date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-10-26 09:30:00,29.69,30.5,29.25,30.3,126600.0,29.3586,30.1595,28.9235,29.9618,126600.0
2007-10-26 10:00:00,30.35,32.5,30.28,32.48,498500.0,30.0112,32.1372,29.942,32.1174,498500.0
2007-10-26 11:00:00,32.5,32.98,32.0,32.16,297700.0,32.1372,32.6118,31.6428,31.801,297700.0
2007-10-26 12:00:00,32.18,32.5,32.0,32.18,113700.0,31.8208,32.1372,31.6428,31.8208,113700.0
2007-10-26 13:00:00,32.16,32.16,31.1,31.2,164500.0,31.801,31.801,30.7528,30.8517,164500.0
2007-10-26 14:00:00,31.25,32.51,31.13,32.4,197800.0,30.9011,32.1471,30.7825,32.0383,197800.0
2007-10-26 15:00:00,32.39,32.64,31.75,31.85,183700.0,32.0284,32.2756,31.3956,31.4945,183700.0
2007-10-29 09:30:00,34.0,34.0,32.65,33.32,115500.0,33.6205,33.6205,32.2855,32.948,115500.0
2007-10-29 10:00:00,33.36,33.42,32.92,33.24,121100.0,32.9876,33.0469,32.5525,32.8689,121100.0
2007-10-29 11:00:00,33.25,33.27,32.95,33.0,33600.0,32.8788,32.8986,32.5822,32.6316,33600.0
2007-10-29 12:00:00,32.99,33.37,32.75,33.26,29500.0,32.6217,32.9975,32.3844,32.8887,29500.0
2007-10-29 13:00:00,33.35,33.7,33.15,33.7,62600.0,32.9777,33.3238,32.7799,33.3238,62600.0
2007-10-29 14:00:00,33.7,34.25,33.7,34.2,89800.0,33.3238,33.8677,33.3238,33.8182,89800.0
2007-10-29 15:00:00,34.2,35.0,34.17,34.7,155200.0,33.8182,34.6093,33.7886,34.3126,155200.0
2007-10-30 09:30:00,35.22,35.22,33.2,33.64,64800.0,34.8268,34.8268,32.8294,33.2645,64800.0
2007-10-30 10:00:00,33.58,33.75,33.0,33.36,121500.0,33.2051,33.3732,32.6316,32.9876,121500.0
2007-10-30 11:00:00,33.37,34.2,33.3,33.99,59200.0,32.9975,33.8182,32.9283,33.6106,59200.0
2007-10-30 12:00:00,34.03,34.9,33.8,34.48,30700.0,33.6501,34.5104,33.4227,34.0951,30700.0
2007-10-30 13:00:00,34.5,34.75,34.24,34.5,31200.0,34.1149,34.3621,33.8578,34.1149,31200.0
2007-10-30 14:00:00,34.49,35.0,34.49,35.0,27800.0,34.105,34.6093,34.105,34.6093,27800.0
2007-10-30 15:00:00,35.0,35.6,34.4,35.41,89200.0,34.6093,35.2026,34.016,35.0147,89200.0
2007-10-31 09:30:00,34.93,35.63,32.95,35.38,14800.0,34.5401,35.2323,32.5822,34.985,14800.0
2007-10-31 10:00:00,35.32,35.4,35.0,35.12,35300.0,34.9257,35.0048,34.6093,34.7279,35300.0
2007-10-31 11:00:00,35.1,35.15,35.0,35.0,15000.0,34.7082,34.7576,34.6093,34.6093,15000.0
2007-10-31 12:00:00,35.0,35.1,34.5,34.66,87600.0,34.6093,34.7082,34.1149,34.2731,87600.0
2007-10-31 13:00:00,34.55,34.8,34.23,34.64,25300.0,34.1643,34.4115,33.8479,34.2533,25300.0
2007-10-31 14:00:00,34.5,34.74,33.77,34.0,73000.0,34.1149,34.3522,33.393,33.6205,73000.0
2007-10-31 15:00:00,34.0,34.25,33.62,34.2,132200.0,33.6205,33.8677,33.2447,33.8182,132200.0
2007-11-01 09:30:00,33.5,33.5,32.5,32.81,45900.0,33.126,33.126,32.1372,32.4437,45900.0
2007-11-01 10:00:00,32.84,33.2,32.66,33.12,46600.0,32.4734,32.8294,32.2954,32.7503,46600.0
2007-11-01 11:00:00,33.0,33.15,32.25,32.44,83200.0,32.6316,32.7799,31.89,32.0779,83200.0
2007-11-01 12:00:00,32.43,32.8,32.14,32.74,44500.0,32.068,32.4338,31.7812,32.3745,44500.0
2007-11-01 13:00:00,32.63,32.8,32.5,32.51,32500.0,32.2657,32.4338,32.1372,32.1471,32500.0
2007-11-01 14:00:00,32.63,32.75,32.37,32.74,91600.0,32.2657,32.3844,32.0086,32.3745,91600.0
2007-11-01 15:00:00,32.75,32.8,32.55,32.75,85000.0,32.3844,32.4338,32.1866,32.3844,85000.0
2007-11-02 09:30:00,32.74,32.97,32.31,32.51,41600.0,32.3745,32.6019,31.9493,32.1471,41600.0
2007-11-02 10:00:00,32.51,32.55,32.0,32.1,57000.0,32.1471,32.1866,31.6428,31.7417,57000.0
2007-11-02 11:00:00,32.1,32.31,31.97,32.21,19800.0,31.7417,31.9493,31.6131,31.8504,19800.0
2007-11-02 12:00:00,32.2,32.25,32.07,32.1,26600.0,31.8405,31.89,31.712,31.7417,26600.0
2007-11-02 13:00:00,32.1,32.2,32.0,32.04,22600.0,31.7417,31.8405,31.6428,31.6823,22600.0
2007-11-02 14:00:00,32.0,32.13,31.75,31.82,61000.0,31.6428,31.7713,31.3956,31.4648,61000.0
2007-11-02 15:00:00,31.82,32.42,31.52,32.42,45100.0,31.4648,32.0581,31.1681,32.0581,45100.0
2007-11-05 09:30:00,31.61,32.25,31.5,32.21,28000.0,31.2571,31.89,31.1484,31.8504,28000.0
2007-11-05 10:00:00,32.21,32.25,31.65,31.65,70600.0,31.8504,31.89,31.2967,31.2967,70600.0
2007-11-05 11:00:00,31.7,31.7,31.25,31.3,68100.0,31.3461,31.3461,30.9011,30.9506,68100.0
2007-11-05 12:00:00,31.25,31.7,31.25,31.5,36600.0,30.9011,31.3461,30.9011,31.1484,36600.0
2007-11-05 13:00:00,31.5,31.75,31.25,31.28,50400.0,31.1484,31.3956,30.9011,30.9308,50400.0
2007-11-05 14:00:00,31.28,31.58,31.11,31.21,18900.0,30.9308,31.2275,30.7627,30.8616,18900.0
2007-11-05 15:00:00,31.2,31.6,31.2,31.5,42200.0,30.8517,31.2472,30.8517,31.1484,42200.0
2007-11-06 09:30:00,31.51,31.75,31.4,31.68,19700.0,31.1582,31.3956,31.0495,31.3263,19700.0
2007-11-06 10:00:00,31.73,31.9,31.55,31.8,64700.0,31.3758,31.5439,31.1978,31.445,64700.0
2007-11-06 11:00:00,31.75,31.78,31.65,31.67,15900.0,31.3956,31.4252,31.2967,31.3165,15900.0
2007-11-06 12:00:00,31.67,31.7,31.65,31.65,19600.0,31.3165,31.3461,31.2967,31.2967,19600.0
2007-11-06 13:00:00,31.66,31.7,31.49,31.49,35200.0,31.3066,31.3461,31.1385,31.1385,35200.0
2007-11-06 14:00:00,31.67,31.67,31.4,31.45,21800.0,31.3165,31.3165,31.0495,31.0989,21800.0
2007-11-06 15:00:00,31.45,31.69,31.35,31.35,44100.0,31.0989,31.3362,31.0,31.0,44100.0
2007-11-07 09:30:00,31.3,31.3,30.5,30.5,4700.0,30.9506,30.9506,30.1595,30.1595,4700.0
2007-11-07 10:00:00,30.51,30.67,30.51,30.55,32800.0,30.1694,30.3276,30.1694,30.209,32800.0
2007-11-07 11:00:00,30.55,30.63,29.37,29.9,99800.0,30.209,30.2881,29.0421,29.5662,99800.0
2007-11-07 12:00:00,29.82,30.03,29.55,29.65,59300.0,29.4871,29.6948,29.2201,29.319,59300.0
2007-11-07 13:00:00,29.71,29.78,29.25,29.38,55700.0,29.3783,29.4476,28.9235,29.052,55700.0
2007-11-07 14:00:00,29.38,29.52,29.32,29.52,98600.0,29.052,29.1905,28.9927,29.1905,98600.0
2007-11-07 15:00:00,29.53,29.85,29.25,29.35,155800.0,29.2004,29.5168,28.9235,29.0224,155800.0
2007-11-08 09:30:00,29.25,30.0,29.25,29.88,32700.0,28.9235,29.6651,28.9235,29.5464,32700.0
2007-11-08 10:00:00,29.94,30.02,29.86,29.94,135900.0,29.6058,29.6849,29.5267,29.6058,135900.0
2007-11-08 11:00:00,29.95,29.95,29.82,29.86,35100.0,29.6157,29.6157,29.4871,29.5267,35100.0
2007-11-08 12:00:00,29.85,30.0,29.82,29.95,19500.0,29.5168,29.6651,29.4871,29.6157,19500.0
2007-11-08 13:00:00,29.95,29.97,29.65,29.83,19900.0,29.6157,29.6354,29.319,29.497,19900.0
2007-11-08 14:00:00,29.9,29.95,29.66,29.89,49100.0,29.5662,29.6157,29.3289,29.5563,49100.0
2007-11-08 15:00:00,29.94,30.15,29.94,30.0,108300.0,29.6058,29.8134,29.6058,29.6651,108300.0
2007-11-09 09:30:00,29.65,29.66,29.06,29.07,27400.0,29.319,29.3289,28.7356,28.7455,27400.0
2007-11-09 10:00:00,29.08,29.8,29.08,29.66,24100.0,28.7554,29.4673,28.7554,29.3289,24100.0
2007-11-09 11:00:00,29.66,29.67,29.47,29.57,20200.0,29.3289,29.3388,29.141,29.2399,20200.0
2007-11-09 12:00:00,29.59,30.08,29.59,29.98,26400.0,29.2597,29.7442,29.2597,29.6453,26400.0
2007-11-09 13:00:00,30.02,30.02,29.9,29.93,12000.0,29.6849,29.6849,29.5662,29.5959,12000.0
2007-11-09 14:00:00,29.93,30.02,29.8,29.87,23900.0,29.5959,29.6849,29.4673,29.5366,23900.0
2007-11-09 15:00:00,29.87,30.0,29.8,29.9,29300.0,29.5366,29.6651,29.4673,29.5662,29300.0
2007-11-12 09:30:00,29.67,32.0,29.67,30.23,9800.0,29.3388,31.6428,29.3388,29.8925,9800.0
2007-11-12 10:00:00,29.98,30.29,29.95,29.97,14000.0,29.6453,29.9519,29.6157,29.6354,14000.0
2007-11-12 11:00:00,29.97,30.04,29.77,30.0,11900.0,29.6354,29.7047,29.4377,29.6651,11900.0
2007-11-12 12:00:00,30.0,30.0,29.88,29.98,10900.0,29.6651,29.6651,29.5464,29.6453,10900.0
2007-11-12 13:00:00,29.95,29.99,29.75,29.94,9600.0,29.6157,29.6552,29.4179,29.6058,9600.0
2007-11-12 14:00:00,29.88,29.98,29.82,29.82,20200.0,29.5464,29.6453,29.4871,29.4871,20200.0
2007-11-12 15:00:00,29.82,29.84,29.04,29.04,34500.0,29.4871,29.5069,28.7158,28.7158,34500.0
2007-11-13 09:30:00,29.3,29.75,29.3,29.71,14400.0,28.9729,29.4179,28.9729,29.3783,14400.0
2007-11-13 10:00:00,29.71,30.0,29.5,29.7,47000.0,29.3783,29.6651,29.1707,29.3685,47000.0
2007-11-13 11:00:00,29.7,29.7,29.51,29.61,25800.0,29.3685,29.3685,29.1806,29.2795,25800.0
2007-11-13 12:00:00,29.61,29.7,29.53,29.65,25100.0,29.2795,29.3685,29.2004,29.319,25100.0
2007-11-13 13:00:00,29.63,29.63,29.27,29.4,14600.0,29.2992,29.2992,28.9433,29.0718,14600.0
2007-11-13 14:00:00,29.32,29.34,28.41,28.84,48300.0,28.9927,29.0125,28.0929,28.5181,48300.0
2007-11-13 15:00:00,28.9,29.25,28.85,29.1,57700.0,28.5774,28.9235,28.5279,28.7752,57700.0
2007-11-14 09:30:00,29.16,30.0,29.1,29.33,14700.0,28.8345,29.6651,28.7752,29.0026,14700.0
2007-11-14 10:00:00,29.4,30.25,29.4,30.1,33900.0,29.0718,29.9123,29.0718,29.764,33900.0
2007-11-14 11:00:00,30.03,30.25,30.03,30.13,14400.0,29.6948,29.9123,29.6948,29.7937,14400.0
2007-11-14 12:00:00,30.1,30.17,29.51,29.97,97100.0,29.764,29.8332,29.1806,29.6354,97100.0
2007-11-14 13:00:00,30.0,30.0,29.79,29.94,23100.0,29.6651,29.6651,29.4574,29.6058,23100.0
2007-11-14 14:00:00,29.9,30.0,29.75,30.0,20500.0,29.5662,29.6651,29.4179,29.6651,20500.0
2007-11-14 15:00:00,29.96,30.0,29.81,29.95,39900.0,29.6256,29.6651,29.4772,29.6157,39900.0
2007-11-15 09:30:00,29.71,30.19,29.71,30.03,2900.0,29.3783,29.853,29.3783,29.6948,2900.0
2007-11-15 10:00:00,30.19,30.5,30.11,30.26,10200.0,29.853,30.1595,29.7739,29.9222,10200.0
2007-11-15 11:00:00,30.36,30.36,30.19,30.21,8500.0,30.0211,30.0211,29.853,29.8728,8500.0
2007-11-15 12:00:00,30.3,30.36,30.0,30.1,16500.0,29.9618,30.0211,29.6651,29.764,16500.0
2007-11-15 13:00:00,30.16,30.65,30.15,30.53,18700.0,29.8233,30.3078,29.8134,30.1892,18700.0
2007-11-15 14:00:00,30.55,30.69,30.42,30.44,11200.0,30.209,30.3474,30.0804,30.1002,11200.0
2007-11-15 15:00:00,30.36,30.4,30.07,30.2,8200.0,30.0211,30.0606,29.7343,29.8629,8200.0
2007-11-16 09:30:00,30.2,30.2,30.2,30.2,600.0,29.8629,29.8629,29.8629,29.8629,600.0
2007-11-16 10:00:00,30.19,30.2,30.0,30.18,5700.0,29.853,29.8629,29.6651,29.8431,5700.0
2007-11-16 11:00:00,30.18,30.2,30.09,30.13,1600.0,29.8431,29.8629,29.7541,29.7937,1600.0
2007-11-16 12:00:00,30.19,30.25,30.1,30.25,17300.0,29.853,29.9123,29.764,29.9123,17300.0
2007-11-16 13:00:00,30.24,30.45,30.11,30.44,4000.0,29.9024,30.1101,29.7739,30.1002,4000.0
2007-11-16 14:00:00,30.44,30.44,30.25,30.4,22300.0,30.1002,30.1002,29.9123,30.0606,22300.0
2007-11-16 15:00:00,30.38,30.7,30.25,30.7,24700.0,30.0409,30.3573,29.9123,30.3573,24700.0
2007-11-19 09:30:00,30.05,30.69,30.05,30.2,2000.0,29.7145,30.3474,29.7145,29.8629,2000.0
2007-11-19 10:00:00,30.31,30.35,30.0,30.17,74200.0,29.9716,30.0112,29.6651,29.8332,74200.0
2007-11-19 11:00:00,30.13,30.15,29.52,29.53,26900.0,29.7937,29.8134,29.1905,29.2004,26900.0
2007-11-19 12:00:00,29.46,29.47,28.75,29.18,32000.0,29.1311,29.141,28.4291,28.8543,32000.0
2007-11-19 13:00:00,29.2,29.46,29.1,29.16,22400.0,28.874,29.1311,28.7752,28.8345,22400.0
2007-11-19 14:00:00,29.16,29.29,29.15,29.2,29600.0,28.8345,28.963,28.8246,28.874,29600.0
2007-11-19 15:00:00,29.2,29.2,29.1,29.19,47800.0,28.874,28.874,28.7752,28.8641,47800.0
2007-11-20 09:30:00,29.71,29.71,29.44,29.46,2700.0,29.3783,29.3783,29.1114,29.1311,2700.0
2007-11-20 10:00:00,29.43,29.72,29.43,29.57,25600.0,29.1015,29.3882,29.1015,29.2399,25600.0
2007-11-20 11:00:00,29.64,29.67,29.42,29.5,21900.0,29.3091,29.3388,29.0916,29.1707,21900.0
2007-11-20 12:00:00,29.41,29.41,28.27,28.3,121500.0,29.0817,29.0817,27.9544,27.9841,121500.0
2007-11-20 13:00:00,28.3,28.3,26.61,27.0,84400.0,27.9841,27.9841,26.3129,26.6986,84400.0
2007-11-20 14:00:00,27.0,27.15,25.63,25.63,160400.0,26.6986,26.8469,25.3439,25.3439,160400.0
2007-11-20 15:00:00,25.59,27.0,25.26,27.0,318900.0,25.3043,26.6986,24.978,26.6986,318900.0
2007-11-21 09:30:00,26.33,26.41,25.75,25.85,121400.0,26.0361,26.1152,25.4625,25.5614,121400.0
2007-11-21 10:00:00,25.98,25.98,24.67,24.72,100400.0,25.69,25.69,24.3946,24.444,100400.0
2007-11-21 11:00:00,24.89,24.89,23.46,23.85,135600.0,24.6121,24.6121,23.1981,23.5838,135600.0
2007-11-21 12:00:00,23.86,24.25,23.26,24.22,111000.0,23.5936,23.9793,23.0003,23.9496,111000.0
2007-11-21 13:00:00,24.23,24.35,24.0,24.17,72400.0,23.9595,24.0782,23.7321,23.9002,72400.0
2007-11-21 14:00:00,24.15,24.65,24.15,24.38,76900.0,23.8804,24.3748,23.8804,24.1078,76900.0
2007-11-21 15:00:00,24.39,25.55,24.29,24.38,137800.0,24.1177,25.2648,24.0188,24.1078,137800.0
2007-11-23 09:30:00,23.74,24.24,23.5,23.52,24300.0,23.475,23.9694,23.2377,23.2574,24300.0
2007-11-23 10:00:00,23.3,24.0,22.85,23.66,27200.0,23.0399,23.7321,22.5949,23.3959,27200.0
2007-11-23 11:00:00,23.69,23.83,23.64,23.75,2800.0,23.4255,23.564,23.3761,23.4849,2800.0
2007-11-23 12:00:00,23.74,24.17,23.64,24.17,43600.0,23.475,23.9002,23.3761,23.9002,43600.0
2007-11-26 09:30:00,24.77,24.77,24.0,24.6,11100.0,24.4935,24.4935,23.7321,24.3254,11100.0
2007-11-26 10:00:00,24.7,25.33,24.6,25.12,14800.0,24.4243,25.0472,24.3254,24.8396,14800.0
2007-11-26 11:00:00,25.12,25.23,24.8,24.95,19400.0,24.8396,24.9484,24.5232,24.6715,19400.0
2007-11-26 12:00:00,25.0,25.1,24.81,24.94,25000.0,24.7209,24.8198,24.533,24.6616,25000.0
2007-11-26 13:00:00,24.97,25.11,24.9,25.02,33800.0,24.6913,24.8297,24.622,24.7407,33800.0
2007-11-26 14:00:00,25.0,25.02,24.8,24.94,50100.0,24.7209,24.7407,24.5232,24.6616,50100.0
2007-11-26 15:00:00,24.93,24.96,24.0,24.2,77600.0,24.6517,24.6814,23.7321,23.9299,77600.0
2007-11-27 09:30:00,24.44,25.0,24.32,24.41,14000.0,24.1672,24.7209,24.0485,24.1375,14000.0
2007-11-27 10:00:00,24.55,24.83,24.43,24.74,32500.0,24.2759,24.5528,24.1573,24.4638,32500.0
2007-11-27 11:00:00,24.74,24.91,24.36,24.39,54500.0,24.4638,24.6319,24.0881,24.1177,54500.0
2007-11-27 12:00:00,24.34,24.5,24.2,24.21,31600.0,24.0683,24.2265,23.9299,23.9397,31600.0
2007-11-27 13:00:00,24.19,24.29,24.07,24.19,17200.0,23.92,24.0188,23.8013,23.92,17200.0
2007-11-27 14:00:00,24.21,24.34,24.0,24.1,17400.0,23.9397,24.0683,23.7321,23.831,17400.0
2007-11-27 15:00:00,24.06,24.27,23.8,23.95,41900.0,23.7914,23.9991,23.5343,23.6826,41900.0
2007-11-28 09:30:00,24.47,24.71,24.2,24.3,19400.0,24.1968,24.4342,23.9299,24.0287,19400.0
2007-11-28 10:00:00,24.22,25.01,24.21,24.97,41100.0,23.9496,24.7308,23.9397,24.6913,41100.0
2007-11-28 11:00:00,24.96,24.96,24.66,24.84,34300.0,24.6814,24.6814,24.3847,24.5627,34300.0
2007-11-28 12:00:00,24.82,25.25,24.77,24.81,69500.0,24.5429,24.9681,24.4935,24.533,69500.0
2007-11-28 13:00:00,24.76,25.0,24.65,24.95,26600.0,24.4836,24.7209,24.3748,24.6715,26600.0
2007-11-28 14:00:00,24.93,25.23,24.9,25.11,95300.0,24.6517,24.9484,24.622,24.8297,95300.0
2007-11-28 15:00:00,25.1,25.31,24.75,24.85,129700.0,24.8198,25.0275,24.4737,24.5726,129700.0
2007-11-29 09:30:00,24.49,25.02,24.49,24.87,67200.0,24.2166,24.7407,24.2166,24.5924,67200.0
2007-11-29 10:00:00,24.84,24.91,24.73,24.85,20700.0,24.5627,24.6319,24.4539,24.5726,20700.0
2007-11-29 11:00:00,24.85,24.9,24.75,24.75,50600.0,24.5726,24.622,24.4737,24.4737,50600.0
2007-11-29 12:00:00,24.76,24.79,24.21,24.21,35600.0,24.4836,24.5133,23.9397,23.9397,35600.0
2007-11-29 13:00:00,24.21,24.27,24.19,24.25,19500.0,23.9397,23.9991,23.92,23.9793,19500.0
2007-11-29 14:00:00,24.27,24.93,24.25,24.75,23700.0,23.9991,24.6517,23.9793,24.4737,23700.0
2007-11-29 15:00:00,24.75,25.0,24.66,24.79,118000.0,24.4737,24.7209,24.3847,24.5133,118000.0
2007-11-30 09:30:00,25.0,25.05,24.76,24.94,9100.0,24.7209,24.7704,24.4836,24.6616,9100.0
2007-11-30 10:00:00,25.0,25.98,24.86,25.85,40000.0,24.7209,25.69,24.5825,25.5614,40000.0
2007-11-30 11:00:00,25.84,26.0,25.0,25.25,26500.0,25.5515,25.7098,24.7209,24.9681,26500.0
2007-11-30 12:00:00,25.25,25.6,25.25,25.6,11500.0,24.9681,25.3142,24.9681,25.3142,11500.0
2007-11-30 13:00:00,25.55,26.0,25.4,25.8,24000.0,25.2648,25.7098,25.1165,25.512,24000.0
2007-11-30 14:00:00,25.8,25.9,25.55,25.87,27300.0,25.512,25.6109,25.2648,25.5812,27300.0
2007-11-30 15:00:00,25.83,26.23,25.0,25.5,47100.0,25.5417,25.9372,24.7209,25.2153,47100.0
2007-12-03 09:30:00,25.98,26.4,25.98,26.39,50600.0,25.69,26.1053,25.69,26.0954,50600.0
2007-12-03 10:00:00,26.41,26.75,26.28,26.5,72200.0,26.1152,26.4514,25.9866,26.2042,72200.0
2007-12-03 11:00:00,26.67,26.67,26.26,26.3,71900.0,26.3723,26.3723,25.9669,26.0064,71900.0
2007-12-03 12:00:00,26.26,26.26,25.83,25.96,23900.0,25.9669,25.9669,25.5417,25.6702,23900.0
2007-12-03 13:00:00,26.0,26.0,25.55,25.63,39000.0,25.7098,25.7098,25.2648,25.3439,39000.0
2007-12-03 14:00:00,25.67,25.85,25.62,25.8,10200.0,25.3834,25.5614,25.334,25.512,10200.0
2007-12-03 15:00:00,25.8,26.3,25.77,26.3,45300.0,25.512,26.0064,25.4823,26.0064,45300.0
2007-12-04 09:30:00,26.29,26.29,26.08,26.2,11100.0,25.9965,25.9965,25.7889,25.9075,11100.0
2007-12-04 10:00:00,26.2,26.66,26.2,26.44,16300.0,25.9075,26.3624,25.9075,26.1448,16300.0
2007-12-04 11:00:00,26.43,26.43,26.12,26.2,17900.0,26.135,26.135,25.8284,25.9075,17900.0
2007-12-04 12:00:00,26.22,26.38,26.22,26.3,22800.0,25.9273,26.0855,25.9273,26.0064,22800.0
2007-12-04 13:00:00,26.3,26.31,26.11,26.16,22500.0,26.0064,26.0163,25.8185,25.868,22500.0
2007-12-04 14:00:00,26.18,26.2,26.08,26.2,23600.0,25.8877,25.9075,25.7889,25.9075,23600.0
2007-12-04 15:00:00,26.24,26.25,25.73,25.85,64300.0,25.9471,25.957,25.4428,25.5614,64300.0
2007-12-05 09:30:00,26.08,26.13,26.08,26.1,5600.0,25.7889,25.8383,25.7889,25.8086,5600.0
2007-12-05 10:00:00,26.14,26.19,26.06,26.06,8400.0,25.8482,25.8976,25.7691,25.7691,8400.0
2007-12-05 11:00:00,26.15,26.34,26.06,26.25,68500.0,25.8581,26.046,25.7691,25.957,68500.0
2007-12-05 12:00:00,26.22,26.3,26.07,26.07,10000.0,25.9273,26.0064,25.779,25.779,10000.0
2007-12-05 13:00:00,26.13,26.17,26.09,26.15,19700.0,25.8383,25.8779,25.7988,25.8581,19700.0
2007-12-05 14:00:00,26.15,26.25,26.01,26.12,14600.0,25.8581,25.957,25.7196,25.8284,14600.0
2007-12-05 15:00:00,26.11,26.75,26.05,26.54,39800.0,25.8185,26.4514,25.7592,26.2437,39800.0
2007-12-06 09:30:00,26.55,26.9,26.55,26.9,1700.0,26.2536,26.5997,26.2536,26.5997,1700.0
2007-12-06 10:00:00,26.85,26.9,26.82,26.9,1800.0,26.5503,26.5997,26.5206,26.5997,1800.0
2007-12-06 11:00:00,26.9,27.0,26.81,26.87,2900.0,26.5997,26.6986,26.5107,26.57,2900.0
2007-12-06 12:00:00,26.9,26.94,26.87,26.94,8100.0,26.5997,26.6393,26.57,26.6393,8100.0
2007-12-06 13:00:00,26.93,27.15,26.82,27.03,43000.0,26.6294,26.8469,26.5206,26.7283,43000.0
2007-12-06 14:00:00,27.13,27.4,26.92,27.21,10400.0,26.8271,27.0941,26.6195,26.9062,10400.0
2007-12-06 15:00:00,27.2,27.5,27.0,27.49,20500.0,26.8964,27.193,26.6986,27.1831,20500.0
2007-12-07 09:30:00,27.67,27.94,27.66,27.78,1100.0,27.3611,27.6281,27.3512,27.4699,1100.0
2007-12-07 10:00:00,27.78,27.91,27.78,27.91,2300.0,27.4699,27.5984,27.4699,27.5984,2300.0
2007-12-07 11:00:00,27.9,27.91,27.79,27.9,21700.0,27.5885,27.5984,27.4798,27.5885,21700.0
2007-12-07 12:00:00,27.91,28.24,27.9,28.07,12300.0,27.5984,27.9248,27.5885,27.7566,12300.0
2007-12-07 13:00:00,28.04,28.34,27.78,28.34,6600.0,27.727,28.0236,27.4699,28.0236,6600.0
2007-12-07 14:00:00,28.4,28.85,28.2,28.56,34700.0,28.083,28.5279,27.8852,28.2412,34700.0
2007-12-07 15:00:00,28.55,28.57,27.7,27.98,23500.0,28.2313,28.2511,27.3908,27.6677,23500.0
2007-12-10 09:30:00,28.23,28.53,28.13,28.13,7900.0,27.9149,28.2115,27.816,27.816,7900.0
2007-12-10 10:00:00,28.15,28.15,27.92,28.1,18100.0,27.8358,27.8358,27.6083,27.7863,18100.0
2007-12-10 11:00:00,28.0,28.09,27.9,27.98,19400.0,27.6874,27.7764,27.5885,27.6677,19400.0
2007-12-10 12:00:00,27.95,27.95,27.75,27.75,9800.0,27.638,27.638,27.4402,27.4402,9800.0
2007-12-10 13:00:00,27.76,27.76,27.31,27.4,18400.0,27.4501,27.4501,27.0051,27.0941,18400.0
2007-12-10 14:00:00,27.44,27.44,26.53,26.78,50100.0,27.1337,27.1337,26.2338,26.481,50100.0
2007-12-10 15:00:00,26.79,27.67,26.79,27.5,101500.0,26.4909,27.3611,26.4909,27.193,101500.0
2007-12-11 09:30:00,26.5,26.79,24.0,24.0,124000.0,26.2042,26.4909,23.7321,23.7321,124000.0
2007-12-11 10:00:00,24.0,24.74,19.35,22.37,1847600.0,23.7321,24.4638,19.134,22.1203,1847600.0
2007-12-11 11:00:00,22.35,22.79,21.75,21.75,520800.0,22.1005,22.5356,21.5072,21.5072,520800.0
2007-12-11 12:00:00,21.75,22.43,21.34,21.34,219100.0,21.5072,22.1796,21.1018,21.1018,219100.0
2007-12-11 13:00:00,21.32,21.59,20.41,21.53,218100.0,21.082,21.349,20.1822,21.2897,218100.0
2007-12-11 14:00:00,21.5,21.75,20.75,21.0,270200.0,21.26,21.5072,20.5184,20.7656,270200.0
2007-12-11 15:00:00,21.0,21.18,20.42,20.91,276600.0,20.7656,20.9436,20.192,20.6766,276600.0
2007-12-12 09:30:00,21.65,21.85,21.01,21.62,94700.0,21.4083,21.6061,20.7755,21.3787,94700.0
2007-12-12 10:00:00,21.65,21.75,20.75,20.75,211600.0,21.4083,21.5072,20.5184,20.5184,211600.0
2007-12-12 11:00:00,20.75,21.04,20.75,20.85,110100.0,20.5184,20.8051,20.5184,20.6172,110100.0
2007-12-12 12:00:00,20.85,20.85,18.41,18.75,129200.0,20.6172,20.6172,18.2045,18.5407,129200.0
2007-12-12 13:00:00,18.6,19.96,18.49,19.24,103700.0,18.3924,19.7372,18.2836,19.0252,103700.0
2007-12-12 14:00:00,19.25,19.88,19.24,19.86,77500.0,19.0351,19.6581,19.0252,19.6383,77500.0
2007-12-12 15:00:00,19.87,20.0,19.46,19.59,357300.0,19.6482,19.7767,19.2428,19.3713,357300.0
2007-12-13 09:30:00,19.55,19.76,19.5,19.6,198900.0,19.3318,19.5394,19.2823,19.3812,198900.0
2007-12-13 10:00:00,19.53,19.53,18.8,18.91,325400.0,19.312,19.312,18.5901,18.6989,325400.0
2007-12-13 11:00:00,19.0,19.0,18.05,18.5,300900.0,18.7879,18.7879,17.8485,18.2935,300900.0
2007-12-13 12:00:00,18.3,18.45,18.03,18.03,103600.0,18.0957,18.244,17.8287,17.8287,103600.0
2007-12-13 13:00:00,18.05,18.5,17.53,18.5,72500.0,17.8485,18.2935,17.3343,18.2935,72500.0
2007-12-13 14:00:00,18.43,18.6,18.3,18.58,75700.0,18.2243,18.3924,18.0957,18.3726,75700.0
2007-12-13 15:00:00,18.56,18.61,18.4,18.4,119300.0,18.3528,18.4023,18.1946,18.1946,119300.0
2007-12-14 09:30:00,18.7,18.7,18.1,18.29,18600.0,18.4912,18.4912,17.8979,18.0858,18600.0
2007-12-14 10:00:00,18.25,18.46,18.25,18.46,27800.0,18.0463,18.2539,18.0463,18.2539,27800.0
2007-12-14 11:00:00,18.46,18.56,18.43,18.51,24700.0,18.2539,18.3528,18.2243,18.3034,24700.0
2007-12-14 12:00:00,18.5,18.68,18.5,18.58,17600.0,18.2935,18.4715,18.2935,18.3726,17600.0
2007-12-14 13:00:00,18.65,18.65,18.53,18.55,15400.0,18.4418,18.4418,18.3231,18.3429,15400.0
2007-12-14 14:00:00,18.55,18.55,18.47,18.55,24300.0,18.3429,18.3429,18.2638,18.3429,24300.0
2007-12-14 15:00:00,18.51,18.58,18.5,18.55,28500.0,18.3034,18.3726,18.2935,18.3429,28500.0
2007-12-17 09:30:00,18.6,18.6,18.09,18.15,2500.0,18.3924,18.3924,17.8881,17.9474,2500.0
2007-12-17 10:00:00,18.24,18.24,17.66,17.66,32400.0,18.0364,18.0364,17.4629,17.4629,32400.0
2007-12-17 11:00:00,17.74,17.85,17.69,17.75,29900.0,17.542,17.6507,17.4925,17.5519,29900.0
2007-12-17 12:00:00,17.75,17.78,17.41,17.76,26200.0,17.5519,17.5815,17.2156,17.5617,26200.0
2007-12-17 13:00:00,17.88,18.08,17.78,17.85,19400.0,17.6804,17.8782,17.5815,17.6507,19400.0
2007-12-17 14:00:00,17.77,17.85,17.7,17.83,13600.0,17.5716,17.6507,17.5024,17.631,13600.0
2007-12-17 15:00:00,17.84,18.0,17.72,17.89,34400.0,17.6408,17.7991,17.5222,17.6903,34400.0
2007-12-18 09:30:00,18.0,18.0,17.9,17.94,7500.0,17.7991,17.7991,17.7002,17.7397,7500.0
2007-12-18 10:00:00,17.89,17.94,17.78,17.8,15400.0,17.6903,17.7397,17.5815,17.6013,15400.0
2007-12-18 11:00:00,17.77,17.81,17.46,17.46,24200.0,17.5716,17.6112,17.2651,17.2651,24200.0
2007-12-18 12:00:00,17.46,17.53,17.12,17.32,43200.0,17.2651,17.3343,16.9289,17.1267,43200.0
2007-12-18 13:00:00,17.26,17.63,17.26,17.51,25400.0,17.0673,17.4332,17.0673,17.3145,25400.0
2007-12-18 14:00:00,17.51,17.51,17.19,17.19,20800.0,17.3145,17.3145,16.9981,16.9981,20800.0
2007-12-18 15:00:00,17.19,18.0,17.19,17.79,82900.0,16.9981,17.7991,16.9981,17.5914,82900.0
2007-12-19 09:30:00,17.81,17.81,17.1,17.4,13300.0,17.6112,17.6112,16.9091,17.2058,13300.0
2007-12-19 10:00:00,17.46,17.75,17.45,17.74,31600.0,17.2651,17.5519,17.2552,17.542,31600.0
2007-12-19 11:00:00,17.75,17.78,17.66,17.78,14500.0,17.5519,17.5815,17.4629,17.5815,14500.0
2007-12-19 12:00:00,17.75,17.86,17.71,17.82,19300.0,17.5519,17.6606,17.5123,17.6211,19300.0
2007-12-19 13:00:00,17.78,17.85,17.7,17.72,14400.0,17.5815,17.6507,17.5024,17.5222,14400.0
2007-12-19 14:00:00,17.7,17.92,17.7,17.75,26400.0,17.5024,17.72,17.5024,17.5519,26400.0
2007-12-19 15:00:00,17.75,17.87,17.75,17.75,22100.0,17.5519,17.6705,17.5519,17.5519,22100.0
2007-12-20 09:30:00,17.75,17.75,17.0,17.0,14300.0,17.5519,17.5519,16.8102,16.8102,14300.0
2007-12-20 10:00:00,17.0,17.15,16.88,17.11,32000.0,16.8102,16.9586,16.6916,16.919,32000.0
2007-12-20 11:00:00,17.12,17.15,17.0,17.01,23600.0,16.9289,16.9586,16.8102,16.8201,23600.0
2007-12-20 12:00:00,17.0,17.02,16.62,16.71,22600.0,16.8102,16.83,16.4345,16.5235,22600.0
2007-12-20 13:00:00,16.75,16.86,16.7,16.81,23300.0,16.563,16.6718,16.5136,16.6223,23300.0
2007-12-20 14:00:00,16.83,16.95,16.5,16.51,68400.0,16.6421,16.7608,16.3158,16.3257,68400.0
2007-12-20 15:00:00,16.51,16.91,16.5,16.76,65200.0,16.3257,16.7212,16.3158,16.5729,65200.0
2007-12-21 09:30:00,17.0,17.15,16.82,16.83,103400.0,16.8102,16.9586,16.6322,16.6421,103400.0
2007-12-21 10:00:00,16.9,16.9,15.6,16.0,74400.0,16.7113,16.7113,15.4259,15.8214,74400.0
2007-12-21 11:00:00,16.0,16.85,16.0,16.7,31200.0,15.8214,16.6619,15.8214,16.5136,31200.0
2007-12-21 12:00:00,16.7,16.77,16.22,16.25,32800.0,16.5136,16.5828,16.0389,16.0686,32800.0
2007-12-21 13:00:00,16.24,16.41,16.22,16.38,16100.0,16.0587,16.2268,16.0389,16.1971,16100.0
2007-12-21 14:00:00,16.36,16.4,16.22,16.3,25000.0,16.1774,16.2169,16.0389,16.118,25000.0
2007-12-21 15:00:00,16.3,16.68,16.24,16.55,122500.0,16.118,16.4938,16.0587,16.3652,122500.0
2007-12-24 09:30:00,16.74,16.74,16.25,16.65,11000.0,16.5531,16.5531,16.0686,16.4641,11000.0
2007-12-24 10:00:00,16.65,16.7,16.59,16.65,27900.0,16.4641,16.5136,16.4048,16.4641,27900.0
2007-12-24 11:00:00,16.66,16.75,16.63,16.74,45700.0,16.474,16.563,16.4444,16.5531,45700.0
2007-12-24 12:00:00,16.75,16.83,16.68,16.8,76000.0,16.563,16.6421,16.4938,16.6125,76000.0
2007-12-24 13:00:00,16.8,16.8,16.68,16.68,26700.0,16.6125,16.6125,16.4938,16.4938,26700.0
2007-12-24 14:00:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-24 15:00:00,16.68,16.68,16.68,16.68,0.0,16.4938,16.4938,16.4938,16.4938,0.0
2007-12-26 09:30:00,16.7,16.7,16.41,16.54,63000.0,16.5136,16.5136,16.2268,16.3554,63000.0
2007-12-26 10:00:00,16.6,16.7,16.59,16.69,16400.0,16.4147,16.5136,16.4048,16.5037,16400.0
2007-12-26 11:00:00,16.69,17.27,16.66,17.22,54100.0,16.5037,17.0772,16.474,17.0278,54100.0
2007-12-26 12:00:00,17.28,17.95,17.24,17.61,62600.0,17.0871,17.7496,17.0475,17.4134,62600.0
2007-12-26 13:00:00,17.69,17.73,17.35,17.5,35800.0,17.4925,17.5321,17.1563,17.3046,35800.0
2007-12-26 14:00:00,17.49,17.54,17.22,17.32,18600.0,17.2948,17.3442,17.0278,17.1267,18600.0
2007-12-26 15:00:00,17.3,17.53,17.01,17.35,14900.0,17.1069,17.3343,16.8201,17.1563,14900.0
2007-12-27 09:30:00,17.25,17.25,17.1,17.11,3400.0,17.0574,17.0574,16.9091,16.919,3400.0
2007-12-27 10:00:00,17.14,17.27,17.0,17.08,18200.0,16.9487,17.0772,16.8102,16.8893,18200.0
2007-12-27 11:00:00,17.05,17.45,17.05,17.26,23800.0,16.8597,17.2552,16.8597,17.0673,23800.0
2007-12-27 12:00:00,17.25,17.36,17.2,17.24,22800.0,17.0574,17.1662,17.008,17.0475,22800.0
2007-12-27 13:00:00,17.25,17.3,17.21,17.3,5200.0,17.0574,17.1069,17.0179,17.1069,5200.0
2007-12-27 14:00:00,17.3,17.32,17.07,17.14,13700.0,17.1069,17.1267,16.8794,16.9487,13700.0
2007-12-27 15:00:00,17.15,17.3,17.15,17.24,28600.0,16.9586,17.1069,16.9586,17.0475,28600.0
2007-12-28 09:30:00,17.26,17.48,17.26,17.41,13700.0,17.0673,17.2849,17.0673,17.2156,13700.0
2007-12-28 10:00:00,17.4,17.45,17.31,17.42,44400.0,17.2058,17.2552,17.1168,17.2255,44400.0
2007-12-28 11:00:00,17.43,17.45,17.33,17.35,29600.0,17.2354,17.2552,17.1365,17.1563,29600.0
2007-12-28 12:00:00,17.35,17.39,17.3,17.35,30900.0,17.1563,17.1959,17.1069,17.1563,30900.0
2007-12-28 13:00:00,17.33,17.36,17.21,17.22,27000.0,17.1365,17.1662,17.0179,17.0278,27000.0
2007-12-28 14:00:00,17.2,17.35,17.2,17.3,27400.0,17.008,17.1563,17.008,17.1069,27400.0
2007-12-28 15:00:00,17.3,17.3,16.9,17.05,49200.0,17.1069,17.1069,16.7113,16.8597,49200.0
2007-12-31 09:30:00,17.0,17.23,16.9,16.9,21400.0,16.8102,17.0377,16.7113,16.7113,21400.0
2007-12-31 10:00:00,16.94,17.1,16.9,17.02,42300.0,16.7509,16.9091,16.7113,16.83,42300.0
2007-12-31 11:00:00,17.03,17.17,16.88,17.06,50100.0,16.8399,16.9783,16.6916,16.8696,50100.0
2007-12-31 12:00:00,17.06,17.15,17.04,17.15,18700.0,16.8696,16.9586,16.8498,16.9586,18700.0
2007-12-31 13:00:00,17.15,17.17,17.13,17.15,15000.0,16.9586,16.9783,16.9388,16.9586,15000.0
2007-12-31 14:00:00,17.16,17.2,17.15,17.2,18900.0,16.9684,17.008,16.9586,17.008,18900.0
2007-12-31 15:00:00,17.19,17.35,17.02,17.15,152700.0,16.9981,17.1563,16.83,16.9586,152700.0
2008-01-02 09:30:00,17.39,17.39,16.8,16.87,30400.0,17.1959,17.1959,16.6125,16.6817,30400.0
2008-01-02 10:00:00,16.85,16.94,16.31,16.86,28400.0,16.6619,16.7509,16.1279,16.6718,28400.0
2008-01-02 11:00:00,16.81,17.01,16.45,16.63,29200.0,16.6223,16.8201,16.2664,16.4444,29200.0
2008-01-02 12:00:00,16.59,16.94,16.45,16.78,18500.0,16.4048,16.7509,16.2664,16.5927,18500.0
2008-01-02 13:00:00,16.83,16.9,16.55,16.77,21000.0,16.6421,16.7113,16.3652,16.5828,21000.0
2008-01-02 14:00:00,16.77,16.8,16.46,16.46,15800.0,16.5828,16.6125,16.2763,16.2763,15800.0
2008-01-02 15:00:00,16.5,16.8,16.23,16.64,63400.0,16.3158,16.6125,16.0488,16.4542,63400.0
2008-01-03 09:30:00,16.24,16.86,15.77,15.79,21000.0,16.0587,16.6718,15.594,15.6137,21000.0
2008-01-03 10:00:00,15.8,15.93,15.05,15.55,109200.0,15.6236,15.7522,14.882,15.3764,109200.0
2008-01-03 11:00:00,15.55,15.98,15.5,15.57,28600.0,15.3764,15.8016,15.327,15.3962,28600.0
2008-01-03 12:00:00,15.57,15.68,15.5,15.64,17400.0,15.3962,15.505,15.327,15.4654,17400.0
2008-01-03 13:00:00,15.59,15.73,15.58,15.72,8900.0,15.416,15.5544,15.4061,15.5445,8900.0
2008-01-03 14:00:00,15.71,15.81,15.56,15.56,29700.0,15.5346,15.6335,15.3863,15.3863,29700.0
2008-01-03 15:00:00,15.56,15.6,15.5,15.5,59100.0,15.3863,15.4259,15.327,15.327,59100.0
2008-01-04 09:30:00,15.75,15.75,15.0,15.04,34300.0,15.5742,15.5742,14.8326,14.8721,34300.0
2008-01-04 10:00:00,15.06,15.1,14.6,14.69,69000.0,14.8919,14.9314,14.437,14.526,69000.0
2008-01-04 11:00:00,14.68,14.9,14.55,14.79,43900.0,14.5161,14.7337,14.3876,14.6249,43900.0
2008-01-04 12:00:00,14.8,14.8,14.5,14.7,30200.0,14.6348,14.6348,14.3381,14.5359,30200.0
2008-01-04 13:00:00,14.74,14.8,14.6,14.74,22200.0,14.5755,14.6348,14.437,14.5755,22200.0
2008-01-04 14:00:00,14.74,14.77,14.52,14.67,32500.0,14.5755,14.6051,14.3579,14.5062,32500.0
2008-01-04 15:00:00,14.7,14.79,14.5,14.5,92000.0,14.5359,14.6249,14.3381,14.3381,92000.0
2008-01-07 09:30:00,14.56,14.75,14.49,14.69,6300.0,14.3975,14.5853,14.3282,14.526,6300.0
2008-01-07 10:00:00,14.62,14.62,13.24,13.4,133300.0,14.4568,14.4568,13.0922,13.2504,133300.0
2008-01-07 11:00:00,13.4,13.5,13.26,13.38,85700.0,13.2504,13.3493,13.112,13.2306,85700.0
2008-01-07 12:00:00,13.4,13.5,13.09,13.48,59600.0,13.2504,13.3493,12.9439,13.3295,59600.0
2008-01-07 13:00:00,13.43,13.45,12.69,13.05,76200.0,13.2801,13.2999,12.5483,12.9043,76200.0
2008-01-07 14:00:00,13.03,13.06,12.55,12.67,112300.0,12.8845,12.9142,12.4099,12.5286,112300.0
2008-01-07 15:00:00,12.68,12.7,11.83,12.67,508800.0,12.5385,12.5582,11.6979,12.5286,508800.0
2008-01-08 09:30:00,12.55,13.0,12.35,12.94,92700.0,12.4099,12.8549,12.2121,12.7955,92700.0
2008-01-08 10:00:00,12.96,13.13,12.75,13.05,181800.0,12.8153,12.9834,12.6077,12.9043,181800.0
2008-01-08 11:00:00,13.05,13.06,12.61,13.06,116500.0,12.9043,12.9142,12.4692,12.9142,116500.0
2008-01-08 12:00:00,13.03,13.71,12.95,13.49,105900.0,12.8845,13.557,12.8054,13.3394,105900.0
2008-01-08 13:00:00,13.45,13.55,13.33,13.48,66500.0,13.2999,13.3987,13.1812,13.3295,66500.0
2008-01-08 14:00:00,13.47,13.55,13.39,13.39,44600.0,13.3196,13.3987,13.2405,13.2405,44600.0
2008-01-08 15:00:00,13.39,13.75,13.26,13.56,88700.0,13.2405,13.5965,13.112,13.4086,88700.0
2008-01-09 09:30:00,13.49,13.92,13.39,13.84,62400.0,13.3394,13.7646,13.2405,13.6855,62400.0
2008-01-09 10:00:00,13.85,14.34,13.83,14.3,249600.0,13.6954,14.1799,13.6756,14.1404,249600.0
2008-01-09 11:00:00,14.29,14.4,13.81,13.81,147900.0,14.1305,14.2392,13.6558,13.6558,147900.0
2008-01-09 12:00:00,13.78,14.2,13.71,13.88,46100.0,13.6262,14.0415,13.557,13.7251,46100.0
2008-01-09 13:00:00,13.85,13.96,13.81,13.85,69000.0,13.6954,13.8042,13.6558,13.6954,69000.0
2008-01-09 14:00:00,13.85,14.11,13.71,14.11,61400.0,13.6954,13.9525,13.557,13.9525,61400.0
2008-01-09 15:00:00,14.04,14.5,14.04,14.49,343900.0,13.8833,14.3381,13.8833,14.3282,343900.0
2008-01-10 09:30:00,14.35,14.89,14.35,14.66,181500.0,14.1898,14.7238,14.1898,14.4963,181500.0
2008-01-10 10:00:00,14.62,15.25,14.6,15.1,179800.0,14.4568,15.0798,14.437,14.9314,179800.0
2008-01-10 11:00:00,15.11,15.2,15.08,15.2,31600.0,14.9413,15.0303,14.9117,15.0303,31600.0
2008-01-10 12:00:00,15.19,15.49,15.1,15.37,147800.0,15.0204,15.3171,14.9314,15.1984,147800.0
2008-01-10 13:00:00,15.39,16.26,15.32,15.73,381800.0,15.2182,16.0785,15.149,15.5544,381800.0
2008-01-10 14:00:00,15.73,16.1,15.47,16.0,142300.0,15.5544,15.9203,15.2973,15.8214,142300.0
2008-01-10 15:00:00,15.96,16.24,15.9,16.0,118300.0,15.7818,16.0587,15.7225,15.8214,118300.0
2008-01-11 09:30:00,15.7,15.89,15.21,15.41,86400.0,15.5247,15.7126,15.0402,15.238,86400.0
2008-01-11 10:00:00,15.39,15.78,15.33,15.75,72500.0,15.2182,15.6038,15.1589,15.5742,72500.0
2008-01-11 11:00:00,15.77,15.97,15.75,15.97,45800.0,15.594,15.7917,15.5742,15.7917,45800.0
2008-01-11 12:00:00,15.98,16.0,15.82,15.84,14400.0,15.8016,15.8214,15.6434,15.6632,14400.0
2008-01-11 13:00:00,15.83,16.0,15.82,15.96,28800.0,15.6533,15.8214,15.6434,15.7818,28800.0
2008-01-11 14:00:00,15.95,15.99,15.89,15.97,66500.0,15.7719,15.8115,15.7126,15.7917,66500.0
2008-01-11 15:00:00,15.97,15.98,15.75,15.8,93000.0,15.7917,15.8016,15.5742,15.6236,93000.0
2008-01-14 09:30:00,15.77,15.91,15.58,15.75,23400.0,15.594,15.7324,15.4061,15.5742,23400.0
2008-01-14 10:00:00,15.75,16.1,15.71,16.09,50000.0,15.5742,15.9203,15.5346,15.9104,50000.0
2008-01-14 11:00:00,16.1,16.41,16.06,16.1,30200.0,15.9203,16.2268,15.8807,15.9203,30200.0
2008-01-14 12:00:00,16.11,16.2,15.86,15.86,10600.0,15.9302,16.0192,15.683,15.683,10600.0
2008-01-14 13:00:00,15.86,16.08,15.71,16.0,19300.0,15.683,15.9005,15.5346,15.8214,19300.0
2008-01-14 14:00:00,16.02,16.18,15.94,15.94,23900.0,15.8412,15.9994,15.7621,15.7621,23900.0
2008-01-14 15:00:00,15.97,16.11,15.91,16.05,76900.0,15.7917,15.9302,15.7324,15.8708,76900.0
2008-01-15 09:30:00,15.65,16.06,15.65,15.87,35900.0,15.4753,15.8807,15.4753,15.6928,35900.0
2008-01-15 10:00:00,15.87,15.91,15.68,15.76,102700.0,15.6928,15.7324,15.505,15.5841,102700.0
2008-01-15 11:00:00,15.78,15.91,15.76,15.8,16500.0,15.6038,15.7324,15.5841,15.6236,16500.0
2008-01-15 12:00:00,15.77,15.84,15.7,15.75,12200.0,15.594,15.6632,15.5247,15.5742,12200.0
2008-01-15 13:00:00,15.75,15.8,15.64,15.8,32500.0,15.5742,15.6236,15.4654,15.6236,32500.0
2008-01-15 14:00:00,15.77,15.8,15.64,15.68,13800.0,15.594,15.6236,15.4654,15.505,13800.0
2008-01-15 15:00:00,15.68,15.68,15.58,15.63,60600.0,15.505,15.505,15.4061,15.4555,60600.0
2008-01-16 09:30:00,15.6,15.8,15.59,15.74,20500.0,15.4259,15.6236,15.416,15.5643,20500.0
2008-01-16 10:00:00,15.78,15.92,15.75,15.79,12200.0,15.6038,15.7423,15.5742,15.6137,12200.0
2008-01-16 11:00:00,15.81,16.1,15.75,16.08,77000.0,15.6335,15.9203,15.5742,15.9005,77000.0
2008-01-16 12:00:00,16.08,16.33,15.95,15.98,47300.0,15.9005,16.1477,15.7719,15.8016,47300.0
2008-01-16 13:00:00,15.99,16.02,15.84,15.86,57200.0,15.8115,15.8412,15.6632,15.683,57200.0
2008-01-16 14:00:00,15.91,16.0,15.89,15.96,16800.0,15.7324,15.8214,15.7126,15.7818,16800.0
2008-01-16 15:00:00,15.92,16.01,15.82,15.9,59200.0,15.7423,15.8313,15.6434,15.7225,59200.0
2008-01-17 09:30:00,15.83,15.92,15.38,15.69,19500.0,15.6533,15.7423,15.2083,15.5148,19500.0
2008-01-17 10:00:00,15.59,15.62,14.39,14.87,44300.0,15.416,15.4456,14.2294,14.704,44300.0
2008-01-17 11:00:00,14.88,14.88,14.56,14.74,11300.0,14.7139,14.7139,14.3975,14.5755,11300.0
2008-01-17 12:00:00,14.72,14.87,14.63,14.8,24400.0,14.5557,14.704,14.4667,14.6348,24400.0
2008-01-17 13:00:00,14.8,14.95,14.79,14.85,23300.0,14.6348,14.7831,14.6249,14.6842,23300.0
2008-01-17 14:00:00,14.9,14.9,14.61,14.8,19500.0,14.7337,14.7337,14.4469,14.6348,19500.0
2008-01-17 15:00:00,14.77,14.87,14.76,14.82,38200.0,14.6051,14.704,14.5952,14.6546,38200.0
2008-01-18 09:30:00,14.66,14.74,14.0,14.2,49200.0,14.4963,14.5755,13.8437,14.0415,49200.0
2008-01-18 10:00:00,14.18,14.26,12.82,12.84,160500.0,14.0217,14.1008,12.6769,12.6967,160500.0
2008-01-18 11:00:00,12.82,13.12,12.46,12.54,150000.0,12.6769,12.9735,12.3209,12.4,150000.0
2008-01-18 12:00:00,12.55,13.08,12.51,12.9,68900.0,12.4099,12.934,12.3703,12.756,68900.0
2008-01-18 13:00:00,12.96,13.15,12.87,12.88,51600.0,12.8153,13.0032,12.7263,12.7362,51600.0
2008-01-18 14:00:00,12.88,12.97,12.05,12.29,146600.0,12.7362,12.8252,11.9155,12.1528,146600.0
2008-01-18 15:00:00,12.43,12.55,12.0,12.45,314700.0,12.2912,12.4099,11.866,12.311,314700.0
2008-01-22 09:30:00,12.0,12.5,11.77,12.34,392200.0,11.866,12.3605,11.6386,12.2022,392200.0
2008-01-22 10:00:00,12.33,12.69,12.3,12.47,165300.0,12.1924,12.5483,12.1627,12.3308,165300.0
2008-01-22 11:00:00,12.5,12.78,12.32,12.58,285100.0,12.3605,12.6373,12.1825,12.4396,285100.0
2008-01-22 12:00:00,12.58,12.75,12.5,12.5,71200.0,12.4396,12.6077,12.3605,12.3605,71200.0
2008-01-22 13:00:00,12.52,12.61,12.49,12.61,70700.0,12.3802,12.4692,12.3506,12.4692,70700.0
2008-01-22 14:00:00,12.61,12.86,12.55,12.81,177900.0,12.4692,12.7164,12.4099,12.667,177900.0
2008-01-22 15:00:00,12.81,12.86,12.37,12.59,210400.0,12.667,12.7164,12.2319,12.4495,210400.0
2008-01-23 09:30:00,12.28,12.84,12.27,12.77,37800.0,12.1429,12.6967,12.133,12.6274,37800.0
2008-01-23 10:00:00,12.78,12.92,12.64,12.8,45300.0,12.6373,12.7758,12.4989,12.6571,45300.0
2008-01-23 11:00:00,12.8,12.92,12.66,12.73,73600.0,12.6571,12.7758,12.5187,12.5879,73600.0
2008-01-23 12:00:00,12.71,12.8,12.68,12.7,78400.0,12.5681,12.6571,12.5385,12.5582,78400.0
2008-01-23 13:00:00,12.75,12.8,12.72,12.79,15800.0,12.6077,12.6571,12.578,12.6472,15800.0
2008-01-23 14:00:00,12.78,13.23,12.78,13.1,35800.0,12.6373,13.0823,12.6373,12.9538,35800.0
2008-01-23 15:00:00,13.1,14.5,13.09,14.46,75300.0,12.9538,14.3381,12.9439,14.2986,75300.0
2008-01-24 09:30:00,14.3,14.55,14.16,14.27,18100.0,14.1404,14.3876,14.0019,14.1107,18100.0
2008-01-24 10:00:00,14.27,14.27,13.99,14.14,222200.0,14.1107,14.1107,13.8338,13.9822,222200.0
2008-01-24 11:00:00,14.14,14.16,14.0,14.1,38600.0,13.9822,14.0019,13.8437,13.9426,38600.0
2008-01-24 12:00:00,14.1,14.22,14.09,14.21,68400.0,13.9426,14.0613,13.9327,14.0514,68400.0
2008-01-24 13:00:00,14.25,14.45,14.15,14.18,29400.0,14.0909,14.2887,13.992,14.0217,29400.0
2008-01-24 14:00:00,14.18,14.35,14.18,14.26,105900.0,14.0217,14.1898,14.0217,14.1008,105900.0
2008-01-24 15:00:00,14.27,14.52,14.25,14.31,83200.0,14.1107,14.3579,14.0909,14.1503,83200.0
2008-01-25 09:30:00,14.53,14.66,14.31,14.34,44500.0,14.3678,14.4963,14.1503,14.1799,44500.0
2008-01-25 10:00:00,14.35,14.9,14.25,14.9,97700.0,14.1898,14.7337,14.0909,14.7337,97700.0
2008-01-25 11:00:00,14.91,15.34,14.61,14.84,71300.0,14.7436,15.1688,14.4469,14.6743,71300.0
2008-01-25 12:00:00,14.84,14.99,14.84,14.96,4500.0,14.6743,14.8227,14.6743,14.793,4500.0
2008-01-25 13:00:00,14.96,14.99,14.8,14.9,17200.0,14.793,14.8227,14.6348,14.7337,17200.0
2008-01-25 14:00:00,14.88,15.01,14.82,15.01,30500.0,14.7139,14.8424,14.6546,14.8424,30500.0
2008-01-25 15:00:00,14.98,15.68,14.9,15.22,61400.0,14.8128,15.505,14.7337,15.0501,61400.0
2008-01-28 09:30:00,15.11,15.29,14.85,14.85,2400.0,14.9413,15.1193,14.6842,14.6842,2400.0
2008-01-28 10:00:00,14.85,15.03,14.83,14.94,74000.0,14.6842,14.8622,14.6644,14.7732,74000.0
2008-01-28 11:00:00,14.94,15.18,14.9,15.01,8800.0,14.7732,15.0105,14.7337,14.8424,8800.0
2008-01-28 12:00:00,15.0,15.09,14.91,15.09,13100.0,14.8326,14.9215,14.7436,14.9215,13100.0
2008-01-28 13:00:00,15.06,15.2,15.05,15.2,5400.0,14.8919,15.0303,14.882,15.0303,5400.0
2008-01-28 14:00:00,15.22,15.7,15.22,15.57,24600.0,15.0501,15.5247,15.0501,15.3962,24600.0
2008-01-28 15:00:00,15.56,15.76,15.36,15.46,44900.0,15.3863,15.5841,15.1885,15.2874,44900.0
2008-01-29 09:30:00,15.5,15.5,15.14,15.47,19100.0,15.327,15.327,14.971,15.2973,19100.0
2008-01-29 10:00:00,15.5,15.73,15.45,15.54,47200.0,15.327,15.5544,15.2775,15.3665,47200.0
2008-01-29 11:00:00,15.54,15.64,15.5,15.64,13500.0,15.3665,15.4654,15.327,15.4654,13500.0
2008-01-29 12:00:00,15.57,15.74,15.51,15.74,15700.0,15.3962,15.5643,15.3369,15.5643,15700.0
2008-01-29 13:00:00,15.73,16.6,15.69,16.19,64900.0,15.5544,16.4147,15.5148,16.0093,64900.0
2008-01-29 14:00:00,16.15,16.15,15.89,16.14,23800.0,15.9697,15.9697,15.7126,15.9598,23800.0
2008-01-29 15:00:00,16.1,16.45,16.0,16.35,46200.0,15.9203,16.2664,15.8214,16.1675,46200.0
2008-01-30 09:30:00,16.11,16.5,16.11,16.5,5000.0,15.9302,16.3158,15.9302,16.3158,5000.0
2008-01-30 10:00:00,16.51,16.53,16.33,16.35,37600.0,16.3257,16.3455,16.1477,16.1675,37600.0
2008-01-30 11:00:00,16.36,16.41,16.25,16.3,35900.0,16.1774,16.2268,16.0686,16.118,35900.0
2008-01-30 12:00:00,16.3,16.37,15.8,15.92,33400.0,16.118,16.1873,15.6236,15.7423,33400.0
2008-01-30 13:00:00,15.9,15.95,15.49,15.54,59100.0,15.7225,15.7719,15.3171,15.3665,59100.0
2008-01-30 14:00:00,15.55,15.97,15.5,15.88,60500.0,15.3764,15.7917,15.327,15.7027,60500.0
2008-01-30 15:00:00,15.92,16.1,15.5,15.6,92200.0,15.7423,15.9203,15.327,15.4259,92200.0
2008-01-31 09:30:00,15.4,15.77,15.4,15.58,1200.0,15.2281,15.594,15.2281,15.4061,1200.0
2008-01-31 10:00:00,15.67,15.68,15.26,15.26,41800.0,15.4951,15.505,15.0896,15.0896,41800.0
2008-01-31 11:00:00,15.29,15.61,15.25,15.54,29200.0,15.1193,15.4357,15.0798,15.3665,29200.0
2008-01-31 12:00:00,15.58,15.58,15.33,15.33,5400.0,15.4061,15.4061,15.1589,15.1589,5400.0
2008-01-31 13:00:00,15.31,15.53,15.31,15.5,16600.0,15.1391,15.3566,15.1391,15.327,16600.0
2008-01-31 14:00:00,15.48,15.52,15.37,15.5,36100.0,15.3072,15.3467,15.1984,15.327,36100.0
2008-01-31 15:00:00,15.48,15.53,15.21,15.43,94500.0,15.3072,15.3566,15.0402,15.2578,94500.0
2008-02-01 09:30:00,15.55,15.68,15.16,15.55,36500.0,15.3764,15.505,14.9908,15.3764,36500.0
2008-02-01 10:00:00,15.46,15.67,15.35,15.35,50900.0,15.2874,15.4951,15.1786,15.1786,50900.0
2008-02-01 11:00:00,15.37,15.4,14.78,15.03,37200.0,15.1984,15.2281,14.615,14.8622,37200.0
2008-02-01 12:00:00,15.05,15.09,14.73,14.88,58000.0,14.882,14.9215,14.5656,14.7139,58000.0
2008-02-01 13:00:00,14.89,14.89,14.1,14.6,39400.0,14.7238,14.7238,13.9426,14.437,39400.0
2008-02-01 14:00:00,14.57,14.7,14.2,14.7,43000.0,14.4074,14.5359,14.0415,14.5359,43000.0
2008-02-01 15:00:00,14.69,15.19,14.46,14.75,103000.0,14.526,15.0204,14.2986,14.5853,103000.0
2008-02-04 09:30:00,14.63,14.88,14.23,14.27,4300.0,14.4667,14.7139,14.0711,14.1107,4300.0
2008-02-04 10:00:00,14.22,14.24,13.95,14.13,53200.0,14.0613,14.081,13.7943,13.9723,53200.0
2008-02-04 11:00:00,14.05,14.12,14.03,14.09,3400.0,13.8932,13.9624,13.8734,13.9327,3400.0
2008-02-04 12:00:00,14.1,14.15,14.0,14.09,65100.0,13.9426,13.992,13.8437,13.9327,65100.0
2008-02-04 13:00:00,14.09,14.1,13.95,14.1,5000.0,13.9327,13.9426,13.7943,13.9426,5000.0
2008-02-04 14:00:00,14.1,14.1,13.9,13.99,11400.0,13.9426,13.9426,13.7448,13.8338,11400.0
2008-02-04 15:00:00,14.0,14.1,13.88,14.01,30000.0,13.8437,13.9426,13.7251,13.8536,30000.0
2008-02-05 09:30:00,13.71,13.8,13.69,13.77,3600.0,13.557,13.6459,13.5372,13.6163,3600.0
2008-02-05 10:00:00,13.69,13.96,13.69,13.79,8700.0,13.5372,13.8042,13.5372,13.6361,8700.0
2008-02-05 11:00:00,13.79,13.81,13.75,13.8,7200.0,13.6361,13.6558,13.5965,13.6459,7200.0
2008-02-05 12:00:00,13.78,13.88,13.78,13.85,8200.0,13.6262,13.7251,13.6262,13.6954,8200.0
2008-02-05 13:00:00,13.85,13.86,13.81,13.85,18900.0,13.6954,13.7053,13.6558,13.6954,18900.0
2008-02-05 14:00:00,13.85,14.19,13.84,14.06,31900.0,13.6954,14.0316,13.6855,13.903,31900.0
2008-02-05 15:00:00,14.06,14.06,13.9,13.99,56100.0,13.903,13.903,13.7448,13.8338,56100.0
2008-02-06 09:30:00,14.04,14.05,14.0,14.0,2500.0,13.8833,13.8932,13.8437,13.8437,2500.0
2008-02-06 10:00:00,14.03,14.75,14.03,14.33,5600.0,13.8734,14.5853,13.8734,14.17,5600.0
2008-02-06 11:00:00,14.33,14.37,14.08,14.17,11100.0,14.17,14.2096,13.9228,14.0118,11100.0
2008-02-06 12:00:00,14.21,14.23,14.19,14.22,1700.0,14.0514,14.0711,14.0316,14.0613,1700.0
2008-02-06 13:00:00,14.19,14.24,14.1,14.17,22700.0,14.0316,14.081,13.9426,14.0118,22700.0
2008-02-06 14:00:00,14.19,14.62,14.17,14.33,23100.0,14.0316,14.4568,14.0118,14.17,23100.0
2008-02-06 15:00:00,14.32,14.35,14.13,14.2,21700.0,14.1601,14.1898,13.9723,14.0415,21700.0
2008-02-07 09:30:00,14.15,14.27,14.04,14.06,2100.0,13.992,14.1107,13.8833,13.903,2100.0
2008-02-07 10:00:00,14.03,14.37,13.93,14.37,64100.0,13.8734,14.2096,13.7745,14.2096,64100.0
2008-02-07 11:00:00,14.36,14.56,14.22,14.38,23300.0,14.1997,14.3975,14.0613,14.2195,23300.0
2008-02-07 12:00:00,14.37,14.55,14.2,14.55,8800.0,14.2096,14.3876,14.0415,14.3876,8800.0
2008-02-07 13:00:00,14.58,15.08,14.58,15.07,21400.0,14.4172,14.9117,14.4172,14.9018,21400.0
2008-02-07 14:00:00,15.07,16.25,15.0,15.85,78700.0,14.9018,16.0686,14.8326,15.6731,78700.0
2008-02-07 15:00:00,15.87,15.92,15.16,15.9,34500.0,15.6928,15.7423,14.9908,15.7225,34500.0
2008-02-08 09:30:00,15.75,15.78,15.2,15.2,201900.0,15.5742,15.6038,15.0303,15.0303,201900.0
2008-02-08 10:00:00,15.18,15.47,15.15,15.23,17900.0,15.0105,15.2973,14.9809,15.06,17900.0
2008-02-08 11:00:00,15.25,15.7,15.18,15.4,44700.0,15.0798,15.5247,15.0105,15.2281,44700.0
2008-02-08 12:00:00,15.39,15.47,15.23,15.44,15200.0,15.2182,15.2973,15.06,15.2676,15200.0
2008-02-08 13:00:00,15.41,15.43,15.23,15.27,23600.0,15.238,15.2578,15.06,15.0995,23600.0
2008-02-08 14:00:00,15.27,15.61,15.27,15.54,16800.0,15.0995,15.4357,15.0995,15.3665,16800.0
2008-02-08 15:00:00,15.52,15.75,15.12,15.52,74500.0,15.3467,15.5742,14.9512,15.3467,74500.0
2008-02-11 09:30:00,15.55,15.6,15.22,15.25,49300.0,15.3764,15.4259,15.0501,15.0798,49300.0
2008-02-11 10:00:00,15.28,15.28,14.85,14.98,17600.0,15.1094,15.1094,14.6842,14.8128,17600.0
2008-02-11 11:00:00,14.99,15.0,14.79,14.9,10300.0,14.8227,14.8326,14.6249,14.7337,10300.0
2008-02-11 12:00:00,14.91,15.11,14.9,15.06,3500.0,14.7436,14.9413,14.7337,14.8919,3500.0
2008-02-11 13:00:00,15.09,15.28,15.06,15.27,5000.0,14.9215,15.1094,14.8919,15.0995,5000.0
2008-02-11 14:00:00,15.27,15.28,15.2,15.24,3200.0,15.0995,15.1094,15.0303,15.0699,3200.0
2008-02-11 15:00:00,15.23,15.23,15.08,15.08,34600.0,15.06,15.06,14.9117,14.9117,34600.0
2008-02-12 09:30:00,15.14,15.55,15.14,15.4,8100.0,14.971,15.3764,14.971,15.2281,8100.0
2008-02-12 10:00:00,15.39,15.86,15.39,15.65,12800.0,15.2182,15.683,15.2182,15.4753,12800.0
2008-02-12 11:00:00,15.66,15.66,15.14,15.33,26000.0,15.4852,15.4852,14.971,15.1589,26000.0
2008-02-12 12:00:00,15.4,15.44,14.9,14.9,22000.0,15.2281,15.2676,14.7337,14.7337,22000.0
2008-02-12 13:00:00,14.95,15.29,14.93,15.2,5100.0,14.7831,15.1193,14.7633,15.0303,5100.0
2008-02-12 14:00:00,15.17,15.24,15.06,15.08,19100.0,15.0007,15.0699,14.8919,14.9117,19100.0
2008-02-12 15:00:00,15.08,15.09,14.8,14.9,18700.0,14.9117,14.9215,14.6348,14.7337,18700.0
2008-02-13 09:30:00,15.02,15.08,14.9,14.9,1100.0,14.8523,14.9117,14.7337,14.7337,1100.0
2008-02-13 10:00:00,14.95,15.0,14.58,14.65,12100.0,14.7831,14.8326,14.4172,14.4865,12100.0
2008-02-13 11:00:00,14.66,14.71,14.58,14.61,4000.0,14.4963,14.5458,14.4172,14.4469,4000.0
2008-02-13 12:00:00,14.65,14.96,14.5,14.67,32400.0,14.4865,14.793,14.3381,14.5062,32400.0
2008-02-13 13:00:00,14.59,14.99,14.59,14.89,24400.0,14.4271,14.8227,14.4271,14.7238,24400.0
2008-02-13 14:00:00,14.88,14.9,14.61,14.72,15800.0,14.7139,14.7337,14.4469,14.5557,15800.0
2008-02-13 15:00:00,14.73,15.04,14.71,14.87,53500.0,14.5656,14.8721,14.5458,14.704,53500.0
2008-02-14 09:30:00,14.99,14.99,14.5,14.52,1800.0,14.8227,14.8227,14.3381,14.3579,1800.0
2008-02-14 10:00:00,14.59,14.92,14.59,14.7,26600.0,14.4271,14.7534,14.4271,14.5359,26600.0
2008-02-14 11:00:00,14.7,14.84,14.68,14.84,24100.0,14.5359,14.6743,14.5161,14.6743,24100.0
2008-02-14 12:00:00,14.84,14.85,14.33,14.39,28600.0,14.6743,14.6842,14.17,14.2294,28600.0
2008-02-14 13:00:00,14.42,14.55,14.36,14.45,26200.0,14.259,14.3876,14.1997,14.2887,26200.0
2008-02-14 14:00:00,14.46,14.65,14.36,14.65,38000.0,14.2986,14.4865,14.1997,14.4865,38000.0
2008-02-14 15:00:00,14.66,15.09,14.63,14.77,25800.0,14.4963,14.9215,14.4667,14.6051,25800.0
2008-02-15 09:30:00,14.74,14.74,14.5,14.74,9800.0,14.5755,14.5755,14.3381,14.5755,9800.0
2008-02-15 10:00:00,14.71,14.71,14.44,14.53,4700.0,14.5458,14.5458,14.2788,14.3678,4700.0
2008-02-15 11:00:00,14.5,14.7,14.5,14.6,9600.0,14.3381,14.5359,14.3381,14.437,9600.0
2008-02-15 12:00:00,14.58,14.68,14.52,14.67,3200.0,14.4172,14.5161,14.3579,14.5062,3200.0
2008-02-15 13:00:00,14.73,14.75,14.61,14.71,5400.0,14.5656,14.5853,14.4469,14.5458,5400.0
2008-02-15 14:00:00,14.71,14.75,14.68,14.74,5800.0,14.5458,14.5853,14.5161,14.5755,5800.0
2008-02-15 15:00:00,14.75,14.78,14.65,14.7,25900.0,14.5853,14.615,14.4865,14.5359,25900.0
2008-02-19 09:30:00,15.05,16.04,14.84,14.84,10200.0,14.882,15.8609,14.6743,14.6743,10200.0
2008-02-19 10:00:00,14.87,15.0,14.85,14.9,5000.0,14.704,14.8326,14.6842,14.7337,5000.0
2008-02-19 11:00:00,14.84,15.12,14.84,15.09,19400.0,14.6743,14.9512,14.6743,14.9215,19400.0
2008-02-19 12:00:00,15.04,15.04,14.94,15.0,2400.0,14.8721,14.8721,14.7732,14.8326,2400.0
2008-02-19 13:00:00,14.97,15.12,14.95,15.0,14300.0,14.8029,14.9512,14.7831,14.8326,14300.0
2008-02-19 14:00:00,14.96,15.09,14.96,14.98,54900.0,14.793,14.9215,14.793,14.8128,54900.0
2008-02-19 15:00:00,14.92,14.98,14.75,14.79,9900.0,14.7534,14.8128,14.5853,14.6249,9900.0
2008-02-20 09:30:00,14.74,14.93,14.73,14.93,1400.0,14.5755,14.7633,14.5656,14.7633,1400.0
2008-02-20 10:00:00,14.74,14.74,14.54,14.65,11200.0,14.5755,14.5755,14.3777,14.4865,11200.0
2008-02-20 11:00:00,14.58,14.58,14.4,14.41,9000.0,14.4172,14.4172,14.2392,14.2491,9000.0
2008-02-20 12:00:00,14.41,14.93,14.41,14.9,8100.0,14.2491,14.7633,14.2491,14.7337,8100.0
2008-02-20 13:00:00,14.9,15.0,14.53,14.95,18500.0,14.7337,14.8326,14.3678,14.7831,18500.0
2008-02-20 14:00:00,14.98,15.0,14.83,14.96,12800.0,14.8128,14.8326,14.6644,14.793,12800.0
2008-02-20 15:00:00,14.98,14.98,14.78,14.92,8700.0,14.8128,14.8128,14.615,14.7534,8700.0
2008-02-21 09:30:00,15.06,15.15,15.03,15.08,3400.0,14.8919,14.9809,14.8622,14.9117,3400.0
2008-02-21 10:00:00,15.04,15.05,14.94,15.05,21200.0,14.8721,14.882,14.7732,14.882,21200.0
2008-02-21 11:00:00,15.04,15.25,15.04,15.23,13700.0,14.8721,15.0798,14.8721,15.06,13700.0
2008-02-21 12:00:00,15.24,15.53,15.2,15.22,18600.0,15.0699,15.3566,15.0303,15.0501,18600.0
2008-02-21 13:00:00,15.21,15.21,14.93,15.01,23800.0,15.0402,15.0402,14.7633,14.8424,23800.0
2008-02-21 14:00:00,15.03,15.09,15.01,15.04,6100.0,14.8622,14.9215,14.8424,14.8721,6100.0
2008-02-21 15:00:00,15.0,15.01,14.76,14.79,33600.0,14.8326,14.8424,14.5952,14.6249,33600.0
2008-02-22 09:30:00,14.79,14.88,14.61,14.61,3500.0,14.6249,14.7139,14.4469,14.4469,3500.0
2008-02-22 10:00:00,14.57,14.59,14.24,14.36,20300.0,14.4074,14.4271,14.081,14.1997,20300.0
2008-02-22 11:00:00,14.35,14.4,14.34,14.35,7700.0,14.1898,14.2392,14.1799,14.1898,7700.0
2008-02-22 12:00:00,14.35,14.35,13.92,14.06,14000.0,14.1898,14.1898,13.7646,13.903,14000.0
2008-02-22 13:00:00,14.06,14.08,13.96,13.97,10900.0,13.903,13.9228,13.8042,13.8141,10900.0
2008-02-22 14:00:00,13.96,13.97,13.59,13.68,25900.0,13.8042,13.8141,13.4383,13.5273,25900.0
2008-02-22 15:00:00,13.63,14.04,13.49,14.01,67600.0,13.4778,13.8833,13.3394,13.8536,67600.0
2008-02-25 09:30:00,14.28,14.28,13.9,14.02,10100.0,14.1206,14.1206,13.7448,13.8635,10100.0
2008-02-25 10:00:00,14.04,14.19,13.92,14.08,79800.0,13.8833,14.0316,13.7646,13.9228,79800.0
2008-02-25 11:00:00,14.02,14.09,14.0,14.05,11500.0,13.8635,13.9327,13.8437,13.8932,11500.0
2008-02-25 12:00:00,14.06,14.16,14.05,14.05,8900.0,13.903,14.0019,13.8932,13.8932,8900.0
2008-02-25 13:00:00,14.02,14.15,14.0,14.09,47900.0,13.8635,13.992,13.8437,13.9327,47900.0
2008-02-25 14:00:00,14.09,14.3,14.02,14.15,71000.0,13.9327,14.1404,13.8635,13.992,71000.0
2008-02-25 15:00:00,14.15,14.19,14.09,14.15,32900.0,13.992,14.0316,13.9327,13.992,32900.0
2008-02-26 09:30:00,14.08,14.68,14.08,14.16,4700.0,13.9228,14.5161,13.9228,14.0019,4700.0
2008-02-26 10:00:00,14.2,14.7,14.2,14.65,10800.0,14.0415,14.5359,14.0415,14.4865,10800.0
2008-02-26 11:00:00,14.62,14.72,14.5,14.68,13800.0,14.4568,14.5557,14.3381,14.5161,13800.0
2008-02-26 12:00:00,14.69,14.74,14.55,14.74,4500.0,14.526,14.5755,14.3876,14.5755,4500.0
2008-02-26 13:00:00,14.75,15.19,14.75,15.19,29000.0,14.5853,15.0204,14.5853,15.0204,29000.0
2008-02-26 14:00:00,15.2,15.27,14.94,15.27,15800.0,15.0303,15.0995,14.7732,15.0995,15800.0
2008-02-26 15:00:00,15.28,15.48,15.15,15.19,58200.0,15.1094,15.3072,14.9809,15.0204,58200.0
2008-02-27 09:30:00,14.96,14.96,14.68,14.75,2300.0,14.793,14.793,14.5161,14.5853,2300.0
2008-02-27 10:00:00,14.74,14.91,14.64,14.84,12200.0,14.5755,14.7436,14.4766,14.6743,12200.0
2008-02-27 11:00:00,14.84,14.85,14.78,14.85,7200.0,14.6743,14.6842,14.615,14.6842,7200.0
2008-02-27 12:00:00,14.82,14.94,14.8,14.9,6700.0,14.6546,14.7732,14.6348,14.7337,6700.0
2008-02-27 13:00:00,14.85,14.85,14.66,14.76,20000.0,14.6842,14.6842,14.4963,14.5952,20000.0
2008-02-27 14:00:00,14.76,14.79,14.67,14.75,12800.0,14.5952,14.6249,14.5062,14.5853,12800.0
2008-02-27 15:00:00,14.78,14.9,14.76,14.79,41400.0,14.615,14.7337,14.5952,14.6249,41400.0
2008-02-28 09:30:00,15.04,15.05,14.72,15.02,13100.0,14.8721,14.882,14.5557,14.8523,13100.0
2008-02-28 10:00:00,15.03,15.05,14.89,14.93,16700.0,14.8622,14.882,14.7238,14.7633,16700.0
2008-02-28 11:00:00,14.87,14.88,14.58,14.61,36700.0,14.704,14.7139,14.4172,14.4469,36700.0
2008-02-28 12:00:00,14.61,14.8,14.61,14.69,9300.0,14.4469,14.6348,14.4469,14.526,9300.0
2008-02-28 13:00:00,14.69,14.84,14.69,14.84,11300.0,14.526,14.6743,14.526,14.6743,11300.0
2008-02-28 14:00:00,14.81,15.0,14.81,14.95,67100.0,14.6447,14.8326,14.6447,14.7831,67100.0
2008-02-28 15:00:00,14.95,14.97,14.61,14.63,35400.0,14.7831,14.8029,14.4469,14.4667,35400.0
2008-02-29 09:30:00,14.5,14.68,14.5,14.62,1200.0,14.3381,14.5161,14.3381,14.4568,1200.0
2008-02-29 10:00:00,14.62,14.62,14.2,14.29,9900.0,14.4568,14.4568,14.0415,14.1305,9900.0
2008-02-29 11:00:00,14.31,14.38,14.24,14.3,9700.0,14.1503,14.2195,14.081,14.1404,9700.0
2008-02-29 12:00:00,14.31,14.59,14.28,14.5,17400.0,14.1503,14.4271,14.1206,14.3381,17400.0
2008-02-29 13:00:00,14.46,14.5,14.1,14.13,28100.0,14.2986,14.3381,13.9426,13.9723,28100.0
2008-02-29 14:00:00,14.18,14.21,13.97,14.09,19700.0,14.0217,14.0514,13.8141,13.9327,19700.0
2008-02-29 15:00:00,14.06,14.18,13.79,14.04,43800.0,13.903,14.0217,13.6361,13.8833,43800.0
2008-03-03 09:30:00,14.25,14.49,14.25,14.3,15900.0,14.0909,14.3282,14.0909,14.1404,15900.0
2008-03-03 10:00:00,14.35,14.7,14.35,14.48,30300.0,14.1898,14.5359,14.1898,14.3184,30300.0
2008-03-03 11:00:00,14.48,14.65,14.48,14.5,13100.0,14.3184,14.4865,14.3184,14.3381,13100.0
2008-03-03 12:00:00,14.52,14.78,14.51,14.74,8800.0,14.3579,14.615,14.348,14.5755,8800.0
2008-03-03 13:00:00,14.75,14.79,14.51,14.51,37300.0,14.5853,14.6249,14.348,14.348,37300.0
2008-03-03 14:00:00,14.5,14.62,14.46,14.48,41200.0,14.3381,14.4568,14.2986,14.3184,41200.0
2008-03-03 15:00:00,14.46,15.1,14.46,14.74,109600.0,14.2986,14.9314,14.2986,14.5755,109600.0
2008-03-04 09:30:00,14.57,14.94,14.57,14.66,4600.0,14.4074,14.7732,14.4074,14.4963,4600.0
2008-03-04 10:00:00,14.6,14.65,14.36,14.45,11400.0,14.437,14.4865,14.1997,14.2887,11400.0
2008-03-04 11:00:00,14.38,14.5,14.31,14.41,6800.0,14.2195,14.3381,14.1503,14.2491,6800.0
2008-03-04 12:00:00,14.41,14.43,14.4,14.41,1400.0,14.2491,14.2689,14.2392,14.2491,1400.0
2008-03-04 13:00:00,14.41,14.43,14.03,14.15,12300.0,14.2491,14.2689,13.8734,13.992,12300.0
2008-03-04 14:00:00,14.15,14.33,14.14,14.32,3400.0,13.992,14.17,13.9822,14.1601,3400.0
2008-03-04 15:00:00,14.36,14.48,14.26,14.33,24100.0,14.1997,14.3184,14.1008,14.17,24100.0
2008-03-05 09:30:00,14.42,14.56,14.42,14.51,1000.0,14.259,14.3975,14.259,14.348,1000.0
2008-03-05 10:00:00,14.58,14.7,14.45,14.55,12300.0,14.4172,14.5359,14.2887,14.3876,12300.0
2008-03-05 11:00:00,14.58,14.66,14.5,14.66,7900.0,14.4172,14.4963,14.3381,14.4963,7900.0
2008-03-05 12:00:00,14.65,14.79,14.55,14.62,5100.0,14.4865,14.6249,14.3876,14.4568,5100.0
2008-03-05 13:00:00,14.66,14.69,14.34,14.4,10800.0,14.4963,14.526,14.1799,14.2392,10800.0
2008-03-05 14:00:00,14.39,14.39,14.21,14.29,28100.0,14.2294,14.2294,14.0514,14.1305,28100.0
2008-03-05 15:00:00,14.27,14.5,14.08,14.43,42100.0,14.1107,14.3381,13.9228,14.2689,42100.0
2008-03-06 09:30:00,14.34,14.39,14.0,14.25,12700.0,14.1799,14.2294,13.8437,14.0909,12700.0
2008-03-06 10:00:00,14.25,14.25,14.05,14.15,13900.0,14.0909,14.0909,13.8932,13.992,13900.0
2008-03-06 11:00:00,14.15,14.16,14.08,14.12,1600.0,13.992,14.0019,13.9228,13.9624,1600.0
2008-03-06 12:00:00,14.14,14.31,14.05,14.19,8500.0,13.9822,14.1503,13.8932,14.0316,8500.0
2008-03-06 13:00:00,14.2,14.26,14.08,14.26,4700.0,14.0415,14.1008,13.9228,14.1008,4700.0
2008-03-06 14:00:00,14.27,14.27,14.05,14.25,45000.0,14.1107,14.1107,13.8932,14.0909,45000.0
2008-03-06 15:00:00,14.23,14.45,14.22,14.24,24700.0,14.0711,14.2887,14.0613,14.081,24700.0
2008-03-07 09:30:00,14.09,14.29,14.01,14.16,5600.0,13.9327,14.1305,13.8536,14.0019,5600.0
2008-03-07 10:00:00,14.19,14.28,14.14,14.18,12500.0,14.0316,14.1206,13.9822,14.0217,12500.0
2008-03-07 11:00:00,14.15,14.26,14.15,14.26,2200.0,13.992,14.1008,13.992,14.1008,2200.0
2008-03-07 12:00:00,14.26,14.31,14.1,14.2,7900.0,14.1008,14.1503,13.9426,14.0415,7900.0
2008-03-07 13:00:00,14.21,14.21,14.0,14.05,15200.0,14.0514,14.0514,13.8437,13.8932,15200.0
2008-03-07 14:00:00,13.99,13.99,13.62,13.76,25700.0,13.8338,13.8338,13.468,13.6064,25700.0
2008-03-07 15:00:00,13.77,13.84,13.42,13.48,47000.0,13.6163,13.6855,13.2702,13.3295,47000.0
2008-03-10 09:30:00,13.5,13.66,13.05,13.15,16700.0,13.3493,13.5075,12.9043,13.0032,16700.0
2008-03-10 10:00:00,13.15,13.29,12.99,13.22,6000.0,13.0032,13.1416,12.845,13.0724,6000.0
2008-03-10 11:00:00,13.23,13.23,12.77,12.87,35600.0,13.0823,13.0823,12.6274,12.7263,35600.0
2008-03-10 12:00:00,12.88,12.96,12.77,12.95,14800.0,12.7362,12.8153,12.6274,12.8054,14800.0
2008-03-10 13:00:00,12.95,12.97,12.75,12.76,21600.0,12.8054,12.8252,12.6077,12.6176,21600.0
2008-03-10 14:00:00,12.75,12.76,12.5,12.7,78400.0,12.6077,12.6176,12.3605,12.5582,78400.0
2008-03-10 15:00:00,12.7,12.72,12.55,12.69,53700.0,12.5582,12.578,12.4099,12.5483,53700.0
2008-03-11 09:30:00,13.04,13.35,12.92,13.08,22100.0,12.8944,13.201,12.7758,12.934,22100.0
2008-03-11 10:00:00,13.03,13.15,12.74,13.02,25700.0,12.8845,13.0032,12.5978,12.8747,25700.0
2008-03-11 11:00:00,13.05,13.08,12.74,12.78,12400.0,12.9043,12.934,12.5978,12.6373,12400.0
2008-03-11 12:00:00,12.78,12.98,12.75,12.75,6400.0,12.6373,12.8351,12.6077,12.6077,6400.0
2008-03-11 13:00:00,12.75,12.94,12.73,12.75,6600.0,12.6077,12.7955,12.5879,12.6077,6600.0
2008-03-11 14:00:00,12.75,13.01,12.75,12.97,11400.0,12.6077,12.8648,12.6077,12.8252,11400.0
2008-03-11 15:00:00,12.95,12.99,12.76,12.83,46800.0,12.8054,12.845,12.6176,12.6868,46800.0
2008-03-12 09:30:00,12.86,13.11,12.86,13.1,7400.0,12.7164,12.9637,12.7164,12.9538,7400.0
2008-03-12 10:00:00,13.14,13.15,12.47,12.47,68600.0,12.9933,13.0032,12.3308,12.3308,68600.0
2008-03-12 11:00:00,12.48,12.57,12.26,12.51,45400.0,12.3407,12.4297,12.1231,12.3703,45400.0
2008-03-12 12:00:00,12.55,12.55,12.46,12.49,9000.0,12.4099,12.4099,12.3209,12.3506,9000.0
2008-03-12 13:00:00,12.5,12.75,12.47,12.47,11300.0,12.3605,12.6077,12.3308,12.3308,11300.0
2008-03-12 14:00:00,12.48,12.55,12.45,12.45,10900.0,12.3407,12.4099,12.311,12.311,10900.0
2008-03-12 15:00:00,12.44,12.45,12.14,12.18,22900.0,12.3011,12.311,12.0045,12.044,22900.0
2008-03-13 09:30:00,12.0,12.0,11.31,11.59,21800.0,11.866,11.866,11.1837,11.4606,21800.0
2008-03-13 10:00:00,11.51,11.92,11.5,11.85,9900.0,11.3815,11.7869,11.3716,11.7177,9900.0
2008-03-13 11:00:00,11.81,11.82,11.69,11.74,17900.0,11.6782,11.6881,11.5595,11.6089,17900.0
2008-03-13 12:00:00,11.78,11.78,11.7,11.7,30100.0,11.6485,11.6485,11.5694,11.5694,30100.0
2008-03-13 13:00:00,11.68,11.75,11.44,11.49,21200.0,11.5496,11.6188,11.3123,11.3617,21200.0
2008-03-13 14:00:00,11.49,11.54,11.15,11.22,37000.0,11.3617,11.4112,11.0255,11.0947,37000.0
2008-03-13 15:00:00,11.21,11.25,10.44,10.49,121800.0,11.0849,11.1244,10.3235,10.3729,121800.0
2008-03-14 09:30:00,10.8,11.0,10.69,10.77,25600.0,10.6794,10.8772,10.5707,10.6498,25600.0
2008-03-14 10:00:00,10.74,10.77,10.08,10.15,102500.0,10.6201,10.6498,9.9675,10.0367,102500.0
2008-03-14 11:00:00,10.16,10.43,10.14,10.42,114300.0,10.0466,10.3136,10.0268,10.3037,114300.0
2008-03-14 12:00:00,10.44,10.56,10.43,10.54,58800.0,10.3235,10.4421,10.3136,10.4223,58800.0
2008-03-14 13:00:00,10.53,10.57,10.5,10.56,30300.0,10.4125,10.452,10.3828,10.4421,30300.0
2008-03-14 14:00:00,10.55,10.77,10.55,10.71,90600.0,10.4322,10.6498,10.4322,10.5904,90600.0
2008-03-14 15:00:00,10.71,10.88,10.69,10.77,244100.0,10.5904,10.7585,10.5707,10.6498,244100.0
2008-03-17 09:30:00,10.15,10.41,10.14,10.41,23500.0,10.0367,10.2938,10.0268,10.2938,23500.0
2008-03-17 10:00:00,10.43,10.72,10.35,10.6,23800.0,10.3136,10.6003,10.2345,10.4817,23800.0
2008-03-17 11:00:00,10.58,10.92,10.5,10.82,19500.0,10.4619,10.7981,10.3828,10.6992,19500.0
2008-03-17 12:00:00,10.79,10.85,10.68,10.77,17400.0,10.6695,10.7289,10.5608,10.6498,17400.0
2008-03-17 13:00:00,10.74,10.8,10.71,10.79,17600.0,10.6201,10.6794,10.5904,10.6695,17600.0
2008-03-17 14:00:00,10.79,11.51,10.78,11.33,25700.0,10.6695,11.3815,10.6597,11.2035,25700.0
2008-03-17 15:00:00,11.33,11.43,11.18,11.18,42300.0,11.2035,11.3024,11.0552,11.0552,42300.0
2008-03-18 09:30:00,11.7,11.7,11.0,11.19,11300.0,11.5694,11.5694,10.8772,11.0651,11300.0
2008-03-18 10:00:00,11.24,11.27,11.13,11.25,55100.0,11.1145,11.1442,11.0058,11.1244,55100.0
2008-03-18 11:00:00,11.25,11.45,11.21,11.33,41800.0,11.1244,11.3222,11.0849,11.2035,41800.0
2008-03-18 12:00:00,11.31,11.49,11.27,11.49,10200.0,11.1837,11.3617,11.1442,11.3617,10200.0
2008-03-18 13:00:00,11.46,11.49,11.41,11.44,10300.0,11.3321,11.3617,11.2826,11.3123,10300.0
2008-03-18 14:00:00,11.42,11.75,11.35,11.75,36500.0,11.2925,11.6188,11.2233,11.6188,36500.0
2008-03-18 15:00:00,11.75,11.93,11.53,11.85,85600.0,11.6188,11.7968,11.4013,11.7177,85600.0
2008-03-19 09:30:00,12.0,12.26,11.95,11.95,8400.0,11.866,12.1231,11.8166,11.8166,8400.0
2008-03-19 10:00:00,12.0,12.19,11.94,12.04,27600.0,11.866,12.0539,11.8067,11.9056,27600.0
2008-03-19 11:00:00,12.04,12.07,11.96,11.98,15900.0,11.9056,11.9353,11.8265,11.8463,15900.0
2008-03-19 12:00:00,11.98,12.04,11.9,11.91,22400.0,11.8463,11.9056,11.7672,11.777,22400.0
2008-03-19 13:00:00,11.9,11.93,11.85,11.89,12300.0,11.7672,11.7968,11.7177,11.7573,12300.0
2008-03-19 14:00:00,11.89,12.02,11.88,11.99,12900.0,11.7573,11.8858,11.7474,11.8562,12900.0
2008-03-19 15:00:00,11.99,11.99,11.46,11.5,133000.0,11.8562,11.8562,11.3321,11.3716,133000.0
2008-03-20 09:30:00,10.71,11.64,10.35,11.64,156300.0,10.5904,11.5101,10.2345,11.5101,156300.0
2008-03-20 10:00:00,11.67,13.35,11.64,12.88,187000.0,11.5397,13.201,11.5101,12.7362,187000.0
2008-03-20 11:00:00,12.42,12.8,12.42,12.47,60100.0,12.2814,12.6571,12.2814,12.3308,60100.0
2008-03-20 12:00:00,12.49,12.57,12.32,12.5,20200.0,12.3506,12.4297,12.1825,12.3605,20200.0
2008-03-20 13:00:00,12.51,12.78,12.49,12.61,55300.0,12.3703,12.6373,12.3506,12.4692,55300.0
2008-03-20 14:00:00,12.63,12.86,12.58,12.75,50900.0,12.489,12.7164,12.4396,12.6077,50900.0
2008-03-20 15:00:00,12.75,13.0,12.74,12.78,172600.0,12.6077,12.8549,12.5978,12.6373,172600.0
2008-03-24 09:30:00,13.03,13.1,12.51,12.53,6400.0,12.8845,12.9538,12.3703,12.3901,6400.0
2008-03-24 10:00:00,12.59,13.44,12.59,13.42,17100.0,12.4495,13.29,12.4495,13.2702,17100.0
2008-03-24 11:00:00,13.39,13.81,13.39,13.6,27600.0,13.2405,13.6558,13.2405,13.4482,27600.0
2008-03-24 12:00:00,13.64,14.33,13.63,14.31,21400.0,13.4877,14.17,13.4778,14.1503,21400.0
2008-03-24 13:00:00,14.32,14.95,14.27,14.91,50100.0,14.1601,14.7831,14.1107,14.7436,50100.0
2008-03-24 14:00:00,14.91,14.96,14.38,14.42,31200.0,14.7436,14.793,14.2195,14.259,31200.0
2008-03-24 15:00:00,14.35,14.35,13.97,14.0,45400.0,14.1898,14.1898,13.8141,13.8437,45400.0
2008-03-25 09:30:00,13.88,14.75,13.88,14.69,24500.0,13.7251,14.5853,13.7251,14.526,24500.0
2008-03-25 10:00:00,14.8,17.12,14.73,16.97,136500.0,14.6348,16.9289,14.5656,16.7806,136500.0
2008-03-25 11:00:00,17.02,17.02,15.49,16.02,107700.0,16.83,16.83,15.3171,15.8412,107700.0
2008-03-25 12:00:00,16.05,16.05,15.5,15.62,17500.0,15.8708,15.8708,15.327,15.4456,17500.0
2008-03-25 13:00:00,15.65,15.66,14.89,15.01,47300.0,15.4753,15.4852,14.7238,14.8424,47300.0
2008-03-25 14:00:00,15.01,15.1,14.82,15.01,26300.0,14.8424,14.9314,14.6546,14.8424,26300.0
2008-03-25 15:00:00,15.01,15.07,14.91,15.0,19200.0,14.8424,14.9018,14.7436,14.8326,19200.0
2008-03-26 09:30:00,14.89,14.89,14.45,14.84,9800.0,14.7238,14.7238,14.2887,14.6743,9800.0
2008-03-26 10:00:00,14.85,14.85,14.61,14.65,15300.0,14.6842,14.6842,14.4469,14.4865,15300.0
2008-03-26 11:00:00,14.68,14.79,14.58,14.71,19900.0,14.5161,14.6249,14.4172,14.5458,19900.0
2008-03-26 12:00:00,14.73,14.73,14.53,14.67,8700.0,14.5656,14.5656,14.3678,14.5062,8700.0
2008-03-26 13:00:00,14.68,14.68,14.56,14.65,5600.0,14.5161,14.5161,14.3975,14.4865,5600.0
2008-03-26 14:00:00,14.65,14.65,14.53,14.6,10200.0,14.4865,14.4865,14.3678,14.437,10200.0
2008-03-26 15:00:00,14.6,14.64,14.29,14.64,58600.0,14.437,14.4766,14.1305,14.4766,58600.0
2008-03-27 09:30:00,14.73,14.73,13.9,14.12,17600.0,14.5656,14.5656,13.7448,13.9624,17600.0
2008-03-27 10:00:00,14.13,14.35,14.11,14.3,11800.0,13.9723,14.1898,13.9525,14.1404,11800.0
2008-03-27 11:00:00,14.29,14.54,14.27,14.5,11800.0,14.1305,14.3777,14.1107,14.3381,11800.0
2008-03-27 12:00:00,14.51,14.7,14.51,14.6,17100.0,14.348,14.5359,14.348,14.437,17100.0
2008-03-27 13:00:00,14.61,14.72,14.46,14.51,12100.0,14.4469,14.5557,14.2986,14.348,12100.0
2008-03-27 14:00:00,14.49,14.61,14.43,14.43,18400.0,14.3282,14.4469,14.2689,14.2689,18400.0
2008-03-27 15:00:00,14.41,14.53,14.35,14.47,22900.0,14.2491,14.3678,14.1898,14.3085,22900.0
2008-03-28 09:30:00,14.4,14.66,14.4,14.45,4300.0,14.2392,14.4963,14.2392,14.2887,4300.0
2008-03-28 10:00:00,14.42,14.63,14.42,14.55,16700.0,14.259,14.4667,14.259,14.3876,16700.0
2008-03-28 11:00:00,14.52,14.54,14.26,14.26,28700.0,14.3579,14.3777,14.1008,14.1008,28700.0
2008-03-28 12:00:00,14.28,14.6,14.06,14.4,42200.0,14.1206,14.437,13.903,14.2392,42200.0
2008-03-28 13:00:00,14.4,14.45,14.21,14.26,9400.0,14.2392,14.2887,14.0514,14.1008,9400.0
2008-03-28 14:00:00,14.23,14.25,14.15,14.19,6600.0,14.0711,14.0909,13.992,14.0316,6600.0
2008-03-28 15:00:00,14.19,14.2,14.05,14.06,28600.0,14.0316,14.0415,13.8932,13.903,28600.0
2008-03-31 09:30:00,14.16,14.46,14.16,14.24,25300.0,14.0019,14.2986,14.0019,14.081,25300.0
2008-03-31 10:00:00,14.22,14.22,13.63,14.0,39300.0,14.0613,14.0613,13.4778,13.8437,39300.0
2008-03-31 11:00:00,14.0,14.13,14.0,14.13,24900.0,13.8437,13.9723,13.8437,13.9723,24900.0
2008-03-31 12:00:00,14.12,14.13,14.07,14.08,9100.0,13.9624,13.9723,13.9129,13.9228,9100.0
2008-03-31 13:00:00,14.08,14.24,14.08,14.23,7800.0,13.9228,14.081,13.9228,14.0711,7800.0
2008-03-31 14:00:00,14.21,14.32,14.18,14.28,8700.0,14.0514,14.1601,14.0217,14.1206,8700.0
2008-03-31 15:00:00,14.29,14.35,14.07,14.09,32300.0,14.1305,14.1898,13.9129,13.9327,32300.0
2008-04-01 09:30:00,14.0,14.49,14.0,14.43,18200.0,13.8437,14.3282,13.8437,14.2689,18200.0
2008-04-01 10:00:00,14.43,14.46,14.27,14.39,20100.0,14.2689,14.2986,14.1107,14.2294,20100.0
2008-04-01 11:00:00,14.39,14.42,14.33,14.35,24600.0,14.2294,14.259,14.17,14.1898,24600.0
2008-04-01 12:00:00,14.35,14.84,14.34,14.74,47700.0,14.1898,14.6743,14.1799,14.5755,47700.0
2008-04-01 13:00:00,14.73,14.75,14.52,14.6,20500.0,14.5656,14.5853,14.3579,14.437,20500.0
2008-04-01 14:00:00,14.58,14.6,14.49,14.55,34700.0,14.4172,14.437,14.3282,14.3876,34700.0
2008-04-01 15:00:00,14.51,14.51,14.24,14.25,51600.0,14.348,14.348,14.081,14.0909,51600.0
2008-04-02 09:30:00,14.35,14.48,14.07,14.19,21500.0,14.1898,14.3184,13.9129,14.0316,21500.0
2008-04-02 10:00:00,14.17,14.2,14.08,14.17,47600.0,14.0118,14.0415,13.9228,14.0118,47600.0
2008-04-02 11:00:00,14.15,14.19,14.05,14.12,15200.0,13.992,14.0316,13.8932,13.9624,15200.0
2008-04-02 12:00:00,14.11,14.31,14.11,14.25,11300.0,13.9525,14.1503,13.9525,14.0909,11300.0
2008-04-02 13:00:00,14.3,14.3,14.15,14.25,9600.0,14.1404,14.1404,13.992,14.0909,9600.0
2008-04-02 14:00:00,14.25,14.3,14.06,14.19,14200.0,14.0909,14.1404,13.903,14.0316,14200.0
2008-04-02 15:00:00,14.19,14.2,13.99,14.0,15000.0,14.0316,14.0415,13.8338,13.8437,15000.0
2008-04-03 09:30:00,13.81,14.1,13.81,14.1,6100.0,13.6558,13.9426,13.6558,13.9426,6100.0
2008-04-03 10:00:00,14.1,14.12,13.98,13.99,15600.0,13.9426,13.9624,13.8239,13.8338,15600.0
2008-04-03 11:00:00,13.99,14.1,13.97,14.0,12100.0,13.8338,13.9426,13.8141,13.8437,12100.0
2008-04-03 12:00:00,13.99,14.15,13.91,14.09,15200.0,13.8338,13.992,13.7547,13.9327,15200.0
2008-04-03 13:00:00,14.09,14.11,14.05,14.09,9600.0,13.9327,13.9525,13.8932,13.9327,9600.0
2008-04-03 14:00:00,14.1,14.1,13.96,14.06,11100.0,13.9426,13.9426,13.8042,13.903,11100.0
2008-04-03 15:00:00,14.05,14.1,14.03,14.09,20100.0,13.8932,13.9426,13.8734,13.9327,20100.0
2008-04-04 09:30:00,14.11,14.11,13.69,13.82,1800.0,13.9525,13.9525,13.5372,13.6657,1800.0
2008-04-04 10:00:00,13.78,13.78,13.5,13.63,7900.0,13.6262,13.6262,13.3493,13.4778,7900.0
2008-04-04 11:00:00,13.64,13.82,13.64,13.81,29900.0,13.4877,13.6657,13.4877,13.6558,29900.0
2008-04-04 12:00:00,13.8,13.88,13.8,13.81,18400.0,13.6459,13.7251,13.6459,13.6558,18400.0
2008-04-04 13:00:00,13.81,13.88,13.78,13.86,31000.0,13.6558,13.7251,13.6262,13.7053,31000.0
2008-04-04 14:00:00,13.83,13.87,13.8,13.8,9500.0,13.6756,13.7152,13.6459,13.6459,9500.0
2008-04-04 15:00:00,13.83,13.88,13.77,13.84,32700.0,13.6756,13.7251,13.6163,13.6855,32700.0
2008-04-07 09:30:00,14.01,14.03,13.8,13.99,5300.0,13.8536,13.8734,13.6459,13.8338,5300.0
2008-04-07 10:00:00,13.95,13.95,13.8,13.89,23700.0,13.7943,13.7943,13.6459,13.7349,23700.0
2008-04-07 11:00:00,13.9,14.0,13.82,13.9,23300.0,13.7448,13.8437,13.6657,13.7448,23300.0
2008-04-07 12:00:00,13.88,13.92,13.83,13.9,2900.0,13.7251,13.7646,13.6756,13.7448,2900.0
2008-04-07 13:00:00,13.88,13.95,13.85,13.95,5700.0,13.7251,13.7943,13.6954,13.7943,5700.0
2008-04-07 14:00:00,13.95,13.95,13.81,13.81,8500.0,13.7943,13.7943,13.6558,13.6558,8500.0
2008-04-07 15:00:00,13.81,13.84,13.49,13.49,20700.0,13.6558,13.6855,13.3394,13.3394,20700.0
2008-04-08 09:30:00,13.32,14.39,13.32,14.29,18100.0,13.1713,14.2294,13.1713,14.1305,18100.0
2008-04-08 10:00:00,14.27,14.9,14.26,14.85,36700.0,14.1107,14.7337,14.1008,14.6842,36700.0
2008-04-08 11:00:00,14.88,14.88,14.11,14.25,54700.0,14.7139,14.7139,13.9525,14.0909,54700.0
2008-04-08 12:00:00,14.25,14.25,13.9,13.9,16800.0,14.0909,14.0909,13.7448,13.7448,16800.0
2008-04-08 13:00:00,13.91,13.93,13.8,13.86,24700.0,13.7547,13.7745,13.6459,13.7053,24700.0
2008-04-08 14:00:00,13.82,14.23,13.81,14.23,14100.0,13.6657,14.0711,13.6558,14.0711,14100.0
2008-04-08 15:00:00,14.2,14.25,14.15,14.22,23400.0,14.0415,14.0909,13.992,14.0613,23400.0
2008-04-09 09:30:00,14.25,14.27,13.9,13.93,2600.0,14.0909,14.1107,13.7448,13.7745,2600.0
2008-04-09 10:00:00,13.92,13.93,13.55,13.55,42900.0,13.7646,13.7745,13.3987,13.3987,42900.0
2008-04-09 11:00:00,13.58,13.72,13.56,13.72,10600.0,13.4284,13.5668,13.4086,13.5668,10600.0
2008-04-09 12:00:00,13.71,13.8,13.7,13.7,10800.0,13.557,13.6459,13.5471,13.5471,10800.0
2008-04-09 13:00:00,13.7,13.87,13.7,13.83,17400.0,13.5471,13.7152,13.5471,13.6756,17400.0
2008-04-09 14:00:00,13.83,13.89,13.8,13.81,28900.0,13.6756,13.7349,13.6459,13.6558,28900.0
2008-04-09 15:00:00,13.8,13.91,13.67,13.75,72900.0,13.6459,13.7547,13.5174,13.5965,72900.0
2008-04-10 09:30:00,13.76,13.95,13.73,13.95,2200.0,13.6064,13.7943,13.5767,13.7943,2200.0
2008-04-10 10:00:00,14.0,14.39,13.96,14.35,24500.0,13.8437,14.2294,13.8042,14.1898,24500.0
2008-04-10 11:00:00,14.39,14.61,14.27,14.5,16900.0,14.2294,14.4469,14.1107,14.3381,16900.0
2008-04-10 12:00:00,14.53,14.91,14.38,14.86,15200.0,14.3678,14.7436,14.2195,14.6941,15200.0
2008-04-10 13:00:00,14.87,14.99,14.65,14.75,17700.0,14.704,14.8227,14.4865,14.5853,17700.0
2008-04-10 14:00:00,14.72,14.8,14.67,14.74,16100.0,14.5557,14.6348,14.5062,14.5755,16100.0
2008-04-10 15:00:00,14.75,14.99,14.64,14.98,33400.0,14.5853,14.8227,14.4766,14.8128,33400.0
2008-04-11 09:30:00,14.85,14.85,14.52,14.64,4600.0,14.6842,14.6842,14.3579,14.4766,4600.0
2008-04-11 10:00:00,14.65,14.76,14.59,14.76,8300.0,14.4865,14.5952,14.4271,14.5952,8300.0
2008-04-11 11:00:00,14.75,14.85,14.75,14.76,5600.0,14.5853,14.6842,14.5853,14.5952,5600.0
2008-04-11 12:00:00,14.76,14.88,14.75,14.76,19800.0,14.5952,14.7139,14.5853,14.5952,19800.0
2008-04-11 13:00:00,14.8,14.81,14.63,14.63,13600.0,14.6348,14.6447,14.4667,14.4667,13600.0
2008-04-11 14:00:00,14.64,14.65,14.57,14.62,19500.0,14.4766,14.4865,14.4074,14.4568,19500.0
2008-04-11 15:00:00,14.62,14.66,14.24,14.3,46800.0,14.4568,14.4963,14.081,14.1404,46800.0
2008-04-14 09:30:00,14.36,14.45,14.06,14.07,4900.0,14.1997,14.2887,13.903,13.9129,4900.0
2008-04-14 10:00:00,14.09,14.32,14.09,14.32,15700.0,13.9327,14.1601,13.9327,14.1601,15700.0
2008-04-14 11:00:00,14.28,14.69,14.28,14.69,18000.0,14.1206,14.526,14.1206,14.526,18000.0
2008-04-14 12:00:00,14.68,14.85,14.63,14.63,16300.0,14.5161,14.6842,14.4667,14.4667,16300.0
2008-04-14 13:00:00,14.63,14.63,14.5,14.5,10600.0,14.4667,14.4667,14.3381,14.3381,10600.0
2008-04-14 14:00:00,14.51,14.53,14.36,14.41,25900.0,14.348,14.3678,14.1997,14.2491,25900.0
2008-04-14 15:00:00,14.41,14.49,14.28,14.41,18200.0,14.2491,14.3282,14.1206,14.2491,18200.0
2008-04-15 09:30:00,14.42,14.53,14.36,14.38,7300.0,14.259,14.3678,14.1997,14.2195,7300.0
2008-04-15 10:00:00,14.36,14.48,14.1,14.48,14900.0,14.1997,14.3184,13.9426,14.3184,14900.0
2008-04-15 11:00:00,14.48,14.5,14.38,14.46,8900.0,14.3184,14.3381,14.2195,14.2986,8900.0
2008-04-15 12:00:00,14.45,14.45,14.34,14.39,1800.0,14.2887,14.2887,14.1799,14.2294,1800.0
2008-04-15 13:00:00,14.35,14.38,14.35,14.38,1800.0,14.1898,14.2195,14.1898,14.2195,1800.0
2008-04-15 14:00:00,14.38,14.43,14.38,14.4,1800.0,14.2195,14.2689,14.2195,14.2392,1800.0
2008-04-15 15:00:00,14.4,14.4,14.22,14.25,8100.0,14.2392,14.2392,14.0613,14.0909,8100.0
2008-04-16 09:30:00,14.28,14.58,14.28,14.55,5700.0,14.1206,14.4172,14.1206,14.3876,5700.0
2008-04-16 10:00:00,14.54,14.62,14.33,14.35,14700.0,14.3777,14.4568,14.17,14.1898,14700.0
2008-04-16 11:00:00,14.32,14.38,14.3,14.31,6200.0,14.1601,14.2195,14.1404,14.1503,6200.0
2008-04-16 12:00:00,14.33,14.34,14.25,14.25,8400.0,14.17,14.1799,14.0909,14.0909,8400.0
2008-04-16 13:00:00,14.2,14.43,14.03,14.27,46300.0,14.0415,14.2689,13.8734,14.1107,46300.0
2008-04-16 14:00:00,14.27,14.33,14.24,14.24,16500.0,14.1107,14.17,14.081,14.081,16500.0
2008-04-16 15:00:00,14.25,14.26,14.08,14.12,26400.0,14.0909,14.1008,13.9228,13.9624,26400.0
2008-04-17 09:30:00,14.0,14.15,13.8,13.95,7700.0,13.8437,13.992,13.6459,13.7943,7700.0
2008-04-17 10:00:00,13.97,14.01,13.9,13.95,5600.0,13.8141,13.8536,13.7448,13.7943,5600.0
2008-04-17 11:00:00,14.0,14.08,13.95,14.0,10900.0,13.8437,13.9228,13.7943,13.8437,10900.0
2008-04-17 12:00:00,14.02,14.12,14.02,14.1,15400.0,13.8635,13.9624,13.8635,13.9426,15400.0
2008-04-17 13:00:00,14.11,14.13,14.1,14.1,3500.0,13.9525,13.9723,13.9426,13.9426,3500.0
2008-04-17 14:00:00,14.08,14.08,13.99,14.02,14100.0,13.9228,13.9228,13.8338,13.8635,14100.0
2008-04-17 15:00:00,14.02,14.07,13.99,14.03,19000.0,13.8635,13.9129,13.8338,13.8734,19000.0
2008-04-18 09:30:00,14.18,14.19,14.05,14.15,8100.0,14.0217,14.0316,13.8932,13.992,8100.0
2008-04-18 10:00:00,14.14,14.14,14.0,14.03,19000.0,13.9822,13.9822,13.8437,13.8734,19000.0
2008-04-18 11:00:00,14.07,14.17,14.07,14.16,2300.0,13.9129,14.0118,13.9129,14.0019,2300.0
2008-04-18 12:00:00,14.14,14.16,13.94,13.95,13000.0,13.9822,14.0019,13.7844,13.7943,13000.0
2008-04-18 13:00:00,13.94,14.08,13.82,14.08,20900.0,13.7844,13.9228,13.6657,13.9228,20900.0
2008-04-18 14:00:00,14.1,14.12,14.0,14.0,48100.0,13.9426,13.9624,13.8437,13.8437,48100.0
2008-04-18 15:00:00,14.0,14.1,13.99,14.1,26200.0,13.8437,13.9426,13.8338,13.9426,26200.0
2008-04-21 09:30:00,14.06,14.37,14.03,14.37,11600.0,13.903,14.2096,13.8734,14.2096,11600.0
2008-04-21 10:00:00,14.38,14.39,14.28,14.34,4200.0,14.2195,14.2294,14.1206,14.1799,4200.0
2008-04-21 11:00:00,14.35,14.36,14.11,14.21,46100.0,14.1898,14.1997,13.9525,14.0514,46100.0
2008-04-21 12:00:00,14.21,14.33,14.07,14.3,19300.0,14.0514,14.17,13.9129,14.1404,19300.0
2008-04-21 13:00:00,14.31,14.35,14.04,14.04,17000.0,14.1503,14.1898,13.8833,13.8833,17000.0
2008-04-21 14:00:00,14.05,14.12,14.04,14.09,11800.0,13.8932,13.9624,13.8833,13.9327,11800.0
2008-04-21 15:00:00,14.1,14.14,14.02,14.04,7600.0,13.9426,13.9822,13.8635,13.8833,7600.0
2008-04-22 09:30:00,13.89,14.04,13.35,13.41,40700.0,13.7349,13.8833,13.201,13.2603,40700.0
2008-04-22 10:00:00,13.41,13.67,13.34,13.65,46900.0,13.2603,13.5174,13.1911,13.4976,46900.0
2008-04-22 11:00:00,13.64,13.64,13.28,13.28,16000.0,13.4877,13.4877,13.1318,13.1318,16000.0
2008-04-22 12:00:00,13.31,13.5,13.26,13.26,12600.0,13.1614,13.3493,13.112,13.112,12600.0
2008-04-22 13:00:00,13.27,13.36,13.21,13.27,5800.0,13.1219,13.2109,13.0625,13.1219,5800.0
2008-04-22 14:00:00,13.25,13.4,13.25,13.39,12700.0,13.1021,13.2504,13.1021,13.2405,12700.0
2008-04-22 15:00:00,13.38,13.4,13.26,13.28,18900.0,13.2306,13.2504,13.112,13.1318,18900.0
2008-04-23 09:30:00,13.4,13.48,13.16,13.19,27800.0,13.2504,13.3295,13.0131,13.0428,27800.0
2008-04-23 10:00:00,13.17,13.2,12.98,13.19,19700.0,13.023,13.0526,12.8351,13.0428,19700.0
2008-04-23 11:00:00,13.18,13.2,13.05,13.2,52000.0,13.0329,13.0526,12.9043,13.0526,52000.0
2008-04-23 12:00:00,13.2,13.2,13.17,13.2,5600.0,13.0526,13.0526,13.023,13.0526,5600.0
2008-04-23 13:00:00,13.19,13.2,13.18,13.2,13900.0,13.0428,13.0526,13.0329,13.0526,13900.0
2008-04-23 14:00:00,13.19,13.35,13.17,13.35,45000.0,13.0428,13.201,13.023,13.201,45000.0
2008-04-23 15:00:00,13.33,13.35,13.29,13.3,66500.0,13.1812,13.201,13.1416,13.1515,66500.0
2008-04-24 09:30:00,13.21,13.3,13.16,13.25,27000.0,13.0625,13.1515,13.0131,13.1021,27000.0
2008-04-24 10:00:00,13.24,13.41,12.95,13.38,148200.0,13.0922,13.2603,12.8054,13.2306,148200.0
2008-04-24 11:00:00,13.38,13.61,13.33,13.42,228100.0,13.2306,13.4581,13.1812,13.2702,228100.0
2008-04-24 12:00:00,13.4,13.45,13.38,13.42,28900.0,13.2504,13.2999,13.2306,13.2702,28900.0
2008-04-24 13:00:00,13.41,13.42,13.32,13.37,11900.0,13.2603,13.2702,13.1713,13.2207,11900.0
2008-04-24 14:00:00,13.38,13.45,13.36,13.45,23300.0,13.2306,13.2999,13.2109,13.2999,23300.0
2008-04-24 15:00:00,13.42,13.42,13.29,13.39,32700.0,13.2702,13.2702,13.1416,13.2405,32700.0
2008-04-25 09:30:00,13.4,13.66,13.37,13.65,172900.0,13.2504,13.5075,13.2207,13.4976,172900.0
2008-04-25 10:00:00,13.63,13.99,13.63,13.95,66400.0,13.4778,13.8338,13.4778,13.7943,66400.0
2008-04-25 11:00:00,13.95,13.97,13.68,13.69,51100.0,13.7943,13.8141,13.5273,13.5372,51100.0
2008-04-25 12:00:00,13.7,13.7,13.67,13.7,74200.0,13.5471,13.5471,13.5174,13.5471,74200.0
2008-04-25 13:00:00,13.69,13.7,13.63,13.67,78900.0,13.5372,13.5471,13.4778,13.5174,78900.0
2008-04-25 14:00:00,13.69,13.7,13.67,13.7,128200.0,13.5372,13.5471,13.5174,13.5471,128200.0
2008-04-25 15:00:00,13.7,14.0,13.69,13.89,175700.0,13.5471,13.8437,13.5372,13.7349,175700.0
2008-04-28 09:30:00,13.91,14.0,13.85,13.89,63300.0,13.7547,13.8437,13.6954,13.7349,63300.0
2008-04-28 10:00:00,13.89,13.9,13.85,13.9,55900.0,13.7349,13.7448,13.6954,13.7448,55900.0
2008-04-28 11:00:00,13.9,13.9,13.88,13.88,20000.0,13.7448,13.7448,13.7251,13.7251,20000.0
2008-04-28 12:00:00,13.89,13.92,13.86,13.9,7900.0,13.7349,13.7646,13.7053,13.7448,7900.0
2008-04-28 13:00:00,13.9,13.94,13.86,13.92,5000.0,13.7448,13.7844,13.7053,13.7646,5000.0
2008-04-28 14:00:00,13.92,14.0,13.9,14.0,15600.0,13.7646,13.8437,13.7448,13.8437,15600.0
2008-04-28 15:00:00,14.0,14.0,13.76,13.79,20200.0,13.8437,13.8437,13.6064,13.6361,20200.0
2008-04-29 09:30:00,13.74,13.9,13.74,13.86,14800.0,13.5866,13.7448,13.5866,13.7053,14800.0
2008-04-29 10:00:00,13.9,13.9,13.76,13.82,17800.0,13.7448,13.7448,13.6064,13.6657,17800.0
2008-04-29 11:00:00,13.82,13.85,13.81,13.82,31100.0,13.6657,13.6954,13.6558,13.6657,31100.0
2008-04-29 12:00:00,13.81,13.9,13.77,13.9,23100.0,13.6558,13.7448,13.6163,13.7448,23100.0
2008-04-29 13:00:00,13.9,13.95,13.8,13.82,35100.0,13.7448,13.7943,13.6459,13.6657,35100.0
2008-04-29 14:00:00,13.82,14.01,13.81,14.01,49000.0,13.6657,13.8536,13.6558,13.8536,49000.0
2008-04-29 15:00:00,14.01,14.27,13.99,14.17,217100.0,13.8536,14.1107,13.8338,14.0118,217100.0
2008-04-30 09:30:00,14.24,14.24,14.11,14.2,59800.0,14.081,14.081,13.9525,14.0415,59800.0
2008-04-30 10:00:00,14.19,14.25,14.15,14.23,71700.0,14.0316,14.0909,13.992,14.0711,71700.0
2008-04-30 11:00:00,14.23,14.24,14.1,14.24,91100.0,14.0711,14.081,13.9426,14.081,91100.0
2008-04-30 12:00:00,14.21,14.23,14.19,14.2,56600.0,14.0514,14.0711,14.0316,14.0415,56600.0
2008-04-30 13:00:00,14.2,14.25,14.2,14.21,98200.0,14.0415,14.0909,14.0415,14.0514,98200.0
2008-04-30 14:00:00,14.22,14.26,14.03,14.05,203700.0,14.0613,14.1008,13.8734,13.8932,203700.0
2008-04-30 15:00:00,14.05,14.16,14.0,14.15,138000.0,13.8932,14.0019,13.8437,13.992,138000.0
2008-05-01 09:30:00,14.15,14.15,14.1,14.1,3400.0,13.992,13.992,13.9426,13.9426,3400.0
2008-05-01 10:00:00,14.1,14.13,14.1,14.11,28300.0,13.9426,13.9723,13.9426,13.9525,28300.0
2008-05-01 11:00:00,14.12,14.25,14.11,14.2,54600.0,13.9624,14.0909,13.9525,14.0415,54600.0
2008-05-01 12:00:00,14.2,14.24,14.18,14.22,14200.0,14.0415,14.081,14.0217,14.0613,14200.0
2008-05-01 13:00:00,14.22,14.25,14.15,14.25,211600.0,14.0613,14.0909,13.992,14.0909,211600.0
2008-05-01 14:00:00,14.25,14.92,14.24,14.87,376300.0,14.0909,14.7534,14.081,14.704,376300.0
2008-05-01 15:00:00,14.87,15.0,14.86,14.96,111400.0,14.704,14.8326,14.6941,14.793,111400.0
2008-05-02 09:30:00,15.04,15.31,14.96,14.99,125300.0,14.8721,15.1391,14.793,14.8227,125300.0
2008-05-02 10:00:00,14.99,15.07,14.98,15.05,113500.0,14.8227,14.9018,14.8128,14.882,113500.0
2008-05-02 11:00:00,15.03,15.07,15.0,15.06,69000.0,14.8622,14.9018,14.8326,14.8919,69000.0
2008-05-02 12:00:00,15.05,15.06,15.04,15.05,16600.0,14.882,14.8919,14.8721,14.882,16600.0
2008-05-02 13:00:00,15.06,15.07,14.72,14.89,29600.0,14.8919,14.9018,14.5557,14.7238,29600.0
2008-05-02 14:00:00,14.89,14.96,14.77,14.9,16500.0,14.7238,14.793,14.6051,14.7337,16500.0
2008-05-02 15:00:00,14.88,14.98,14.83,14.88,17900.0,14.7139,14.8128,14.6644,14.7139,17900.0
2008-05-05 09:30:00,14.74,14.75,14.66,14.73,2900.0,14.5755,14.5853,14.4963,14.5656,2900.0
2008-05-05 10:00:00,14.74,14.76,14.7,14.73,414200.0,14.5755,14.5952,14.5359,14.5656,414200.0
2008-05-05 11:00:00,14.73,14.75,14.72,14.74,17400.0,14.5656,14.5853,14.5557,14.5755,17400.0
2008-05-05 12:00:00,14.73,14.73,14.72,14.72,15700.0,14.5656,14.5656,14.5557,14.5557,15700.0
2008-05-05 13:00:00,14.72,14.74,14.53,14.54,13100.0,14.5557,14.5755,14.3678,14.3777,13100.0
2008-05-05 14:00:00,14.55,14.55,14.41,14.52,15500.0,14.3876,14.3876,14.2491,14.3579,15500.0
2008-05-05 15:00:00,14.56,14.68,14.47,14.6,10600.0,14.3975,14.5161,14.3085,14.437,10600.0
2008-05-06 09:30:00,14.43,14.52,14.35,14.35,2700.0,14.2689,14.3579,14.1898,14.1898,2700.0
2008-05-06 10:00:00,14.36,14.38,14.28,14.29,9200.0,14.1997,14.2195,14.1206,14.1305,9200.0
2008-05-06 11:00:00,14.27,14.36,14.15,14.2,11900.0,14.1107,14.1997,13.992,14.0415,11900.0
2008-05-06 12:00:00,14.2,14.45,14.18,14.44,6100.0,14.0415,14.2887,14.0217,14.2788,6100.0
2008-05-06 13:00:00,14.44,14.59,14.4,14.4,9200.0,14.2788,14.4271,14.2392,14.2392,9200.0
2008-05-06 14:00:00,14.4,14.49,14.34,14.49,5400.0,14.2392,14.3282,14.1799,14.3282,5400.0
2008-05-06 15:00:00,14.5,14.6,14.32,14.35,27700.0,14.3381,14.437,14.1601,14.1898,27700.0
2008-05-07 09:30:00,14.41,14.7,14.4,14.69,4500.0,14.2491,14.5359,14.2392,14.526,4500.0
2008-05-07 10:00:00,14.69,15.0,14.69,14.81,42600.0,14.526,14.8326,14.526,14.6447,42600.0
2008-05-07 11:00:00,14.75,14.83,14.64,14.74,14700.0,14.5853,14.6644,14.4766,14.5755,14700.0
2008-05-07 12:00:00,14.72,14.81,14.64,14.71,7600.0,14.5557,14.6447,14.4766,14.5458,7600.0
2008-05-07 13:00:00,14.72,14.73,14.61,14.61,7400.0,14.5557,14.5656,14.4469,14.4469,7400.0
2008-05-07 14:00:00,14.61,14.63,14.46,14.48,13200.0,14.4469,14.4667,14.2986,14.3184,13200.0
2008-05-07 15:00:00,14.46,14.61,14.42,14.5,55100.0,14.2986,14.4469,14.259,14.3381,55100.0
2008-05-08 09:30:00,14.53,14.53,14.29,14.33,9600.0,14.3678,14.3678,14.1305,14.17,9600.0
2008-05-08 10:00:00,14.33,14.34,13.95,14.01,31600.0,14.17,14.1799,13.7943,13.8536,31600.0
2008-05-08 11:00:00,14.01,14.19,13.99,14.19,24500.0,13.8536,14.0316,13.8338,14.0316,24500.0
2008-05-08 12:00:00,14.17,14.3,14.17,14.22,9000.0,14.0118,14.1404,14.0118,14.0613,9000.0
2008-05-08 13:00:00,14.23,14.42,14.21,14.4,9200.0,14.0711,14.259,14.0514,14.2392,9200.0
2008-05-08 14:00:00,14.4,14.42,14.23,14.23,10700.0,14.2392,14.259,14.0711,14.0711,10700.0
2008-05-08 15:00:00,14.23,14.42,14.15,14.34,33500.0,14.0711,14.259,13.992,14.1799,33500.0
2008-05-09 09:30:00,14.07,14.24,13.95,14.05,22700.0,13.9129,14.081,13.7943,13.8932,22700.0
2008-05-09 10:00:00,14.01,14.13,14.0,14.03,19000.0,13.8536,13.9723,13.8437,13.8734,19000.0
2008-05-09 11:00:00,14.03,14.03,14.0,14.0,8100.0,13.8734,13.8734,13.8437,13.8437,8100.0
2008-05-09 12:00:00,14.0,14.01,14.0,14.0,10800.0,13.8437,13.8536,13.8437,13.8437,10800.0
2008-05-09 13:00:00,14.0,14.1,14.0,14.06,28900.0,13.8437,13.9426,13.8437,13.903,28900.0
2008-05-09 14:00:00,14.05,14.12,14.01,14.07,36400.0,13.8932,13.9624,13.8536,13.9129,36400.0
2008-05-09 15:00:00,14.07,14.21,14.07,14.21,40600.0,13.9129,14.0514,13.9129,14.0514,40600.0
2008-05-12 09:30:00,14.28,14.34,14.27,14.34,3900.0,14.1206,14.1799,14.1107,14.1799,3900.0
2008-05-12 10:00:00,14.34,14.5,14.32,14.49,19100.0,14.1799,14.3381,14.1601,14.3282,19100.0
2008-05-12 11:00:00,14.49,14.76,14.3,14.36,138200.0,14.3282,14.5952,14.1404,14.1997,138200.0
2008-05-12 12:00:00,14.35,14.39,14.07,14.09,33900.0,14.1898,14.2294,13.9129,13.9327,33900.0
2008-05-12 13:00:00,14.09,14.18,13.95,13.98,28200.0,13.9327,14.0217,13.7943,13.8239,28200.0
2008-05-12 14:00:00,13.98,14.17,13.75,14.15,31400.0,13.8239,14.0118,13.5965,13.992,31400.0
2008-05-12 15:00:00,14.15,14.29,14.07,14.25,33900.0,13.992,14.1305,13.9129,14.0909,33900.0
2008-05-13 09:30:00,14.28,14.46,14.28,14.46,1000.0,14.1206,14.2986,14.1206,14.2986,1000.0
2008-05-13 10:00:00,14.49,14.65,14.39,14.5,14500.0,14.3282,14.4865,14.2294,14.3381,14500.0
2008-05-13 11:00:00,14.51,14.62,14.42,14.5,27300.0,14.348,14.4568,14.259,14.3381,27300.0
2008-05-13 12:00:00,14.49,14.52,14.32,14.36,13600.0,14.3282,14.3579,14.1601,14.1997,13600.0
2008-05-13 13:00:00,14.36,14.67,14.33,14.62,21900.0,14.1997,14.5062,14.17,14.4568,21900.0
2008-05-13 14:00:00,14.61,14.75,14.61,14.71,20100.0,14.4469,14.5853,14.4469,14.5458,20100.0
2008-05-13 15:00:00,14.73,14.75,14.48,14.56,26700.0,14.5656,14.5853,14.3184,14.3975,26700.0
2008-05-14 09:30:00,14.59,14.67,14.59,14.67,2400.0,14.4271,14.5062,14.4271,14.5062,2400.0
2008-05-14 10:00:00,14.7,14.77,14.7,14.75,7100.0,14.5359,14.6051,14.5359,14.5853,7100.0
2008-05-14 11:00:00,14.74,14.77,14.64,14.74,14200.0,14.5755,14.6051,14.4766,14.5755,14200.0
2008-05-14 12:00:00,14.77,15.0,14.72,14.75,39500.0,14.6051,14.8326,14.5557,14.5853,39500.0
2008-05-14 13:00:00,14.76,14.83,14.73,14.79,20100.0,14.5952,14.6644,14.5656,14.6249,20100.0
2008-05-14 14:00:00,14.78,14.83,14.77,14.82,12800.0,14.615,14.6644,14.6051,14.6546,12800.0
2008-05-14 15:00:00,14.81,14.81,14.66,14.66,47500.0,14.6447,14.6447,14.4963,14.4963,47500.0
2008-05-15 09:30:00,14.67,14.67,14.61,14.65,900.0,14.5062,14.5062,14.4469,14.4865,900.0
2008-05-15 10:00:00,14.64,14.92,14.64,14.92,7400.0,14.4766,14.7534,14.4766,14.7534,7400.0
2008-05-15 11:00:00,14.91,15.0,14.9,14.92,30200.0,14.7436,14.8326,14.7337,14.7534,30200.0
2008-05-15 12:00:00,14.94,15.0,14.92,14.97,18700.0,14.7732,14.8326,14.7534,14.8029,18700.0
2008-05-15 13:00:00,14.93,15.0,14.93,15.0,48400.0,14.7633,14.8326,14.7633,14.8326,48400.0
2008-05-15 14:00:00,14.99,15.06,14.99,15.05,146700.0,14.8227,14.8919,14.8227,14.882,146700.0
2008-05-15 15:00:00,15.05,15.06,14.88,14.9,132100.0,14.882,14.8919,14.7139,14.7337,132100.0
2008-05-16 09:30:00,14.91,15.07,14.8,14.85,18300.0,14.7436,14.9018,14.6348,14.6842,18300.0
2008-05-16 10:00:00,14.85,14.88,14.52,14.58,13300.0,14.6842,14.7139,14.3579,14.4172,13300.0
2008-05-16 11:00:00,14.58,14.72,14.57,14.72,7100.0,14.4172,14.5557,14.4074,14.5557,7100.0
2008-05-16 12:00:00,14.7,14.7,14.6,14.61,6000.0,14.5359,14.5359,14.437,14.4469,6000.0
2008-05-16 13:00:00,14.6,14.66,14.58,14.64,143600.0,14.437,14.4963,14.4172,14.4766,143600.0
2008-05-16 14:00:00,14.63,14.63,14.58,14.6,5400.0,14.4667,14.4667,14.4172,14.437,5400.0
2008-05-16 15:00:00,14.61,14.68,14.58,14.58,21200.0,14.4469,14.5161,14.4172,14.4172,21200.0
2008-05-19 09:30:00,14.59,14.59,14.37,14.5,17600.0,14.4271,14.4271,14.2096,14.3381,17600.0
2008-05-19 10:00:00,14.51,14.55,14.46,14.46,68700.0,14.348,14.3876,14.2986,14.2986,68700.0
2008-05-19 11:00:00,14.47,14.66,14.46,14.46,18500.0,14.3085,14.4963,14.2986,14.2986,18500.0
2008-05-19 12:00:00,14.49,14.55,14.45,14.45,9600.0,14.3282,14.3876,14.2887,14.2887,9600.0
2008-05-19 13:00:00,14.45,14.5,14.45,14.45,12400.0,14.2887,14.3381,14.2887,14.2887,12400.0
2008-05-19 14:00:00,14.46,14.48,14.33,14.33,21400.0,14.2986,14.3184,14.17,14.17,21400.0
2008-05-19 15:00:00,14.36,14.37,14.11,14.15,34900.0,14.1997,14.2096,13.9525,13.992,34900.0
2008-05-20 09:30:00,14.05,14.05,14.0,14.0,5900.0,13.8932,13.8932,13.8437,13.8437,5900.0
2008-05-20 10:00:00,14.01,14.09,13.93,13.95,94500.0,13.8536,13.9327,13.7745,13.7943,94500.0
2008-05-20 11:00:00,13.96,14.05,13.95,14.02,44200.0,13.8042,13.8932,13.7943,13.8635,44200.0
2008-05-20 12:00:00,14.01,14.12,14.0,14.06,7200.0,13.8536,13.9624,13.8437,13.903,7200.0
2008-05-20 13:00:00,14.04,14.19,14.02,14.03,10700.0,13.8833,14.0316,13.8635,13.8734,10700.0
2008-05-20 14:00:00,14.03,14.03,13.76,13.77,33500.0,13.8734,13.8734,13.6064,13.6163,33500.0
2008-05-20 15:00:00,13.79,13.92,13.77,13.89,16500.0,13.6361,13.7646,13.6163,13.7349,16500.0
2008-05-21 09:30:00,13.95,14.19,13.93,13.98,13300.0,13.7943,14.0316,13.7745,13.8239,13300.0
2008-05-21 10:00:00,13.98,14.07,13.83,14.02,77200.0,13.8239,13.9129,13.6756,13.8635,77200.0
2008-05-21 11:00:00,14.04,14.06,14.0,14.04,31500.0,13.8833,13.903,13.8437,13.8833,31500.0
2008-05-21 12:00:00,14.02,14.14,14.02,14.06,25700.0,13.8635,13.9822,13.8635,13.903,25700.0
2008-05-21 13:00:00,14.06,14.22,14.05,14.2,35200.0,13.903,14.0613,13.8932,14.0415,35200.0
2008-05-21 14:00:00,14.2,14.2,14.02,14.02,40900.0,14.0415,14.0415,13.8635,13.8635,40900.0
2008-05-21 15:00:00,14.02,14.35,14.01,14.34,56500.0,13.8635,14.1898,13.8536,14.1799,56500.0
2008-05-22 09:30:00,14.32,14.32,14.04,14.1,42700.0,14.1601,14.1601,13.8833,13.9426,42700.0
2008-05-22 10:00:00,14.1,14.3,14.09,14.25,50500.0,13.9426,14.1404,13.9327,14.0909,50500.0
2008-05-22 11:00:00,14.19,14.25,14.15,14.2,32500.0,14.0316,14.0909,13.992,14.0415,32500.0
2008-05-22 12:00:00,14.21,14.24,14.17,14.24,13500.0,14.0514,14.081,14.0118,14.081,13500.0
2008-05-22 13:00:00,14.21,14.21,14.15,14.15,17100.0,14.0514,14.0514,13.992,13.992,17100.0
2008-05-22 14:00:00,14.16,14.21,14.14,14.15,39000.0,14.0019,14.0514,13.9822,13.992,39000.0
2008-05-22 15:00:00,14.15,14.28,14.15,14.28,52700.0,13.992,14.1206,13.992,14.1206,52700.0
2008-05-23 09:30:00,14.19,14.19,13.55,13.55,21900.0,14.0316,14.0316,13.3987,13.3987,21900.0
2008-05-23 10:00:00,13.55,13.6,13.29,13.39,42200.0,13.3987,13.4482,13.1416,13.2405,42200.0
2008-05-23 11:00:00,13.37,13.7,13.37,13.63,11300.0,13.2207,13.5471,13.2207,13.4778,11300.0
2008-05-23 12:00:00,13.63,13.69,13.6,13.64,7900.0,13.4778,13.5372,13.4482,13.4877,7900.0
2008-05-23 13:00:00,13.65,13.73,13.62,13.66,23700.0,13.4976,13.5767,13.468,13.5075,23700.0
2008-05-23 14:00:00,13.66,13.96,13.66,13.83,18400.0,13.5075,13.8042,13.5075,13.6756,18400.0
2008-05-23 15:00:00,13.78,13.83,13.73,13.76,16000.0,13.6262,13.6756,13.5767,13.6064,16000.0
2008-05-27 09:30:00,13.75,13.8,13.52,13.52,9500.0,13.5965,13.6459,13.3691,13.3691,9500.0
2008-05-27 10:00:00,13.5,13.83,13.5,13.72,18400.0,13.3493,13.6756,13.3493,13.5668,18400.0
2008-05-27 11:00:00,13.73,13.82,13.71,13.78,29100.0,13.5767,13.6657,13.557,13.6262,29100.0
2008-05-27 12:00:00,13.78,14.01,13.76,14.0,11600.0,13.6262,13.8536,13.6064,13.8437,11600.0
2008-05-27 13:00:00,13.99,14.17,13.95,14.17,12600.0,13.8338,14.0118,13.7943,14.0118,12600.0
2008-05-27 14:00:00,14.19,14.35,14.04,14.35,18500.0,14.0316,14.1898,13.8833,14.1898,18500.0
2008-05-27 15:00:00,14.35,14.5,14.3,14.36,44700.0,14.1898,14.3381,14.1404,14.1997,44700.0
2008-05-28 09:30:00,14.38,14.43,14.3,14.3,18000.0,14.2195,14.2689,14.1404,14.1404,18000.0
2008-05-28 10:00:00,14.33,15.0,14.3,14.75,99700.0,14.17,14.8326,14.1404,14.5853,99700.0
2008-05-28 11:00:00,14.76,14.86,14.6,14.69,31800.0,14.5952,14.6941,14.437,14.526,31800.0
2008-05-28 12:00:00,14.69,14.84,14.68,14.84,28000.0,14.526,14.6743,14.5161,14.6743,28000.0
2008-05-28 13:00:00,14.85,14.93,14.78,14.86,22300.0,14.6842,14.7633,14.615,14.6941,22300.0
2008-05-28 14:00:00,14.87,14.92,14.79,14.8,25700.0,14.704,14.7534,14.6249,14.6348,25700.0
2008-05-28 15:00:00,14.8,15.0,14.75,14.94,69500.0,14.6348,14.8326,14.5853,14.7732,69500.0
2008-05-29 09:30:00,15.0,15.0,14.86,14.9,91600.0,14.8326,14.8326,14.6941,14.7337,91600.0
2008-05-29 10:00:00,14.93,14.93,14.56,14.77,33700.0,14.7633,14.7633,14.3975,14.6051,33700.0
2008-05-29 11:00:00,14.75,14.81,14.73,14.8,20600.0,14.5853,14.6447,14.5656,14.6348,20600.0
2008-05-29 12:00:00,14.79,14.81,14.73,14.8,57000.0,14.6249,14.6447,14.5656,14.6348,57000.0
2008-05-29 13:00:00,14.81,14.81,14.78,14.81,39300.0,14.6447,14.6447,14.615,14.6447,39300.0
2008-05-29 14:00:00,14.8,14.81,14.77,14.8,52300.0,14.6348,14.6447,14.6051,14.6348,52300.0
2008-05-29 15:00:00,14.8,14.93,14.8,14.88,70400.0,14.6348,14.7633,14.6348,14.7139,70400.0
2008-05-30 09:30:00,14.98,14.98,14.75,14.75,11800.0,14.8128,14.8128,14.5853,14.5853,11800.0
2008-05-30 10:00:00,14.75,14.94,14.62,14.88,28600.0,14.5853,14.7732,14.4568,14.7139,28600.0
2008-05-30 11:00:00,14.87,14.96,14.82,14.94,42600.0,14.704,14.793,14.6546,14.7732,42600.0
2008-05-30 12:00:00,14.95,15.0,14.93,15.0,89200.0,14.7831,14.8326,14.7633,14.8326,89200.0
2008-05-30 13:00:00,15.0,15.06,14.97,15.0,60000.0,14.8326,14.8919,14.8029,14.8326,60000.0
2008-05-30 14:00:00,15.0,15.07,14.96,15.06,76200.0,14.8326,14.9018,14.793,14.8919,76200.0
2008-05-30 15:00:00,15.07,15.08,14.36,14.36,96900.0,14.9018,14.9117,14.1997,14.1997,96900.0
2008-06-02 09:30:00,14.39,14.39,14.2,14.23,16000.0,14.2294,14.2294,14.0415,14.0711,16000.0
2008-06-02 10:00:00,14.22,14.41,14.05,14.3,65000.0,14.0613,14.2491,13.8932,14.1404,65000.0
2008-06-02 11:00:00,14.3,14.33,13.89,14.14,38100.0,14.1404,14.17,13.7349,13.9822,38100.0
2008-06-02 12:00:00,14.16,14.25,13.93,14.19,25300.0,14.0019,14.0909,13.7745,14.0316,25300.0
2008-06-02 13:00:00,14.2,14.27,14.03,14.03,9000.0,14.0415,14.1107,13.8734,13.8734,9000.0
2008-06-02 14:00:00,14.04,14.12,13.94,14.08,31400.0,13.8833,13.9624,13.7844,13.9228,31400.0
2008-06-02 15:00:00,14.07,14.28,14.01,14.28,23200.0,13.9129,14.1206,13.8536,14.1206,23200.0
2008-06-03 09:30:00,14.3,14.48,14.3,14.42,2600.0,14.1404,14.3184,14.1404,14.259,2600.0
2008-06-03 10:00:00,14.43,14.55,14.3,14.31,5900.0,14.2689,14.3876,14.1404,14.1503,5900.0
2008-06-03 11:00:00,14.31,14.5,14.3,14.4,12200.0,14.1503,14.3381,14.1404,14.2392,12200.0
2008-06-03 12:00:00,14.4,14.4,14.05,14.05,26300.0,14.2392,14.2392,13.8932,13.8932,26300.0
2008-06-03 13:00:00,14.06,14.14,13.96,14.0,49100.0,13.903,13.9822,13.8042,13.8437,49100.0
2008-06-03 14:00:00,13.99,14.1,13.94,14.0,174700.0,13.8338,13.9426,13.7844,13.8437,174700.0
2008-06-03 15:00:00,14.0,14.0,13.94,13.98,28200.0,13.8437,13.8437,13.7844,13.8239,28200.0
2008-06-04 09:30:00,13.77,14.0,13.77,13.8,19200.0,13.6163,13.8437,13.6163,13.6459,19200.0
2008-06-04 10:00:00,13.85,13.89,13.67,13.82,37900.0,13.6954,13.7349,13.5174,13.6657,37900.0
2008-06-04 11:00:00,13.82,13.84,13.73,13.8,27400.0,13.6657,13.6855,13.5767,13.6459,27400.0
2008-06-04 12:00:00,13.78,13.83,13.47,13.51,36800.0,13.6262,13.6756,13.3196,13.3592,36800.0
2008-06-04 13:00:00,13.52,13.57,13.5,13.52,12600.0,13.3691,13.4185,13.3493,13.3691,12600.0
2008-06-04 14:00:00,13.5,13.59,13.44,13.44,32300.0,13.3493,13.4383,13.29,13.29,32300.0
2008-06-04 15:00:00,13.43,13.5,13.32,13.35,81900.0,13.2801,13.3493,13.1713,13.201,81900.0
2008-06-05 09:30:00,14.83,14.97,13.8,14.38,116100.0,14.6644,14.8029,13.6459,14.2195,116100.0
2008-06-05 10:00:00,14.4,14.56,14.21,14.38,104800.0,14.2392,14.3975,14.0514,14.2195,104800.0
2008-06-05 11:00:00,14.34,14.4,13.89,14.27,86900.0,14.1799,14.2392,13.7349,14.1107,86900.0
2008-06-05 12:00:00,14.3,14.35,14.15,14.23,37800.0,14.1404,14.1898,13.992,14.0711,37800.0
2008-06-05 13:00:00,14.23,14.36,14.18,14.34,53000.0,14.0711,14.1997,14.0217,14.1799,53000.0
2008-06-05 14:00:00,14.34,14.37,14.15,14.17,62000.0,14.1799,14.2096,13.992,14.0118,62000.0
2008-06-05 15:00:00,14.2,14.35,14.15,14.3,123100.0,14.0415,14.1898,13.992,14.1404,123100.0
2008-06-06 09:30:00,14.18,14.26,13.78,13.87,50300.0,14.0217,14.1008,13.6262,13.7152,50300.0
2008-06-06 10:00:00,13.86,13.88,13.68,13.7,58600.0,13.7053,13.7251,13.5273,13.5471,58600.0
2008-06-06 11:00:00,13.7,13.85,13.7,13.82,44800.0,13.5471,13.6954,13.5471,13.6657,44800.0
2008-06-06 12:00:00,13.82,14.04,13.8,13.85,23500.0,13.6657,13.8833,13.6459,13.6954,23500.0
2008-06-06 13:00:00,13.84,13.87,13.78,13.81,24200.0,13.6855,13.7152,13.6262,13.6558,24200.0
2008-06-06 14:00:00,13.81,14.0,13.81,13.96,15400.0,13.6558,13.8437,13.6558,13.8042,15400.0
2008-06-06 15:00:00,13.93,14.0,13.82,13.84,52900.0,13.7745,13.8437,13.6657,13.6855,52900.0
2008-06-09 09:30:00,13.85,13.85,13.5,13.65,38800.0,13.6954,13.6954,13.3493,13.4976,38800.0
2008-06-09 10:00:00,13.65,13.66,13.55,13.58,13800.0,13.4976,13.5075,13.3987,13.4284,13800.0
2008-06-09 11:00:00,13.58,13.83,13.58,13.66,78600.0,13.4284,13.6756,13.4284,13.5075,78600.0
2008-06-09 12:00:00,13.66,13.66,13.58,13.59,4500.0,13.5075,13.5075,13.4284,13.4383,4500.0
2008-06-09 13:00:00,13.62,13.64,13.55,13.56,11100.0,13.468,13.4877,13.3987,13.4086,11100.0
2008-06-09 14:00:00,13.56,13.58,13.41,13.43,19100.0,13.4086,13.4284,13.2603,13.2801,19100.0
2008-06-09 15:00:00,13.42,13.42,13.25,13.38,52100.0,13.2702,13.2702,13.1021,13.2306,52100.0
2008-06-10 09:30:00,13.29,13.43,13.27,13.35,6300.0,13.1416,13.2801,13.1219,13.201,6300.0
2008-06-10 10:00:00,13.34,13.55,13.31,13.55,31900.0,13.1911,13.3987,13.1614,13.3987,31900.0
2008-06-10 11:00:00,13.54,14.01,13.54,13.97,67600.0,13.3889,13.8536,13.3889,13.8141,67600.0
2008-06-10 12:00:00,13.98,14.0,13.8,13.97,14500.0,13.8239,13.8437,13.6459,13.8141,14500.0
2008-06-10 13:00:00,13.98,14.0,13.83,13.95,41300.0,13.8239,13.8437,13.6756,13.7943,41300.0
2008-06-10 14:00:00,13.96,14.12,13.94,14.12,33000.0,13.8042,13.9624,13.7844,13.9624,33000.0
2008-06-10 15:00:00,14.14,14.17,13.99,14.02,51400.0,13.9822,14.0118,13.8338,13.8635,51400.0
2008-06-11 09:30:00,13.97,14.05,13.44,13.44,11800.0,13.8141,13.8932,13.29,13.29,11800.0
2008-06-11 10:00:00,13.42,13.45,13.3,13.4,25900.0,13.2702,13.2999,13.1515,13.2504,25900.0
2008-06-11 11:00:00,13.36,13.36,13.12,13.13,47500.0,13.2109,13.2109,12.9735,12.9834,47500.0
2008-06-11 12:00:00,13.13,13.21,13.03,13.1,37500.0,12.9834,13.0625,12.8845,12.9538,37500.0
2008-06-11 13:00:00,13.11,13.11,13.06,13.06,8600.0,12.9637,12.9637,12.9142,12.9142,8600.0
2008-06-11 14:00:00,13.06,13.09,13.06,13.07,15200.0,12.9142,12.9439,12.9142,12.9241,15200.0
2008-06-11 15:00:00,13.07,13.13,13.04,13.11,72000.0,12.9241,12.9834,12.8944,12.9637,72000.0
2008-06-12 09:30:00,13.18,13.58,13.18,13.54,13400.0,13.0329,13.4284,13.0329,13.3889,13400.0
2008-06-12 10:00:00,13.53,13.53,13.16,13.2,33600.0,13.379,13.379,13.0131,13.0526,33600.0
2008-06-12 11:00:00,13.21,13.25,13.03,13.05,19300.0,13.0625,13.1021,12.8845,12.9043,19300.0
2008-06-12 12:00:00,13.07,13.13,13.05,13.06,18000.0,12.9241,12.9834,12.9043,12.9142,18000.0
2008-06-12 13:00:00,13.07,13.07,12.8,12.85,39300.0,12.9241,12.9241,12.6571,12.7066,39300.0
2008-06-12 14:00:00,12.84,12.87,12.59,12.65,35300.0,12.6967,12.7263,12.4495,12.5088,35300.0
2008-06-12 15:00:00,12.64,12.68,12.4,12.58,51800.0,12.4989,12.5385,12.2616,12.4396,51800.0
2008-06-13 09:30:00,12.69,13.07,12.62,13.07,23500.0,12.5483,12.9241,12.4791,12.9241,23500.0
2008-06-13 10:00:00,13.05,13.08,12.74,12.75,19600.0,12.9043,12.934,12.5978,12.6077,19600.0
2008-06-13 11:00:00,12.75,12.84,12.73,12.74,11300.0,12.6077,12.6967,12.5879,12.5978,11300.0
2008-06-13 12:00:00,12.76,12.77,12.59,12.65,9600.0,12.6176,12.6274,12.4495,12.5088,9600.0
2008-06-13 13:00:00,12.63,12.68,12.6,12.63,12800.0,12.489,12.5385,12.4593,12.489,12800.0
2008-06-13 14:00:00,12.62,12.76,12.59,12.74,28100.0,12.4791,12.6176,12.4495,12.5978,28100.0
2008-06-13 15:00:00,12.74,12.94,12.67,12.93,20300.0,12.5978,12.7955,12.5286,12.7857,20300.0
2008-06-16 09:30:00,12.93,12.93,12.72,12.8,7400.0,12.7857,12.7857,12.578,12.6571,7400.0
2008-06-16 10:00:00,12.8,13.09,12.78,13.08,37500.0,12.6571,12.9439,12.6373,12.934,37500.0
2008-06-16 11:00:00,13.09,13.16,12.98,13.0,9300.0,12.9439,13.0131,12.8351,12.8549,9300.0
2008-06-16 12:00:00,13.07,13.19,13.0,13.12,8000.0,12.9241,13.0428,12.8549,12.9735,8000.0
2008-06-16 13:00:00,13.11,13.24,13.06,13.15,6700.0,12.9637,13.0922,12.9142,13.0032,6700.0
2008-06-16 14:00:00,13.16,13.43,13.16,13.4,24700.0,13.0131,13.2801,13.0131,13.2504,24700.0
2008-06-16 15:00:00,13.39,13.49,13.38,13.49,32600.0,13.2405,13.3394,13.2306,13.3394,32600.0
2008-06-17 09:30:00,13.48,13.5,13.28,13.47,9400.0,13.3295,13.3493,13.1318,13.3196,9400.0
2008-06-17 10:00:00,13.48,13.62,13.45,13.61,8300.0,13.3295,13.468,13.2999,13.4581,8300.0
2008-06-17 11:00:00,13.6,13.66,13.44,13.54,40300.0,13.4482,13.5075,13.29,13.3889,40300.0
2008-06-17 12:00:00,13.52,13.53,13.16,13.16,17400.0,13.3691,13.379,13.0131,13.0131,17400.0
2008-06-17 13:00:00,13.14,13.4,13.04,13.3,12200.0,12.9933,13.2504,12.8944,13.1515,12200.0
2008-06-17 14:00:00,13.29,13.29,13.17,13.17,17700.0,13.1416,13.1416,13.023,13.023,17700.0
2008-06-17 15:00:00,13.16,13.16,12.97,13.05,22800.0,13.0131,13.0131,12.8252,12.9043,22800.0
2008-06-18 09:30:00,12.91,12.91,12.76,12.76,9400.0,12.7659,12.7659,12.6176,12.6176,9400.0
2008-06-18 10:00:00,12.75,12.75,12.47,12.47,13200.0,12.6077,12.6077,12.3308,12.3308,13200.0
2008-06-18 11:00:00,12.49,12.58,12.45,12.5,16400.0,12.3506,12.4396,12.311,12.3605,16400.0
2008-06-18 12:00:00,12.49,12.49,12.22,12.37,21700.0,12.3506,12.3506,12.0836,12.2319,21700.0
2008-06-18 13:00:00,12.37,12.37,12.21,12.25,7100.0,12.2319,12.2319,12.0737,12.1133,7100.0
2008-06-18 14:00:00,12.24,12.3,12.22,12.25,15400.0,12.1034,12.1627,12.0836,12.1133,15400.0
2008-06-18 15:00:00,12.26,12.36,12.17,12.22,41300.0,12.1231,12.222,12.0341,12.0836,41300.0
2008-06-19 09:30:00,12.22,12.49,12.17,12.21,8900.0,12.0836,12.3506,12.0341,12.0737,8900.0
2008-06-19 10:00:00,12.2,12.45,12.2,12.42,9700.0,12.0638,12.311,12.0638,12.2814,9700.0
2008-06-19 11:00:00,12.46,12.46,12.25,12.44,13500.0,12.3209,12.3209,12.1133,12.3011,13500.0
2008-06-19 12:00:00,12.45,12.5,12.35,12.41,54300.0,12.311,12.3605,12.2121,12.2715,54300.0
2008-06-19 13:00:00,12.41,12.42,12.35,12.36,16600.0,12.2715,12.2814,12.2121,12.222,16600.0
2008-06-19 14:00:00,12.33,12.38,12.29,12.38,18100.0,12.1924,12.2418,12.1528,12.2418,18100.0
2008-06-19 15:00:00,12.38,12.41,12.19,12.26,24900.0,12.2418,12.2715,12.0539,12.1231,24900.0
2008-06-20 09:30:00,12.43,13.18,12.43,12.92,86000.0,12.2912,13.0329,12.2912,12.7758,86000.0
2008-06-20 10:00:00,12.87,12.96,12.68,12.75,41000.0,12.7263,12.8153,12.5385,12.6077,41000.0
2008-06-20 11:00:00,12.76,12.77,12.49,12.57,37200.0,12.6176,12.6274,12.3506,12.4297,37200.0
2008-06-20 12:00:00,12.56,12.7,12.48,12.53,67400.0,12.4198,12.5582,12.3407,12.3901,67400.0
2008-06-20 13:00:00,12.52,12.6,12.43,12.6,11800.0,12.3802,12.4593,12.2912,12.4593,11800.0
2008-06-20 14:00:00,12.57,12.68,12.57,12.62,22100.0,12.4297,12.5385,12.4297,12.4791,22100.0
2008-06-20 15:00:00,12.61,12.68,12.49,12.64,56100.0,12.4692,12.5385,12.3506,12.4989,56100.0
2008-06-23 09:30:00,12.71,12.83,12.31,12.33,40600.0,12.5681,12.6868,12.1726,12.1924,40600.0
2008-06-23 10:00:00,12.34,12.6,12.32,12.43,29200.0,12.2022,12.4593,12.1825,12.2912,29200.0
2008-06-23 11:00:00,12.42,12.42,12.15,12.19,22500.0,12.2814,12.2814,12.0144,12.0539,22500.0
2008-06-23 12:00:00,12.2,12.2,11.87,11.89,42800.0,12.0638,12.0638,11.7375,11.7573,42800.0
2008-06-23 13:00:00,11.9,12.01,11.89,11.96,34300.0,11.7672,11.8759,11.7573,11.8265,34300.0
2008-06-23 14:00:00,11.93,11.94,11.66,11.73,30600.0,11.7968,11.8067,11.5298,11.5991,30600.0
2008-06-23 15:00:00,11.74,11.77,11.54,11.6,24600.0,11.6089,11.6386,11.4112,11.4705,24600.0
2008-06-24 09:30:00,11.52,11.81,11.44,11.44,5700.0,11.3914,11.6782,11.3123,11.3123,5700.0
2008-06-24 10:00:00,11.45,11.72,11.44,11.62,27900.0,11.3222,11.5892,11.3123,11.4903,27900.0
2008-06-24 11:00:00,11.64,11.93,11.54,11.89,22700.0,11.5101,11.7968,11.4112,11.7573,22700.0
2008-06-24 12:00:00,11.9,11.99,11.85,11.92,9700.0,11.7672,11.8562,11.7177,11.7869,9700.0
2008-06-24 13:00:00,11.93,12.11,11.93,12.11,11400.0,11.7968,11.9748,11.7968,11.9748,11400.0
2008-06-24 14:00:00,12.1,12.27,11.93,11.99,75000.0,11.9649,12.133,11.7968,11.8562,75000.0
2008-06-24 15:00:00,11.99,12.0,11.6,11.66,41200.0,11.8562,11.866,11.4705,11.5298,41200.0
2008-06-25 09:30:00,11.63,11.67,11.51,11.51,16000.0,11.5002,11.5397,11.3815,11.3815,16000.0
2008-06-25 10:00:00,11.52,11.56,11.35,11.36,43200.0,11.3914,11.431,11.2233,11.2332,43200.0
2008-06-25 11:00:00,11.36,11.37,11.17,11.18,31300.0,11.2332,11.2431,11.0453,11.0552,31300.0
2008-06-25 12:00:00,11.2,11.58,11.09,11.48,48800.0,11.075,11.4507,10.9662,11.3518,48800.0
2008-06-25 13:00:00,11.49,11.6,11.4,11.42,44700.0,11.3617,11.4705,11.2727,11.2925,44700.0
2008-06-25 14:00:00,11.41,11.42,11.08,11.11,29500.0,11.2826,11.2925,10.9563,10.986,29500.0
2008-06-25 15:00:00,11.14,11.33,11.14,11.32,35900.0,11.0156,11.2035,11.0156,11.1936,35900.0
2008-06-26 09:30:00,11.21,11.23,10.72,10.72,35200.0,11.0849,11.1046,10.6003,10.6003,35200.0
2008-06-26 10:00:00,10.74,10.78,10.49,10.54,83700.0,10.6201,10.6597,10.3729,10.4223,83700.0
2008-06-26 11:00:00,10.54,10.65,10.53,10.54,132400.0,10.4223,10.5311,10.4125,10.4223,132400.0
2008-06-26 12:00:00,10.54,10.65,10.5,10.58,152500.0,10.4223,10.5311,10.3828,10.4619,152500.0
2008-06-26 13:00:00,10.58,10.59,10.55,10.57,27600.0,10.4619,10.4718,10.4322,10.452,27600.0
2008-06-26 14:00:00,10.56,10.56,10.33,10.34,52300.0,10.4421,10.4421,10.2147,10.2246,52300.0
2008-06-26 15:00:00,10.34,10.55,10.33,10.55,106100.0,10.2246,10.4322,10.2147,10.4322,106100.0
2008-06-27 09:30:00,10.45,10.63,10.41,10.45,15700.0,10.3333,10.5113,10.2938,10.3333,15700.0
2008-06-27 10:00:00,10.47,10.6,10.35,10.6,82600.0,10.3531,10.4817,10.2345,10.4817,82600.0
2008-06-27 11:00:00,10.62,11.02,10.56,10.99,146800.0,10.5014,10.897,10.4421,10.8673,146800.0
2008-06-27 12:00:00,10.99,11.07,10.89,10.89,262400.0,10.8673,10.9464,10.7684,10.7684,262400.0
2008-06-27 13:00:00,10.87,11.01,10.75,11.0,96900.0,10.7487,10.8871,10.63,10.8772,96900.0
2008-06-27 14:00:00,11.0,11.1,10.94,11.1,74700.0,10.8772,10.9761,10.8179,10.9761,74700.0
2008-06-27 15:00:00,11.11,11.27,10.97,11.23,189600.0,10.986,11.1442,10.8475,11.1046,189600.0
2008-06-30 09:30:00,11.24,11.24,10.93,10.95,21700.0,11.1145,11.1145,10.808,10.8278,21700.0
2008-06-30 10:00:00,10.95,11.2,10.91,11.0,40100.0,10.8278,11.075,10.7882,10.8772,40100.0
2008-06-30 11:00:00,11.0,11.29,11.0,11.28,61600.0,10.8772,11.164,10.8772,11.1541,61600.0
2008-06-30 12:00:00,11.26,11.35,11.25,11.32,42800.0,11.1343,11.2233,11.1244,11.1936,42800.0
2008-06-30 13:00:00,11.32,11.46,11.31,11.45,73700.0,11.1936,11.3321,11.1837,11.3222,73700.0
2008-06-30 14:00:00,11.42,11.61,11.41,11.43,26100.0,11.2925,11.4804,11.2826,11.3024,26100.0
2008-06-30 15:00:00,11.44,11.47,11.21,11.25,711700.0,11.3123,11.342,11.0849,11.1244,711700.0
2008-07-01 09:30:00,11.46,11.46,11.04,11.19,17500.0,11.3321,11.3321,10.9168,11.0651,17500.0
2008-07-01 10:00:00,11.21,11.35,11.15,11.2,276700.0,11.0849,11.2233,11.0255,11.075,276700.0
2008-07-01 11:00:00,11.2,11.2,11.18,11.18,28500.0,11.075,11.075,11.0552,11.0552,28500.0
2008-07-01 12:00:00,11.18,11.18,10.93,11.1,31600.0,11.0552,11.0552,10.808,10.9761,31600.0
2008-07-01 13:00:00,11.11,11.2,11.01,11.18,35700.0,10.986,11.075,10.8871,11.0552,35700.0
2008-07-01 14:00:00,11.18,11.22,11.16,11.18,136400.0,11.0552,11.0947,11.0354,11.0552,136400.0
2008-07-01 15:00:00,11.18,11.3,11.1,11.3,801800.0,11.0552,11.1739,10.9761,11.1739,801800.0
2008-07-02 09:30:00,11.28,11.28,11.17,11.24,8200.0,11.1541,11.1541,11.0453,11.1145,8200.0
2008-07-02 10:00:00,11.27,11.3,11.24,11.28,31000.0,11.1442,11.1739,11.1145,11.1541,31000.0
2008-07-02 11:00:00,11.28,11.28,11.1,11.15,40500.0,11.1541,11.1541,10.9761,11.0255,40500.0
2008-07-02 12:00:00,11.15,11.21,11.03,11.05,22900.0,11.0255,11.0849,10.9069,10.9266,22900.0
2008-07-02 13:00:00,11.04,11.2,11.01,11.11,52500.0,10.9168,11.075,10.8871,10.986,52500.0
2008-07-02 14:00:00,11.12,11.12,10.95,10.99,15500.0,10.9959,10.9959,10.8278,10.8673,15500.0
2008-07-02 15:00:00,10.95,11.02,10.76,10.76,16600.0,10.8278,10.897,10.6399,10.6399,16600.0
2008-07-03 09:30:00,10.81,10.81,10.27,10.27,11300.0,10.6893,10.6893,10.1554,10.1554,11300.0
2008-07-03 10:00:00,10.27,10.49,10.15,10.4,49100.0,10.1554,10.3729,10.0367,10.2839,49100.0
2008-07-03 11:00:00,10.39,10.42,10.25,10.3,36300.0,10.274,10.3037,10.1356,10.185,36300.0
2008-07-03 12:00:00,10.26,10.28,10.08,10.1,30000.0,10.1455,10.1652,9.9675,9.9873,30000.0
2008-07-07 09:30:00,10.16,10.3,10.05,10.2,10500.0,10.0466,10.185,9.9378,10.0861,10500.0
2008-07-07 10:00:00,10.19,10.21,9.96,9.97,30800.0,10.0762,10.096,9.8488,9.8587,30800.0
2008-07-07 11:00:00,9.97,10.0,9.87,9.93,48000.0,9.8587,9.8884,9.7598,9.8191,48000.0
2008-07-07 12:00:00,9.94,9.98,9.81,9.84,45300.0,9.829,9.8686,9.7005,9.7302,45300.0
2008-07-07 13:00:00,9.81,9.87,9.66,9.7,34300.0,9.7005,9.7598,9.5522,9.5917,34300.0
2008-07-07 14:00:00,9.71,9.8,9.53,9.65,51900.0,9.6016,9.6906,9.4236,9.5423,51900.0
2008-07-07 15:00:00,9.65,9.9,9.62,9.63,79800.0,9.5423,9.7895,9.5126,9.5225,79800.0
2008-07-08 09:30:00,9.6,9.73,9.42,9.61,22800.0,9.4928,9.6214,9.3148,9.5027,22800.0
2008-07-08 10:00:00,9.6,9.77,9.56,9.72,50800.0,9.4928,9.6609,9.4533,9.6115,50800.0
2008-07-08 11:00:00,9.7,9.83,9.66,9.79,53500.0,9.5917,9.7203,9.5522,9.6807,53500.0
2008-07-08 12:00:00,9.79,9.98,9.74,9.82,53500.0,9.6807,9.8686,9.6313,9.7104,53500.0
2008-07-08 13:00:00,9.82,9.84,9.7,9.75,20000.0,9.7104,9.7302,9.5917,9.6412,20000.0
2008-07-08 14:00:00,9.76,9.98,9.76,9.98,36300.0,9.651,9.8686,9.651,9.8686,36300.0
2008-07-08 15:00:00,9.98,10.08,9.91,10.05,66000.0,9.8686,9.9675,9.7994,9.9378,66000.0
2008-07-09 09:30:00,10.07,10.29,9.95,10.29,25300.0,9.9576,10.1751,9.8389,10.1751,25300.0
2008-07-09 10:00:00,10.29,10.3,10.17,10.22,92300.0,10.1751,10.185,10.0565,10.1059,92300.0
2008-07-09 11:00:00,10.24,10.3,10.22,10.25,37100.0,10.1257,10.185,10.1059,10.1356,37100.0
2008-07-09 12:00:00,10.25,10.27,10.11,10.14,127500.0,10.1356,10.1554,9.9971,10.0268,127500.0
2008-07-09 13:00:00,10.15,10.25,10.1,10.2,55800.0,10.0367,10.1356,9.9873,10.0861,55800.0
2008-07-09 14:00:00,10.19,10.25,10.11,10.15,67200.0,10.0762,10.1356,9.9971,10.0367,67200.0
2008-07-09 15:00:00,10.14,10.14,9.72,9.77,29700.0,10.0268,10.0268,9.6115,9.6609,29700.0
2008-07-10 09:30:00,9.75,9.96,9.72,9.79,11400.0,9.6412,9.8488,9.6115,9.6807,11400.0
2008-07-10 10:00:00,9.8,10.0,9.79,10.0,27700.0,9.6906,9.8884,9.6807,9.8884,27700.0
2008-07-10 11:00:00,10.0,10.05,9.88,10.04,18500.0,9.8884,9.9378,9.7697,9.9279,18500.0
2008-07-10 12:00:00,10.04,10.05,9.93,9.94,23500.0,9.9279,9.9378,9.8191,9.829,23500.0
2008-07-10 13:00:00,9.94,10.0,9.94,10.0,19500.0,9.829,9.8884,9.829,9.8884,19500.0
2008-07-10 14:00:00,9.99,10.0,9.8,9.84,23200.0,9.8785,9.8884,9.6906,9.7302,23200.0
2008-07-10 15:00:00,9.83,9.88,9.73,9.75,99100.0,9.7203,9.7697,9.6214,9.6412,99100.0
2008-07-11 09:30:00,9.64,9.64,9.31,9.37,44000.0,9.5324,9.5324,9.2061,9.2654,44000.0
2008-07-11 10:00:00,9.35,9.4,9.21,9.35,59300.0,9.2456,9.2951,9.1072,9.2456,59300.0
2008-07-11 11:00:00,9.34,9.44,9.3,9.41,41300.0,9.2357,9.3346,9.1962,9.305,41300.0
2008-07-11 12:00:00,9.41,9.45,9.32,9.42,192100.0,9.305,9.3445,9.216,9.3148,192100.0
2008-07-11 13:00:00,9.42,9.53,9.4,9.49,153400.0,9.3148,9.4236,9.2951,9.3841,153400.0
2008-07-11 14:00:00,9.49,9.64,9.42,9.64,115000.0,9.3841,9.5324,9.3148,9.5324,115000.0
2008-07-11 15:00:00,9.64,9.65,9.29,9.48,172700.0,9.5324,9.5423,9.1863,9.3742,172700.0
2008-07-14 09:30:00,9.73,9.73,9.57,9.6,33700.0,9.6214,9.6214,9.4632,9.4928,33700.0
2008-07-14 10:00:00,9.6,9.65,9.52,9.6,39600.0,9.4928,9.5423,9.4137,9.4928,39600.0
2008-07-14 11:00:00,9.6,9.7,9.45,9.47,17700.0,9.4928,9.5917,9.3445,9.3643,17700.0
2008-07-14 12:00:00,9.5,9.61,9.5,9.61,7600.0,9.3939,9.5027,9.3939,9.5027,7600.0
2008-07-14 13:00:00,9.6,9.63,9.57,9.62,14000.0,9.4928,9.5225,9.4632,9.5126,14000.0
2008-07-14 14:00:00,9.63,9.63,9.53,9.59,20400.0,9.5225,9.5225,9.4236,9.4829,20400.0
2008-07-14 15:00:00,9.57,9.7,9.56,9.59,44100.0,9.4632,9.5917,9.4533,9.4829,44100.0
2008-07-15 09:30:00,9.45,9.45,9.13,9.25,13700.0,9.3445,9.3445,9.0281,9.1467,13700.0
2008-07-15 10:00:00,9.27,9.31,9.02,9.22,59600.0,9.1665,9.2061,8.9193,9.1171,59600.0
2008-07-15 11:00:00,9.22,9.5,9.21,9.5,43500.0,9.1171,9.3939,9.1072,9.3939,43500.0
2008-07-15 12:00:00,9.52,9.7,9.5,9.67,22700.0,9.4137,9.5917,9.3939,9.5621,22700.0
2008-07-15 13:00:00,9.64,9.72,9.49,9.55,21700.0,9.5324,9.6115,9.3841,9.4434,21700.0
2008-07-15 14:00:00,9.55,9.61,9.4,9.6,51700.0,9.4434,9.5027,9.2951,9.4928,51700.0
2008-07-15 15:00:00,9.61,9.71,9.49,9.59,109400.0,9.5027,9.6016,9.3841,9.4829,109400.0
2008-07-16 09:30:00,9.65,9.75,9.56,9.75,10700.0,9.5423,9.6412,9.4533,9.6412,10700.0
2008-07-16 10:00:00,9.75,9.8,9.49,9.71,51700.0,9.6412,9.6906,9.3841,9.6016,51700.0
2008-07-16 11:00:00,9.7,9.75,9.65,9.73,112300.0,9.5917,9.6412,9.5423,9.6214,112300.0
2008-07-16 12:00:00,9.75,9.8,9.67,9.8,20600.0,9.6412,9.6906,9.5621,9.6906,20600.0
2008-07-16 13:00:00,9.78,9.81,9.68,9.69,20700.0,9.6708,9.7005,9.5719,9.5818,20700.0
2008-07-16 14:00:00,9.68,10.0,9.62,10.0,283400.0,9.5719,9.8884,9.5126,9.8884,283400.0
2008-07-16 15:00:00,10.0,10.14,9.96,9.99,60900.0,9.8884,10.0268,9.8488,9.8785,60900.0
2008-07-17 09:30:00,10.02,10.35,10.02,10.11,8600.0,9.9081,10.2345,9.9081,9.9971,8600.0
2008-07-17 10:00:00,10.14,10.27,10.1,10.21,87200.0,10.0268,10.1554,9.9873,10.096,87200.0
2008-07-17 11:00:00,10.25,10.3,10.17,10.25,142600.0,10.1356,10.185,10.0565,10.1356,142600.0
2008-07-17 12:00:00,10.25,10.28,9.87,10.04,277100.0,10.1356,10.1652,9.7598,9.9279,277100.0
2008-07-17 13:00:00,10.04,10.37,10.04,10.3,79900.0,9.9279,10.2542,9.9279,10.185,79900.0
2008-07-17 14:00:00,10.3,10.49,10.22,10.32,67200.0,10.185,10.3729,10.1059,10.2048,67200.0
2008-07-17 15:00:00,10.32,10.37,10.23,10.35,133700.0,10.2048,10.2542,10.1158,10.2345,133700.0
2008-07-18 09:30:00,10.36,10.36,9.93,10.05,42500.0,10.2443,10.2443,9.8191,9.9378,42500.0
2008-07-18 10:00:00,10.07,10.1,9.92,10.01,78100.0,9.9576,9.9873,9.8093,9.8983,78100.0
2008-07-18 11:00:00,10.05,10.15,10.0,10.0,274900.0,9.9378,10.0367,9.8884,9.8884,274900.0
2008-07-18 12:00:00,9.99,10.05,9.99,10.0,29800.0,9.8785,9.9378,9.8785,9.8884,29800.0
2008-07-18 13:00:00,10.0,10.06,9.94,9.96,21000.0,9.8884,9.9477,9.829,9.8488,21000.0
2008-07-18 14:00:00,9.96,10.0,9.74,9.8,36500.0,9.8488,9.8884,9.6313,9.6906,36500.0
2008-07-18 15:00:00,9.79,10.02,9.78,9.89,84600.0,9.6807,9.9081,9.6708,9.7796,84600.0
2008-07-21 09:30:00,10.09,10.5,10.09,10.45,33800.0,9.9774,10.3828,9.9774,10.3333,33800.0
2008-07-21 10:00:00,10.45,10.59,10.2,10.39,281200.0,10.3333,10.4718,10.0861,10.274,281200.0
2008-07-21 11:00:00,10.38,10.4,10.26,10.3,44500.0,10.2641,10.2839,10.1455,10.185,44500.0
2008-07-21 12:00:00,10.33,10.5,10.29,10.5,28600.0,10.2147,10.3828,10.1751,10.3828,28600.0
2008-07-21 13:00:00,10.5,10.59,10.4,10.54,51900.0,10.3828,10.4718,10.2839,10.4223,51900.0
2008-07-21 14:00:00,10.54,10.54,10.45,10.5,73400.0,10.4223,10.4223,10.3333,10.3828,73400.0
2008-07-21 15:00:00,10.5,10.62,10.26,10.36,166100.0,10.3828,10.5014,10.1455,10.2443,166100.0
2008-07-22 09:30:00,10.29,10.41,10.27,10.31,158700.0,10.1751,10.2938,10.1554,10.1949,158700.0
2008-07-22 10:00:00,10.31,10.36,10.24,10.3,99000.0,10.1949,10.2443,10.1257,10.185,99000.0
2008-07-22 11:00:00,10.28,10.55,10.25,10.55,62400.0,10.1652,10.4322,10.1356,10.4322,62400.0
2008-07-22 12:00:00,10.49,10.5,10.33,10.48,28000.0,10.3729,10.3828,10.2147,10.363,28000.0
2008-07-22 13:00:00,10.49,10.49,10.28,10.45,35300.0,10.3729,10.3729,10.1652,10.3333,35300.0
2008-07-22 14:00:00,10.45,10.47,10.42,10.46,41400.0,10.3333,10.3531,10.3037,10.3432,41400.0
2008-07-22 15:00:00,10.46,10.8,10.39,10.74,101200.0,10.3432,10.6794,10.274,10.6201,101200.0
2008-07-23 09:30:00,10.86,11.49,10.86,11.38,30800.0,10.7388,11.3617,10.7388,11.253,30800.0
2008-07-23 10:00:00,11.3,11.45,11.22,11.32,292800.0,11.1739,11.3222,11.0947,11.1936,292800.0
2008-07-23 11:00:00,11.31,12.05,11.26,11.85,79900.0,11.1837,11.9155,11.1343,11.7177,79900.0
2008-07-23 12:00:00,11.85,11.85,11.55,11.7,91000.0,11.7177,11.7177,11.4211,11.5694,91000.0
2008-07-23 13:00:00,11.7,11.8,11.59,11.72,173900.0,11.5694,11.6683,11.4606,11.5892,173900.0
2008-07-23 14:00:00,11.74,11.76,11.61,11.62,122900.0,11.6089,11.6287,11.4804,11.4903,122900.0
2008-07-23 15:00:00,11.6,11.81,11.44,11.5,252500.0,11.4705,11.6782,11.3123,11.3716,252500.0
2008-07-24 09:30:00,11.57,11.7,11.51,11.7,19900.0,11.4408,11.5694,11.3815,11.5694,19900.0
2008-07-24 10:00:00,11.69,11.7,11.45,11.65,28400.0,11.5595,11.5694,11.3222,11.5199,28400.0
2008-07-24 11:00:00,11.67,11.8,11.59,11.77,21400.0,11.5397,11.6683,11.4606,11.6386,21400.0
2008-07-24 12:00:00,11.78,11.8,11.45,11.49,19900.0,11.6485,11.6683,11.3222,11.3617,19900.0
2008-07-24 13:00:00,11.49,11.69,11.47,11.56,12700.0,11.3617,11.5595,11.342,11.431,12700.0
2008-07-24 14:00:00,11.58,11.64,11.49,11.63,27600.0,11.4507,11.5101,11.3617,11.5002,27600.0
2008-07-24 15:00:00,11.63,11.73,11.38,11.46,41700.0,11.5002,11.5991,11.253,11.3321,41700.0
2008-07-25 09:30:00,11.54,11.68,11.3,11.35,8900.0,11.4112,11.5496,11.1739,11.2233,8900.0
2008-07-25 10:00:00,11.36,11.6,11.25,11.6,63600.0,11.2332,11.4705,11.1244,11.4705,63600.0
2008-07-25 11:00:00,11.61,11.64,11.33,11.5,61900.0,11.4804,11.5101,11.2035,11.3716,61900.0
2008-07-25 12:00:00,11.47,11.48,11.35,11.42,10500.0,11.342,11.3518,11.2233,11.2925,10500.0
2008-07-25 13:00:00,11.4,11.5,11.33,11.49,38400.0,11.2727,11.3716,11.2035,11.3617,38400.0
2008-07-25 14:00:00,11.49,11.55,11.4,11.48,23000.0,11.3617,11.4211,11.2727,11.3518,23000.0
2008-07-25 15:00:00,11.45,11.49,11.33,11.39,43500.0,11.3222,11.3617,11.2035,11.2629,43500.0
2008-07-28 09:30:00,11.33,11.41,11.26,11.32,24700.0,11.2035,11.2826,11.1343,11.1936,24700.0
2008-07-28 10:00:00,11.3,11.33,11.13,11.13,13000.0,11.1739,11.2035,11.0058,11.0058,13000.0
2008-07-28 11:00:00,11.13,11.15,11.02,11.08,4500.0,11.0058,11.0255,10.897,10.9563,4500.0
2008-07-28 12:00:00,11.08,11.09,11.03,11.05,3100.0,10.9563,10.9662,10.9069,10.9266,3100.0
2008-07-28 13:00:00,11.04,11.11,11.03,11.06,11900.0,10.9168,10.986,10.9069,10.9365,11900.0
2008-07-28 14:00:00,11.04,11.04,10.61,10.62,23800.0,10.9168,10.9168,10.4916,10.5014,23800.0
2008-07-28 15:00:00,10.64,10.68,10.51,10.63,94800.0,10.5212,10.5608,10.3927,10.5113,94800.0
2008-07-29 09:30:00,10.66,10.85,10.57,10.83,31500.0,10.541,10.7289,10.452,10.7091,31500.0
2008-07-29 10:00:00,10.84,10.85,10.72,10.74,29100.0,10.719,10.7289,10.6003,10.6201,29100.0
2008-07-29 11:00:00,10.78,10.89,10.74,10.83,22900.0,10.6597,10.7684,10.6201,10.7091,22900.0
2008-07-29 12:00:00,10.85,10.95,10.8,10.9,35100.0,10.7289,10.8278,10.6794,10.7783,35100.0
2008-07-29 13:00:00,10.9,11.05,10.85,11.05,21500.0,10.7783,10.9266,10.7289,10.9266,21500.0
2008-07-29 14:00:00,11.05,11.06,10.94,11.0,15900.0,10.9266,10.9365,10.8179,10.8772,15900.0
2008-07-29 15:00:00,11.0,11.05,10.97,11.04,32000.0,10.8772,10.9266,10.8475,10.9168,32000.0
2008-07-30 09:30:00,11.11,11.36,11.04,11.08,10700.0,10.986,11.2332,10.9168,10.9563,10700.0
2008-07-30 10:00:00,11.14,11.2,10.84,10.84,19500.0,11.0156,11.075,10.719,10.719,19500.0
2008-07-30 11:00:00,10.86,11.03,10.85,10.94,13800.0,10.7388,10.9069,10.7289,10.8179,13800.0
2008-07-30 12:00:00,10.95,11.04,10.86,10.97,17800.0,10.8278,10.9168,10.7388,10.8475,17800.0
2008-07-30 13:00:00,10.96,11.01,10.85,10.94,15500.0,10.8377,10.8871,10.7289,10.8179,15500.0
2008-07-30 14:00:00,10.95,11.03,10.93,11.0,17200.0,10.8278,10.9069,10.808,10.8772,17200.0
2008-07-30 15:00:00,11.02,11.02,10.92,10.93,13400.0,10.897,10.897,10.7981,10.808,13400.0
2008-07-31 09:30:00,10.51,10.54,9.76,9.95,59800.0,10.3927,10.4223,9.651,9.8389,59800.0
2008-07-31 10:00:00,9.95,10.23,9.74,9.74,83500.0,9.8389,10.1158,9.6313,9.6313,83500.0
2008-07-31 11:00:00,9.74,9.75,9.24,9.26,72000.0,9.6313,9.6412,9.1369,9.1566,72000.0
2008-07-31 12:00:00,9.25,9.73,9.25,9.41,92900.0,9.1467,9.6214,9.1467,9.305,92900.0
2008-07-31 13:00:00,9.4,9.52,9.4,9.5,65200.0,9.2951,9.4137,9.2951,9.3939,65200.0
2008-07-31 14:00:00,9.5,9.51,9.42,9.42,71800.0,9.3939,9.4038,9.3148,9.3148,71800.0
2008-07-31 15:00:00,9.43,9.47,9.21,9.39,138500.0,9.3247,9.3643,9.1072,9.2852,138500.0
2008-08-01 09:30:00,9.49,9.49,9.42,9.46,20900.0,9.3841,9.3841,9.3148,9.3544,20900.0
2008-08-01 10:00:00,9.46,9.5,9.43,9.48,51600.0,9.3544,9.3939,9.3247,9.3742,51600.0
2008-08-01 11:00:00,9.49,9.5,9.45,9.46,82600.0,9.3841,9.3939,9.3445,9.3544,82600.0
2008-08-01 12:00:00,9.45,9.46,9.41,9.44,180900.0,9.3445,9.3544,9.305,9.3346,180900.0
2008-08-01 13:00:00,9.45,9.46,9.45,9.45,3700.0,9.3445,9.3544,9.3445,9.3445,3700.0
2008-08-01 14:00:00,9.45,9.46,9.44,9.45,68900.0,9.3445,9.3544,9.3346,9.3445,68900.0
2008-08-01 15:00:00,9.45,9.47,9.41,9.43,132500.0,9.3445,9.3643,9.305,9.3247,132500.0
2008-08-04 09:30:00,9.48,9.98,9.36,9.43,25200.0,9.3742,9.8686,9.2555,9.3247,25200.0
2008-08-04 10:00:00,9.42,9.64,9.35,9.62,110000.0,9.3148,9.5324,9.2456,9.5126,110000.0
2008-08-04 11:00:00,9.59,9.64,9.5,9.62,125400.0,9.4829,9.5324,9.3939,9.5126,125400.0
2008-08-04 12:00:00,9.63,9.64,9.54,9.55,81700.0,9.5225,9.5324,9.4335,9.4434,81700.0
2008-08-04 13:00:00,9.55,9.55,9.48,9.55,244200.0,9.4434,9.4434,9.3742,9.4434,244200.0
2008-08-04 14:00:00,9.54,9.55,9.45,9.46,72400.0,9.4335,9.4434,9.3445,9.3544,72400.0
2008-08-04 15:00:00,9.46,9.51,9.35,9.4,179900.0,9.3544,9.4038,9.2456,9.2951,179900.0
2008-08-05 09:30:00,9.55,9.55,9.25,9.5,72700.0,9.4434,9.4434,9.1467,9.3939,72700.0
2008-08-05 10:00:00,9.5,9.51,9.47,9.5,147400.0,9.3939,9.4038,9.3643,9.3939,147400.0
2008-08-05 11:00:00,9.5,9.5,9.44,9.49,27900.0,9.3939,9.3939,9.3346,9.3841,27900.0
2008-08-05 12:00:00,9.49,9.49,9.48,9.49,15400.0,9.3841,9.3841,9.3742,9.3841,15400.0
2008-08-05 13:00:00,9.49,9.5,9.49,9.5,30600.0,9.3841,9.3939,9.3841,9.3939,30600.0
2008-08-05 14:00:00,9.5,9.5,9.47,9.49,19300.0,9.3939,9.3939,9.3643,9.3841,19300.0
2008-08-05 15:00:00,9.5,9.5,9.45,9.47,197600.0,9.3939,9.3939,9.3445,9.3643,197600.0
2008-08-06 09:30:00,9.5,9.57,9.45,9.5,69000.0,9.3939,9.4632,9.3445,9.3939,69000.0
2008-08-06 10:00:00,9.5,9.53,9.47,9.5,95300.0,9.3939,9.4236,9.3643,9.3939,95300.0
2008-08-06 11:00:00,9.49,9.78,9.49,9.61,185300.0,9.3841,9.6708,9.3841,9.5027,185300.0
2008-08-06 12:00:00,9.58,9.88,9.58,9.8,134900.0,9.4731,9.7697,9.4731,9.6906,134900.0
2008-08-06 13:00:00,9.82,10.0,9.81,9.9,156900.0,9.7104,9.8884,9.7005,9.7895,156900.0
2008-08-06 14:00:00,9.9,9.97,9.83,9.92,34900.0,9.7895,9.8587,9.7203,9.8093,34900.0
2008-08-06 15:00:00,9.94,10.0,9.87,9.9,89300.0,9.829,9.8884,9.7598,9.7895,89300.0
2008-08-07 09:30:00,9.8,9.92,9.8,9.9,5600.0,9.6906,9.8093,9.6906,9.7895,5600.0
2008-08-07 10:00:00,9.9,9.95,9.85,9.94,32000.0,9.7895,9.8389,9.74,9.829,32000.0
2008-08-07 11:00:00,9.95,10.0,9.92,10.0,84000.0,9.8389,9.8884,9.8093,9.8884,84000.0
2008-08-07 12:00:00,10.0,10.14,9.99,10.14,36900.0,9.8884,10.0268,9.8785,10.0268,36900.0
2008-08-07 13:00:00,10.14,10.18,10.07,10.1,28900.0,10.0268,10.0664,9.9576,9.9873,28900.0
2008-08-07 14:00:00,10.1,10.21,10.08,10.18,33200.0,9.9873,10.096,9.9675,10.0664,33200.0
2008-08-07 15:00:00,10.18,10.25,10.17,10.24,48600.0,10.0664,10.1356,10.0565,10.1257,48600.0
2008-08-08 09:30:00,10.27,10.45,10.1,10.44,24700.0,10.1554,10.3333,9.9873,10.3235,24700.0
2008-08-08 10:00:00,10.4,10.67,10.38,10.48,52900.0,10.2839,10.5509,10.2641,10.363,52900.0
2008-08-08 11:00:00,10.48,10.97,10.44,10.92,145600.0,10.363,10.8475,10.3235,10.7981,145600.0
2008-08-08 12:00:00,10.89,11.0,10.77,10.94,31500.0,10.7684,10.8772,10.6498,10.8179,31500.0
2008-08-08 13:00:00,10.94,11.01,10.89,10.98,43300.0,10.8179,10.8871,10.7684,10.8574,43300.0
2008-08-08 14:00:00,10.99,11.23,10.98,11.08,44000.0,10.8673,11.1046,10.8574,10.9563,44000.0
2008-08-08 15:00:00,11.06,11.2,10.99,11.15,80400.0,10.9365,11.075,10.8673,11.0255,80400.0
2008-08-11 09:30:00,10.98,11.24,10.98,11.2,21200.0,10.8574,11.1145,10.8574,11.075,21200.0
2008-08-11 10:00:00,11.24,11.51,11.09,11.51,143400.0,11.1145,11.3815,10.9662,11.3815,143400.0
2008-08-11 11:00:00,11.52,11.97,11.52,11.85,42900.0,11.3914,11.8364,11.3914,11.7177,42900.0
2008-08-11 12:00:00,11.83,12.48,11.83,12.48,55300.0,11.6979,12.3407,11.6979,12.3407,55300.0
2008-08-11 13:00:00,12.47,12.48,12.13,12.14,33200.0,12.3308,12.3407,11.9946,12.0045,33200.0
2008-08-11 14:00:00,12.09,12.16,11.62,11.75,77500.0,11.955,12.0243,11.4903,11.6188,77500.0
2008-08-11 15:00:00,11.77,11.8,11.53,11.59,89000.0,11.6386,11.6683,11.4013,11.4606,89000.0
2008-08-12 09:30:00,11.57,12.0,11.27,11.95,78700.0,11.4408,11.866,11.1442,11.8166,78700.0
2008-08-12 10:00:00,11.95,12.22,11.8,11.84,149200.0,11.8166,12.0836,11.6683,11.7078,149200.0
2008-08-12 11:00:00,11.85,11.95,11.67,11.76,89700.0,11.7177,11.8166,11.5397,11.6287,89700.0
2008-08-12 12:00:00,11.76,11.78,11.6,11.71,76600.0,11.6287,11.6485,11.4705,11.5793,76600.0
2008-08-12 13:00:00,11.7,11.78,11.54,11.54,39300.0,11.5694,11.6485,11.4112,11.4112,39300.0
2008-08-12 14:00:00,11.55,11.72,11.43,11.63,111500.0,11.4211,11.5892,11.3024,11.5002,111500.0
2008-08-12 15:00:00,11.63,11.79,11.59,11.73,65300.0,11.5002,11.6584,11.4606,11.5991,65300.0
2008-08-13 09:30:00,11.69,11.77,11.5,11.7,8100.0,11.5595,11.6386,11.3716,11.5694,8100.0
2008-08-13 10:00:00,11.7,11.94,11.53,11.65,38000.0,11.5694,11.8067,11.4013,11.5199,38000.0
2008-08-13 11:00:00,11.65,11.76,11.57,11.61,48300.0,11.5199,11.6287,11.4408,11.4804,48300.0
2008-08-13 12:00:00,11.64,11.72,11.57,11.67,51600.0,11.5101,11.5892,11.4408,11.5397,51600.0
2008-08-13 13:00:00,11.7,11.77,11.62,11.75,37900.0,11.5694,11.6386,11.4903,11.6188,37900.0
2008-08-13 14:00:00,11.74,11.89,11.67,11.84,46000.0,11.6089,11.7573,11.5397,11.7078,46000.0
2008-08-13 15:00:00,11.84,11.96,11.75,11.91,59600.0,11.7078,11.8265,11.6188,11.777,59600.0
2008-08-14 09:30:00,11.85,12.18,11.76,12.18,9500.0,11.7177,12.044,11.6287,12.044,9500.0
2008-08-14 10:00:00,12.14,12.24,11.69,11.71,48400.0,12.0045,12.1034,11.5595,11.5793,48400.0
2008-08-14 11:00:00,11.73,11.88,11.58,11.81,85500.0,11.5991,11.7474,11.4507,11.6782,85500.0
2008-08-14 12:00:00,11.8,11.92,11.8,11.83,66600.0,11.6683,11.7869,11.6683,11.6979,66600.0
2008-08-14 13:00:00,11.84,11.88,11.8,11.8,45200.0,11.7078,11.7474,11.6683,11.6683,45200.0
2008-08-14 14:00:00,11.81,11.89,11.75,11.82,40700.0,11.6782,11.7573,11.6188,11.6881,40700.0
2008-08-14 15:00:00,11.83,12.05,11.81,11.98,34500.0,11.6979,11.9155,11.6782,11.8463,34500.0
2008-08-15 09:30:00,12.08,12.25,11.99,12.22,125000.0,11.9451,12.1133,11.8562,12.0836,125000.0
2008-08-15 10:00:00,12.2,12.25,11.94,11.99,58700.0,12.0638,12.1133,11.8067,11.8562,58700.0
2008-08-15 11:00:00,12.0,12.16,11.96,12.13,15900.0,11.866,12.0243,11.8265,11.9946,15900.0
2008-08-15 12:00:00,12.14,12.21,12.11,12.17,23300.0,12.0045,12.0737,11.9748,12.0341,23300.0
2008-08-15 13:00:00,12.16,12.21,12.12,12.13,13200.0,12.0243,12.0737,11.9847,11.9946,13200.0
2008-08-15 14:00:00,12.13,12.18,12.01,12.12,44500.0,11.9946,12.044,11.8759,11.9847,44500.0
2008-08-15 15:00:00,12.14,12.22,12.1,12.19,14400.0,12.0045,12.0836,11.9649,12.0539,14400.0
2008-08-18 09:30:00,12.2,12.2,12.05,12.08,2700.0,12.0638,12.0638,11.9155,11.9451,2700.0
2008-08-18 10:00:00,12.09,12.54,12.06,12.21,22800.0,11.955,12.4,11.9254,12.0737,22800.0
2008-08-18 11:00:00,12.23,12.39,12.15,12.16,35600.0,12.0935,12.2517,12.0144,12.0243,35600.0
2008-08-18 12:00:00,12.16,12.29,12.06,12.27,45000.0,12.0243,12.1528,11.9254,12.133,45000.0
2008-08-18 13:00:00,12.26,12.28,12.18,12.2,7500.0,12.1231,12.1429,12.044,12.0638,7500.0
2008-08-18 14:00:00,12.19,12.25,12.16,12.22,9800.0,12.0539,12.1133,12.0243,12.0836,9800.0
2008-08-18 15:00:00,12.22,12.28,12.2,12.2,37900.0,12.0836,12.1429,12.0638,12.0638,37900.0
2008-08-19 09:30:00,12.12,12.21,12.11,12.21,6700.0,11.9847,12.0737,11.9748,12.0737,6700.0
2008-08-19 10:00:00,12.22,12.25,11.96,12.02,18000.0,12.0836,12.1133,11.8265,11.8858,18000.0
2008-08-19 11:00:00,12.0,12.01,11.95,12.0,16200.0,11.866,11.8759,11.8166,11.866,16200.0
2008-08-19 12:00:00,11.99,12.04,11.94,11.98,20200.0,11.8562,11.9056,11.8067,11.8463,20200.0
2008-08-19 13:00:00,11.98,12.13,11.91,11.92,19900.0,11.8463,11.9946,11.777,11.7869,19900.0
2008-08-19 14:00:00,11.91,11.98,11.75,11.9,26200.0,11.777,11.8463,11.6188,11.7672,26200.0
2008-08-19 15:00:00,11.85,11.92,11.66,11.84,240100.0,11.7177,11.7869,11.5298,11.7078,240100.0
2008-08-20 09:30:00,11.96,12.01,11.65,12.01,9300.0,11.8265,11.8759,11.5199,11.8759,9300.0
2008-08-20 10:00:00,12.04,12.25,11.86,12.25,23100.0,11.9056,12.1133,11.7276,12.1133,23100.0
2008-08-20 11:00:00,12.23,12.25,12.1,12.1,16200.0,12.0935,12.1133,11.9649,11.9649,16200.0
2008-08-20 12:00:00,12.05,12.25,11.93,12.1,12800.0,11.9155,12.1133,11.7968,11.9649,12800.0
2008-08-20 13:00:00,12.11,12.13,12.02,12.1,5100.0,11.9748,11.9946,11.8858,11.9649,5100.0
2008-08-20 14:00:00,12.1,12.13,11.82,11.99,10100.0,11.9649,11.9946,11.6881,11.8562,10100.0
2008-08-20 15:00:00,11.99,12.02,11.9,12.0,33100.0,11.8562,11.8858,11.7672,11.866,33100.0
2008-08-21 09:30:00,11.86,11.86,11.73,11.77,36400.0,11.7276,11.7276,11.5991,11.6386,36400.0
2008-08-21 10:00:00,11.75,11.9,11.51,11.56,24400.0,11.6188,11.7672,11.3815,11.431,24400.0
2008-08-21 11:00:00,11.61,11.62,11.48,11.54,11600.0,11.4804,11.4903,11.3518,11.4112,11600.0
2008-08-21 12:00:00,11.55,11.61,11.54,11.59,16900.0,11.4211,11.4804,11.4112,11.4606,16900.0
2008-08-21 13:00:00,11.58,11.61,11.56,11.61,36500.0,11.4507,11.4804,11.431,11.4804,36500.0
2008-08-21 14:00:00,11.61,11.79,11.57,11.7,62600.0,11.4804,11.6584,11.4408,11.5694,62600.0
2008-08-21 15:00:00,11.69,11.77,11.57,11.6,29600.0,11.5595,11.6386,11.4408,11.4705,29600.0
2008-08-22 09:30:00,11.68,12.23,11.68,12.11,12100.0,11.5496,12.0935,11.5496,11.9748,12100.0
2008-08-22 10:00:00,12.14,12.19,12.0,12.05,13200.0,12.0045,12.0539,11.866,11.9155,13200.0
2008-08-22 11:00:00,12.04,12.04,11.75,11.81,12800.0,11.9056,11.9056,11.6188,11.6782,12800.0
2008-08-22 12:00:00,11.8,11.8,11.71,11.75,7700.0,11.6683,11.6683,11.5793,11.6188,7700.0
2008-08-22 13:00:00,11.74,12.01,11.74,11.91,10800.0,11.6089,11.8759,11.6089,11.777,10800.0
2008-08-22 14:00:00,11.91,12.0,11.77,11.99,11200.0,11.777,11.866,11.6386,11.8562,11200.0
2008-08-22 15:00:00,11.98,12.15,11.83,12.02,35100.0,11.8463,12.0144,11.6979,11.8858,35100.0
2008-08-25 09:30:00,12.01,12.06,11.67,11.78,60700.0,11.8759,11.9254,11.5397,11.6485,60700.0
2008-08-25 10:00:00,11.79,11.79,11.34,11.55,26100.0,11.6584,11.6584,11.2134,11.4211,26100.0
2008-08-25 11:00:00,11.53,11.59,11.37,11.43,19000.0,11.4013,11.4606,11.2431,11.3024,19000.0
2008-08-25 12:00:00,11.43,11.44,11.18,11.3,36800.0,11.3024,11.3123,11.0552,11.1739,36800.0
2008-08-25 13:00:00,11.31,11.44,11.31,11.39,9800.0,11.1837,11.3123,11.1837,11.2629,9800.0
2008-08-25 14:00:00,11.37,11.55,11.13,11.45,38400.0,11.2431,11.4211,11.0058,11.3222,38400.0
2008-08-25 15:00:00,11.48,11.56,11.36,11.44,85200.0,11.3518,11.431,11.2332,11.3123,85200.0
2008-08-26 09:30:00,11.43,11.68,11.43,11.48,9100.0,11.3024,11.5496,11.3024,11.3518,9100.0
2008-08-26 10:00:00,11.51,11.96,11.51,11.81,47800.0,11.3815,11.8265,11.3815,11.6782,47800.0
2008-08-26 11:00:00,11.82,12.18,11.78,12.08,45100.0,11.6881,12.044,11.6485,11.9451,45100.0
2008-08-26 12:00:00,12.05,12.05,11.91,11.99,20500.0,11.9155,11.9155,11.777,11.8562,20500.0
2008-08-26 13:00:00,11.98,12.0,11.9,11.95,11900.0,11.8463,11.866,11.7672,11.8166,11900.0
2008-08-26 14:00:00,11.9,11.93,11.7,11.71,12200.0,11.7672,11.7968,11.5694,11.5793,12200.0
2008-08-26 15:00:00,11.71,12.0,11.71,11.97,22700.0,11.5793,11.866,11.5793,11.8364,22700.0
2008-08-27 09:30:00,11.93,11.93,11.45,11.45,46600.0,11.7968,11.7968,11.3222,11.3222,46600.0
2008-08-27 10:00:00,11.55,11.76,11.45,11.55,61300.0,11.4211,11.6287,11.3222,11.4211,61300.0
2008-08-27 11:00:00,11.55,11.67,11.33,11.44,62400.0,11.4211,11.5397,11.2035,11.3123,62400.0
2008-08-27 12:00:00,11.51,11.59,11.35,11.35,35800.0,11.3815,11.4606,11.2233,11.2233,35800.0
2008-08-27 13:00:00,11.39,11.39,11.05,11.09,18700.0,11.2629,11.2629,10.9266,10.9662,18700.0
2008-08-27 14:00:00,11.07,11.37,11.06,11.3,56100.0,10.9464,11.2431,10.9365,11.1739,56100.0
2008-08-27 15:00:00,11.3,11.34,11.1,11.18,43600.0,11.1739,11.2134,10.9761,11.0552,43600.0
2008-08-28 09:30:00,11.23,11.35,11.08,11.12,18300.0,11.1046,11.2233,10.9563,10.9959,18300.0
2008-08-28 10:00:00,11.13,11.24,11.0,11.2,47100.0,11.0058,11.1145,10.8772,11.075,47100.0
2008-08-28 11:00:00,11.25,11.46,11.18,11.3,47800.0,11.1244,11.3321,11.0552,11.1739,47800.0
2008-08-28 12:00:00,11.3,11.4,11.26,11.39,41800.0,11.1739,11.2727,11.1343,11.2629,41800.0
2008-08-28 13:00:00,11.39,11.53,11.33,11.49,24500.0,11.2629,11.4013,11.2035,11.3617,24500.0
2008-08-28 14:00:00,11.49,11.68,11.43,11.54,28100.0,11.3617,11.5496,11.3024,11.4112,28100.0
2008-08-28 15:00:00,11.55,11.58,11.4,11.43,54300.0,11.4211,11.4507,11.2727,11.3024,54300.0
2008-08-29 09:30:00,11.42,11.61,11.29,11.35,45600.0,11.2925,11.4804,11.164,11.2233,45600.0
2008-08-29 10:00:00,11.36,11.38,11.03,11.03,36200.0,11.2332,11.253,10.9069,10.9069,36200.0
2008-08-29 11:00:00,11.08,11.08,10.7,10.87,71300.0,10.9563,10.9563,10.5806,10.7487,71300.0
2008-08-29 12:00:00,10.87,10.87,10.6,10.7,39600.0,10.7487,10.7487,10.4817,10.5806,39600.0
2008-08-29 13:00:00,10.7,10.82,10.63,10.8,39700.0,10.5806,10.6992,10.5113,10.6794,39700.0
2008-08-29 14:00:00,10.83,10.85,10.66,10.69,30400.0,10.7091,10.7289,10.541,10.5707,30400.0
2008-08-29 15:00:00,10.69,10.88,10.64,10.88,52300.0,10.5707,10.7585,10.5212,10.7585,52300.0
2008-09-02 09:30:00,11.12,11.21,10.81,11.05,62500.0,10.9959,11.0849,10.6893,10.9266,62500.0
2008-09-02 10:00:00,11.05,11.18,10.97,11.07,293400.0,10.9266,11.0552,10.8475,10.9464,293400.0
2008-09-02 11:00:00,11.09,11.18,11.0,11.12,207500.0,10.9662,11.0552,10.8772,10.9959,207500.0
2008-09-02 12:00:00,11.12,11.14,11.06,11.12,64700.0,10.9959,11.0156,10.9365,10.9959,64700.0
2008-09-02 13:00:00,11.12,11.16,11.05,11.13,185600.0,10.9959,11.0354,10.9266,11.0058,185600.0
2008-09-02 14:00:00,11.13,11.25,11.1,11.15,147300.0,11.0058,11.1244,10.9761,11.0255,147300.0
2008-09-02 15:00:00,11.11,11.45,11.09,11.43,211900.0,10.986,11.3222,10.9662,11.3024,211900.0
2008-09-03 09:30:00,11.46,11.46,11.21,11.3,44800.0,11.3321,11.3321,11.0849,11.1739,44800.0
2008-09-03 10:00:00,11.28,11.43,11.09,11.41,147200.0,11.1541,11.3024,10.9662,11.2826,147200.0
2008-09-03 11:00:00,11.42,11.45,11.16,11.21,103200.0,11.2925,11.3222,11.0354,11.0849,103200.0
2008-09-03 12:00:00,11.2,11.27,11.17,11.26,104300.0,11.075,11.1442,11.0453,11.1343,104300.0
2008-09-03 13:00:00,11.27,11.35,11.19,11.27,40800.0,11.1442,11.2233,11.0651,11.1442,40800.0
2008-09-03 14:00:00,11.25,11.29,11.14,11.25,152300.0,11.1244,11.164,11.0156,11.1244,152300.0
2008-09-03 15:00:00,11.28,11.51,11.26,11.35,163100.0,11.1541,11.3815,11.1343,11.2233,163100.0
2008-09-04 09:30:00,11.08,11.43,11.03,11.28,26800.0,10.9563,11.3024,10.9069,11.1541,26800.0
2008-09-04 10:00:00,11.28,11.39,11.05,11.18,100100.0,11.1541,11.2629,10.9266,11.0552,100100.0
2008-09-04 11:00:00,11.17,11.21,10.99,11.04,59700.0,11.0453,11.0849,10.8673,10.9168,59700.0
2008-09-04 12:00:00,11.06,11.17,10.86,10.91,74600.0,10.9365,11.0453,10.7388,10.7882,74600.0
2008-09-04 13:00:00,10.93,11.2,10.93,11.18,37900.0,10.808,11.075,10.808,11.0552,37900.0
2008-09-04 14:00:00,11.19,11.25,10.85,10.89,52300.0,11.0651,11.1244,10.7289,10.7684,52300.0
2008-09-04 15:00:00,10.94,11.13,10.69,11.02,188900.0,10.8179,11.0058,10.5707,10.897,188900.0
2008-09-05 09:30:00,11.6,11.95,10.68,11.81,118900.0,11.4705,11.8166,10.5608,11.6782,118900.0
2008-09-05 10:00:00,11.81,12.23,11.54,11.95,161600.0,11.6782,12.0935,11.4112,11.8166,161600.0
2008-09-05 11:00:00,11.94,12.01,11.72,12.0,110300.0,11.8067,11.8759,11.5892,11.866,110300.0
2008-09-05 12:00:00,12.0,12.06,11.78,12.05,83400.0,11.866,11.9254,11.6485,11.9155,83400.0
2008-09-05 13:00:00,12.05,12.17,12.02,12.16,62000.0,11.9155,12.0341,11.8858,12.0243,62000.0
2008-09-05 14:00:00,12.15,12.48,12.04,12.21,158700.0,12.0144,12.3407,11.9056,12.0737,158700.0
2008-09-05 15:00:00,12.27,12.77,12.21,12.65,296500.0,12.133,12.6274,12.0737,12.5088,296500.0
2008-09-08 09:30:00,12.76,13.5,12.75,13.37,97300.0,12.6176,13.3493,12.6077,13.2207,97300.0
2008-09-08 10:00:00,13.39,13.51,13.25,13.4,203100.0,13.2405,13.3592,13.1021,13.2504,203100.0
2008-09-08 11:00:00,13.43,13.43,13.1,13.16,76300.0,13.2801,13.2801,12.9538,13.0131,76300.0
2008-09-08 12:00:00,13.16,13.37,13.04,13.29,52000.0,13.0131,13.2207,12.8944,13.1416,52000.0
2008-09-08 13:00:00,13.27,13.36,13.16,13.29,62100.0,13.1219,13.2109,13.0131,13.1416,62100.0
2008-09-08 14:00:00,13.3,13.78,13.27,13.75,114200.0,13.1515,13.6262,13.1219,13.5965,114200.0
2008-09-08 15:00:00,13.72,14.0,13.65,13.81,231900.0,13.5668,13.8437,13.4976,13.6558,231900.0
2008-09-09 09:30:00,13.27,13.84,13.24,13.8,70500.0,13.1219,13.6855,13.0922,13.6459,70500.0
2008-09-09 10:00:00,13.78,13.79,13.53,13.63,124000.0,13.6262,13.6361,13.379,13.4778,124000.0
2008-09-09 11:00:00,13.65,13.72,13.58,13.63,64300.0,13.4976,13.5668,13.4284,13.4778,64300.0
2008-09-09 12:00:00,13.65,13.72,13.58,13.61,117900.0,13.4976,13.5668,13.4284,13.4581,117900.0
2008-09-09 13:00:00,13.62,13.79,13.61,13.7,77100.0,13.468,13.6361,13.4581,13.5471,77100.0
2008-09-09 14:00:00,13.7,13.76,13.48,13.65,103600.0,13.5471,13.6064,13.3295,13.4976,103600.0
2008-09-09 15:00:00,13.65,13.7,13.4,13.46,146400.0,13.4976,13.5471,13.2504,13.3097,146400.0
2008-09-10 09:30:00,13.62,14.08,13.56,13.65,69300.0,13.468,13.9228,13.4086,13.4976,69300.0
2008-09-10 10:00:00,13.65,13.75,13.34,13.55,125900.0,13.4976,13.5965,13.1911,13.3987,125900.0
2008-09-10 11:00:00,13.62,13.73,13.44,13.57,78400.0,13.468,13.5767,13.29,13.4185,78400.0
2008-09-10 12:00:00,13.57,13.8,13.54,13.7,35800.0,13.4185,13.6459,13.3889,13.5471,35800.0
2008-09-10 13:00:00,13.7,13.79,13.63,13.64,65900.0,13.5471,13.6361,13.4778,13.4877,65900.0
2008-09-10 14:00:00,13.64,13.76,13.55,13.58,47400.0,13.4877,13.6064,13.3987,13.4284,47400.0
2008-09-10 15:00:00,13.64,13.75,13.58,13.7,38800.0,13.4877,13.5965,13.4284,13.5471,38800.0
2008-09-11 09:30:00,13.48,13.85,13.4,13.47,17600.0,13.3295,13.6954,13.2504,13.3196,17600.0
2008-09-11 10:00:00,13.46,13.67,13.4,13.62,87300.0,13.3097,13.5174,13.2504,13.468,87300.0
2008-09-11 11:00:00,13.63,13.7,13.52,13.64,32400.0,13.4778,13.5471,13.3691,13.4877,32400.0
2008-09-11 12:00:00,13.64,13.79,13.6,13.7,27400.0,13.4877,13.6361,13.4482,13.5471,27400.0
2008-09-11 13:00:00,13.7,13.79,13.65,13.71,29300.0,13.5471,13.6361,13.4976,13.557,29300.0
2008-09-11 14:00:00,13.7,13.85,13.7,13.8,28200.0,13.5471,13.6954,13.5471,13.6459,28200.0
2008-09-11 15:00:00,13.78,13.93,13.74,13.92,28100.0,13.6262,13.7745,13.5866,13.7646,28100.0
2008-09-12 09:30:00,13.79,13.95,13.79,13.89,8900.0,13.6361,13.7943,13.6361,13.7349,8900.0
2008-09-12 10:00:00,13.89,13.98,13.87,13.98,30800.0,13.7349,13.8239,13.7152,13.8239,30800.0
2008-09-12 11:00:00,13.99,14.12,13.93,14.04,59100.0,13.8338,13.9624,13.7745,13.8833,59100.0
2008-09-12 12:00:00,14.01,14.01,13.96,13.99,35900.0,13.8536,13.8536,13.8042,13.8338,35900.0
2008-09-12 13:00:00,13.96,14.05,13.94,14.02,61400.0,13.8042,13.8932,13.7844,13.8635,61400.0
2008-09-12 14:00:00,13.99,14.12,13.96,14.08,45700.0,13.8338,13.9624,13.8042,13.9228,45700.0
2008-09-12 15:00:00,14.05,14.21,13.95,14.0,88500.0,13.8932,14.0514,13.7943,13.8437,88500.0
2008-09-15 09:30:00,13.7,14.12,13.57,13.85,24100.0,13.5471,13.9624,13.4185,13.6954,24100.0
2008-09-15 10:00:00,13.86,14.0,13.75,14.0,45400.0,13.7053,13.8437,13.5965,13.8437,45400.0
2008-09-15 11:00:00,14.0,14.0,13.78,13.78,19400.0,13.8437,13.8437,13.6262,13.6262,19400.0
2008-09-15 12:00:00,13.82,14.0,13.82,13.97,35000.0,13.6657,13.8437,13.6657,13.8141,35000.0
2008-09-15 13:00:00,13.99,13.99,13.78,13.94,14600.0,13.8338,13.8338,13.6262,13.7844,14600.0
2008-09-15 14:00:00,13.94,14.0,13.64,13.67,25100.0,13.7844,13.8437,13.4877,13.5174,25100.0
2008-09-15 15:00:00,13.65,13.79,13.32,13.7,107000.0,13.4976,13.6361,13.1713,13.5471,107000.0
2008-09-16 09:30:00,13.39,13.5,13.31,13.5,40200.0,13.2405,13.3493,13.1614,13.3493,40200.0
2008-09-16 10:00:00,13.51,13.89,13.51,13.8,46000.0,13.3592,13.7349,13.3592,13.6459,46000.0
2008-09-16 11:00:00,13.81,13.99,13.44,13.49,32100.0,13.6558,13.8338,13.29,13.3394,32100.0
2008-09-16 12:00:00,13.53,13.68,13.45,13.59,20700.0,13.379,13.5273,13.2999,13.4383,20700.0
2008-09-16 13:00:00,13.59,13.67,13.5,13.6,56200.0,13.4383,13.5174,13.3493,13.4482,56200.0
2008-09-16 14:00:00,13.62,13.81,13.15,13.81,50100.0,13.468,13.6558,13.0032,13.6558,50100.0
2008-09-16 15:00:00,13.78,13.95,13.67,13.91,45200.0,13.6262,13.7943,13.5174,13.7547,45200.0
2008-09-17 09:30:00,13.76,13.76,12.68,13.2,44100.0,13.6064,13.6064,12.5385,13.0526,44100.0
2008-09-17 10:00:00,13.22,13.22,12.97,13.1,59100.0,13.0724,13.0724,12.8252,12.9538,59100.0
2008-09-17 11:00:00,13.13,13.32,13.07,13.26,20500.0,12.9834,13.1713,12.9241,13.112,20500.0
2008-09-17 12:00:00,13.23,13.32,13.14,13.19,24200.0,13.0823,13.1713,12.9933,13.0428,24200.0
2008-09-17 13:00:00,13.2,13.27,13.09,13.24,34600.0,13.0526,13.1219,12.9439,13.0922,34600.0
2008-09-17 14:00:00,13.22,13.94,13.15,13.85,93200.0,13.0724,13.7844,13.0032,13.6954,93200.0
2008-09-17 15:00:00,13.85,14.0,13.81,13.85,173300.0,13.6954,13.8437,13.6558,13.6954,173300.0
2008-09-18 09:30:00,14.0,14.04,13.53,13.65,33000.0,13.8437,13.8833,13.379,13.4976,33000.0
2008-09-18 10:00:00,13.71,14.0,13.64,13.72,62600.0,13.557,13.8437,13.4877,13.5668,62600.0
2008-09-18 11:00:00,13.66,13.76,13.49,13.53,55500.0,13.5075,13.6064,13.3394,13.379,55500.0
2008-09-18 12:00:00,13.53,13.79,13.53,13.62,34400.0,13.379,13.6361,13.379,13.468,34400.0
2008-09-18 13:00:00,13.6,14.04,13.5,13.9,113200.0,13.4482,13.8833,13.3493,13.7448,113200.0
2008-09-18 14:00:00,13.9,14.01,13.81,13.86,53100.0,13.7448,13.8536,13.6558,13.7053,53100.0
2008-09-18 15:00:00,13.86,13.97,13.6,13.9,219800.0,13.7053,13.8141,13.4482,13.7448,219800.0
2008-09-19 09:30:00,14.62,14.95,14.21,14.65,369600.0,14.4568,14.7831,14.0514,14.4865,369600.0
2008-09-19 10:00:00,14.71,14.94,14.5,14.78,75100.0,14.5458,14.7732,14.3381,14.615,75100.0
2008-09-19 11:00:00,14.78,14.88,14.4,14.63,51400.0,14.615,14.7139,14.2392,14.4667,51400.0
2008-09-19 12:00:00,14.62,14.87,14.04,14.49,126500.0,14.4568,14.704,13.8833,14.3282,126500.0
2008-09-19 13:00:00,14.49,14.67,14.37,14.65,33200.0,14.3282,14.5062,14.2096,14.4865,33200.0
2008-09-19 14:00:00,14.67,14.67,14.15,14.48,46000.0,14.5062,14.5062,13.992,14.3184,46000.0
2008-09-19 15:00:00,14.49,14.67,14.42,14.6,114800.0,14.3282,14.5062,14.259,14.437,114800.0
2008-09-22 09:30:00,14.58,14.58,13.71,14.28,17200.0,14.4172,14.4172,13.557,14.1206,17200.0
2008-09-22 10:00:00,14.15,14.55,13.62,13.65,46200.0,13.992,14.3876,13.468,13.4976,46200.0
2008-09-22 11:00:00,13.64,13.64,12.8,13.24,99000.0,13.4877,13.4877,12.6571,13.0922,99000.0
2008-09-22 12:00:00,13.22,13.22,12.51,12.58,42900.0,13.0724,13.0724,12.3703,12.4396,42900.0
2008-09-22 13:00:00,12.57,13.08,12.52,13.07,46500.0,12.4297,12.934,12.3802,12.9241,46500.0
2008-09-22 14:00:00,13.01,13.2,12.85,12.95,25000.0,12.8648,13.0526,12.7066,12.8054,25000.0
2008-09-22 15:00:00,12.9,13.03,12.72,12.95,44100.0,12.756,12.8845,12.578,12.8054,44100.0
2008-09-23 09:30:00,12.83,12.93,12.24,12.64,6800.0,12.6868,12.7857,12.1034,12.4989,6800.0
2008-09-23 10:00:00,12.63,13.27,12.63,12.97,35300.0,12.489,13.1219,12.489,12.8252,35300.0
2008-09-23 11:00:00,12.98,13.07,12.89,12.9,15800.0,12.8351,12.9241,12.7461,12.756,15800.0
2008-09-23 12:00:00,12.89,13.02,12.8,12.91,23400.0,12.7461,12.8747,12.6571,12.7659,23400.0
2008-09-23 13:00:00,12.89,13.01,12.79,12.85,34400.0,12.7461,12.8648,12.6472,12.7066,34400.0
2008-09-23 14:00:00,12.84,13.0,12.79,12.85,24600.0,12.6967,12.8549,12.6472,12.7066,24600.0
2008-09-23 15:00:00,12.93,13.0,12.66,12.69,28600.0,12.7857,12.8549,12.5187,12.5483,28600.0
2008-09-24 09:30:00,12.34,12.34,11.84,11.96,54700.0,12.2022,12.2022,11.7078,11.8265,54700.0
2008-09-24 10:00:00,11.93,12.07,11.72,12.06,30700.0,11.7968,11.9353,11.5892,11.9254,30700.0
2008-09-24 11:00:00,12.09,12.09,11.69,11.71,34300.0,11.955,11.955,11.5595,11.5793,34300.0
2008-09-24 12:00:00,11.71,11.76,11.56,11.74,104800.0,11.5793,11.6287,11.431,11.6089,104800.0
2008-09-24 13:00:00,11.76,11.82,11.69,11.8,53600.0,11.6287,11.6881,11.5595,11.6683,53600.0
2008-09-24 14:00:00,11.8,12.3,11.8,12.08,83800.0,11.6683,12.1627,11.6683,11.9451,83800.0
2008-09-24 15:00:00,12.06,12.31,11.95,12.22,120100.0,11.9254,12.1726,11.8166,12.0836,120100.0
2008-09-25 09:30:00,12.21,12.31,12.18,12.24,10700.0,12.0737,12.1726,12.044,12.1034,10700.0
2008-09-25 10:00:00,12.31,12.48,12.11,12.33,55400.0,12.1726,12.3407,11.9748,12.1924,55400.0
2008-09-25 11:00:00,12.31,12.44,12.1,12.37,39400.0,12.1726,12.3011,11.9649,12.2319,39400.0
2008-09-25 12:00:00,12.37,12.56,12.36,12.45,34500.0,12.2319,12.4198,12.222,12.311,34500.0
2008-09-25 13:00:00,12.44,12.53,12.39,12.48,50400.0,12.3011,12.3901,12.2517,12.3407,50400.0
2008-09-25 14:00:00,12.49,12.5,12.38,12.46,105800.0,12.3506,12.3605,12.2418,12.3209,105800.0
2008-09-25 15:00:00,12.47,12.69,12.46,12.61,74000.0,12.3308,12.5483,12.3209,12.4692,74000.0
2008-09-26 09:30:00,12.19,12.59,12.19,12.43,19300.0,12.0539,12.4495,12.0539,12.2912,19300.0
2008-09-26 10:00:00,12.39,12.66,12.25,12.61,31200.0,12.2517,12.5187,12.1133,12.4692,31200.0
2008-09-26 11:00:00,12.6,12.69,12.52,12.59,78300.0,12.4593,12.5483,12.3802,12.4495,78300.0
2008-09-26 12:00:00,12.6,12.7,12.58,12.7,150800.0,12.4593,12.5582,12.4396,12.5582,150800.0
2008-09-26 13:00:00,12.7,13.04,12.66,12.94,91800.0,12.5582,12.8944,12.5187,12.7955,91800.0
2008-09-26 14:00:00,12.94,13.19,12.94,13.15,65300.0,12.7955,13.0428,12.7955,13.0032,65300.0
2008-09-26 15:00:00,13.14,13.18,12.96,13.11,84300.0,12.9933,13.0329,12.8153,12.9637,84300.0
2008-09-29 09:30:00,11.88,13.68,11.88,13.32,55600.0,11.7474,13.5273,11.7474,13.1713,55600.0
2008-09-29 10:00:00,13.37,13.5,13.13,13.35,88600.0,13.2207,13.3493,12.9834,13.201,88600.0
2008-09-29 11:00:00,13.35,13.5,13.25,13.45,42800.0,13.201,13.3493,13.1021,13.2999,42800.0
2008-09-29 12:00:00,13.45,14.05,13.29,13.99,87300.0,13.2999,13.8932,13.1416,13.8338,87300.0
2008-09-29 13:00:00,13.96,14.06,13.25,13.75,69800.0,13.8042,13.903,13.1021,13.5965,69800.0
2008-09-29 14:00:00,13.76,13.9,13.32,13.32,105100.0,13.6064,13.7448,13.1713,13.1713,105100.0
2008-09-29 15:00:00,13.32,13.83,12.76,13.83,174000.0,13.1713,13.6756,12.6176,13.6756,174000.0
2008-09-30 09:30:00,12.35,13.21,12.35,12.7,57800.0,12.2121,13.0625,12.2121,12.5582,57800.0
2008-09-30 10:00:00,12.7,13.0,12.63,12.99,43900.0,12.5582,12.8549,12.489,12.845,43900.0
2008-09-30 11:00:00,13.0,13.24,12.94,13.13,103600.0,12.8549,13.0922,12.7955,12.9834,103600.0
2008-09-30 12:00:00,13.13,13.22,12.95,13.19,86500.0,12.9834,13.0724,12.8054,13.0428,86500.0
2008-09-30 13:00:00,13.19,13.38,12.98,13.33,87700.0,13.0428,13.2306,12.8351,13.1812,87700.0
2008-09-30 14:00:00,13.35,13.52,13.22,13.38,63400.0,13.201,13.3691,13.0724,13.2306,63400.0
2008-09-30 15:00:00,13.38,13.51,13.22,13.3,113200.0,13.2306,13.3592,13.0724,13.1515,113200.0
2008-10-01 09:30:00,13.16,13.3,13.03,13.05,16500.0,13.0131,13.1515,12.8845,12.9043,16500.0
2008-10-01 10:00:00,13.05,13.39,13.04,13.15,19600.0,12.9043,13.2405,12.8944,13.0032,19600.0
2008-10-01 11:00:00,13.15,13.27,13.04,13.04,14500.0,13.0032,13.1219,12.8944,12.8944,14500.0
2008-10-01 12:00:00,13.04,13.42,13.04,13.38,5600.0,12.8944,13.2702,12.8944,13.2306,5600.0
2008-10-01 13:00:00,13.32,13.33,13.11,13.15,22800.0,13.1713,13.1812,12.9637,13.0032,22800.0
2008-10-01 14:00:00,13.15,13.15,13.0,13.06,44500.0,13.0032,13.0032,12.8549,12.9142,44500.0
2008-10-01 15:00:00,13.06,13.17,13.01,13.15,26400.0,12.9142,13.023,12.8648,13.0032,26400.0
2008-10-02 09:30:00,13.15,13.15,12.97,13.01,14800.0,13.0032,13.0032,12.8252,12.8648,14800.0
2008-10-02 10:00:00,13.06,13.33,12.99,13.02,24500.0,12.9142,13.1812,12.845,12.8747,24500.0
2008-10-02 11:00:00,13.09,13.3,12.86,13.26,35100.0,12.9439,13.1515,12.7164,13.112,35100.0
2008-10-02 12:00:00,13.26,13.29,12.8,12.92,40600.0,13.112,13.1416,12.6571,12.7758,40600.0
2008-10-02 13:00:00,12.9,12.91,12.71,12.91,150300.0,12.756,12.7659,12.5681,12.7659,150300.0
2008-10-02 14:00:00,12.89,12.96,12.68,12.71,40700.0,12.7461,12.8153,12.5385,12.5681,40700.0
2008-10-02 15:00:00,12.72,12.76,12.5,12.64,79300.0,12.578,12.6176,12.3605,12.4989,79300.0
2008-10-03 09:30:00,12.38,13.0,12.38,12.94,39600.0,12.2418,12.8549,12.2418,12.7955,39600.0
2008-10-03 10:00:00,12.94,12.98,12.71,12.86,30100.0,12.7955,12.8351,12.5681,12.7164,30100.0
2008-10-03 11:00:00,12.81,12.9,12.48,12.52,73300.0,12.667,12.756,12.3407,12.3802,73300.0
2008-10-03 12:00:00,12.52,12.66,12.51,12.64,10400.0,12.3802,12.5187,12.3703,12.4989,10400.0
2008-10-03 13:00:00,12.65,12.65,12.32,12.48,29200.0,12.5088,12.5088,12.1825,12.3407,29200.0
2008-10-03 14:00:00,12.44,12.49,12.32,12.37,55400.0,12.3011,12.3506,12.1825,12.2319,55400.0
2008-10-03 15:00:00,12.41,12.47,12.11,12.18,64700.0,12.2715,12.3308,11.9748,12.044,64700.0
2008-10-06 09:30:00,11.93,12.18,11.93,11.98,26500.0,11.7968,12.044,11.7968,11.8463,26500.0
2008-10-06 10:00:00,12.0,12.18,11.91,12.08,39900.0,11.866,12.044,11.777,11.9451,39900.0
2008-10-06 11:00:00,12.15,12.2,11.88,11.92,22500.0,12.0144,12.0638,11.7474,11.7869,22500.0
2008-10-06 12:00:00,11.93,12.0,11.84,11.87,28700.0,11.7968,11.866,11.7078,11.7375,28700.0
2008-10-06 13:00:00,11.87,11.99,11.84,11.86,21900.0,11.7375,11.8562,11.7078,11.7276,21900.0
2008-10-06 14:00:00,11.87,11.87,11.47,11.6,64100.0,11.7375,11.7375,11.342,11.4705,64100.0
2008-10-06 15:00:00,11.6,11.93,11.53,11.79,71700.0,11.4705,11.7968,11.4013,11.6584,71700.0
2008-10-07 09:30:00,12.0,12.0,11.62,11.63,20700.0,11.866,11.866,11.4903,11.5002,20700.0
2008-10-07 10:00:00,11.61,11.86,11.53,11.8,22000.0,11.4804,11.7276,11.4013,11.6683,22000.0
2008-10-07 11:00:00,11.82,11.84,11.46,11.46,18500.0,11.6881,11.7078,11.3321,11.3321,18500.0
2008-10-07 12:00:00,11.48,11.49,11.03,11.06,19500.0,11.3518,11.3617,10.9069,10.9365,19500.0
2008-10-07 13:00:00,11.09,11.3,11.01,11.02,29800.0,10.9662,11.1739,10.8871,10.897,29800.0
2008-10-07 14:00:00,11.02,11.25,10.94,11.15,44000.0,10.897,11.1244,10.8179,11.0255,44000.0
2008-10-07 15:00:00,11.15,11.15,10.87,10.87,56500.0,11.0255,11.0255,10.7487,10.7487,56500.0
2008-10-08 09:30:00,10.74,11.46,10.5,11.26,61700.0,10.6201,11.3321,10.3828,11.1343,61700.0
2008-10-08 10:00:00,11.2,11.5,11.0,11.05,95300.0,11.075,11.3716,10.8772,10.9266,95300.0
2008-10-08 11:00:00,11.0,11.02,10.8,10.95,175900.0,10.8772,10.897,10.6794,10.8278,175900.0
2008-10-08 12:00:00,10.93,10.99,10.89,10.9,102400.0,10.808,10.8673,10.7684,10.7783,102400.0
2008-10-08 13:00:00,10.92,11.0,10.83,11.0,75600.0,10.7981,10.8772,10.7091,10.8772,75600.0
2008-10-08 14:00:00,11.0,11.12,10.93,10.99,96500.0,10.8772,10.9959,10.808,10.8673,96500.0
2008-10-08 15:00:00,11.0,11.19,10.96,11.11,65600.0,10.8772,11.0651,10.8377,10.986,65600.0
2008-10-09 09:30:00,11.34,11.34,11.06,11.27,16300.0,11.2134,11.2134,10.9365,11.1442,16300.0
2008-10-09 10:00:00,11.22,11.46,11.19,11.27,44300.0,11.0947,11.3321,11.0651,11.1442,44300.0
2008-10-09 11:00:00,11.26,11.35,11.1,11.19,79000.0,11.1343,11.2233,10.9761,11.0651,79000.0
2008-10-09 12:00:00,11.2,11.39,11.13,11.23,90800.0,11.075,11.2629,11.0058,11.1046,90800.0
2008-10-09 13:00:00,11.23,11.4,11.2,11.38,90300.0,11.1046,11.2727,11.075,11.253,90300.0
2008-10-09 14:00:00,11.38,11.38,10.88,10.99,47200.0,11.253,11.253,10.7585,10.8673,47200.0
2008-10-09 15:00:00,10.98,10.98,10.17,10.34,424600.0,10.8574,10.8574,10.0565,10.2246,424600.0
2008-10-10 09:30:00,9.97,10.92,9.52,10.91,27000.0,9.8587,10.7981,9.4137,10.7882,27000.0
2008-10-10 10:00:00,10.9,11.14,10.66,11.0,63900.0,10.7783,11.0156,10.541,10.8772,63900.0
2008-10-10 11:00:00,11.03,11.38,10.76,11.08,76300.0,10.9069,11.253,10.6399,10.9563,76300.0
2008-10-10 12:00:00,11.14,11.16,10.93,10.93,120100.0,11.0156,11.0354,10.808,10.808,120100.0
2008-10-10 13:00:00,10.95,11.04,10.7,10.86,117700.0,10.8278,10.9168,10.5806,10.7388,117700.0
2008-10-10 14:00:00,10.86,11.21,10.83,11.03,46900.0,10.7388,11.0849,10.7091,10.9069,46900.0
2008-10-10 15:00:00,11.05,12.66,11.0,11.87,141500.0,10.9266,12.5187,10.8772,11.7375,141500.0
2008-10-13 09:30:00,12.55,12.55,11.75,11.99,21800.0,12.4099,12.4099,11.6188,11.8562,21800.0
2008-10-13 10:00:00,11.98,12.0,11.53,11.61,52000.0,11.8463,11.866,11.4013,11.4804,52000.0
2008-10-13 11:00:00,11.65,11.88,11.56,11.7,24900.0,11.5199,11.7474,11.431,11.5694,24900.0
2008-10-13 12:00:00,11.73,11.81,11.63,11.66,22500.0,11.5991,11.6782,11.5002,11.5298,22500.0
2008-10-13 13:00:00,11.69,11.75,11.52,11.66,20600.0,11.5595,11.6188,11.3914,11.5298,20600.0
2008-10-13 14:00:00,11.64,11.73,11.34,11.6,28000.0,11.5101,11.5991,11.2134,11.4705,28000.0
2008-10-13 15:00:00,11.58,11.61,10.98,11.49,78100.0,11.4507,11.4804,10.8574,11.3617,78100.0
2008-10-14 09:30:00,11.64,12.07,11.28,11.61,63400.0,11.5101,11.9353,11.1541,11.4804,63400.0
2008-10-14 10:00:00,11.53,11.75,11.27,11.44,91100.0,11.4013,11.6188,11.1442,11.3123,91100.0
2008-10-14 11:00:00,11.4,11.87,11.31,11.36,56800.0,11.2727,11.7375,11.1837,11.2332,56800.0
2008-10-14 12:00:00,11.4,11.86,11.4,11.68,68800.0,11.2727,11.7276,11.2727,11.5496,68800.0
2008-10-14 13:00:00,11.68,11.71,11.25,11.56,35900.0,11.5496,11.5793,11.1244,11.431,35900.0
2008-10-14 14:00:00,11.55,11.55,11.18,11.33,46500.0,11.4211,11.4211,11.0552,11.2035,46500.0
2008-10-14 15:00:00,11.36,11.71,11.3,11.5,52200.0,11.2332,11.5793,11.1739,11.3716,52200.0
2008-10-15 09:30:00,11.49,11.53,11.3,11.33,11000.0,11.3617,11.4013,11.1739,11.2035,11000.0
2008-10-15 10:00:00,11.33,11.34,11.01,11.09,11800.0,11.2035,11.2134,10.8871,10.9662,11800.0
2008-10-15 11:00:00,11.1,11.11,10.9,10.94,8300.0,10.9761,10.986,10.7783,10.8179,8300.0
2008-10-15 12:00:00,10.94,10.95,10.74,10.83,21500.0,10.8179,10.8278,10.6201,10.7091,21500.0
2008-10-15 13:00:00,10.82,10.82,10.47,10.47,15100.0,10.6992,10.6992,10.3531,10.3531,15100.0
2008-10-15 14:00:00,10.4,10.59,10.24,10.36,19600.0,10.2839,10.4718,10.1257,10.2443,19600.0
2008-10-15 15:00:00,10.29,10.53,10.05,10.3,46500.0,10.1751,10.4125,9.9378,10.185,46500.0
2008-10-16 09:30:00,10.46,11.34,10.46,10.92,17800.0,10.3432,11.2134,10.3432,10.7981,17800.0
2008-10-16 10:00:00,10.85,10.85,9.81,9.81,26400.0,10.7289,10.7289,9.7005,9.7005,26400.0
2008-10-16 11:00:00,9.83,10.25,9.79,10.14,21700.0,9.7203,10.1356,9.6807,10.0268,21700.0
2008-10-16 12:00:00,10.11,10.3,10.01,10.16,40700.0,9.9971,10.185,9.8983,10.0466,40700.0
2008-10-16 13:00:00,10.15,10.35,10.14,10.27,52000.0,10.0367,10.2345,10.0268,10.1554,52000.0
2008-10-16 14:00:00,10.28,10.33,10.07,10.23,45900.0,10.1652,10.2147,9.9576,10.1158,45900.0
2008-10-16 15:00:00,10.23,10.61,10.17,10.4,62100.0,10.1158,10.4916,10.0565,10.2839,62100.0
2008-10-17 09:30:00,10.29,10.35,10.03,10.35,41400.0,10.1751,10.2345,9.918,10.2345,41400.0
2008-10-17 10:00:00,10.4,10.7,10.36,10.6,30300.0,10.2839,10.5806,10.2443,10.4817,30300.0
2008-10-17 11:00:00,10.58,10.66,10.29,10.45,61900.0,10.4619,10.541,10.1751,10.3333,61900.0
2008-10-17 12:00:00,10.45,10.54,10.24,10.4,33300.0,10.3333,10.4223,10.1257,10.2839,33300.0
2008-10-17 13:00:00,10.4,10.83,10.4,10.82,24800.0,10.2839,10.7091,10.2839,10.6992,24800.0
2008-10-17 14:00:00,10.84,10.96,10.75,10.9,15200.0,10.719,10.8377,10.63,10.7783,15200.0
2008-10-17 15:00:00,10.94,10.96,10.51,10.59,46200.0,10.8179,10.8377,10.3927,10.4718,46200.0
2008-10-20 09:30:00,10.69,10.84,10.69,10.79,11600.0,10.5707,10.719,10.5707,10.6695,11600.0
2008-10-20 10:00:00,10.82,10.85,10.33,10.36,35600.0,10.6992,10.7289,10.2147,10.2443,35600.0
2008-10-20 11:00:00,10.35,10.63,10.35,10.57,38300.0,10.2345,10.5113,10.2345,10.452,38300.0
2008-10-20 12:00:00,10.56,10.66,10.52,10.6,44500.0,10.4421,10.541,10.4026,10.4817,44500.0
2008-10-20 13:00:00,10.61,10.68,10.56,10.57,43200.0,10.4916,10.5608,10.4421,10.452,43200.0
2008-10-20 14:00:00,10.56,10.79,10.5,10.55,108100.0,10.4421,10.6695,10.3828,10.4322,108100.0
2008-10-20 15:00:00,10.56,10.7,10.56,10.6,58600.0,10.4421,10.5806,10.4421,10.4817,58600.0
2008-10-21 09:30:00,10.44,10.95,10.44,10.71,117100.0,10.3235,10.8278,10.3235,10.5904,117100.0
2008-10-21 10:00:00,10.71,10.85,10.25,10.25,34300.0,10.5904,10.7289,10.1356,10.1356,34300.0
2008-10-21 11:00:00,10.26,10.33,10.06,10.06,24300.0,10.1455,10.2147,9.9477,9.9477,24300.0
2008-10-21 12:00:00,10.11,10.13,9.84,9.98,25300.0,9.9971,10.0169,9.7302,9.8686,25300.0
2008-10-21 13:00:00,9.99,10.29,9.99,10.15,8200.0,9.8785,10.1751,9.8785,10.0367,8200.0
2008-10-21 14:00:00,10.16,10.37,10.14,10.35,17600.0,10.0466,10.2542,10.0268,10.2345,17600.0
2008-10-21 15:00:00,10.36,10.36,10.03,10.25,50700.0,10.2443,10.2443,9.918,10.1356,50700.0
2008-10-22 09:30:00,9.97,10.87,9.83,10.09,28400.0,9.8587,10.7487,9.7203,9.9774,28400.0
2008-10-22 10:00:00,10.08,10.11,9.9,10.0,43600.0,9.9675,9.9971,9.7895,9.8884,43600.0
2008-10-22 11:00:00,10.0,10.0,9.79,9.84,31800.0,9.8884,9.8884,9.6807,9.7302,31800.0
2008-10-22 12:00:00,9.84,9.86,9.72,9.77,16200.0,9.7302,9.7499,9.6115,9.6609,16200.0
2008-10-22 13:00:00,9.77,9.78,9.55,9.63,10300.0,9.6609,9.6708,9.4434,9.5225,10300.0
2008-10-22 14:00:00,9.62,9.83,9.56,9.56,23300.0,9.5126,9.7203,9.4533,9.4533,23300.0
2008-10-22 15:00:00,9.59,9.61,8.95,9.38,70900.0,9.4829,9.5027,8.8501,9.2753,70900.0
2008-10-23 09:30:00,9.41,9.41,8.96,9.07,6600.0,9.305,9.305,8.86,8.9687,6600.0
2008-10-23 10:00:00,9.09,9.12,9.01,9.12,19300.0,8.9885,9.0182,8.9094,9.0182,19300.0
2008-10-23 11:00:00,9.11,9.14,9.08,9.1,13200.0,9.0083,9.038,8.9786,8.9984,13200.0
2008-10-23 12:00:00,9.1,9.1,8.68,8.75,38900.0,8.9984,8.9984,8.5831,8.6523,38900.0
2008-10-23 13:00:00,8.75,8.75,8.51,8.55,22900.0,8.6523,8.6523,8.415,8.4546,22900.0
2008-10-23 14:00:00,8.55,8.88,8.4,8.79,49900.0,8.4546,8.7809,8.3062,8.6919,49900.0
2008-10-23 15:00:00,8.76,9.33,8.75,9.32,71000.0,8.6622,9.2258,8.6523,9.216,71000.0
2008-10-24 09:30:00,8.57,9.42,8.57,9.0,13200.0,8.4743,9.3148,8.4743,8.8995,13200.0
2008-10-24 10:00:00,9.06,9.2,8.92,9.2,9300.0,8.9589,9.0973,8.8204,9.0973,9300.0
2008-10-24 11:00:00,9.19,9.27,9.09,9.2,9000.0,9.0874,9.1665,8.9885,9.0973,9000.0
2008-10-24 12:00:00,9.17,9.2,9.02,9.1,48800.0,9.0676,9.0973,8.9193,8.9984,48800.0
2008-10-24 13:00:00,9.1,9.16,9.01,9.06,20300.0,8.9984,9.0577,8.9094,8.9589,20300.0
2008-10-24 14:00:00,9.03,9.36,9.0,9.3,35800.0,8.9292,9.2555,8.8995,9.1962,35800.0
2008-10-24 15:00:00,9.3,9.35,8.97,8.97,85200.0,9.1962,9.2456,8.8699,8.8699,85200.0
2008-10-27 09:30:00,8.77,9.45,8.45,8.88,15400.0,8.6721,9.3445,8.3557,8.7809,15400.0
2008-10-27 10:00:00,8.95,9.09,8.72,8.94,8600.0,8.8501,8.9885,8.6227,8.8402,8600.0
2008-10-27 11:00:00,8.94,9.04,8.72,8.78,7700.0,8.8402,8.9391,8.6227,8.682,7700.0
2008-10-27 12:00:00,8.81,8.83,8.61,8.65,13500.0,8.7117,8.7314,8.5139,8.5534,13500.0
2008-10-27 13:00:00,8.66,8.67,8.42,8.42,27000.0,8.5633,8.5732,8.326,8.326,27000.0
2008-10-27 14:00:00,8.43,8.43,8.27,8.3,19900.0,8.3359,8.3359,8.1777,8.2073,19900.0
2008-10-27 15:00:00,8.31,8.41,8.0,8.05,41900.0,8.2172,8.3161,7.9107,7.9601,41900.0
2008-10-28 09:30:00,8.19,8.28,8.05,8.28,3800.0,8.0986,8.1876,7.9601,8.1876,3800.0
2008-10-28 10:00:00,8.28,8.29,7.71,7.72,12900.0,8.1876,8.1975,7.6239,7.6338,12900.0
2008-10-28 11:00:00,7.73,7.84,7.71,7.81,9800.0,7.6437,7.7525,7.6239,7.7228,9800.0
2008-10-28 12:00:00,7.81,7.9,7.75,7.9,19800.0,7.7228,7.8118,7.6635,7.8118,19800.0
2008-10-28 13:00:00,7.91,8.12,7.91,8.01,12100.0,7.8217,8.0294,7.8217,7.9206,12100.0
2008-10-28 14:00:00,8.01,8.61,7.99,8.5,32100.0,7.9206,8.5139,7.9008,8.4051,32100.0
2008-10-28 15:00:00,8.49,9.2,8.46,9.17,82600.0,8.3952,9.0973,8.3656,9.0676,82600.0
2008-10-29 09:30:00,9.07,9.2,9.05,9.05,11000.0,8.9687,9.0973,8.949,8.949,11000.0
2008-10-29 10:00:00,9.01,9.2,8.92,8.97,22600.0,8.9094,9.0973,8.8204,8.8699,22600.0
2008-10-29 11:00:00,8.96,9.1,8.96,9.1,10300.0,8.86,8.9984,8.86,8.9984,10300.0
2008-10-29 12:00:00,9.12,9.34,9.11,9.32,7500.0,9.0182,9.2357,9.0083,9.216,7500.0
2008-10-29 13:00:00,9.34,9.85,9.32,9.8,24600.0,9.2357,9.74,9.216,9.6906,24600.0
2008-10-29 14:00:00,9.8,9.89,9.45,9.72,37200.0,9.6906,9.7796,9.3445,9.6115,37200.0
2008-10-29 15:00:00,9.72,10.15,9.64,9.8,40100.0,9.6115,10.0367,9.5324,9.6906,40100.0
2008-10-30 09:30:00,10.13,10.28,9.88,10.15,15200.0,10.0169,10.1652,9.7697,10.0367,15200.0
2008-10-30 10:00:00,10.15,10.15,9.76,9.94,41500.0,10.0367,10.0367,9.651,9.829,41500.0
2008-10-30 11:00:00,9.91,10.0,9.52,9.56,14100.0,9.7994,9.8884,9.4137,9.4533,14100.0
2008-10-30 12:00:00,9.51,9.53,9.3,9.34,17900.0,9.4038,9.4236,9.1962,9.2357,17900.0
2008-10-30 13:00:00,9.37,9.56,9.35,9.43,36600.0,9.2654,9.4533,9.2456,9.3247,36600.0
2008-10-30 14:00:00,9.41,9.42,9.16,9.29,32600.0,9.305,9.3148,9.0577,9.1863,32600.0
2008-10-30 15:00:00,9.28,9.34,9.13,9.28,58900.0,9.1764,9.2357,9.0281,9.1764,58900.0
2008-10-31 09:30:00,9.22,9.76,8.93,9.05,5300.0,9.1171,9.651,8.8303,8.949,5300.0
2008-10-31 10:00:00,9.05,9.26,9.04,9.23,22000.0,8.949,9.1566,8.9391,9.127,22000.0
2008-10-31 11:00:00,9.23,9.35,9.18,9.2,16000.0,9.127,9.2456,9.0775,9.0973,16000.0
2008-10-31 12:00:00,9.19,9.2,9.03,9.14,15900.0,9.0874,9.0973,8.9292,9.038,15900.0
2008-10-31 13:00:00,9.13,9.14,9.0,9.06,31600.0,9.0281,9.038,8.8995,8.9589,31600.0
2008-10-31 14:00:00,9.1,9.13,8.9,8.97,15000.0,8.9984,9.0281,8.8006,8.8699,15000.0
2008-10-31 15:00:00,8.98,9.04,8.62,8.79,55800.0,8.8798,8.9391,8.5238,8.6919,55800.0
2008-11-03 09:30:00,8.81,9.17,8.81,9.14,9300.0,8.7117,9.0676,8.7117,9.038,9300.0
2008-11-03 10:00:00,9.14,9.19,8.88,9.1,48400.0,9.038,9.0874,8.7809,8.9984,48400.0
2008-11-03 11:00:00,9.1,9.1,8.94,9.03,20600.0,8.9984,8.9984,8.8402,8.9292,20600.0
2008-11-03 12:00:00,9.06,9.2,9.02,9.08,28700.0,8.9589,9.0973,8.9193,8.9786,28700.0
2008-11-03 13:00:00,9.09,9.16,8.98,9.0,14900.0,8.9885,9.0577,8.8798,8.8995,14900.0
2008-11-03 14:00:00,9.0,9.19,8.97,9.16,21400.0,8.8995,9.0874,8.8699,9.0577,21400.0
2008-11-03 15:00:00,9.14,9.14,8.95,9.04,35800.0,9.038,9.038,8.8501,8.9391,35800.0
2008-11-04 09:30:00,9.23,9.36,9.22,9.34,2000.0,9.127,9.2555,9.1171,9.2357,2000.0
2008-11-04 10:00:00,9.35,9.76,9.34,9.76,15200.0,9.2456,9.651,9.2357,9.651,15200.0
2008-11-04 11:00:00,9.79,10.3,9.77,10.25,48900.0,9.6807,10.185,9.6609,10.1356,48900.0
2008-11-04 12:00:00,10.25,10.4,10.07,10.18,25800.0,10.1356,10.2839,9.9576,10.0664,25800.0
2008-11-04 13:00:00,10.17,10.17,9.88,9.89,31200.0,10.0565,10.0565,9.7697,9.7796,31200.0
2008-11-04 14:00:00,9.89,10.03,9.79,9.88,50800.0,9.7796,9.918,9.6807,9.7697,50800.0
2008-11-04 15:00:00,9.88,10.1,9.87,10.0,60100.0,9.7697,9.9873,9.7598,9.8884,60100.0
2008-11-05 09:30:00,9.93,9.93,9.68,9.7,5500.0,9.8191,9.8191,9.5719,9.5917,5500.0
2008-11-05 10:00:00,9.68,9.71,9.53,9.7,20100.0,9.5719,9.6016,9.4236,9.5917,20100.0
2008-11-05 11:00:00,9.69,9.7,9.43,9.43,15600.0,9.5818,9.5917,9.3247,9.3247,15600.0
2008-11-05 12:00:00,9.45,9.45,9.14,9.15,17400.0,9.3445,9.3445,9.038,9.0479,17400.0
2008-11-05 13:00:00,9.13,9.27,9.09,9.2,11200.0,9.0281,9.1665,8.9885,9.0973,11200.0
2008-11-05 14:00:00,9.23,9.23,8.98,9.02,29300.0,9.127,9.127,8.8798,8.9193,29300.0
2008-11-05 15:00:00,9.02,9.08,8.81,8.88,32000.0,8.9193,8.9786,8.7117,8.7809,32000.0
2008-11-06 09:30:00,8.85,9.03,8.85,8.97,6200.0,8.7512,8.9292,8.7512,8.8699,6200.0
2008-11-06 10:00:00,8.97,9.1,8.85,9.07,30200.0,8.8699,8.9984,8.7512,8.9687,30200.0
2008-11-06 11:00:00,9.09,9.13,8.97,9.1,13200.0,8.9885,9.0281,8.8699,8.9984,13200.0
2008-11-06 12:00:00,9.09,9.1,9.02,9.02,16000.0,8.9885,8.9984,8.9193,8.9193,16000.0
2008-11-06 13:00:00,9.03,9.03,8.95,9.02,15800.0,8.9292,8.9292,8.8501,8.9193,15800.0
2008-11-06 14:00:00,9.02,9.08,8.9,8.91,33700.0,8.9193,8.9786,8.8006,8.8105,33700.0
2008-11-06 15:00:00,8.92,8.96,8.59,8.63,58000.0,8.8204,8.86,8.4941,8.5337,58000.0
2008-11-07 09:30:00,8.73,8.86,8.65,8.76,32500.0,8.6325,8.7611,8.5534,8.6622,32500.0
2008-11-07 10:00:00,8.77,8.96,8.73,8.84,73600.0,8.6721,8.86,8.6325,8.7413,73600.0
2008-11-07 11:00:00,8.84,8.9,8.66,8.72,11900.0,8.7413,8.8006,8.5633,8.6227,11900.0
2008-11-07 12:00:00,8.71,8.74,8.53,8.7,22700.0,8.6128,8.6424,8.4348,8.6029,22700.0
2008-11-07 13:00:00,8.7,8.81,8.65,8.81,15100.0,8.6029,8.7117,8.5534,8.7117,15100.0
2008-11-07 14:00:00,8.81,8.93,8.77,8.85,14900.0,8.7117,8.8303,8.6721,8.7512,14900.0
2008-11-07 15:00:00,8.81,8.89,8.55,8.73,49300.0,8.7117,8.7908,8.4546,8.6325,49300.0
2008-11-10 09:30:00,9.1,9.32,8.77,9.23,32200.0,8.9984,9.216,8.6721,9.127,32200.0
2008-11-10 10:00:00,9.23,9.25,9.02,9.05,55000.0,9.127,9.1467,8.9193,8.949,55000.0
2008-11-10 11:00:00,9.05,9.07,8.91,9.01,17100.0,8.949,8.9687,8.8105,8.9094,17100.0
2008-11-10 12:00:00,9.0,9.04,8.98,8.99,38300.0,8.8995,8.9391,8.8798,8.8896,38300.0
2008-11-10 13:00:00,8.99,9.27,8.94,9.25,41700.0,8.8896,9.1665,8.8402,9.1467,41700.0
2008-11-10 14:00:00,9.26,9.29,9.12,9.21,29800.0,9.1566,9.1863,9.0182,9.1072,29800.0
2008-11-10 15:00:00,9.17,9.24,9.02,9.04,61000.0,9.0676,9.1369,8.9193,8.9391,61000.0
2008-11-11 09:30:00,8.98,8.98,8.68,8.68,9800.0,8.8798,8.8798,8.5831,8.5831,9800.0
2008-11-11 10:00:00,8.69,8.87,8.64,8.72,31700.0,8.593,8.771,8.5435,8.6227,31700.0
2008-11-11 11:00:00,8.73,8.83,8.67,8.83,11400.0,8.6325,8.7314,8.5732,8.7314,11400.0
2008-11-11 12:00:00,8.83,8.83,8.66,8.74,8000.0,8.7314,8.7314,8.5633,8.6424,8000.0
2008-11-11 13:00:00,8.75,8.97,8.67,8.97,11900.0,8.6523,8.8699,8.5732,8.8699,11900.0
2008-11-11 14:00:00,8.99,9.04,8.63,8.65,77500.0,8.8896,8.9391,8.5337,8.5534,77500.0
2008-11-11 15:00:00,8.65,8.67,8.21,8.57,134500.0,8.5534,8.5732,8.1184,8.4743,134500.0
2008-11-12 09:30:00,8.44,8.58,8.41,8.58,23100.0,8.3458,8.4842,8.3161,8.4842,23100.0
2008-11-12 10:00:00,8.57,8.68,8.19,8.31,25100.0,8.4743,8.5831,8.0986,8.2172,25100.0
2008-11-12 11:00:00,8.3,8.31,8.09,8.1,13800.0,8.2073,8.2172,7.9997,8.0096,13800.0
2008-11-12 12:00:00,8.09,8.11,7.89,7.95,29700.0,7.9997,8.0195,7.8019,7.8613,29700.0
2008-11-12 13:00:00,7.95,7.95,7.86,7.89,16900.0,7.8613,7.8613,7.7723,7.8019,16900.0
2008-11-12 14:00:00,7.89,7.89,7.76,7.86,28100.0,7.8019,7.8019,7.6734,7.7723,28100.0
2008-11-12 15:00:00,7.87,8.14,7.84,8.0,63600.0,7.7821,8.0491,7.7525,7.9107,63600.0
2008-11-13 09:30:00,8.02,8.25,7.97,8.11,17000.0,7.9305,8.1579,7.881,8.0195,17000.0
2008-11-13 10:00:00,8.15,8.25,7.95,7.96,19400.0,8.059,8.1579,7.8613,7.8711,19400.0
2008-11-13 11:00:00,7.95,8.0,7.74,7.75,13800.0,7.8613,7.9107,7.6536,7.6635,13800.0
2008-11-13 12:00:00,7.74,7.77,7.18,7.18,21700.0,7.6536,7.6833,7.0998,7.0998,21700.0
2008-11-13 13:00:00,7.16,7.69,7.16,7.58,54900.0,7.0801,7.6042,7.0801,7.4954,54900.0
2008-11-13 14:00:00,7.57,7.95,7.5,7.89,58100.0,7.4855,7.8613,7.4163,7.8019,58100.0
2008-11-13 15:00:00,7.9,8.08,7.74,8.07,75400.0,7.8118,7.9898,7.6536,7.9799,75400.0
2008-11-14 09:30:00,7.88,8.2,7.88,8.17,11300.0,7.792,8.1085,7.792,8.0788,11300.0
2008-11-14 10:00:00,8.17,8.17,7.84,7.88,11800.0,8.0788,8.0788,7.7525,7.792,11800.0
2008-11-14 11:00:00,7.87,7.89,7.75,7.84,12400.0,7.7821,7.8019,7.6635,7.7525,12400.0
2008-11-14 12:00:00,7.8,7.89,7.77,7.85,8100.0,7.7129,7.8019,7.6833,7.7624,8100.0
2008-11-14 13:00:00,7.85,7.87,7.68,7.76,15900.0,7.7624,7.7821,7.5943,7.6734,15900.0
2008-11-14 14:00:00,7.75,8.07,7.75,8.07,9000.0,7.6635,7.9799,7.6635,7.9799,9000.0
2008-11-14 15:00:00,8.08,8.11,7.6,7.6,27700.0,7.9898,8.0195,7.5152,7.5152,27700.0
2008-11-17 09:30:00,7.56,7.8,7.49,7.67,22300.0,7.4756,7.7129,7.4064,7.5844,22300.0
2008-11-17 10:00:00,7.71,7.77,7.54,7.65,7100.0,7.6239,7.6833,7.4558,7.5646,7100.0
2008-11-17 11:00:00,7.66,7.97,7.66,7.96,9200.0,7.5745,7.881,7.5745,7.8711,9200.0
2008-11-17 12:00:00,7.97,7.97,7.76,7.81,10000.0,7.881,7.881,7.6734,7.7228,10000.0
2008-11-17 13:00:00,7.79,7.81,7.71,7.77,16200.0,7.703,7.7228,7.6239,7.6833,16200.0
2008-11-17 14:00:00,7.78,7.8,7.64,7.73,23000.0,7.6932,7.7129,7.5547,7.6437,23000.0
2008-11-17 15:00:00,7.72,7.85,7.69,7.75,69800.0,7.6338,7.7624,7.6042,7.6635,69800.0
2008-11-18 09:30:00,8.0,8.09,8.0,8.0,10800.0,7.9107,7.9997,7.9107,7.9107,10800.0
2008-11-18 10:00:00,8.0,8.04,8.0,8.0,16000.0,7.9107,7.9502,7.9107,7.9107,16000.0
2008-11-18 11:00:00,8.0,8.25,8.0,8.13,11300.0,7.9107,8.1579,7.9107,8.0392,11300.0
2008-11-18 12:00:00,8.13,8.17,8.0,8.0,13900.0,8.0392,8.0788,7.9107,7.9107,13900.0
2008-11-18 13:00:00,8.04,8.04,7.77,7.77,33700.0,7.9502,7.9502,7.6833,7.6833,33700.0
2008-11-18 14:00:00,7.77,7.81,7.35,7.38,32000.0,7.6833,7.7228,7.268,7.2976,32000.0
2008-11-18 15:00:00,7.38,7.59,7.29,7.57,46700.0,7.2976,7.5053,7.2086,7.4855,46700.0
2008-11-19 09:30:00,7.52,7.92,7.52,7.81,33500.0,7.4361,7.8316,7.4361,7.7228,33500.0
2008-11-19 10:00:00,7.76,7.86,7.6,7.67,24900.0,7.6734,7.7723,7.5152,7.5844,24900.0
2008-11-19 11:00:00,7.67,7.84,7.6,7.75,20800.0,7.5844,7.7525,7.5152,7.6635,20800.0
2008-11-19 12:00:00,7.75,7.75,7.6,7.65,13100.0,7.6635,7.6635,7.5152,7.5646,13100.0
2008-11-19 13:00:00,7.65,7.73,7.54,7.64,18200.0,7.5646,7.6437,7.4558,7.5547,18200.0
2008-11-19 14:00:00,7.62,7.69,7.55,7.57,17100.0,7.5349,7.6042,7.4657,7.4855,17100.0
2008-11-19 15:00:00,7.57,7.65,7.49,7.53,48200.0,7.4855,7.5646,7.4064,7.4459,48200.0
2008-11-20 09:30:00,7.47,7.6,7.31,7.47,10600.0,7.3866,7.5152,7.2284,7.3866,10600.0
2008-11-20 10:00:00,7.47,7.62,7.36,7.57,43100.0,7.3866,7.5349,7.2778,7.4855,43100.0
2008-11-20 11:00:00,7.54,7.71,7.4,7.42,11700.0,7.4558,7.6239,7.3174,7.3372,11700.0
2008-11-20 12:00:00,7.4,7.77,7.31,7.5,15100.0,7.3174,7.6833,7.2284,7.4163,15100.0
2008-11-20 13:00:00,7.48,7.57,7.29,7.36,11400.0,7.3965,7.4855,7.2086,7.2778,11400.0
2008-11-20 14:00:00,7.37,7.37,7.25,7.29,17200.0,7.2877,7.2877,7.1691,7.2086,17200.0
2008-11-20 15:00:00,7.28,7.32,7.15,7.17,54900.0,7.1987,7.2383,7.0702,7.09,54900.0
2008-11-21 09:30:00,7.22,7.43,6.94,6.99,20300.0,7.1394,7.3471,6.8625,6.912,20300.0
2008-11-21 10:00:00,6.94,7.18,6.85,6.98,19800.0,6.8625,7.0998,6.7735,6.9021,19800.0
2008-11-21 11:00:00,6.98,7.31,6.94,7.11,13300.0,6.9021,7.2284,6.8625,7.0306,13300.0
2008-11-21 12:00:00,7.12,7.25,7.06,7.22,10000.0,7.0405,7.1691,6.9812,7.1394,10000.0
2008-11-21 13:00:00,7.23,7.26,6.97,7.0,22300.0,7.1493,7.179,6.8922,6.9219,22300.0
2008-11-21 14:00:00,7.0,7.07,6.84,6.87,30500.0,6.9219,6.9911,6.7636,6.7933,30500.0
2008-11-21 15:00:00,6.87,7.44,6.87,7.42,35800.0,6.7933,7.3569,6.7933,7.3372,35800.0
2008-11-24 09:30:00,7.54,7.68,7.51,7.6,6100.0,7.4558,7.5943,7.4262,7.5152,6100.0
2008-11-24 10:00:00,7.6,8.39,7.59,8.1,31000.0,7.5152,8.2963,7.5053,8.0096,31000.0
2008-11-24 11:00:00,8.14,8.17,7.98,8.03,22200.0,8.0491,8.0788,7.8909,7.9404,22200.0
2008-11-24 12:00:00,8.04,8.2,7.96,8.16,15600.0,7.9502,8.1085,7.8711,8.0689,15600.0
2008-11-24 13:00:00,8.16,8.5,8.16,8.5,19900.0,8.0689,8.4051,8.0689,8.4051,19900.0
2008-11-24 14:00:00,8.5,8.51,8.33,8.48,29900.0,8.4051,8.415,8.237,8.3853,29900.0
2008-11-24 15:00:00,8.48,9.16,8.47,8.76,73000.0,8.3853,9.0577,8.3754,8.6622,73000.0
2008-11-25 09:30:00,7.34,8.1,7.03,7.51,68900.0,7.2581,8.0096,6.9515,7.4262,68900.0
2008-11-25 10:00:00,7.52,7.7,7.37,7.45,49900.0,7.4361,7.614,7.2877,7.3668,49900.0
2008-11-25 11:00:00,7.44,7.45,7.1,7.19,31100.0,7.3569,7.3668,7.0207,7.1097,31100.0
2008-11-25 12:00:00,7.17,7.18,6.93,6.98,36700.0,7.09,7.0998,6.8526,6.9021,36700.0
2008-11-25 13:00:00,6.98,7.04,6.85,6.88,34900.0,6.9021,6.9614,6.7735,6.8032,34900.0
2008-11-25 14:00:00,6.89,7.04,6.87,7.03,55200.0,6.8131,6.9614,6.7933,6.9515,55200.0
2008-11-25 15:00:00,7.04,7.06,6.9,7.02,148800.0,6.9614,6.9812,6.823,6.9416,148800.0
2008-11-26 09:30:00,6.85,7.46,6.75,6.97,8800.0,6.7735,7.3767,6.6746,6.8922,8800.0
2008-11-26 10:00:00,6.98,7.31,6.97,7.16,15200.0,6.9021,7.2284,6.8922,7.0801,15200.0
2008-11-26 11:00:00,7.16,7.33,7.06,7.26,22700.0,7.0801,7.2482,6.9812,7.179,22700.0
2008-11-26 12:00:00,7.3,7.3,7.02,7.05,42200.0,7.2185,7.2185,6.9416,6.9713,42200.0
2008-11-26 13:00:00,7.04,7.16,6.97,6.98,38700.0,6.9614,7.0801,6.8922,6.9021,38700.0
2008-11-26 14:00:00,6.95,7.15,6.94,7.11,65500.0,6.8724,7.0702,6.8625,7.0306,65500.0
2008-11-26 15:00:00,7.11,7.17,7.0,7.07,67600.0,7.0306,7.09,6.9219,6.9911,67600.0
2008-11-28 09:30:00,7.06,7.39,7.06,7.25,5500.0,6.9812,7.3075,6.9812,7.1691,5500.0
2008-11-28 10:00:00,7.25,7.25,7.14,7.17,28900.0,7.1691,7.1691,7.0603,7.09,28900.0
2008-11-28 11:00:00,7.16,7.16,7.06,7.1,12300.0,7.0801,7.0801,6.9812,7.0207,12300.0
2008-11-28 12:00:00,7.14,7.19,7.1,7.19,45700.0,7.0603,7.1097,7.0207,7.1097,45700.0
2008-12-01 09:30:00,7.03,7.37,7.02,7.08,10600.0,6.9515,7.2877,6.9416,7.001,10600.0
2008-12-01 10:00:00,7.08,7.09,6.87,6.88,13700.0,7.001,7.0109,6.7933,6.8032,13700.0
2008-12-01 11:00:00,6.87,6.87,6.56,6.6,37500.0,6.7933,6.7933,6.4868,6.5263,37500.0
2008-12-01 12:00:00,6.6,6.6,6.12,6.2,75500.0,6.5263,6.5263,6.0517,6.1308,75500.0
2008-12-01 13:00:00,6.2,6.25,6.05,6.1,28900.0,6.1308,6.1802,5.9825,6.0319,28900.0
2008-12-01 14:00:00,6.07,6.18,6.01,6.04,42000.0,6.0022,6.111,5.9429,5.9726,42000.0
2008-12-01 15:00:00,6.03,6.04,5.63,5.76,156100.0,5.9627,5.9726,5.5672,5.6957,156100.0
2008-12-02 09:30:00,5.87,6.0,5.76,6.0,13400.0,5.8045,5.933,5.6957,5.933,13400.0
2008-12-02 10:00:00,6.0,6.22,6.0,6.2,44800.0,5.933,6.1506,5.933,6.1308,44800.0
2008-12-02 11:00:00,6.21,6.25,6.12,6.2,37600.0,6.1407,6.1802,6.0517,6.1308,37600.0
2008-12-02 12:00:00,6.2,6.26,6.18,6.25,24800.0,6.1308,6.1901,6.111,6.1802,24800.0
2008-12-02 13:00:00,6.25,6.3,6.2,6.23,21900.0,6.1802,6.2297,6.1308,6.1605,21900.0
2008-12-02 14:00:00,6.21,6.34,6.12,6.33,46000.0,6.1407,6.2692,6.0517,6.2593,46000.0
2008-12-02 15:00:00,6.34,6.35,6.2,6.27,57700.0,6.2692,6.2791,6.1308,6.2,57700.0
2008-12-03 09:30:00,6.2,6.39,5.9,6.21,16400.0,6.1308,6.3187,5.8341,6.1407,16400.0
2008-12-03 10:00:00,6.18,6.58,6.16,6.53,14100.0,6.111,6.5065,6.0912,6.4571,14100.0
2008-12-03 11:00:00,6.54,6.8,6.53,6.8,12700.0,6.467,6.7241,6.4571,6.7241,12700.0
2008-12-03 12:00:00,6.8,6.9,6.68,6.78,22600.0,6.7241,6.823,6.6054,6.7043,22600.0
2008-12-03 13:00:00,6.79,6.81,6.61,6.68,18500.0,6.7142,6.734,6.5362,6.6054,18500.0
2008-12-03 14:00:00,6.7,6.89,6.68,6.79,13100.0,6.6252,6.8131,6.6054,6.7142,13100.0
2008-12-03 15:00:00,6.78,7.12,6.73,7.0,69400.0,6.7043,7.0405,6.6549,6.9219,69400.0
2008-12-04 09:30:00,6.96,7.48,6.74,7.48,8200.0,6.8823,7.3965,6.6648,7.3965,8200.0
2008-12-04 10:00:00,7.5,8.09,7.33,7.75,96900.0,7.4163,7.9997,7.2482,7.6635,96900.0
2008-12-04 11:00:00,7.77,7.98,7.66,7.89,51100.0,7.6833,7.8909,7.5745,7.8019,51100.0
2008-12-04 12:00:00,7.85,7.94,7.56,7.78,101500.0,7.7624,7.8514,7.4756,7.6932,101500.0
2008-12-04 13:00:00,7.79,7.98,7.74,7.86,36200.0,7.703,7.8909,7.6536,7.7723,36200.0
2008-12-04 14:00:00,7.89,7.98,7.79,7.82,15500.0,7.8019,7.8909,7.703,7.7327,15500.0
2008-12-04 15:00:00,7.81,7.82,7.5,7.54,78500.0,7.7228,7.7327,7.4163,7.4558,78500.0
2008-12-05 09:30:00,6.36,7.64,6.36,7.53,33800.0,6.289,7.5547,6.289,7.4459,33800.0
2008-12-05 10:00:00,7.53,8.02,7.28,7.97,59000.0,7.4459,7.9305,7.1987,7.881,59000.0
2008-12-05 11:00:00,7.93,7.95,7.71,7.74,21800.0,7.8415,7.8613,7.6239,7.6536,21800.0
2008-12-05 12:00:00,7.72,8.02,7.69,7.96,35000.0,7.6338,7.9305,7.6042,7.8711,35000.0
2008-12-05 13:00:00,7.98,8.13,7.93,7.99,94600.0,7.8909,8.0392,7.8415,7.9008,94600.0
2008-12-05 14:00:00,7.97,8.17,7.88,8.15,44900.0,7.881,8.0788,7.792,8.059,44900.0
2008-12-05 15:00:00,8.13,8.47,8.0,8.46,65900.0,8.0392,8.3754,7.9107,8.3656,65900.0
2008-12-08 09:30:00,8.57,8.78,8.33,8.77,36600.0,8.4743,8.682,8.237,8.6721,36600.0
2008-12-08 10:00:00,8.76,9.32,8.71,9.18,118900.0,8.6622,9.216,8.6128,9.0775,118900.0
2008-12-08 11:00:00,9.2,9.4,9.02,9.33,52300.0,9.0973,9.2951,8.9193,9.2258,52300.0
2008-12-08 12:00:00,9.32,9.75,9.32,9.71,41400.0,9.216,9.6412,9.216,9.6016,41400.0
2008-12-08 13:00:00,9.66,9.69,9.45,9.49,43000.0,9.5522,9.5818,9.3445,9.3841,43000.0
2008-12-08 14:00:00,9.51,9.65,9.46,9.64,48700.0,9.4038,9.5423,9.3544,9.5324,48700.0
2008-12-08 15:00:00,9.65,9.99,9.62,9.76,107000.0,9.5423,9.8785,9.5126,9.651,107000.0
2008-12-09 09:30:00,9.58,10.35,9.58,10.14,15700.0,9.4731,10.2345,9.4731,10.0268,15700.0
2008-12-09 10:00:00,10.14,11.0,10.07,10.96,43100.0,10.0268,10.8772,9.9576,10.8377,43100.0
2008-12-09 11:00:00,10.97,11.05,10.59,10.93,55600.0,10.8475,10.9266,10.4718,10.808,55600.0
2008-12-09 12:00:00,10.87,11.08,10.56,10.61,45700.0,10.7487,10.9563,10.4421,10.4916,45700.0
2008-12-09 13:00:00,10.56,10.56,9.96,10.24,44500.0,10.4421,10.4421,9.8488,10.1257,44500.0
2008-12-09 14:00:00,10.17,10.18,9.71,9.99,18200.0,10.0565,10.0664,9.6016,9.8785,18200.0
2008-12-09 15:00:00,10.0,10.0,9.66,9.71,47600.0,9.8884,9.8884,9.5522,9.6016,47600.0
2008-12-10 09:30:00,9.67,9.68,9.16,9.22,32100.0,9.5621,9.5719,9.0577,9.1171,32100.0
2008-12-10 10:00:00,9.22,9.25,8.75,8.78,90900.0,9.1171,9.1467,8.6523,8.682,90900.0
2008-12-10 11:00:00,8.8,8.9,8.65,8.77,40200.0,8.7018,8.8006,8.5534,8.6721,40200.0
2008-12-10 12:00:00,8.78,8.91,8.66,8.7,37500.0,8.682,8.8105,8.5633,8.6029,37500.0
2008-12-10 13:00:00,8.71,8.77,8.54,8.6,43300.0,8.6128,8.6721,8.4447,8.504,43300.0
2008-12-10 14:00:00,8.62,8.64,8.47,8.59,36500.0,8.5238,8.5435,8.3754,8.4941,36500.0
2008-12-10 15:00:00,8.58,8.65,8.44,8.46,75100.0,8.4842,8.5534,8.3458,8.3656,75100.0
2008-12-11 09:30:00,8.43,8.81,8.14,8.34,49900.0,8.3359,8.7117,8.0491,8.2469,49900.0
2008-12-11 10:00:00,8.33,8.77,8.33,8.53,64600.0,8.237,8.6721,8.237,8.4348,64600.0
2008-12-11 11:00:00,8.53,8.61,8.37,8.49,33500.0,8.4348,8.5139,8.2766,8.3952,33500.0
2008-12-11 12:00:00,8.49,8.5,8.39,8.5,39100.0,8.3952,8.4051,8.2963,8.4051,39100.0
2008-12-11 13:00:00,8.5,8.5,8.45,8.47,19600.0,8.4051,8.4051,8.3557,8.3754,19600.0
2008-12-11 14:00:00,8.46,8.52,8.4,8.42,37600.0,8.3656,8.4249,8.3062,8.326,37600.0
2008-12-11 15:00:00,8.41,8.41,8.07,8.35,93100.0,8.3161,8.3161,7.9799,8.2568,93100.0
2008-12-12 09:30:00,8.63,8.74,8.13,8.53,24000.0,8.5337,8.6424,8.0392,8.4348,24000.0
2008-12-12 10:00:00,8.55,8.6,8.3,8.52,62100.0,8.4546,8.504,8.2073,8.4249,62100.0
2008-12-12 11:00:00,8.51,8.51,8.3,8.4,35400.0,8.415,8.415,8.2073,8.3062,35400.0
2008-12-12 12:00:00,8.38,8.86,8.37,8.84,30800.0,8.2865,8.7611,8.2766,8.7413,30800.0
2008-12-12 13:00:00,8.85,8.9,8.53,8.61,27500.0,8.7512,8.8006,8.4348,8.5139,27500.0
2008-12-12 14:00:00,8.6,8.86,8.6,8.8,34100.0,8.504,8.7611,8.504,8.7018,34100.0
2008-12-12 15:00:00,8.8,9.2,8.8,9.19,69100.0,8.7018,9.0973,8.7018,9.0874,69100.0
2008-12-15 09:30:00,9.23,9.47,9.19,9.35,21600.0,9.127,9.3643,9.0874,9.2456,21600.0
2008-12-15 10:00:00,9.31,9.35,8.97,8.97,38500.0,9.2061,9.2456,8.8699,8.8699,38500.0
2008-12-15 11:00:00,8.98,9.02,8.81,8.93,31000.0,8.8798,8.9193,8.7117,8.8303,31000.0
2008-12-15 12:00:00,8.92,8.98,8.83,8.86,15800.0,8.8204,8.8798,8.7314,8.7611,15800.0
2008-12-15 13:00:00,8.85,8.99,8.83,8.97,28100.0,8.7512,8.8896,8.7314,8.8699,28100.0
2008-12-15 14:00:00,8.98,9.03,8.93,8.95,21800.0,8.8798,8.9292,8.8303,8.8501,21800.0
2008-12-15 15:00:00,8.95,9.07,8.82,8.98,41100.0,8.8501,8.9687,8.7215,8.8798,41100.0
2008-12-16 09:30:00,9.17,9.35,9.12,9.34,8200.0,9.0676,9.2456,9.0182,9.2357,8200.0
2008-12-16 10:00:00,9.34,9.34,9.15,9.27,11500.0,9.2357,9.2357,9.0479,9.1665,11500.0
2008-12-16 11:00:00,9.3,9.31,9.21,9.3,40700.0,9.1962,9.2061,9.1072,9.1962,40700.0
2008-12-16 12:00:00,9.28,9.32,9.27,9.3,9000.0,9.1764,9.216,9.1665,9.1962,9000.0
2008-12-16 13:00:00,9.3,9.35,9.3,9.34,6100.0,9.1962,9.2456,9.1962,9.2357,6100.0
2008-12-16 14:00:00,9.33,9.44,9.23,9.4,48200.0,9.2258,9.3346,9.127,9.2951,48200.0
2008-12-16 15:00:00,9.4,9.7,9.37,9.66,82100.0,9.2951,9.5917,9.2654,9.5522,82100.0
2008-12-17 09:30:00,9.51,9.67,9.49,9.67,11900.0,9.4038,9.5621,9.3841,9.5621,11900.0
2008-12-17 10:00:00,9.63,9.73,9.52,9.59,30900.0,9.5225,9.6214,9.4137,9.4829,30900.0
2008-12-17 11:00:00,9.55,9.65,9.44,9.46,21400.0,9.4434,9.5423,9.3346,9.3544,21400.0
2008-12-17 12:00:00,9.42,9.59,9.4,9.59,9500.0,9.3148,9.4829,9.2951,9.4829,9500.0
2008-12-17 13:00:00,9.55,9.67,9.52,9.62,17000.0,9.4434,9.5621,9.4137,9.5126,17000.0
2008-12-17 14:00:00,9.6,9.67,9.46,9.55,13400.0,9.4928,9.5621,9.3544,9.4434,13400.0
2008-12-17 15:00:00,9.55,9.66,9.46,9.5,36300.0,9.4434,9.5522,9.3544,9.3939,36300.0
2008-12-18 09:30:00,9.68,9.87,9.55,9.83,27400.0,9.5719,9.7598,9.4434,9.7203,27400.0
2008-12-18 10:00:00,9.97,10.6,9.85,10.54,35100.0,9.8587,10.4817,9.74,10.4223,35100.0
2008-12-18 11:00:00,10.55,10.57,9.97,10.05,28600.0,10.4322,10.452,9.8587,9.9378,28600.0
2008-12-18 12:00:00,10.05,10.21,10.03,10.21,17800.0,9.9378,10.096,9.918,10.096,17800.0
2008-12-18 13:00:00,10.21,10.28,10.04,10.1,23800.0,10.096,10.1652,9.9279,9.9873,23800.0
2008-12-18 14:00:00,10.1,10.1,9.77,9.88,25400.0,9.9873,9.9873,9.6609,9.7697,25400.0
2008-12-18 15:00:00,9.83,9.95,9.66,9.87,61600.0,9.7203,9.8389,9.5522,9.7598,61600.0
2008-12-19 09:30:00,9.89,10.48,9.89,9.97,72100.0,9.7796,10.363,9.7796,9.8587,72100.0
2008-12-19 10:00:00,9.97,10.46,9.97,10.45,38300.0,9.8587,10.3432,9.8587,10.3333,38300.0
2008-12-19 11:00:00,10.42,10.46,10.22,10.3,29700.0,10.3037,10.3432,10.1059,10.185,29700.0
2008-12-19 12:00:00,10.29,10.35,10.08,10.24,14800.0,10.1751,10.2345,9.9675,10.1257,14800.0
2008-12-19 13:00:00,10.26,10.5,10.21,10.4,17200.0,10.1455,10.3828,10.096,10.2839,17200.0
2008-12-19 14:00:00,10.44,10.48,10.37,10.37,14700.0,10.3235,10.363,10.2542,10.2542,14700.0
2008-12-19 15:00:00,10.31,10.38,10.07,10.31,31600.0,10.1949,10.2641,9.9576,10.1949,31600.0
2008-12-22 09:30:00,10.31,10.48,10.28,10.28,4400.0,10.1949,10.363,10.1652,10.1652,4400.0
2008-12-22 10:00:00,10.16,10.16,9.6,9.6,17400.0,10.0466,10.0466,9.4928,9.4928,17400.0
2008-12-22 11:00:00,9.64,9.64,9.5,9.6,10000.0,9.5324,9.5324,9.3939,9.4928,10000.0
2008-12-22 12:00:00,9.59,9.68,9.5,9.6,11700.0,9.4829,9.5719,9.3939,9.4928,11700.0
2008-12-22 13:00:00,9.59,9.67,9.53,9.64,6500.0,9.4829,9.5621,9.4236,9.5324,6500.0
2008-12-22 14:00:00,9.65,9.68,9.32,9.35,25800.0,9.5423,9.5719,9.216,9.2456,25800.0
2008-12-22 15:00:00,9.36,9.67,9.25,9.67,29300.0,9.2555,9.5621,9.1467,9.5621,29300.0
2008-12-23 09:30:00,9.73,9.73,9.51,9.63,10400.0,9.6214,9.6214,9.4038,9.5225,10400.0
2008-12-23 10:00:00,9.63,9.63,9.52,9.56,13100.0,9.5225,9.5225,9.4137,9.4533,13100.0
2008-12-23 11:00:00,9.56,9.56,9.54,9.55,2100.0,9.4533,9.4533,9.4335,9.4434,2100.0
2008-12-23 12:00:00,9.52,9.55,9.42,9.46,3800.0,9.4137,9.4434,9.3148,9.3544,3800.0
2008-12-23 13:00:00,9.45,9.49,9.41,9.49,8900.0,9.3445,9.3841,9.305,9.3841,8900.0
2008-12-23 14:00:00,9.5,9.5,9.25,9.34,9600.0,9.3939,9.3939,9.1467,9.2357,9600.0
2008-12-23 15:00:00,9.34,9.43,9.16,9.33,26200.0,9.2357,9.3247,9.0577,9.2258,26200.0
2008-12-24 09:30:00,9.24,9.24,9.05,9.08,1600.0,9.1369,9.1369,8.949,8.9786,1600.0
2008-12-24 10:00:00,9.07,9.18,9.07,9.16,4600.0,8.9687,9.0775,8.9687,9.0577,4600.0
2008-12-24 11:00:00,9.17,9.17,9.08,9.09,9200.0,9.0676,9.0676,8.9786,8.9885,9200.0
2008-12-24 12:00:00,9.1,9.13,9.06,9.13,8800.0,8.9984,9.0281,8.9589,9.0281,8800.0
2008-12-26 09:30:00,9.26,9.26,9.12,9.12,1000.0,9.1566,9.1566,9.0182,9.0182,1000.0
2008-12-26 10:00:00,9.12,9.15,9.1,9.1,1000.0,9.0182,9.0479,8.9984,8.9984,1000.0
2008-12-26 11:00:00,9.12,9.12,8.97,8.98,5200.0,9.0182,9.0182,8.8699,8.8798,5200.0
2008-12-26 12:00:00,8.98,9.02,8.98,9.02,400.0,8.8798,8.9193,8.8798,8.9193,400.0
2008-12-26 13:00:00,9.01,9.02,8.99,9.0,1800.0,8.9094,8.9193,8.8896,8.8995,1800.0
2008-12-26 14:00:00,9.0,9.05,8.99,9.05,5700.0,8.8995,8.949,8.8896,8.949,5700.0
2008-12-26 15:00:00,9.01,9.06,8.99,9.06,18700.0,8.9094,8.9589,8.8896,8.9589,18700.0
2008-12-29 09:30:00,9.02,9.19,8.85,8.86,3100.0,8.9193,9.0874,8.7512,8.7611,3100.0
2008-12-29 10:00:00,8.85,8.85,8.14,8.14,83400.0,8.7512,8.7512,8.0491,8.0491,83400.0
2008-12-29 11:00:00,8.14,8.15,7.88,7.96,66300.0,8.0491,8.059,7.792,7.8711,66300.0
2008-12-29 12:00:00,7.95,8.18,7.89,8.14,33300.0,7.8613,8.0887,7.8019,8.0491,33300.0
2008-12-29 13:00:00,8.13,8.14,7.82,7.97,85300.0,8.0392,8.0491,7.7327,7.881,85300.0
2008-12-29 14:00:00,7.97,7.97,7.22,7.48,274000.0,7.881,7.881,7.1394,7.3965,274000.0
2008-12-29 15:00:00,7.49,7.77,7.3,7.72,118800.0,7.4064,7.6833,7.2185,7.6338,118800.0
2008-12-30 09:30:00,7.51,7.71,7.2,7.29,183000.0,7.4262,7.6239,7.1196,7.2086,183000.0
2008-12-30 10:00:00,7.3,7.4,7.05,7.16,222000.0,7.2185,7.3174,6.9713,7.0801,222000.0
2008-12-30 11:00:00,7.16,7.42,7.13,7.42,42100.0,7.0801,7.3372,7.0504,7.3372,42100.0
2008-12-30 12:00:00,7.43,7.43,7.19,7.2,30900.0,7.3471,7.3471,7.1097,7.1196,30900.0
2008-12-30 13:00:00,7.19,7.45,7.19,7.45,54400.0,7.1097,7.3668,7.1097,7.3668,54400.0
2008-12-30 14:00:00,7.43,7.67,7.43,7.67,67300.0,7.3471,7.5844,7.3471,7.5844,67300.0
2008-12-30 15:00:00,7.69,8.07,7.6,8.04,128300.0,7.6042,7.9799,7.5152,7.9502,128300.0
2008-12-31 09:30:00,8.17,8.32,8.1,8.3,17700.0,8.0788,8.2271,8.0096,8.2073,17700.0
2008-12-31 10:00:00,8.3,8.35,7.82,7.86,136900.0,8.2073,8.2568,7.7327,7.7723,136900.0
2008-12-31 11:00:00,7.9,8.1,7.8,8.1,62400.0,7.8118,8.0096,7.7129,8.0096,62400.0
2008-12-31 12:00:00,8.1,8.31,8.09,8.31,15700.0,8.0096,8.2172,7.9997,8.2172,15700.0
2008-12-31 13:00:00,8.33,8.33,8.18,8.28,23100.0,8.237,8.237,8.0887,8.1876,23100.0
2008-12-31 14:00:00,8.3,8.3,8.23,8.27,33400.0,8.2073,8.2073,8.1381,8.1777,33400.0
2008-12-31 15:00:00,8.27,8.34,8.23,8.27,85600.0,8.1777,8.2469,8.1381,8.1777,85600.0
2009-01-02 09:30:00,8.31,8.48,7.98,8.09,46700.0,8.2172,8.3853,7.8909,7.9997,46700.0
2009-01-02 10:00:00,8.13,8.62,8.13,8.57,25500.0,8.0392,8.5238,8.0392,8.4743,25500.0
2009-01-02 11:00:00,8.57,8.57,8.22,8.3,32500.0,8.4743,8.4743,8.1282,8.2073,32500.0
2009-01-02 12:00:00,8.29,8.34,8.25,8.3,16800.0,8.1975,8.2469,8.1579,8.2073,16800.0
2009-01-02 13:00:00,8.31,8.38,8.27,8.31,29600.0,8.2172,8.2865,8.1777,8.2172,29600.0
2009-01-02 14:00:00,8.35,8.44,8.26,8.34,43400.0,8.2568,8.3458,8.1678,8.2469,43400.0
2009-01-02 15:00:00,8.36,8.42,8.27,8.29,58300.0,8.2667,8.326,8.1777,8.1975,58300.0
2009-01-05 09:30:00,8.32,8.4,8.05,8.32,30300.0,8.2271,8.3062,7.9601,8.2271,30300.0
2009-01-05 10:00:00,8.31,8.42,8.25,8.35,59600.0,8.2172,8.326,8.1579,8.2568,59600.0
2009-01-05 11:00:00,8.34,8.56,8.34,8.5,33100.0,8.2469,8.4644,8.2469,8.4051,33100.0
2009-01-05 12:00:00,8.51,8.57,8.49,8.49,31600.0,8.415,8.4743,8.3952,8.3952,31600.0
2009-01-05 13:00:00,8.5,8.56,8.49,8.53,26600.0,8.4051,8.4644,8.3952,8.4348,26600.0
2009-01-05 14:00:00,8.53,8.55,8.45,8.54,30300.0,8.4348,8.4546,8.3557,8.4447,30300.0
2009-01-05 15:00:00,8.52,8.77,8.5,8.75,58600.0,8.4249,8.6721,8.4051,8.6523,58600.0
2009-01-06 09:30:00,8.87,9.17,8.68,9.1,22800.0,8.771,9.0676,8.5831,8.9984,22800.0
2009-01-06 10:00:00,9.1,9.13,8.91,9.06,30300.0,8.9984,9.0281,8.8105,8.9589,30300.0
2009-01-06 11:00:00,9.05,9.07,9.02,9.06,11800.0,8.949,8.9687,8.9193,8.9589,11800.0
2009-01-06 12:00:00,9.07,9.08,8.95,9.02,15300.0,8.9687,8.9786,8.8501,8.9193,15300.0
2009-01-06 13:00:00,9.02,9.03,8.83,8.9,20700.0,8.9193,8.9292,8.7314,8.8006,20700.0
2009-01-06 14:00:00,8.89,9.03,8.88,9.0,25000.0,8.7908,8.9292,8.7809,8.8995,25000.0
2009-01-06 15:00:00,8.99,9.0,8.86,8.98,32900.0,8.8896,8.8995,8.7611,8.8798,32900.0
2009-01-07 09:30:00,8.89,8.93,8.81,8.83,4500.0,8.7908,8.8303,8.7117,8.7314,4500.0
2009-01-07 10:00:00,8.82,8.84,8.5,8.54,25600.0,8.7215,8.7413,8.4051,8.4447,25600.0
2009-01-07 11:00:00,8.56,8.73,8.54,8.73,36800.0,8.4644,8.6325,8.4447,8.6325,36800.0
2009-01-07 12:00:00,8.72,8.81,8.68,8.8,8900.0,8.6227,8.7117,8.5831,8.7018,8900.0
2009-01-07 13:00:00,8.8,8.85,8.8,8.82,14600.0,8.7018,8.7512,8.7018,8.7215,14600.0
2009-01-07 14:00:00,8.82,8.83,8.73,8.73,26300.0,8.7215,8.7314,8.6325,8.6325,26300.0
2009-01-07 15:00:00,8.72,8.79,8.63,8.77,33500.0,8.6227,8.6919,8.5337,8.6721,33500.0
2009-01-08 09:30:00,7.1,7.11,6.59,6.9,446500.0,7.0207,7.0306,6.5164,6.823,446500.0
2009-01-08 10:00:00,6.9,7.2,6.89,7.15,511300.0,6.823,7.1196,6.8131,7.0702,511300.0
2009-01-08 11:00:00,7.16,7.2,6.9,7.02,120900.0,7.0801,7.1196,6.823,6.9416,120900.0
2009-01-08 12:00:00,7.0,7.0,6.8,6.81,72600.0,6.9219,6.9219,6.7241,6.734,72600.0
2009-01-08 13:00:00,6.82,6.87,6.7,6.83,131300.0,6.7439,6.7933,6.6252,6.7538,131300.0
2009-01-08 14:00:00,6.83,6.97,6.82,6.9,154400.0,6.7538,6.8922,6.7439,6.823,154400.0
2009-01-08 15:00:00,6.91,7.05,6.83,6.96,188800.0,6.8329,6.9713,6.7538,6.8823,188800.0
2009-01-09 09:30:00,7.15,7.15,6.55,6.7,59700.0,7.0702,7.0702,6.4769,6.6252,59700.0
2009-01-09 10:00:00,6.7,6.87,6.7,6.8,48200.0,6.6252,6.7933,6.6252,6.7241,48200.0
2009-01-09 11:00:00,6.79,6.97,6.77,6.9,22600.0,6.7142,6.8922,6.6944,6.823,22600.0
2009-01-09 12:00:00,6.9,7.0,6.9,6.95,24500.0,6.823,6.9219,6.823,6.8724,24500.0
2009-01-09 13:00:00,6.97,6.97,6.9,6.95,11500.0,6.8922,6.8922,6.823,6.8724,11500.0
2009-01-09 14:00:00,6.95,7.0,6.92,6.92,30600.0,6.8724,6.9219,6.8428,6.8428,30600.0
2009-01-09 15:00:00,6.93,6.93,6.82,6.9,61100.0,6.8526,6.8526,6.7439,6.823,61100.0
2009-01-12 09:30:00,6.88,6.95,6.8,6.88,26200.0,6.8032,6.8724,6.7241,6.8032,26200.0
2009-01-12 10:00:00,6.88,6.96,6.88,6.96,44600.0,6.8032,6.8823,6.8032,6.8823,44600.0
2009-01-12 11:00:00,6.96,6.97,6.89,6.91,43600.0,6.8823,6.8922,6.8131,6.8329,43600.0
2009-01-12 12:00:00,6.9,6.92,6.87,6.92,25400.0,6.823,6.8428,6.7933,6.8428,25400.0
2009-01-12 13:00:00,6.91,6.99,6.9,6.96,18800.0,6.8329,6.912,6.823,6.8823,18800.0
2009-01-12 14:00:00,6.96,6.96,6.83,6.85,180300.0,6.8823,6.8823,6.7538,6.7735,180300.0
2009-01-12 15:00:00,6.84,6.89,6.73,6.79,71100.0,6.7636,6.8131,6.6549,6.7142,71100.0
2009-01-13 09:30:00,6.74,6.9,6.68,6.8,26800.0,6.6648,6.823,6.6054,6.7241,26800.0
2009-01-13 10:00:00,6.79,6.82,6.68,6.75,19800.0,6.7142,6.7439,6.6054,6.6746,19800.0
2009-01-13 11:00:00,6.75,6.78,6.7,6.75,19000.0,6.6746,6.7043,6.6252,6.6746,19000.0
2009-01-13 12:00:00,6.75,6.76,6.68,6.7,8300.0,6.6746,6.6845,6.6054,6.6252,8300.0
2009-01-13 13:00:00,6.69,6.7,6.64,6.65,41700.0,6.6153,6.6252,6.5659,6.5758,41700.0
2009-01-13 14:00:00,6.66,6.77,6.64,6.75,27700.0,6.5857,6.6944,6.5659,6.6746,27700.0
2009-01-13 15:00:00,6.75,6.83,6.74,6.81,48200.0,6.6746,6.7538,6.6648,6.734,48200.0
2009-01-14 09:30:00,6.56,6.8,6.45,6.5,34300.0,6.4868,6.7241,6.378,6.4274,34300.0
2009-01-14 10:00:00,6.49,6.51,6.39,6.4,60100.0,6.4176,6.4373,6.3187,6.3286,60100.0
2009-01-14 11:00:00,6.39,6.46,6.39,6.41,60800.0,6.3187,6.3879,6.3187,6.3384,60800.0
2009-01-14 12:00:00,6.4,6.56,6.4,6.46,57600.0,6.3286,6.4868,6.3286,6.3879,57600.0
2009-01-14 13:00:00,6.45,6.51,6.43,6.43,53300.0,6.378,6.4373,6.3582,6.3582,53300.0
2009-01-14 14:00:00,6.43,6.55,6.43,6.5,105100.0,6.3582,6.4769,6.3582,6.4274,105100.0
2009-01-14 15:00:00,6.5,6.52,6.44,6.48,88600.0,6.4274,6.4472,6.3681,6.4077,88600.0
2009-01-15 09:30:00,6.45,6.5,6.33,6.4,50900.0,6.378,6.4274,6.2593,6.3286,50900.0
2009-01-15 10:00:00,6.4,6.4,6.13,6.16,27200.0,6.3286,6.3286,6.0616,6.0912,27200.0
2009-01-15 11:00:00,6.15,6.17,6.01,6.02,40000.0,6.0813,6.1011,5.9429,5.9528,40000.0
2009-01-15 12:00:00,6.01,6.04,5.95,5.98,23900.0,5.9429,5.9726,5.8836,5.9132,23900.0
2009-01-15 13:00:00,5.99,6.03,5.94,6.01,58000.0,5.9231,5.9627,5.8737,5.9429,58000.0
2009-01-15 14:00:00,6.01,6.31,5.99,6.28,90700.0,5.9429,6.2396,5.9231,6.2099,90700.0
2009-01-15 15:00:00,6.28,6.28,6.04,6.1,64700.0,6.2099,6.2099,5.9726,6.0319,64700.0
2009-01-16 09:30:00,6.22,6.22,5.94,5.95,73100.0,6.1506,6.1506,5.8737,5.8836,73100.0
2009-01-16 10:00:00,5.97,6.01,5.8,5.9,39600.0,5.9034,5.9429,5.7353,5.8341,39600.0
2009-01-16 11:00:00,5.9,5.98,5.9,5.98,41200.0,5.8341,5.9132,5.8341,5.9132,41200.0
2009-01-16 12:00:00,5.98,6.03,5.92,6.02,120700.0,5.9132,5.9627,5.8539,5.9528,120700.0
2009-01-16 13:00:00,6.02,6.09,6.0,6.06,73700.0,5.9528,6.022,5.933,5.9924,73700.0
2009-01-16 14:00:00,6.07,6.17,6.01,6.09,94400.0,6.0022,6.1011,5.9429,6.022,94400.0
2009-01-16 15:00:00,6.09,6.21,6.0,6.04,109100.0,6.022,6.1407,5.933,5.9726,109100.0
2009-01-20 09:30:00,5.9,6.19,5.53,5.61,38400.0,5.8341,6.1209,5.4683,5.5474,38400.0
2009-01-20 10:00:00,5.61,5.97,5.6,5.9,57400.0,5.5474,5.9034,5.5375,5.8341,57400.0
2009-01-20 11:00:00,5.9,5.91,5.77,5.88,52100.0,5.8341,5.844,5.7056,5.8144,52100.0
2009-01-20 12:00:00,5.88,5.96,5.85,5.92,40400.0,5.8144,5.8935,5.7847,5.8539,40400.0
2009-01-20 13:00:00,5.92,6.0,5.87,5.9,34500.0,5.8539,5.933,5.8045,5.8341,34500.0
2009-01-20 14:00:00,5.89,5.94,5.85,5.92,31600.0,5.8242,5.8737,5.7847,5.8539,31600.0
2009-01-20 15:00:00,5.92,5.96,5.91,5.94,66000.0,5.8539,5.8935,5.844,5.8737,66000.0
2009-01-21 09:30:00,6.04,6.3,6.02,6.28,50900.0,5.9726,6.2297,5.9528,6.2099,50900.0
2009-01-21 10:00:00,6.25,6.44,6.2,6.2,63900.0,6.1802,6.3681,6.1308,6.1308,63900.0
2009-01-21 11:00:00,6.21,6.29,6.2,6.25,26100.0,6.1407,6.2198,6.1308,6.1802,26100.0
2009-01-21 12:00:00,6.25,6.35,6.23,6.31,29200.0,6.1802,6.2791,6.1605,6.2396,29200.0
2009-01-21 13:00:00,6.32,6.42,6.27,6.38,32800.0,6.2494,6.3483,6.2,6.3088,32800.0
2009-01-21 14:00:00,6.37,6.49,6.32,6.47,38700.0,6.2989,6.4176,6.2494,6.3978,38700.0
2009-01-21 15:00:00,6.46,6.6,6.38,6.5,110700.0,6.3879,6.5263,6.3088,6.4274,110700.0
2009-01-22 09:30:00,6.4,6.5,6.4,6.45,18800.0,6.3286,6.4274,6.3286,6.378,18800.0
2009-01-22 10:00:00,6.46,6.63,6.46,6.5,77000.0,6.3879,6.556,6.3879,6.4274,77000.0
2009-01-22 11:00:00,6.5,6.6,6.5,6.5,37600.0,6.4274,6.5263,6.4274,6.4274,37600.0
2009-01-22 12:00:00,6.5,6.53,6.5,6.51,17300.0,6.4274,6.4571,6.4274,6.4373,17300.0
2009-01-22 13:00:00,6.51,6.56,6.5,6.54,12200.0,6.4373,6.4868,6.4274,6.467,12200.0
2009-01-22 14:00:00,6.54,6.63,6.51,6.52,28500.0,6.467,6.556,6.4373,6.4472,28500.0
2009-01-22 15:00:00,6.51,6.58,6.5,6.52,56700.0,6.4373,6.5065,6.4274,6.4472,56700.0
2009-01-23 09:30:00,6.48,6.6,6.46,6.56,23500.0,6.4077,6.5263,6.3879,6.4868,23500.0
2009-01-23 10:00:00,6.56,6.57,6.5,6.52,16400.0,6.4868,6.4967,6.4274,6.4472,16400.0
2009-01-23 11:00:00,6.51,6.55,6.5,6.51,33900.0,6.4373,6.4769,6.4274,6.4373,33900.0
2009-01-23 12:00:00,6.51,6.53,6.4,6.45,140000.0,6.4373,6.4571,6.3286,6.378,140000.0
2009-01-23 13:00:00,6.46,6.53,6.45,6.5,22100.0,6.3879,6.4571,6.378,6.4274,22100.0
2009-01-23 14:00:00,6.51,6.53,6.41,6.42,23200.0,6.4373,6.4571,6.3384,6.3483,23200.0
2009-01-23 15:00:00,6.42,6.51,6.39,6.49,22500.0,6.3483,6.4373,6.3187,6.4176,22500.0
2009-01-26 09:30:00,6.49,6.6,6.49,6.57,18300.0,6.4176,6.5263,6.4176,6.4967,18300.0
2009-01-26 10:00:00,6.57,6.6,6.49,6.49,29900.0,6.4967,6.5263,6.4176,6.4176,29900.0
2009-01-26 11:00:00,6.49,6.51,6.39,6.41,17200.0,6.4176,6.4373,6.3187,6.3384,17200.0
2009-01-26 12:00:00,6.4,6.44,6.39,6.42,3800.0,6.3286,6.3681,6.3187,6.3483,3800.0
2009-01-26 13:00:00,6.41,6.41,6.32,6.37,22900.0,6.3384,6.3384,6.2494,6.2989,22900.0
2009-01-26 14:00:00,6.36,6.46,6.34,6.45,41900.0,6.289,6.3879,6.2692,6.378,41900.0
2009-01-26 15:00:00,6.45,6.54,6.4,6.5,82600.0,6.378,6.467,6.3286,6.4274,82600.0
2009-01-27 09:30:00,6.51,6.8,6.49,6.52,24500.0,6.4373,6.7241,6.4176,6.4472,24500.0
2009-01-27 10:00:00,6.5,6.6,6.41,6.47,24500.0,6.4274,6.5263,6.3384,6.3978,24500.0
2009-01-27 11:00:00,6.47,6.57,6.44,6.54,11400.0,6.3978,6.4967,6.3681,6.467,11400.0
2009-01-27 12:00:00,6.53,6.62,6.51,6.59,7800.0,6.4571,6.5461,6.4373,6.5164,7800.0
2009-01-27 13:00:00,6.59,6.6,6.48,6.49,7200.0,6.5164,6.5263,6.4077,6.4176,7200.0
2009-01-27 14:00:00,6.48,6.48,6.46,6.47,11300.0,6.4077,6.4077,6.3879,6.3978,11300.0
2009-01-27 15:00:00,6.46,6.59,6.44,6.59,21700.0,6.3879,6.5164,6.3681,6.5164,21700.0
2009-01-28 09:30:00,6.65,6.8,6.59,6.8,16300.0,6.5758,6.7241,6.5164,6.7241,16300.0
2009-01-28 10:00:00,6.77,6.82,6.65,6.82,23400.0,6.6944,6.7439,6.5758,6.7439,23400.0
2009-01-28 11:00:00,6.82,6.84,6.74,6.75,11400.0,6.7439,6.7636,6.6648,6.6746,11400.0
2009-01-28 12:00:00,6.74,6.75,6.66,6.68,24800.0,6.6648,6.6746,6.5857,6.6054,24800.0
2009-01-28 13:00:00,6.66,6.71,6.64,6.7,14700.0,6.5857,6.6351,6.5659,6.6252,14700.0
2009-01-28 14:00:00,6.71,6.73,6.59,6.68,41400.0,6.6351,6.6549,6.5164,6.6054,41400.0
2009-01-28 15:00:00,6.68,6.89,6.65,6.87,59200.0,6.6054,6.8131,6.5758,6.7933,59200.0
2009-01-29 09:30:00,6.84,6.84,6.6,6.6,9400.0,6.7636,6.7636,6.5263,6.5263,9400.0
2009-01-29 10:00:00,6.63,6.69,6.6,6.69,10700.0,6.556,6.6153,6.5263,6.6153,10700.0
2009-01-29 11:00:00,6.66,6.66,6.6,6.6,4200.0,6.5857,6.5857,6.5263,6.5263,4200.0
2009-01-29 12:00:00,6.61,6.62,6.49,6.5,10100.0,6.5362,6.5461,6.4176,6.4274,10100.0
2009-01-29 13:00:00,6.51,6.54,6.5,6.51,5000.0,6.4373,6.467,6.4274,6.4373,5000.0
2009-01-29 14:00:00,6.51,6.6,6.51,6.52,29200.0,6.4373,6.5263,6.4373,6.4472,29200.0
2009-01-29 15:00:00,6.53,6.6,6.36,6.42,51800.0,6.4571,6.5263,6.289,6.3483,51800.0
2009-01-30 09:30:00,6.5,6.5,6.18,6.22,12700.0,6.4274,6.4274,6.111,6.1506,12700.0
2009-01-30 10:00:00,6.22,6.22,5.77,5.82,97400.0,6.1506,6.1506,5.7056,5.755,97400.0
2009-01-30 11:00:00,5.83,5.95,5.79,5.94,19800.0,5.7649,5.8836,5.7254,5.8737,19800.0
2009-01-30 12:00:00,5.91,6.04,5.91,5.98,9700.0,5.844,5.9726,5.844,5.9132,9700.0
2009-01-30 13:00:00,5.99,6.08,5.94,5.97,8600.0,5.9231,6.0121,5.8737,5.9034,8600.0
2009-01-30 14:00:00,6.01,6.1,5.94,6.03,26900.0,5.9429,6.0319,5.8737,5.9627,26900.0
2009-01-30 15:00:00,6.02,6.06,5.82,5.88,59100.0,5.9528,5.9924,5.755,5.8144,59100.0
2009-02-02 09:30:00,5.75,5.97,5.73,5.74,9300.0,5.6858,5.9034,5.666,5.6759,9300.0
2009-02-02 10:00:00,5.75,5.99,5.75,5.96,12000.0,5.6858,5.9231,5.6858,5.8935,12000.0
2009-02-02 11:00:00,5.97,6.12,5.93,6.11,14800.0,5.9034,6.0517,5.8638,6.0418,14800.0
2009-02-02 12:00:00,6.11,6.29,6.11,6.29,11100.0,6.0418,6.2198,6.0418,6.2198,11100.0
2009-02-02 13:00:00,6.27,6.27,6.15,6.16,24300.0,6.2,6.2,6.0813,6.0912,24300.0
2009-02-02 14:00:00,6.15,6.17,6.05,6.06,8100.0,6.0813,6.1011,5.9825,5.9924,8100.0
2009-02-02 15:00:00,6.05,6.21,6.05,6.17,33000.0,5.9825,6.1407,5.9825,6.1011,33000.0
2009-02-03 09:30:00,6.18,6.2,5.8,5.8,11500.0,6.111,6.1308,5.7353,5.7353,11500.0
2009-02-03 10:00:00,5.8,5.95,5.8,5.9,31100.0,5.7353,5.8836,5.7353,5.8341,31100.0
2009-02-03 11:00:00,5.91,6.05,5.89,5.95,16400.0,5.844,5.9825,5.8242,5.8836,16400.0
2009-02-03 12:00:00,5.96,6.03,5.95,5.97,12500.0,5.8935,5.9627,5.8836,5.9034,12500.0
2009-02-03 13:00:00,5.95,5.98,5.95,5.97,8700.0,5.8836,5.9132,5.8836,5.9034,8700.0
2009-02-03 14:00:00,5.97,6.1,5.96,6.1,13300.0,5.9034,6.0319,5.8935,6.0319,13300.0
2009-02-03 15:00:00,6.1,6.17,6.05,6.09,51100.0,6.0319,6.1011,5.9825,6.022,51100.0
2009-02-04 09:30:00,6.07,6.21,6.04,6.04,3900.0,6.0022,6.1407,5.9726,5.9726,3900.0
2009-02-04 10:00:00,6.06,6.23,6.05,6.2,11600.0,5.9924,6.1605,5.9825,6.1308,11600.0
2009-02-04 11:00:00,6.2,6.2,6.12,6.13,3800.0,6.1308,6.1308,6.0517,6.0616,3800.0
2009-02-04 12:00:00,6.14,6.18,6.11,6.14,5000.0,6.0715,6.111,6.0418,6.0715,5000.0
2009-02-04 13:00:00,6.12,6.16,5.97,6.02,6500.0,6.0517,6.0912,5.9034,5.9528,6500.0
2009-02-04 14:00:00,6.02,6.02,5.9,5.97,24600.0,5.9528,5.9528,5.8341,5.9034,24600.0
2009-02-04 15:00:00,5.97,6.0,5.92,5.94,18700.0,5.9034,5.933,5.8539,5.8737,18700.0
2009-02-05 09:30:00,5.88,5.96,5.86,5.92,3300.0,5.8144,5.8935,5.7946,5.8539,3300.0
2009-02-05 10:00:00,5.91,6.05,5.9,6.05,6300.0,5.844,5.9825,5.8341,5.9825,6300.0
2009-02-05 11:00:00,6.04,6.04,5.92,5.96,31900.0,5.9726,5.9726,5.8539,5.8935,31900.0
2009-02-05 12:00:00,5.96,6.2,5.96,6.13,15000.0,5.8935,6.1308,5.8935,6.0616,15000.0
2009-02-05 13:00:00,6.1,6.15,6.0,6.0,48600.0,6.0319,6.0813,5.933,5.933,48600.0
2009-02-05 14:00:00,5.99,6.05,5.91,5.96,27900.0,5.9231,5.9825,5.844,5.8935,27900.0
2009-02-05 15:00:00,5.96,6.25,5.95,6.16,194500.0,5.8935,6.1802,5.8836,6.0912,194500.0
2009-02-06 09:30:00,6.18,6.66,6.16,6.66,25500.0,6.111,6.5857,6.0912,6.5857,25500.0
2009-02-06 10:00:00,6.66,6.72,6.49,6.49,98500.0,6.5857,6.645,6.4176,6.4176,98500.0
2009-02-06 11:00:00,6.51,6.6,6.49,6.57,70900.0,6.4373,6.5263,6.4176,6.4967,70900.0
2009-02-06 12:00:00,6.54,6.71,6.51,6.62,42000.0,6.467,6.6351,6.4373,6.5461,42000.0
2009-02-06 13:00:00,6.63,6.75,6.59,6.66,149300.0,6.556,6.6746,6.5164,6.5857,149300.0
2009-02-06 14:00:00,6.64,6.85,6.64,6.78,29400.0,6.5659,6.7735,6.5659,6.7043,29400.0
2009-02-06 15:00:00,6.77,6.83,6.72,6.73,37100.0,6.6944,6.7538,6.645,6.6549,37100.0
2009-02-09 09:30:00,6.7,6.74,6.59,6.61,4500.0,6.6252,6.6648,6.5164,6.5362,4500.0
2009-02-09 10:00:00,6.6,6.86,6.59,6.77,22500.0,6.5263,6.7834,6.5164,6.6944,22500.0
2009-02-09 11:00:00,6.77,6.77,6.7,6.73,62100.0,6.6944,6.6944,6.6252,6.6549,62100.0
2009-02-09 12:00:00,6.75,6.79,6.72,6.79,22900.0,6.6746,6.7142,6.645,6.7142,22900.0
2009-02-09 13:00:00,6.79,6.82,6.71,6.8,20800.0,6.7142,6.7439,6.6351,6.7241,20800.0
2009-02-09 14:00:00,6.78,6.78,6.66,6.67,49300.0,6.7043,6.7043,6.5857,6.5955,49300.0
2009-02-09 15:00:00,6.67,6.71,6.67,6.7,38800.0,6.5955,6.6351,6.5955,6.6252,38800.0
2009-02-10 09:30:00,6.67,6.9,6.65,6.85,7100.0,6.5955,6.823,6.5758,6.7735,7100.0
2009-02-10 10:00:00,6.89,6.91,6.72,6.75,82200.0,6.8131,6.8329,6.645,6.6746,82200.0
2009-02-10 11:00:00,6.79,6.79,6.59,6.74,31400.0,6.7142,6.7142,6.5164,6.6648,31400.0
2009-02-10 12:00:00,6.74,6.74,6.6,6.61,25800.0,6.6648,6.6648,6.5263,6.5362,25800.0
2009-02-10 13:00:00,6.59,6.68,6.53,6.6,43500.0,6.5164,6.6054,6.4571,6.5263,43500.0
2009-02-10 14:00:00,6.57,6.63,6.43,6.44,28100.0,6.4967,6.556,6.3582,6.3681,28100.0
2009-02-10 15:00:00,6.47,6.61,6.46,6.51,43200.0,6.3978,6.5362,6.3879,6.4373,43200.0
2009-02-11 09:30:00,6.48,6.48,6.34,6.48,3500.0,6.4077,6.4077,6.2692,6.4077,3500.0
2009-02-11 10:00:00,6.54,6.54,6.32,6.34,19900.0,6.467,6.467,6.2494,6.2692,19900.0
2009-02-11 11:00:00,6.34,6.34,6.18,6.21,32500.0,6.2692,6.2692,6.111,6.1407,32500.0
2009-02-11 12:00:00,6.23,6.3,6.2,6.25,23200.0,6.1605,6.2297,6.1308,6.1802,23200.0
2009-02-11 13:00:00,6.24,6.28,6.08,6.08,20300.0,6.1703,6.2099,6.0121,6.0121,20300.0
2009-02-11 14:00:00,6.08,6.26,6.08,6.21,27600.0,6.0121,6.1901,6.0121,6.1407,27600.0
2009-02-11 15:00:00,6.2,6.25,6.15,6.17,26200.0,6.1308,6.1802,6.0813,6.1011,26200.0
2009-02-12 09:30:00,6.31,6.31,6.0,6.02,14100.0,6.2396,6.2396,5.933,5.9528,14100.0
2009-02-12 10:00:00,6.03,6.27,6.03,6.2,22500.0,5.9627,6.2,5.9627,6.1308,22500.0
2009-02-12 11:00:00,6.18,6.33,6.16,6.3,20500.0,6.111,6.2593,6.0912,6.2297,20500.0
2009-02-12 12:00:00,6.26,6.28,6.16,6.23,29500.0,6.1901,6.2099,6.0912,6.1605,29500.0
2009-02-12 13:00:00,6.2,6.21,6.04,6.13,57700.0,6.1308,6.1407,5.9726,6.0616,57700.0
2009-02-12 14:00:00,6.13,6.17,6.01,6.03,13600.0,6.0616,6.1011,5.9429,5.9627,13600.0
2009-02-12 15:00:00,6.02,6.23,6.0,6.22,40100.0,5.9528,6.1605,5.933,6.1506,40100.0
2009-02-13 09:30:00,6.19,6.25,6.14,6.23,13300.0,6.1209,6.1802,6.0715,6.1605,13300.0
2009-02-13 10:00:00,6.25,6.55,6.22,6.48,40100.0,6.1802,6.4769,6.1506,6.4077,40100.0
2009-02-13 11:00:00,6.45,6.49,6.35,6.4,31400.0,6.378,6.4176,6.2791,6.3286,31400.0
2009-02-13 12:00:00,6.37,6.46,6.37,6.41,9800.0,6.2989,6.3879,6.2989,6.3384,9800.0
2009-02-13 13:00:00,6.41,6.47,6.41,6.45,13000.0,6.3384,6.3978,6.3384,6.378,13000.0
2009-02-13 14:00:00,6.45,6.48,6.37,6.44,28900.0,6.378,6.4077,6.2989,6.3681,28900.0
2009-02-13 15:00:00,6.44,6.44,6.26,6.29,87400.0,6.3681,6.3681,6.1901,6.2198,87400.0
2009-02-17 09:30:00,6.09,6.2,5.83,5.85,14100.0,6.022,6.1308,5.7649,5.7847,14100.0
2009-02-17 10:00:00,5.89,6.09,5.89,6.02,80800.0,5.8242,6.022,5.8242,5.9528,80800.0
2009-02-17 11:00:00,6.01,6.04,5.91,5.91,58200.0,5.9429,5.9726,5.844,5.844,58200.0
2009-02-17 12:00:00,5.92,6.08,5.92,6.02,69600.0,5.8539,6.0121,5.8539,5.9528,69600.0
2009-02-17 13:00:00,6.03,6.03,5.92,6.0,18500.0,5.9627,5.9627,5.8539,5.933,18500.0
2009-02-17 14:00:00,6.0,6.04,5.97,5.98,16000.0,5.933,5.9726,5.9034,5.9132,16000.0
2009-02-17 15:00:00,5.98,6.12,5.96,5.96,25500.0,5.9132,6.0517,5.8935,5.8935,25500.0
2009-02-18 09:30:00,6.02,6.02,5.86,5.95,5200.0,5.9528,5.9528,5.7946,5.8836,5200.0
2009-02-18 10:00:00,5.95,6.09,5.9,6.09,28900.0,5.8836,6.022,5.8341,6.022,28900.0
2009-02-18 11:00:00,6.09,6.35,6.09,6.29,52400.0,6.022,6.2791,6.022,6.2198,52400.0
2009-02-18 12:00:00,6.25,6.38,6.25,6.3,39200.0,6.1802,6.3088,6.1802,6.2297,39200.0
2009-02-18 13:00:00,6.28,6.33,6.23,6.25,6700.0,6.2099,6.2593,6.1605,6.1802,6700.0
2009-02-18 14:00:00,6.25,6.38,6.25,6.38,13600.0,6.1802,6.3088,6.1802,6.3088,13600.0
2009-02-18 15:00:00,6.38,6.5,6.34,6.34,30500.0,6.3088,6.4274,6.2692,6.2692,30500.0
2009-02-19 09:30:00,6.44,6.44,6.21,6.28,30300.0,6.3681,6.3681,6.1407,6.2099,30300.0
2009-02-19 10:00:00,6.27,6.34,6.22,6.25,10400.0,6.2,6.2692,6.1506,6.1802,10400.0
2009-02-19 11:00:00,6.24,6.3,6.11,6.14,19300.0,6.1703,6.2297,6.0418,6.0715,19300.0
2009-02-19 12:00:00,6.13,6.13,6.0,6.03,9600.0,6.0616,6.0616,5.933,5.9627,9600.0
2009-02-19 13:00:00,6.03,6.13,5.98,5.98,8700.0,5.9627,6.0616,5.9132,5.9132,8700.0
2009-02-19 14:00:00,5.98,6.01,5.9,5.93,9200.0,5.9132,5.9429,5.8341,5.8638,9200.0
2009-02-19 15:00:00,5.95,5.96,5.86,5.88,16600.0,5.8836,5.8935,5.7946,5.8144,16600.0
2009-02-20 09:30:00,5.83,5.97,5.75,5.85,21900.0,5.7649,5.9034,5.6858,5.7847,21900.0
2009-02-20 10:00:00,5.83,5.91,5.76,5.77,18100.0,5.7649,5.844,5.6957,5.7056,18100.0
2009-02-20 11:00:00,5.76,5.76,5.55,5.59,36100.0,5.6957,5.6957,5.488,5.5276,36100.0
2009-02-20 12:00:00,5.61,5.63,5.39,5.4,35800.0,5.5474,5.5672,5.3298,5.3397,35800.0
2009-02-20 13:00:00,5.39,5.44,5.33,5.4,13900.0,5.3298,5.3793,5.2705,5.3397,13900.0
2009-02-20 14:00:00,5.4,5.55,5.37,5.48,50200.0,5.3397,5.488,5.3101,5.4188,50200.0
2009-02-20 15:00:00,5.46,5.56,5.43,5.51,42900.0,5.399,5.4979,5.3694,5.4485,42900.0
2009-02-23 09:30:00,5.54,5.69,5.53,5.67,10800.0,5.4782,5.6265,5.4683,5.6067,10800.0
2009-02-23 10:00:00,5.67,5.67,5.48,5.59,21700.0,5.6067,5.6067,5.4188,5.5276,21700.0
2009-02-23 11:00:00,5.6,5.65,5.58,5.65,15600.0,5.5375,5.5869,5.5177,5.5869,15600.0
2009-02-23 12:00:00,5.65,5.7,5.64,5.68,20500.0,5.5869,5.6364,5.577,5.6166,20500.0
2009-02-23 13:00:00,5.68,5.84,5.68,5.79,15100.0,5.6166,5.7748,5.6166,5.7254,15100.0
2009-02-23 14:00:00,5.8,5.9,5.69,5.71,12200.0,5.7353,5.8341,5.6265,5.6463,12200.0
2009-02-23 15:00:00,5.7,5.71,5.55,5.58,35900.0,5.6364,5.6463,5.488,5.5177,35900.0
2009-02-24 09:30:00,5.68,5.8,5.62,5.7,23300.0,5.6166,5.7353,5.5573,5.6364,23300.0
2009-02-24 10:00:00,5.7,5.74,5.68,5.7,40700.0,5.6364,5.6759,5.6166,5.6364,40700.0
2009-02-24 11:00:00,5.69,5.71,5.67,5.67,16000.0,5.6265,5.6463,5.6067,5.6067,16000.0
2009-02-24 12:00:00,5.67,5.68,5.62,5.64,5400.0,5.6067,5.6166,5.5573,5.577,5400.0
2009-02-24 13:00:00,5.63,5.7,5.61,5.7,15500.0,5.5672,5.6364,5.5474,5.6364,15500.0
2009-02-24 14:00:00,5.7,5.72,5.68,5.7,15300.0,5.6364,5.6561,5.6166,5.6364,15300.0
2009-02-24 15:00:00,5.72,5.9,5.71,5.88,23800.0,5.6561,5.8341,5.6463,5.8144,23800.0
2009-02-25 09:30:00,5.86,5.92,5.79,5.85,6200.0,5.7946,5.8539,5.7254,5.7847,6200.0
2009-02-25 10:00:00,5.84,5.85,5.78,5.78,14900.0,5.7748,5.7847,5.7155,5.7155,14900.0
2009-02-25 11:00:00,5.79,5.93,5.77,5.85,51800.0,5.7254,5.8638,5.7056,5.7847,51800.0
2009-02-25 12:00:00,5.85,5.86,5.79,5.82,16000.0,5.7847,5.7946,5.7254,5.755,16000.0
2009-02-25 13:00:00,5.82,5.86,5.72,5.8,11300.0,5.755,5.7946,5.6561,5.7353,11300.0
2009-02-25 14:00:00,5.77,5.78,5.58,5.68,19900.0,5.7056,5.7155,5.5177,5.6166,19900.0
2009-02-25 15:00:00,5.65,5.84,5.64,5.67,36700.0,5.5869,5.7748,5.577,5.6067,36700.0
2009-02-26 09:30:00,5.7,5.86,5.58,5.64,15400.0,5.6364,5.7946,5.5177,5.577,15400.0
2009-02-26 10:00:00,5.69,5.79,5.69,5.69,9100.0,5.6265,5.7254,5.6265,5.6265,9100.0
2009-02-26 11:00:00,5.69,5.74,5.64,5.69,9300.0,5.6265,5.6759,5.577,5.6265,9300.0
2009-02-26 12:00:00,5.68,5.71,5.6,5.61,7400.0,5.6166,5.6463,5.5375,5.5474,7400.0
2009-02-26 13:00:00,5.59,5.65,5.56,5.58,35100.0,5.5276,5.5869,5.4979,5.5177,35100.0
2009-02-26 14:00:00,5.58,5.64,5.48,5.48,14000.0,5.5177,5.577,5.4188,5.4188,14000.0
2009-02-26 15:00:00,5.46,5.46,5.36,5.38,23300.0,5.399,5.399,5.3002,5.3199,23300.0
2009-02-27 09:30:00,5.27,5.33,5.21,5.3,4500.0,5.2112,5.2705,5.1518,5.2408,4500.0
2009-02-27 10:00:00,5.3,5.52,5.25,5.52,14000.0,5.2408,5.4584,5.1914,5.4584,14000.0
2009-02-27 11:00:00,5.51,5.62,5.43,5.58,23200.0,5.4485,5.5573,5.3694,5.5177,23200.0
2009-02-27 12:00:00,5.59,5.66,5.55,5.66,22200.0,5.5276,5.5968,5.488,5.5968,22200.0
2009-02-27 13:00:00,5.66,5.85,5.61,5.85,17000.0,5.5968,5.7847,5.5474,5.7847,17000.0
2009-02-27 14:00:00,5.86,5.91,5.66,5.69,8700.0,5.7946,5.844,5.5968,5.6265,8700.0
2009-02-27 15:00:00,5.66,5.71,5.56,5.6,17200.0,5.5968,5.6463,5.4979,5.5375,17200.0
2009-03-02 09:30:00,5.46,5.64,5.46,5.53,5100.0,5.399,5.577,5.399,5.4683,5100.0
2009-03-02 10:00:00,5.52,5.54,5.32,5.52,13500.0,5.4584,5.4782,5.2606,5.4584,13500.0
2009-03-02 11:00:00,5.52,5.52,5.45,5.47,3000.0,5.4584,5.4584,5.3892,5.4089,3000.0
2009-03-02 12:00:00,5.47,5.57,5.45,5.51,6100.0,5.4089,5.5078,5.3892,5.4485,6100.0
2009-03-02 13:00:00,5.51,5.56,5.46,5.54,20900.0,5.4485,5.4979,5.399,5.4782,20900.0
2009-03-02 14:00:00,5.52,5.56,5.45,5.56,27500.0,5.4584,5.4979,5.3892,5.4979,27500.0
2009-03-02 15:00:00,5.55,5.55,5.45,5.47,51400.0,5.488,5.488,5.3892,5.4089,51400.0
2009-03-03 09:30:00,5.49,5.57,5.36,5.43,16300.0,5.4287,5.5078,5.3002,5.3694,16300.0
2009-03-03 10:00:00,5.42,5.48,5.35,5.35,20200.0,5.3595,5.4188,5.2903,5.2903,20200.0
2009-03-03 11:00:00,5.36,5.36,5.06,5.06,22300.0,5.3002,5.3002,5.0035,5.0035,22300.0
2009-03-03 12:00:00,5.06,5.21,5.03,5.2,30300.0,5.0035,5.1518,4.9738,5.142,30300.0
2009-03-03 13:00:00,5.2,5.21,5.18,5.2,13800.0,5.142,5.1518,5.1222,5.142,13800.0
2009-03-03 14:00:00,5.2,5.36,5.19,5.27,33300.0,5.142,5.3002,5.1321,5.2112,33300.0
2009-03-03 15:00:00,5.26,5.28,5.14,5.16,34000.0,5.2013,5.2211,5.0826,5.1024,34000.0
2009-03-04 09:30:00,5.26,5.33,5.15,5.2,5500.0,5.2013,5.2705,5.0925,5.142,5500.0
2009-03-04 10:00:00,5.19,5.2,5.09,5.13,8200.0,5.1321,5.142,5.0332,5.0727,8200.0
2009-03-04 11:00:00,5.13,5.13,4.98,5.01,25100.0,5.0727,5.0727,4.9244,4.9541,25100.0
2009-03-04 12:00:00,5.03,5.09,5.02,5.02,7600.0,4.9738,5.0332,4.964,4.964,7600.0
2009-03-04 13:00:00,5.02,5.03,4.97,5.01,13800.0,4.964,4.9738,4.9145,4.9541,13800.0
2009-03-04 14:00:00,5.01,5.01,4.88,4.97,49400.0,4.9541,4.9541,4.8255,4.9145,49400.0
2009-03-04 15:00:00,4.96,5.0,4.86,4.9,43800.0,4.9046,4.9442,4.8057,4.8453,43800.0
2009-03-05 09:30:00,4.88,5.01,4.82,4.82,6200.0,4.8255,4.9541,4.7662,4.7662,6200.0
2009-03-05 10:00:00,4.79,4.8,4.62,4.64,23100.0,4.7365,4.7464,4.5684,4.5882,23100.0
2009-03-05 11:00:00,4.62,4.65,4.52,4.64,15400.0,4.5684,4.5981,4.4695,4.5882,15400.0
2009-03-05 12:00:00,4.63,4.7,4.58,4.7,19500.0,4.5783,4.6475,4.5289,4.6475,19500.0
2009-03-05 13:00:00,4.69,4.7,4.66,4.66,3200.0,4.6376,4.6475,4.608,4.608,3200.0
2009-03-05 14:00:00,4.66,4.7,4.65,4.65,8200.0,4.608,4.6475,4.5981,4.5981,8200.0
2009-03-05 15:00:00,4.65,4.69,4.56,4.62,27000.0,4.5981,4.6376,4.5091,4.5684,27000.0
2009-03-06 09:30:00,4.59,4.66,4.4,4.4,10200.0,4.5388,4.608,4.3509,4.3509,10200.0
2009-03-06 10:00:00,4.39,4.39,4.13,4.13,29600.0,4.341,4.341,4.0839,4.0839,29600.0
2009-03-06 11:00:00,4.14,4.2,4.11,4.2,40700.0,4.0938,4.1531,4.0641,4.1531,40700.0
2009-03-06 12:00:00,4.22,4.26,4.2,4.24,22000.0,4.1729,4.2124,4.1531,4.1927,22000.0
2009-03-06 13:00:00,4.25,4.3,4.24,4.3,41600.0,4.2026,4.252,4.1927,4.252,41600.0
2009-03-06 14:00:00,4.3,4.32,4.21,4.3,80700.0,4.252,4.2718,4.163,4.252,80700.0
2009-03-06 15:00:00,4.32,4.4,4.29,4.39,18200.0,4.2718,4.3509,4.2421,4.341,18200.0
2009-03-09 09:30:00,4.33,4.41,4.2,4.36,13900.0,4.2817,4.3608,4.1531,4.3113,13900.0
2009-03-09 10:00:00,4.39,4.6,4.36,4.6,55200.0,4.341,4.5486,4.3113,4.5486,55200.0
2009-03-09 11:00:00,4.6,4.67,4.58,4.59,27000.0,4.5486,4.6179,4.5289,4.5388,27000.0
2009-03-09 12:00:00,4.58,4.63,4.58,4.58,11100.0,4.5289,4.5783,4.5289,4.5289,11100.0
2009-03-09 13:00:00,4.59,4.59,4.55,4.57,3100.0,4.5388,4.5388,4.4992,4.519,3100.0
2009-03-09 14:00:00,4.57,4.59,4.5,4.5,5700.0,4.519,4.5388,4.4498,4.4498,5700.0
2009-03-09 15:00:00,4.5,4.51,4.28,4.29,47400.0,4.4498,4.4597,4.2322,4.2421,47400.0
2009-03-10 09:30:00,4.39,4.56,4.39,4.49,19600.0,4.341,4.5091,4.341,4.4399,19600.0
2009-03-10 10:00:00,4.5,4.52,4.48,4.51,17900.0,4.4498,4.4695,4.43,4.4597,17900.0
2009-03-10 11:00:00,4.5,4.53,4.49,4.5,13500.0,4.4498,4.4794,4.4399,4.4498,13500.0
2009-03-10 12:00:00,4.5,4.52,4.49,4.5,16200.0,4.4498,4.4695,4.4399,4.4498,16200.0
2009-03-10 13:00:00,4.5,4.5,4.47,4.48,4100.0,4.4498,4.4498,4.4201,4.43,4100.0
2009-03-10 14:00:00,4.48,4.5,4.48,4.5,7600.0,4.43,4.4498,4.43,4.4498,7600.0
2009-03-10 15:00:00,4.5,4.5,4.49,4.5,54600.0,4.4498,4.4498,4.4399,4.4498,54600.0
2009-03-11 09:30:00,4.56,4.64,4.49,4.51,15500.0,4.5091,4.5882,4.4399,4.4597,15500.0
2009-03-11 10:00:00,4.55,4.63,4.54,4.54,30200.0,4.4992,4.5783,4.4893,4.4893,30200.0
2009-03-11 11:00:00,4.54,4.56,4.49,4.53,12700.0,4.4893,4.5091,4.4399,4.4794,12700.0
2009-03-11 12:00:00,4.54,4.54,4.51,4.52,5600.0,4.4893,4.4893,4.4597,4.4695,5600.0
2009-03-11 13:00:00,4.53,4.55,4.5,4.53,7800.0,4.4794,4.4992,4.4498,4.4794,7800.0
2009-03-11 14:00:00,4.53,4.55,4.51,4.53,7400.0,4.4794,4.4992,4.4597,4.4794,7400.0
2009-03-11 15:00:00,4.53,4.68,4.53,4.66,36500.0,4.4794,4.6278,4.4794,4.608,36500.0
2009-03-12 09:30:00,4.65,4.76,4.64,4.76,5400.0,4.5981,4.7069,4.5882,4.7069,5400.0
2009-03-12 10:00:00,4.81,5.03,4.79,5.03,5700.0,4.7563,4.9738,4.7365,4.9738,5700.0
2009-03-12 11:00:00,5.03,5.16,5.01,5.13,10200.0,4.9738,5.1024,4.9541,5.0727,10200.0
2009-03-12 12:00:00,5.13,5.32,5.13,5.31,6400.0,5.0727,5.2606,5.0727,5.2507,6400.0
2009-03-12 13:00:00,5.32,5.41,5.29,5.39,9300.0,5.2606,5.3496,5.2309,5.3298,9300.0
2009-03-12 14:00:00,5.4,5.66,5.39,5.61,36600.0,5.3397,5.5968,5.3298,5.5474,36600.0
2009-03-12 15:00:00,5.61,5.62,5.36,5.44,74400.0,5.5474,5.5573,5.3002,5.3793,74400.0
2009-03-13 09:30:00,5.46,5.54,5.46,5.54,7300.0,5.399,5.4782,5.399,5.4782,7300.0
2009-03-13 10:00:00,5.56,5.56,5.37,5.48,8300.0,5.4979,5.4979,5.3101,5.4188,8300.0
2009-03-13 11:00:00,5.48,5.5,5.42,5.43,6900.0,5.4188,5.4386,5.3595,5.3694,6900.0
2009-03-13 12:00:00,5.43,5.45,5.31,5.44,10500.0,5.3694,5.3892,5.2507,5.3793,10500.0
2009-03-13 13:00:00,5.45,5.52,5.45,5.51,9600.0,5.3892,5.4584,5.3892,5.4485,9600.0
2009-03-13 14:00:00,5.5,5.54,5.49,5.49,12700.0,5.4386,5.4782,5.4287,5.4287,12700.0
2009-03-13 15:00:00,5.49,5.64,5.49,5.61,31900.0,5.4287,5.577,5.4287,5.5474,31900.0
2009-03-16 09:30:00,5.62,5.62,5.62,5.62,2100.0,5.5573,5.5573,5.5573,5.5573,2100.0
2009-03-16 10:00:00,5.6,5.71,5.56,5.63,15100.0,5.5375,5.6463,5.4979,5.5672,15100.0
2009-03-16 11:00:00,5.64,5.68,5.63,5.66,7400.0,5.577,5.6166,5.5672,5.5968,7400.0
2009-03-16 12:00:00,5.65,5.69,5.65,5.69,5300.0,5.5869,5.6265,5.5869,5.6265,5300.0
2009-03-16 13:00:00,5.67,5.71,5.66,5.69,7300.0,5.6067,5.6463,5.5968,5.6265,7300.0
2009-03-16 14:00:00,5.7,5.7,5.61,5.61,5700.0,5.6364,5.6364,5.5474,5.5474,5700.0
2009-03-16 15:00:00,5.63,5.63,5.5,5.54,32000.0,5.5672,5.5672,5.4386,5.4782,32000.0
2009-03-17 09:30:00,5.54,5.7,5.54,5.66,2000.0,5.4782,5.6364,5.4782,5.5968,2000.0
2009-03-17 10:00:00,5.65,5.7,5.6,5.68,9400.0,5.5869,5.6364,5.5375,5.6166,9400.0
2009-03-17 11:00:00,5.67,5.7,5.65,5.67,10600.0,5.6067,5.6364,5.5869,5.6067,10600.0
2009-03-17 12:00:00,5.67,5.84,5.67,5.84,7900.0,5.6067,5.7748,5.6067,5.7748,7900.0
2009-03-17 13:00:00,5.83,5.98,5.83,5.97,9300.0,5.7649,5.9132,5.7649,5.9034,9300.0
2009-03-17 14:00:00,5.95,5.97,5.88,5.88,24100.0,5.8836,5.9034,5.8144,5.8144,24100.0
2009-03-17 15:00:00,5.88,6.16,5.86,6.15,41700.0,5.8144,6.0912,5.7946,6.0813,41700.0
2009-03-18 09:30:00,6.05,6.11,5.96,6.0,6100.0,5.9825,6.0418,5.8935,5.933,6100.0
2009-03-18 10:00:00,6.0,6.0,5.89,5.92,9100.0,5.933,5.933,5.8242,5.8539,9100.0
2009-03-18 11:00:00,5.92,6.0,5.91,5.97,51600.0,5.8539,5.933,5.844,5.9034,51600.0
2009-03-18 12:00:00,6.0,6.03,5.99,6.02,7000.0,5.933,5.9627,5.9231,5.9528,7000.0
2009-03-18 13:00:00,6.01,6.22,5.99,6.22,8400.0,5.9429,6.1506,5.9231,6.1506,8400.0
2009-03-18 14:00:00,6.22,6.52,6.21,6.52,19100.0,6.1506,6.4472,6.1407,6.4472,19100.0
2009-03-18 15:00:00,6.53,6.53,6.2,6.45,42200.0,6.4571,6.4571,6.1308,6.378,42200.0
2009-03-19 09:30:00,6.56,6.65,6.52,6.6,12300.0,6.4868,6.5758,6.4472,6.5263,12300.0
2009-03-19 10:00:00,6.62,6.62,6.21,6.33,25700.0,6.5461,6.5461,6.1407,6.2593,25700.0
2009-03-19 11:00:00,6.33,6.36,6.3,6.33,12000.0,6.2593,6.289,6.2297,6.2593,12000.0
2009-03-19 12:00:00,6.33,6.37,6.33,6.36,5600.0,6.2593,6.2989,6.2593,6.289,5600.0
2009-03-19 13:00:00,6.36,6.4,6.36,6.38,9100.0,6.289,6.3286,6.289,6.3088,9100.0
2009-03-19 14:00:00,6.38,6.45,6.37,6.4,19500.0,6.3088,6.378,6.2989,6.3286,19500.0
2009-03-19 15:00:00,6.41,6.41,6.25,6.28,34200.0,6.3384,6.3384,6.1802,6.2099,34200.0
2009-03-20 09:30:00,6.38,6.61,6.31,6.38,193600.0,6.3088,6.5362,6.2396,6.3088,193600.0
2009-03-20 10:00:00,6.4,6.4,6.24,6.39,221600.0,6.3286,6.3286,6.1703,6.3187,221600.0
2009-03-20 11:00:00,6.4,6.41,6.28,6.38,59500.0,6.3286,6.3384,6.2099,6.3088,59500.0
2009-03-20 12:00:00,6.34,6.4,6.29,6.36,20800.0,6.2692,6.3286,6.2198,6.289,20800.0
2009-03-20 13:00:00,6.34,6.35,6.34,6.35,15700.0,6.2692,6.2791,6.2692,6.2791,15700.0
2009-03-20 14:00:00,6.35,6.37,6.34,6.36,32900.0,6.2791,6.2989,6.2692,6.289,32900.0
2009-03-20 15:00:00,6.37,6.37,6.24,6.26,154500.0,6.2989,6.2989,6.1703,6.1901,154500.0
2009-03-23 09:30:00,6.42,6.42,6.24,6.29,6900.0,6.3483,6.3483,6.1703,6.2198,6900.0
2009-03-23 10:00:00,6.3,6.41,6.3,6.38,36400.0,6.2297,6.3384,6.2297,6.3088,36400.0
2009-03-23 11:00:00,6.36,6.4,6.23,6.35,22000.0,6.289,6.3286,6.1605,6.2791,22000.0
2009-03-23 12:00:00,6.37,6.39,6.26,6.27,11800.0,6.2989,6.3187,6.1901,6.2,11800.0
2009-03-23 13:00:00,6.26,6.26,5.96,5.96,214500.0,6.1901,6.1901,5.8935,5.8935,214500.0
2009-03-23 14:00:00,5.97,6.22,5.94,6.2,135000.0,5.9034,6.1506,5.8737,6.1308,135000.0
2009-03-23 15:00:00,6.19,6.5,6.19,6.5,138300.0,6.1209,6.4274,6.1209,6.4274,138300.0
2009-03-24 09:30:00,6.5,6.56,6.43,6.55,16000.0,6.4274,6.4868,6.3582,6.4769,16000.0
2009-03-24 10:00:00,6.55,6.57,6.49,6.55,31600.0,6.4769,6.4967,6.4176,6.4769,31600.0
2009-03-24 11:00:00,6.54,6.56,6.48,6.49,9900.0,6.467,6.4868,6.4077,6.4176,9900.0
2009-03-24 12:00:00,6.5,6.5,6.47,6.5,7600.0,6.4274,6.4274,6.3978,6.4274,7600.0
2009-03-24 13:00:00,6.5,6.52,6.46,6.49,11000.0,6.4274,6.4472,6.3879,6.4176,11000.0
2009-03-24 14:00:00,6.48,6.49,6.43,6.45,14700.0,6.4077,6.4176,6.3582,6.378,14700.0
2009-03-24 15:00:00,6.45,6.46,6.25,6.26,29300.0,6.378,6.3879,6.1802,6.1901,29300.0
2009-03-25 09:30:00,6.42,6.53,6.2,6.5,9700.0,6.3483,6.4571,6.1308,6.4274,9700.0
2009-03-25 10:00:00,6.5,6.54,6.45,6.45,49700.0,6.4274,6.467,6.378,6.378,49700.0
2009-03-25 11:00:00,6.47,6.51,6.38,6.47,6500.0,6.3978,6.4373,6.3088,6.3978,6500.0
2009-03-25 12:00:00,6.5,6.51,6.41,6.5,7400.0,6.4274,6.4373,6.3384,6.4274,7400.0
2009-03-25 13:00:00,6.5,6.51,6.36,6.4,8800.0,6.4274,6.4373,6.289,6.3286,8800.0
2009-03-25 14:00:00,6.4,6.4,6.04,6.1,25800.0,6.3286,6.3286,5.9726,6.0319,25800.0
2009-03-25 15:00:00,6.11,6.5,6.1,6.47,69600.0,6.0418,6.4274,6.0319,6.3978,69600.0
2009-03-26 09:30:00,6.59,6.7,6.59,6.62,5400.0,6.5164,6.6252,6.5164,6.5461,5400.0
2009-03-26 10:00:00,6.63,6.7,6.6,6.68,24000.0,6.556,6.6252,6.5263,6.6054,24000.0
2009-03-26 11:00:00,6.69,6.75,6.68,6.75,63300.0,6.6153,6.6746,6.6054,6.6746,63300.0
2009-03-26 12:00:00,6.75,6.95,6.74,6.95,14800.0,6.6746,6.8724,6.6648,6.8724,14800.0
2009-03-26 13:00:00,6.95,7.0,6.94,7.0,30600.0,6.8724,6.9219,6.8625,6.9219,30600.0
2009-03-26 14:00:00,7.0,7.0,6.8,6.82,29100.0,6.9219,6.9219,6.7241,6.7439,29100.0
2009-03-26 15:00:00,6.82,6.99,6.72,6.99,34000.0,6.7439,6.912,6.645,6.912,34000.0
2009-03-27 09:30:00,6.89,6.99,6.8,6.96,5800.0,6.8131,6.912,6.7241,6.8823,5800.0
2009-03-27 10:00:00,6.93,7.14,6.91,7.1,39900.0,6.8526,7.0603,6.8329,7.0207,39900.0
2009-03-27 11:00:00,7.1,7.12,7.04,7.04,4400.0,7.0207,7.0405,6.9614,6.9614,4400.0
2009-03-27 12:00:00,7.02,7.03,6.76,6.76,22100.0,6.9416,6.9515,6.6845,6.6845,22100.0
2009-03-27 13:00:00,6.75,6.77,6.67,6.67,22100.0,6.6746,6.6944,6.5955,6.5955,22100.0
2009-03-27 14:00:00,6.67,6.87,6.67,6.85,9500.0,6.5955,6.7933,6.5955,6.7735,9500.0
2009-03-27 15:00:00,6.85,7.0,6.85,6.93,33500.0,6.7735,6.9219,6.7735,6.8526,33500.0
2009-03-30 09:30:00,6.84,6.98,6.74,6.74,5900.0,6.7636,6.9021,6.6648,6.6648,5900.0
2009-03-30 10:00:00,6.74,6.75,6.49,6.5,9900.0,6.6648,6.6746,6.4176,6.4274,9900.0
2009-03-30 11:00:00,6.5,6.53,6.44,6.53,10400.0,6.4274,6.4571,6.3681,6.4571,10400.0
2009-03-30 12:00:00,6.54,6.63,6.54,6.62,10200.0,6.467,6.556,6.467,6.5461,10200.0
2009-03-30 13:00:00,6.63,6.65,6.6,6.6,6500.0,6.556,6.5758,6.5263,6.5263,6500.0
2009-03-30 14:00:00,6.6,6.65,6.58,6.64,62600.0,6.5263,6.5758,6.5065,6.5659,62600.0
2009-03-30 15:00:00,6.63,6.73,6.59,6.62,55100.0,6.556,6.6549,6.5164,6.5461,55100.0
2009-03-31 09:30:00,6.68,6.68,6.53,6.56,1900.0,6.6054,6.6054,6.4571,6.4868,1900.0
2009-03-31 10:00:00,6.56,6.56,6.4,6.42,28800.0,6.4868,6.4868,6.3286,6.3483,28800.0
2009-03-31 11:00:00,6.42,6.49,6.42,6.49,1700.0,6.3483,6.4176,6.3483,6.4176,1700.0
2009-03-31 12:00:00,6.49,6.65,6.49,6.64,11400.0,6.4176,6.5758,6.4176,6.5659,11400.0
2009-03-31 13:00:00,6.64,6.7,6.63,6.66,12700.0,6.5659,6.6252,6.556,6.5857,12700.0
2009-03-31 14:00:00,6.67,6.69,6.61,6.68,30900.0,6.5955,6.6153,6.5362,6.6054,30900.0
2009-03-31 15:00:00,6.68,6.69,6.58,6.6,44700.0,6.6054,6.6153,6.5065,6.5263,44700.0
2009-04-01 09:30:00,6.49,6.49,6.18,6.23,7700.0,6.4176,6.4176,6.111,6.1605,7700.0
2009-04-01 10:00:00,6.22,6.33,6.21,6.33,25700.0,6.1506,6.2593,6.1407,6.2593,25700.0
2009-04-01 11:00:00,6.31,6.44,6.26,6.42,16500.0,6.2396,6.3681,6.1901,6.3483,16500.0
2009-04-01 12:00:00,6.42,6.55,6.42,6.52,7700.0,6.3483,6.4769,6.3483,6.4472,7700.0
2009-04-01 13:00:00,6.54,6.56,6.49,6.55,6700.0,6.467,6.4868,6.4176,6.4769,6700.0
2009-04-01 14:00:00,6.58,6.65,6.58,6.6,10800.0,6.5065,6.5758,6.5065,6.5263,10800.0
2009-04-01 15:00:00,6.59,6.75,6.55,6.74,14400.0,6.5164,6.6746,6.4769,6.6648,14400.0
2009-04-02 09:30:00,6.75,7.0,6.73,7.0,18900.0,6.6746,6.9219,6.6549,6.9219,18900.0
2009-04-02 10:00:00,7.0,7.22,6.99,7.21,50800.0,6.9219,7.1394,6.912,7.1295,50800.0
2009-04-02 11:00:00,7.22,7.25,7.11,7.12,21200.0,7.1394,7.1691,7.0306,7.0405,21200.0
2009-04-02 12:00:00,7.11,7.12,6.94,6.94,47300.0,7.0306,7.0405,6.8625,6.8625,47300.0
2009-04-02 13:00:00,6.94,6.94,6.82,6.82,31300.0,6.8625,6.8625,6.7439,6.7439,31300.0
2009-04-02 14:00:00,6.81,6.87,6.77,6.8,42900.0,6.734,6.7933,6.6944,6.7241,42900.0
2009-04-02 15:00:00,6.81,6.84,6.54,6.61,63700.0,6.734,6.7636,6.467,6.5362,63700.0
2009-04-03 09:30:00,6.65,6.8,6.65,6.77,8800.0,6.5758,6.7241,6.5758,6.6944,8800.0
2009-04-03 10:00:00,6.76,6.81,6.71,6.77,10300.0,6.6845,6.734,6.6351,6.6944,10300.0
2009-04-03 11:00:00,6.75,6.86,6.73,6.84,62200.0,6.6746,6.7834,6.6549,6.7636,62200.0
2009-04-03 12:00:00,6.86,6.98,6.82,6.94,38200.0,6.7834,6.9021,6.7439,6.8625,38200.0
2009-04-03 13:00:00,6.95,7.04,6.9,6.96,26100.0,6.8724,6.9614,6.823,6.8823,26100.0
2009-04-03 14:00:00,6.96,7.02,6.95,6.97,14300.0,6.8823,6.9416,6.8724,6.8922,14300.0
2009-04-03 15:00:00,6.97,7.01,6.9,6.99,43100.0,6.8922,6.9317,6.823,6.912,43100.0
2009-04-06 09:30:00,6.99,7.06,6.81,6.91,3500.0,6.912,6.9812,6.734,6.8329,3500.0
2009-04-06 10:00:00,6.92,6.95,6.78,6.79,6100.0,6.8428,6.8724,6.7043,6.7142,6100.0
2009-04-06 11:00:00,6.76,6.76,6.65,6.67,5900.0,6.6845,6.6845,6.5758,6.5955,5900.0
2009-04-06 12:00:00,6.66,6.72,6.64,6.72,2700.0,6.5857,6.645,6.5659,6.645,2700.0
2009-04-06 13:00:00,6.72,6.77,6.65,6.75,36600.0,6.645,6.6944,6.5758,6.6746,36600.0
2009-04-06 14:00:00,6.76,6.82,6.62,6.81,39200.0,6.6845,6.7439,6.5461,6.734,39200.0
2009-04-06 15:00:00,6.81,6.93,6.75,6.93,14400.0,6.734,6.8526,6.6746,6.8526,14400.0
2009-04-07 09:30:00,6.85,6.85,6.71,6.72,4900.0,6.7735,6.7735,6.6351,6.645,4900.0
2009-04-07 10:00:00,6.72,6.79,6.53,6.63,80600.0,6.645,6.7142,6.4571,6.556,80600.0
2009-04-07 11:00:00,6.62,6.63,6.56,6.59,15100.0,6.5461,6.556,6.4868,6.5164,15100.0
2009-04-07 12:00:00,6.59,6.62,6.59,6.61,7100.0,6.5164,6.5461,6.5164,6.5362,7100.0
2009-04-07 13:00:00,6.61,6.66,6.59,6.66,12800.0,6.5362,6.5857,6.5164,6.5857,12800.0
2009-04-07 14:00:00,6.66,6.68,6.6,6.67,15800.0,6.5857,6.6054,6.5263,6.5955,15800.0
2009-04-07 15:00:00,6.66,6.68,6.57,6.58,58700.0,6.5857,6.6054,6.4967,6.5065,58700.0
2009-04-08 09:30:00,6.65,6.85,6.6,6.84,5900.0,6.5758,6.7735,6.5263,6.7636,5900.0
2009-04-08 10:00:00,6.8,6.84,6.67,6.79,12600.0,6.7241,6.7636,6.5955,6.7142,12600.0
2009-04-08 11:00:00,6.8,6.85,6.8,6.8,6900.0,6.7241,6.7735,6.7241,6.7241,6900.0
2009-04-08 12:00:00,6.79,6.85,6.77,6.85,6900.0,6.7142,6.7735,6.6944,6.7735,6900.0
2009-04-08 13:00:00,6.81,6.81,6.75,6.81,7700.0,6.734,6.734,6.6746,6.734,7700.0
2009-04-08 14:00:00,6.81,6.83,6.79,6.8,13800.0,6.734,6.7538,6.7142,6.7241,13800.0
2009-04-08 15:00:00,6.8,6.81,6.75,6.79,58300.0,6.7241,6.734,6.6746,6.7142,58300.0
2009-04-09 09:30:00,6.97,7.25,6.95,7.24,40800.0,6.8922,7.1691,6.8724,7.1592,40800.0
2009-04-09 10:00:00,7.23,7.24,7.04,7.11,39400.0,7.1493,7.1592,6.9614,7.0306,39400.0
2009-04-09 11:00:00,7.09,7.2,7.09,7.18,19500.0,7.0109,7.1196,7.0109,7.0998,19500.0
2009-04-09 12:00:00,7.18,7.2,7.03,7.17,29000.0,7.0998,7.1196,6.9515,7.09,29000.0
2009-04-09 13:00:00,7.14,7.2,7.14,7.18,31700.0,7.0603,7.1196,7.0603,7.0998,31700.0
2009-04-09 14:00:00,7.18,7.18,7.08,7.16,38700.0,7.0998,7.0998,7.001,7.0801,38700.0
2009-04-09 15:00:00,7.17,7.2,7.11,7.13,79100.0,7.09,7.1196,7.0306,7.0504,79100.0
2009-04-13 09:30:00,7.12,7.12,6.79,6.88,13700.0,7.0405,7.0405,6.7142,6.8032,13700.0
2009-04-13 10:00:00,6.88,7.05,6.88,6.99,130300.0,6.8032,6.9713,6.8032,6.912,130300.0
2009-04-13 11:00:00,6.99,7.06,6.91,7.01,20100.0,6.912,6.9812,6.8329,6.9317,20100.0
2009-04-13 12:00:00,7.02,7.14,7.01,7.11,47700.0,6.9416,7.0603,6.9317,7.0306,47700.0
2009-04-13 13:00:00,7.12,7.37,7.1,7.37,18600.0,7.0405,7.2877,7.0207,7.2877,18600.0
2009-04-13 14:00:00,7.36,7.55,7.33,7.54,29200.0,7.2778,7.4657,7.2482,7.4558,29200.0
2009-04-13 15:00:00,7.54,7.99,7.54,7.94,86300.0,7.4558,7.9008,7.4558,7.8514,86300.0
2009-04-14 09:30:00,7.8,7.82,7.1,7.22,32000.0,7.7129,7.7327,7.0207,7.1394,32000.0
2009-04-14 10:00:00,7.22,7.35,7.1,7.31,59800.0,7.1394,7.268,7.0207,7.2284,59800.0
2009-04-14 11:00:00,7.31,7.33,7.21,7.28,38700.0,7.2284,7.2482,7.1295,7.1987,38700.0
2009-04-14 12:00:00,7.28,7.37,7.22,7.33,26200.0,7.1987,7.2877,7.1394,7.2482,26200.0
2009-04-14 13:00:00,7.31,7.38,7.3,7.34,51600.0,7.2284,7.2976,7.2185,7.2581,51600.0
2009-04-14 14:00:00,7.34,7.34,7.25,7.32,17700.0,7.2581,7.2581,7.1691,7.2383,17700.0
2009-04-14 15:00:00,7.32,7.5,7.31,7.46,54600.0,7.2383,7.4163,7.2284,7.3767,54600.0
2009-04-15 09:30:00,7.44,7.66,7.44,7.66,12800.0,7.3569,7.5745,7.3569,7.5745,12800.0
2009-04-15 10:00:00,7.65,7.7,7.56,7.66,33500.0,7.5646,7.614,7.4756,7.5745,33500.0
2009-04-15 11:00:00,7.66,7.7,7.61,7.64,25700.0,7.5745,7.614,7.525,7.5547,25700.0
2009-04-15 12:00:00,7.62,7.66,7.49,7.53,19700.0,7.5349,7.5745,7.4064,7.4459,19700.0
2009-04-15 13:00:00,7.53,7.53,7.49,7.5,18100.0,7.4459,7.4459,7.4064,7.4163,18100.0
2009-04-15 14:00:00,7.5,7.52,7.46,7.48,21300.0,7.4163,7.4361,7.3767,7.3965,21300.0
2009-04-15 15:00:00,7.49,7.64,7.49,7.56,52500.0,7.4064,7.5547,7.4064,7.4756,52500.0
2009-04-16 09:30:00,7.68,7.78,7.45,7.5,7600.0,7.5943,7.6932,7.3668,7.4163,7600.0
2009-04-16 10:00:00,7.56,7.58,7.47,7.49,13000.0,7.4756,7.4954,7.3866,7.4064,13000.0
2009-04-16 11:00:00,7.5,7.53,7.49,7.51,8900.0,7.4163,7.4459,7.4064,7.4262,8900.0
2009-04-16 12:00:00,7.51,7.7,7.51,7.67,38400.0,7.4262,7.614,7.4262,7.5844,38400.0
2009-04-16 13:00:00,7.68,7.71,7.58,7.63,34000.0,7.5943,7.6239,7.4954,7.5448,34000.0
2009-04-16 14:00:00,7.65,7.78,7.59,7.75,53100.0,7.5646,7.6932,7.5053,7.6635,53100.0
2009-04-16 15:00:00,7.75,7.81,7.64,7.7,39500.0,7.6635,7.7228,7.5547,7.614,39500.0
2009-04-17 09:30:00,7.73,7.76,7.62,7.68,16600.0,7.6437,7.6734,7.5349,7.5943,16600.0
2009-04-17 10:00:00,7.68,7.85,7.68,7.85,52800.0,7.5943,7.7624,7.5943,7.7624,52800.0
2009-04-17 11:00:00,7.85,7.92,7.8,7.92,16000.0,7.7624,7.8316,7.7129,7.8316,16000.0
2009-04-17 12:00:00,7.91,7.97,7.87,7.89,52600.0,7.8217,7.881,7.7821,7.8019,52600.0
2009-04-17 13:00:00,7.9,8.17,7.89,8.14,57100.0,7.8118,8.0788,7.8019,8.0491,57100.0
2009-04-17 14:00:00,8.14,8.15,8.09,8.11,21600.0,8.0491,8.059,7.9997,8.0195,21600.0
2009-04-17 15:00:00,8.11,8.11,8.0,8.03,27300.0,8.0195,8.0195,7.9107,7.9404,27300.0
2009-04-20 09:30:00,7.89,7.89,7.76,7.81,83300.0,7.8019,7.8019,7.6734,7.7228,83300.0
2009-04-20 10:00:00,7.81,7.91,7.68,7.68,58800.0,7.7228,7.8217,7.5943,7.5943,58800.0
2009-04-20 11:00:00,7.68,7.74,7.62,7.67,18100.0,7.5943,7.6536,7.5349,7.5844,18100.0
2009-04-20 12:00:00,7.68,7.71,7.61,7.71,79900.0,7.5943,7.6239,7.525,7.6239,79900.0
2009-04-20 13:00:00,7.7,7.74,7.69,7.71,7800.0,7.614,7.6536,7.6042,7.6239,7800.0
2009-04-20 14:00:00,7.7,7.76,7.68,7.7,60400.0,7.614,7.6734,7.5943,7.614,60400.0
2009-04-20 15:00:00,7.7,7.75,7.68,7.69,47000.0,7.614,7.6635,7.5943,7.6042,47000.0
2009-04-21 09:30:00,7.67,7.97,7.67,7.92,12000.0,7.5844,7.881,7.5844,7.8316,12000.0
2009-04-21 10:00:00,7.92,7.96,7.84,7.85,31200.0,7.8316,7.8711,7.7525,7.7624,31200.0
2009-04-21 11:00:00,7.85,7.92,7.78,7.8,63300.0,7.7624,7.8316,7.6932,7.7129,63300.0
2009-04-21 12:00:00,7.8,8.0,7.8,7.97,93500.0,7.7129,7.9107,7.7129,7.881,93500.0
2009-04-21 13:00:00,7.97,7.98,7.95,7.97,28900.0,7.881,7.8909,7.8613,7.881,28900.0
2009-04-21 14:00:00,7.98,8.24,7.97,8.24,68200.0,7.8909,8.148,7.881,8.148,68200.0
2009-04-21 15:00:00,8.21,8.29,8.15,8.2,38500.0,8.1184,8.1975,8.059,8.1085,38500.0
2009-04-22 09:30:00,8.1,8.1,7.98,8.05,34700.0,8.0096,8.0096,7.8909,7.9601,34700.0
2009-04-22 10:00:00,8.09,8.53,8.08,8.5,30100.0,7.9997,8.4348,7.9898,8.4051,30100.0
2009-04-22 11:00:00,8.5,8.6,8.49,8.53,48300.0,8.4051,8.504,8.3952,8.4348,48300.0
2009-04-22 12:00:00,8.54,8.79,8.54,8.79,76100.0,8.4447,8.6919,8.4447,8.6919,76100.0
2009-04-22 13:00:00,8.76,8.79,8.69,8.75,23800.0,8.6622,8.6919,8.593,8.6523,23800.0
2009-04-22 14:00:00,8.76,8.92,8.75,8.86,55300.0,8.6622,8.8204,8.6523,8.7611,55300.0
2009-04-22 15:00:00,8.85,8.85,8.5,8.56,111200.0,8.7512,8.7512,8.4051,8.4644,111200.0
2009-04-23 09:30:00,8.58,8.63,8.37,8.45,7400.0,8.4842,8.5337,8.2766,8.3557,7400.0
2009-04-23 10:00:00,8.44,8.44,8.33,8.38,22300.0,8.3458,8.3458,8.237,8.2865,22300.0
2009-04-23 11:00:00,8.35,8.43,8.24,8.24,26800.0,8.2568,8.3359,8.148,8.148,26800.0
2009-04-23 12:00:00,8.24,8.42,8.2,8.39,33500.0,8.148,8.326,8.1085,8.2963,33500.0
2009-04-23 13:00:00,8.39,8.39,8.18,8.21,14000.0,8.2963,8.2963,8.0887,8.1184,14000.0
2009-04-23 14:00:00,8.2,8.35,8.16,8.33,20300.0,8.1085,8.2568,8.0689,8.237,20300.0
2009-04-23 15:00:00,8.33,8.4,8.27,8.36,40200.0,8.237,8.3062,8.1777,8.2667,40200.0
2009-04-24 09:30:00,8.47,8.47,8.31,8.44,6200.0,8.3754,8.3754,8.2172,8.3458,6200.0
2009-04-24 10:00:00,8.56,8.69,8.56,8.62,10700.0,8.4644,8.593,8.4644,8.5238,10700.0
2009-04-24 11:00:00,8.61,8.62,8.54,8.57,10000.0,8.5139,8.5238,8.4447,8.4743,10000.0
2009-04-24 12:00:00,8.57,8.57,8.43,8.45,35100.0,8.4743,8.4743,8.3359,8.3557,35100.0
2009-04-24 13:00:00,8.44,8.45,8.34,8.4,51000.0,8.3458,8.3557,8.2469,8.3062,51000.0
2009-04-24 14:00:00,8.39,8.52,8.31,8.48,19200.0,8.2963,8.4249,8.2172,8.3853,19200.0
2009-04-24 15:00:00,8.48,8.51,8.33,8.34,64500.0,8.3853,8.415,8.237,8.2469,64500.0
2009-04-27 09:30:00,8.28,8.28,7.98,8.02,62100.0,8.1876,8.1876,7.8909,7.9305,62100.0
2009-04-27 10:00:00,8.02,8.19,8.0,8.17,46000.0,7.9305,8.0986,7.9107,8.0788,46000.0
2009-04-27 11:00:00,8.18,8.24,8.12,8.2,52600.0,8.0887,8.148,8.0294,8.1085,52600.0
2009-04-27 12:00:00,8.19,8.23,8.14,8.17,22700.0,8.0986,8.1381,8.0491,8.0788,22700.0
2009-04-27 13:00:00,8.18,8.18,8.1,8.15,21300.0,8.0887,8.0887,8.0096,8.059,21300.0
2009-04-27 14:00:00,8.16,8.2,8.13,8.18,18100.0,8.0689,8.1085,8.0392,8.0887,18100.0
2009-04-27 15:00:00,8.18,8.2,8.07,8.19,81900.0,8.0887,8.1085,7.9799,8.0986,81900.0
2009-04-28 09:30:00,8.13,8.2,8.01,8.13,13900.0,8.0392,8.1085,7.9206,8.0392,13900.0
2009-04-28 10:00:00,8.13,8.37,8.13,8.31,22200.0,8.0392,8.2766,8.0392,8.2172,22200.0
2009-04-28 11:00:00,8.32,8.32,8.29,8.3,27700.0,8.2271,8.2271,8.1975,8.2073,27700.0
2009-04-28 12:00:00,8.3,8.33,8.24,8.28,12800.0,8.2073,8.237,8.148,8.1876,12800.0
2009-04-28 13:00:00,8.29,8.29,8.15,8.19,12200.0,8.1975,8.1975,8.059,8.0986,12200.0
2009-04-28 14:00:00,8.17,8.37,8.17,8.34,34500.0,8.0788,8.2766,8.0788,8.2469,34500.0
2009-04-28 15:00:00,8.34,8.36,8.22,8.28,38000.0,8.2469,8.2667,8.1282,8.1876,38000.0
2009-04-29 09:30:00,8.32,8.56,8.26,8.5,27300.0,8.2271,8.4644,8.1678,8.4051,27300.0
2009-04-29 10:00:00,8.5,8.76,8.5,8.7,36500.0,8.4051,8.6622,8.4051,8.6029,36500.0
2009-04-29 11:00:00,8.7,8.8,8.68,8.74,28400.0,8.6029,8.7018,8.5831,8.6424,28400.0
2009-04-29 12:00:00,8.74,8.75,8.52,8.52,16200.0,8.6424,8.6523,8.4249,8.4249,16200.0
2009-04-29 13:00:00,8.53,8.54,8.52,8.53,15400.0,8.4348,8.4447,8.4249,8.4348,15400.0
2009-04-29 14:00:00,8.53,8.53,8.44,8.45,43300.0,8.4348,8.4348,8.3458,8.3557,43300.0
2009-04-29 15:00:00,8.46,8.59,8.43,8.56,39500.0,8.3656,8.4941,8.3359,8.4644,39500.0
2009-04-30 09:30:00,8.66,8.78,8.58,8.78,6700.0,8.5633,8.682,8.4842,8.682,6700.0
2009-04-30 10:00:00,8.8,8.88,8.75,8.84,107400.0,8.7018,8.7809,8.6523,8.7413,107400.0
2009-04-30 11:00:00,8.83,8.86,8.83,8.84,48800.0,8.7314,8.7611,8.7314,8.7413,48800.0
2009-04-30 12:00:00,8.85,8.96,8.85,8.87,31600.0,8.7512,8.86,8.7512,8.771,31600.0
2009-04-30 13:00:00,8.87,8.91,8.75,8.84,14200.0,8.771,8.8105,8.6523,8.7413,14200.0
2009-04-30 14:00:00,8.83,9.0,8.82,8.96,23000.0,8.7314,8.8995,8.7215,8.86,23000.0
2009-04-30 15:00:00,8.95,8.95,8.75,8.75,57600.0,8.8501,8.8501,8.6523,8.6523,57600.0
2009-05-01 09:30:00,8.75,8.75,8.58,8.69,7500.0,8.6523,8.6523,8.4842,8.593,7500.0
2009-05-01 10:00:00,8.71,8.71,8.47,8.6,8100.0,8.6128,8.6128,8.3754,8.504,8100.0
2009-05-01 11:00:00,8.6,8.73,8.57,8.6,70200.0,8.504,8.6325,8.4743,8.504,70200.0
2009-05-01 12:00:00,8.59,8.81,8.57,8.8,26600.0,8.4941,8.7117,8.4743,8.7018,26600.0
2009-05-01 13:00:00,8.8,8.8,8.72,8.77,9900.0,8.7018,8.7018,8.6227,8.6721,9900.0
2009-05-01 14:00:00,8.78,8.8,8.65,8.67,10900.0,8.682,8.7018,8.5534,8.5732,10900.0
2009-05-01 15:00:00,8.66,8.68,8.5,8.56,22300.0,8.5633,8.5831,8.4051,8.4644,22300.0
2009-05-04 09:30:00,8.6,9.1,8.51,8.94,55600.0,8.504,8.9984,8.415,8.8402,55600.0
2009-05-04 10:00:00,8.94,9.07,8.91,8.99,75300.0,8.8402,8.9687,8.8105,8.8896,75300.0
2009-05-04 11:00:00,8.99,9.0,8.93,8.97,10900.0,8.8896,8.8995,8.8303,8.8699,10900.0
2009-05-04 12:00:00,8.97,9.0,8.8,8.9,13900.0,8.8699,8.8995,8.7018,8.8006,13900.0
2009-05-04 13:00:00,8.92,8.93,8.87,8.91,5500.0,8.8204,8.8303,8.771,8.8105,5500.0
2009-05-04 14:00:00,8.91,8.92,8.83,8.83,12800.0,8.8105,8.8204,8.7314,8.7314,12800.0
2009-05-04 15:00:00,8.83,8.86,8.7,8.84,34100.0,8.7314,8.7611,8.6029,8.7413,34100.0
2009-05-05 09:30:00,8.81,8.85,8.64,8.69,34800.0,8.7117,8.7512,8.5435,8.593,34800.0
2009-05-05 10:00:00,8.69,8.72,8.42,8.55,57100.0,8.593,8.6227,8.326,8.4546,57100.0
2009-05-05 11:00:00,8.52,8.58,8.38,8.43,26800.0,8.4249,8.4842,8.2865,8.3359,26800.0
2009-05-05 12:00:00,8.43,8.68,8.41,8.63,33400.0,8.3359,8.5831,8.3161,8.5337,33400.0
2009-05-05 13:00:00,8.62,8.71,8.6,8.69,21100.0,8.5238,8.6128,8.504,8.593,21100.0
2009-05-05 14:00:00,8.69,8.8,8.64,8.78,44300.0,8.593,8.7018,8.5435,8.682,44300.0
2009-05-05 15:00:00,8.79,9.0,8.78,8.92,104300.0,8.6919,8.8995,8.682,8.8204,104300.0
2009-05-06 09:30:00,8.97,9.01,8.8,8.84,14200.0,8.8699,8.9094,8.7018,8.7413,14200.0
2009-05-06 10:00:00,8.87,8.87,8.59,8.68,14400.0,8.771,8.771,8.4941,8.5831,14400.0
2009-05-06 11:00:00,8.67,8.76,8.62,8.69,23600.0,8.5732,8.6622,8.5238,8.593,23600.0
2009-05-06 12:00:00,8.77,8.86,8.68,8.73,24600.0,8.6721,8.7611,8.5831,8.6325,24600.0
2009-05-06 13:00:00,8.7,8.71,8.58,8.66,52100.0,8.6029,8.6128,8.4842,8.5633,52100.0
2009-05-06 14:00:00,8.69,8.88,8.69,8.82,11700.0,8.593,8.7809,8.593,8.7215,11700.0
2009-05-06 15:00:00,8.82,8.87,8.66,8.85,49500.0,8.7215,8.771,8.5633,8.7512,49500.0
2009-05-07 09:30:00,8.89,9.09,8.66,8.99,60900.0,8.7908,8.9885,8.5633,8.8896,60900.0
2009-05-07 10:00:00,8.99,8.99,8.49,8.59,22700.0,8.8896,8.8896,8.3952,8.4941,22700.0
2009-05-07 11:00:00,8.59,8.61,8.42,8.58,51000.0,8.4941,8.5139,8.326,8.4842,51000.0
2009-05-07 12:00:00,8.59,8.69,8.5,8.52,8400.0,8.4941,8.593,8.4051,8.4249,8400.0
2009-05-07 13:00:00,8.5,8.5,8.17,8.19,11200.0,8.4051,8.4051,8.0788,8.0986,11200.0
2009-05-07 14:00:00,8.19,8.21,8.11,8.16,15400.0,8.0986,8.1184,8.0195,8.0689,15400.0
2009-05-07 15:00:00,8.16,8.38,8.06,8.36,47500.0,8.0689,8.2865,7.97,8.2667,47500.0
2009-05-08 09:30:00,8.45,8.67,8.45,8.59,13600.0,8.3557,8.5732,8.3557,8.4941,13600.0
2009-05-08 10:00:00,8.57,8.87,8.45,8.81,32600.0,8.4743,8.771,8.3557,8.7117,32600.0
2009-05-08 11:00:00,8.78,8.82,8.69,8.74,11300.0,8.682,8.7215,8.593,8.6424,11300.0
2009-05-08 12:00:00,8.76,9.0,8.73,9.0,37300.0,8.6622,8.8995,8.6325,8.8995,37300.0
2009-05-08 13:00:00,9.02,9.06,8.96,8.98,8900.0,8.9193,8.9589,8.86,8.8798,8900.0
2009-05-08 14:00:00,8.98,9.09,8.96,8.96,18600.0,8.8798,8.9885,8.86,8.86,18600.0
2009-05-08 15:00:00,8.98,8.99,8.79,8.87,33500.0,8.8798,8.8896,8.6919,8.771,33500.0
2009-05-11 09:30:00,8.67,8.67,8.43,8.44,7300.0,8.5732,8.5732,8.3359,8.3458,7300.0
2009-05-11 10:00:00,8.43,8.9,8.42,8.9,41300.0,8.3359,8.8006,8.326,8.8006,41300.0
2009-05-11 11:00:00,8.9,9.02,8.87,8.9,26200.0,8.8006,8.9193,8.771,8.8006,26200.0
2009-05-11 12:00:00,8.89,8.9,8.88,8.89,8400.0,8.7908,8.8006,8.7809,8.7908,8400.0
2009-05-11 13:00:00,8.88,9.07,8.87,9.05,21000.0,8.7809,8.9687,8.771,8.949,21000.0
2009-05-11 14:00:00,9.05,9.05,8.88,8.88,33600.0,8.949,8.949,8.7809,8.7809,33600.0
2009-05-11 15:00:00,8.89,8.98,8.88,8.94,27400.0,8.7908,8.8798,8.7809,8.8402,27400.0
2009-05-12 09:30:00,8.96,8.96,8.7,8.85,25300.0,8.86,8.86,8.6029,8.7512,25300.0
2009-05-12 10:00:00,8.85,8.86,8.73,8.76,40700.0,8.7512,8.7611,8.6325,8.6622,40700.0
2009-05-12 11:00:00,8.76,8.78,8.71,8.74,21000.0,8.6622,8.682,8.6128,8.6424,21000.0
2009-05-12 12:00:00,8.75,8.79,8.73,8.75,15900.0,8.6523,8.6919,8.6325,8.6523,15900.0
2009-05-12 13:00:00,8.76,8.77,8.69,8.75,32800.0,8.6622,8.6721,8.593,8.6523,32800.0
2009-05-12 14:00:00,8.74,8.76,8.72,8.74,30500.0,8.6424,8.6622,8.6227,8.6424,30500.0
2009-05-12 15:00:00,8.74,8.75,8.68,8.71,50000.0,8.6424,8.6523,8.5831,8.6128,50000.0
2009-05-13 09:30:00,8.56,8.59,8.27,8.4,13800.0,8.4644,8.4941,8.1777,8.3062,13800.0
2009-05-13 10:00:00,8.4,8.61,8.39,8.52,14800.0,8.3062,8.5139,8.2963,8.4249,14800.0
2009-05-13 11:00:00,8.53,8.53,8.46,8.48,34100.0,8.4348,8.4348,8.3656,8.3853,34100.0
2009-05-13 12:00:00,8.5,8.51,8.48,8.49,8400.0,8.4051,8.415,8.3853,8.3952,8400.0
2009-05-13 13:00:00,8.49,8.51,8.48,8.49,26000.0,8.3952,8.415,8.3853,8.3952,26000.0
2009-05-13 14:00:00,8.48,8.48,8.36,8.38,37600.0,8.3853,8.3853,8.2667,8.2865,37600.0
2009-05-13 15:00:00,8.38,8.45,8.31,8.37,37600.0,8.2865,8.3557,8.2172,8.2766,37600.0
2009-05-14 09:30:00,8.37,8.37,8.24,8.25,6700.0,8.2766,8.2766,8.148,8.1579,6700.0
2009-05-14 10:00:00,8.24,8.47,8.24,8.36,14200.0,8.148,8.3754,8.148,8.2667,14200.0
2009-05-14 11:00:00,8.37,8.63,8.37,8.6,10600.0,8.2766,8.5337,8.2766,8.504,10600.0
2009-05-14 12:00:00,8.62,8.69,8.6,8.68,8700.0,8.5238,8.593,8.504,8.5831,8700.0
2009-05-14 13:00:00,8.66,8.78,8.63,8.7,12900.0,8.5633,8.682,8.5337,8.6029,12900.0
2009-05-14 14:00:00,8.72,8.72,8.58,8.67,25600.0,8.6227,8.6227,8.4842,8.5732,25600.0
2009-05-14 15:00:00,8.66,8.66,8.49,8.5,30200.0,8.5633,8.5633,8.3952,8.4051,30200.0
2009-05-15 09:30:00,8.56,8.56,8.23,8.44,19900.0,8.4644,8.4644,8.1381,8.3458,19900.0
2009-05-15 10:00:00,8.44,8.59,8.43,8.57,14700.0,8.3458,8.4941,8.3359,8.4743,14700.0
2009-05-15 11:00:00,8.54,8.61,8.49,8.5,25400.0,8.4447,8.5139,8.3952,8.4051,25400.0
2009-05-15 12:00:00,8.48,8.51,8.33,8.38,20500.0,8.3853,8.415,8.237,8.2865,20500.0
2009-05-15 13:00:00,8.38,8.44,8.37,8.4,4700.0,8.2865,8.3458,8.2766,8.3062,4700.0
2009-05-15 14:00:00,8.4,8.47,8.39,8.44,23400.0,8.3062,8.3754,8.2963,8.3458,23400.0
2009-05-15 15:00:00,8.43,8.58,8.42,8.52,27700.0,8.3359,8.4842,8.326,8.4249,27700.0
2009-05-18 09:30:00,8.6,8.6,8.45,8.52,7800.0,8.504,8.504,8.3557,8.4249,7800.0
2009-05-18 10:00:00,8.53,8.77,8.51,8.77,25100.0,8.4348,8.6721,8.415,8.6721,25100.0
2009-05-18 11:00:00,8.77,8.77,8.68,8.73,9800.0,8.6721,8.6721,8.5831,8.6325,9800.0
2009-05-18 12:00:00,8.73,8.85,8.64,8.85,12800.0,8.6325,8.7512,8.5435,8.7512,12800.0
2009-05-18 13:00:00,8.85,8.85,8.78,8.8,10400.0,8.7512,8.7512,8.682,8.7018,10400.0
2009-05-18 14:00:00,8.79,8.9,8.77,8.88,37900.0,8.6919,8.8006,8.6721,8.7809,37900.0
2009-05-18 15:00:00,8.86,9.05,8.81,9.03,29900.0,8.7611,8.949,8.7117,8.9292,29900.0
2009-05-19 09:30:00,8.92,8.98,8.71,8.73,5500.0,8.8204,8.8798,8.6128,8.6325,5500.0
2009-05-19 10:00:00,8.71,9.03,8.63,8.8,21900.0,8.6128,8.9292,8.5337,8.7018,21900.0
2009-05-19 11:00:00,8.76,8.96,8.71,8.94,31200.0,8.6622,8.86,8.6128,8.8402,31200.0
2009-05-19 12:00:00,8.96,9.03,8.92,8.93,8500.0,8.86,8.9292,8.8204,8.8303,8500.0
2009-05-19 13:00:00,8.92,9.0,8.91,8.99,8800.0,8.8204,8.8995,8.8105,8.8896,8800.0
2009-05-19 14:00:00,8.98,9.06,8.89,9.03,22600.0,8.8798,8.9589,8.7908,8.9292,22600.0
2009-05-19 15:00:00,9.02,9.04,8.87,8.9,24200.0,8.9193,8.9391,8.771,8.8006,24200.0
2009-05-20 09:30:00,8.89,9.15,8.89,9.15,4000.0,8.7908,9.0479,8.7908,9.0479,4000.0
2009-05-20 10:00:00,9.15,9.19,9.09,9.1,15100.0,9.0479,9.0874,8.9885,8.9984,15100.0
2009-05-20 11:00:00,9.09,9.1,9.0,9.02,9900.0,8.9885,8.9984,8.8995,8.9193,9900.0
2009-05-20 12:00:00,9.03,9.07,8.95,8.95,13100.0,8.9292,8.9687,8.8501,8.8501,13100.0
2009-05-20 13:00:00,8.94,9.1,8.89,9.08,13300.0,8.8402,8.9984,8.7908,8.9786,13300.0
2009-05-20 14:00:00,9.07,9.17,9.04,9.14,21200.0,8.9687,9.0676,8.9391,9.038,21200.0
2009-05-20 15:00:00,9.14,9.14,8.98,9.02,33600.0,9.038,9.038,8.8798,8.9193,33600.0
2009-05-21 09:30:00,8.87,9.11,8.67,8.75,6100.0,8.771,9.0083,8.5732,8.6523,6100.0
2009-05-21 10:00:00,8.74,8.92,8.67,8.85,18700.0,8.6424,8.8204,8.5732,8.7512,18700.0
2009-05-21 11:00:00,8.83,8.93,8.79,8.86,8000.0,8.7314,8.8303,8.6919,8.7611,8000.0
2009-05-21 12:00:00,8.85,8.92,8.78,8.89,21000.0,8.7512,8.8204,8.682,8.7908,21000.0
2009-05-21 13:00:00,8.89,8.91,8.81,8.85,34200.0,8.7908,8.8105,8.7117,8.7512,34200.0
2009-05-21 14:00:00,8.86,8.87,8.61,8.61,20700.0,8.7611,8.771,8.5139,8.5139,20700.0
2009-05-21 15:00:00,8.63,8.88,8.61,8.87,24000.0,8.5337,8.7809,8.5139,8.771,24000.0
2009-05-22 09:30:00,8.9,9.02,8.75,8.85,7400.0,8.8006,8.9193,8.6523,8.7512,7400.0
2009-05-22 10:00:00,8.85,8.92,8.63,8.74,13700.0,8.7512,8.8204,8.5337,8.6424,13700.0
2009-05-22 11:00:00,8.71,8.79,8.51,8.54,11900.0,8.6128,8.6919,8.415,8.4447,11900.0
2009-05-22 12:00:00,8.56,8.71,8.56,8.68,24500.0,8.4644,8.6128,8.4644,8.5831,24500.0
2009-05-22 13:00:00,8.68,8.78,8.57,8.61,25300.0,8.5831,8.682,8.4743,8.5139,25300.0
2009-05-22 14:00:00,8.63,8.66,8.53,8.65,9500.0,8.5337,8.5633,8.4348,8.5534,9500.0
2009-05-22 15:00:00,8.64,8.72,8.58,8.58,10500.0,8.5435,8.6227,8.4842,8.4842,10500.0
2009-05-26 09:30:00,8.51,8.88,8.51,8.88,3500.0,8.415,8.7809,8.415,8.7809,3500.0
2009-05-26 10:00:00,8.91,9.12,8.91,8.97,44300.0,8.8105,9.0182,8.8105,8.8699,44300.0
2009-05-26 11:00:00,8.98,9.0,8.97,9.0,11400.0,8.8798,8.8995,8.8699,8.8995,11400.0
2009-05-26 12:00:00,9.0,9.0,8.97,8.99,17000.0,8.8995,8.8995,8.8699,8.8896,17000.0
2009-05-26 13:00:00,8.99,8.99,8.95,8.97,12100.0,8.8896,8.8896,8.8501,8.8699,12100.0
2009-05-26 14:00:00,8.96,8.98,8.9,8.93,18300.0,8.86,8.8798,8.8006,8.8303,18300.0
2009-05-26 15:00:00,8.93,8.97,8.85,8.94,51000.0,8.8303,8.8699,8.7512,8.8402,51000.0
2009-05-27 09:30:00,8.86,9.0,8.64,9.0,9200.0,8.7611,8.8995,8.5435,8.8995,9200.0
2009-05-27 10:00:00,9.01,9.05,8.93,8.94,8000.0,8.9094,8.949,8.8303,8.8402,8000.0
2009-05-27 11:00:00,8.93,8.95,8.9,8.9,9900.0,8.8303,8.8501,8.8006,8.8006,9900.0
2009-05-27 12:00:00,8.9,8.93,8.81,8.81,60100.0,8.8006,8.8303,8.7117,8.7117,60100.0
2009-05-27 13:00:00,8.82,8.83,8.76,8.78,8500.0,8.7215,8.7314,8.6622,8.682,8500.0
2009-05-27 14:00:00,8.79,8.85,8.75,8.82,7600.0,8.6919,8.7512,8.6523,8.7215,7600.0
2009-05-27 15:00:00,8.82,8.84,8.64,8.66,18100.0,8.7215,8.7413,8.5435,8.5633,18100.0
2009-05-28 09:30:00,8.74,8.74,8.51,8.52,6800.0,8.6424,8.6424,8.415,8.4249,6800.0
2009-05-28 10:00:00,8.5,8.5,8.13,8.23,14800.0,8.4051,8.4051,8.0392,8.1381,14800.0
2009-05-28 11:00:00,8.27,8.49,8.27,8.44,11500.0,8.1777,8.3952,8.1777,8.3458,11500.0
2009-05-28 12:00:00,8.44,8.44,8.37,8.4,12800.0,8.3458,8.3458,8.2766,8.3062,12800.0
2009-05-28 13:00:00,8.4,8.6,8.4,8.51,12400.0,8.3062,8.504,8.3062,8.415,12400.0
2009-05-28 14:00:00,8.53,8.7,8.52,8.54,13300.0,8.4348,8.6029,8.4249,8.4447,13300.0
2009-05-28 15:00:00,8.54,8.55,8.39,8.4,45800.0,8.4447,8.4546,8.2963,8.3062,45800.0
2009-05-29 09:30:00,8.45,8.45,8.31,8.42,12000.0,8.3557,8.3557,8.2172,8.326,12000.0
2009-05-29 10:00:00,8.43,8.57,8.42,8.47,9300.0,8.3359,8.4743,8.326,8.3754,9300.0
2009-05-29 11:00:00,8.46,8.47,8.43,8.43,17400.0,8.3656,8.3754,8.3359,8.3359,17400.0
2009-05-29 12:00:00,8.44,8.46,8.43,8.45,13900.0,8.3458,8.3656,8.3359,8.3557,13900.0
2009-05-29 13:00:00,8.45,8.49,8.43,8.48,16000.0,8.3557,8.3952,8.3359,8.3853,16000.0
2009-05-29 14:00:00,8.49,8.5,8.47,8.47,11100.0,8.3952,8.4051,8.3754,8.3754,11100.0
2009-05-29 15:00:00,8.48,8.59,8.46,8.56,39300.0,8.3853,8.4941,8.3656,8.4644,39300.0
2009-06-01 09:30:00,8.65,8.84,8.6,8.8,29300.0,8.5534,8.7413,8.504,8.7018,29300.0
2009-06-01 10:00:00,8.79,9.0,8.79,8.98,62700.0,8.6919,8.8995,8.6919,8.8798,62700.0
2009-06-01 11:00:00,8.99,9.0,8.99,9.0,34900.0,8.8896,8.8995,8.8896,8.8995,34900.0
2009-06-01 12:00:00,9.0,9.12,8.99,9.09,13300.0,8.8995,9.0182,8.8896,8.9885,13300.0
2009-06-01 13:00:00,9.09,9.1,9.06,9.09,12100.0,8.9885,8.9984,8.9589,8.9885,12100.0
2009-06-01 14:00:00,9.1,9.1,9.01,9.03,25200.0,8.9984,8.9984,8.9094,8.9292,25200.0
2009-06-01 15:00:00,9.03,9.11,8.95,9.04,66200.0,8.9292,9.0083,8.8501,8.9391,66200.0
2009-06-02 09:30:00,9.04,9.15,8.99,9.13,8400.0,8.9391,9.0479,8.8896,9.0281,8400.0
2009-06-02 10:00:00,9.14,9.15,9.01,9.06,83600.0,9.038,9.0479,8.9094,8.9589,83600.0
2009-06-02 11:00:00,9.06,9.1,9.05,9.06,24900.0,8.9589,8.9984,8.949,8.9589,24900.0
2009-06-02 12:00:00,9.08,9.19,9.07,9.19,32600.0,8.9786,9.0874,8.9687,9.0874,32600.0
2009-06-02 13:00:00,9.19,9.33,9.19,9.25,38800.0,9.0874,9.2258,9.0874,9.1467,38800.0
2009-06-02 14:00:00,9.25,9.39,9.24,9.26,52300.0,9.1467,9.2852,9.1369,9.1566,52300.0
2009-06-02 15:00:00,9.25,9.71,9.24,9.66,103200.0,9.1467,9.6016,9.1369,9.5522,103200.0
2009-06-03 09:30:00,9.51,9.77,9.24,9.6,37100.0,9.4038,9.6609,9.1369,9.4928,37100.0
2009-06-03 10:00:00,9.59,9.73,9.56,9.62,69500.0,9.4829,9.6214,9.4533,9.5126,69500.0
2009-06-03 11:00:00,9.63,9.65,9.59,9.63,25100.0,9.5225,9.5423,9.4829,9.5225,25100.0
2009-06-03 12:00:00,9.64,9.7,9.61,9.68,15600.0,9.5324,9.5917,9.5027,9.5719,15600.0
2009-06-03 13:00:00,9.67,9.68,9.63,9.63,9300.0,9.5621,9.5719,9.5225,9.5225,9300.0
2009-06-03 14:00:00,9.63,9.7,9.63,9.7,21100.0,9.5225,9.5917,9.5225,9.5917,21100.0
2009-06-03 15:00:00,9.7,9.7,9.66,9.7,28700.0,9.5917,9.5917,9.5522,9.5917,28700.0
2009-06-04 09:30:00,9.72,9.73,9.55,9.68,17800.0,9.6115,9.6214,9.4434,9.5719,17800.0
2009-06-04 10:00:00,9.73,9.73,9.54,9.58,36600.0,9.6214,9.6214,9.4335,9.4731,36600.0
2009-06-04 11:00:00,9.59,9.6,9.44,9.49,20200.0,9.4829,9.4928,9.3346,9.3841,20200.0
2009-06-04 12:00:00,9.49,9.57,9.48,9.52,14100.0,9.3841,9.4632,9.3742,9.4137,14100.0
2009-06-04 13:00:00,9.52,9.57,9.52,9.55,5500.0,9.4137,9.4632,9.4137,9.4434,5500.0
2009-06-04 14:00:00,9.56,9.6,9.51,9.55,40200.0,9.4533,9.4928,9.4038,9.4434,40200.0
2009-06-04 15:00:00,9.56,9.63,9.49,9.6,72100.0,9.4533,9.5225,9.3841,9.4928,72100.0
2009-06-05 09:30:00,10.5,11.5,9.95,11.47,473900.0,10.3828,11.3716,9.8389,11.342,473900.0
2009-06-05 10:00:00,11.47,11.47,11.25,11.3,332600.0,11.342,11.342,11.1244,11.1739,332600.0
2009-06-05 11:00:00,11.3,11.43,11.22,11.3,382600.0,11.1739,11.3024,11.0947,11.1739,382600.0
2009-06-05 12:00:00,11.29,11.75,11.15,11.73,331800.0,11.164,11.6188,11.0255,11.5991,331800.0
2009-06-05 13:00:00,11.73,11.97,11.56,11.74,125000.0,11.5991,11.8364,11.431,11.6089,125000.0
2009-06-05 14:00:00,11.75,11.83,11.4,11.42,102500.0,11.6188,11.6979,11.2727,11.2925,102500.0
2009-06-05 15:00:00,11.43,11.62,11.4,11.56,104900.0,11.3024,11.4903,11.2727,11.431,104900.0
2009-06-08 09:30:00,11.55,11.68,11.16,11.19,37400.0,11.4211,11.5496,11.0354,11.0651,37400.0
2009-06-08 10:00:00,11.17,11.5,11.16,11.48,43100.0,11.0453,11.3716,11.0354,11.3518,43100.0
2009-06-08 11:00:00,11.48,11.51,11.31,11.46,93100.0,11.3518,11.3815,11.1837,11.3321,93100.0
2009-06-08 12:00:00,11.45,11.6,11.4,11.53,17900.0,11.3222,11.4705,11.2727,11.4013,17900.0
2009-06-08 13:00:00,11.56,11.86,11.55,11.82,31200.0,11.431,11.7276,11.4211,11.6881,31200.0
2009-06-08 14:00:00,11.82,11.95,11.79,11.84,33400.0,11.6881,11.8166,11.6584,11.7078,33400.0
2009-06-08 15:00:00,11.84,12.0,11.54,11.56,69600.0,11.7078,11.866,11.4112,11.431,69600.0
2009-06-09 09:30:00,11.26,11.36,10.75,10.82,133100.0,11.1343,11.2332,10.63,10.6992,133100.0
2009-06-09 10:00:00,10.85,11.03,10.75,10.99,70900.0,10.7289,10.9069,10.63,10.8673,70900.0
2009-06-09 11:00:00,10.99,10.99,10.77,10.77,42000.0,10.8673,10.8673,10.6498,10.6498,42000.0
2009-06-09 12:00:00,10.77,10.88,10.75,10.75,188500.0,10.6498,10.7585,10.63,10.63,188500.0
2009-06-09 13:00:00,10.75,10.95,10.75,10.75,17700.0,10.63,10.8278,10.63,10.63,17700.0
2009-06-09 14:00:00,10.76,10.84,10.69,10.8,15700.0,10.6399,10.719,10.5707,10.6794,15700.0
2009-06-09 15:00:00,10.83,10.85,10.34,10.34,68500.0,10.7091,10.7289,10.2246,10.2246,68500.0
2009-06-10 09:30:00,10.48,10.64,10.33,10.54,26500.0,10.363,10.5212,10.2147,10.4223,26500.0
2009-06-10 10:00:00,10.52,10.63,10.13,10.25,60600.0,10.4026,10.5113,10.0169,10.1356,60600.0
2009-06-10 11:00:00,10.26,10.3,10.01,10.04,34500.0,10.1455,10.185,9.8983,9.9279,34500.0
2009-06-10 12:00:00,10.07,10.15,10.01,10.06,14800.0,9.9576,10.0367,9.8983,9.9477,14800.0
2009-06-10 13:00:00,10.06,10.06,9.9,9.97,45900.0,9.9477,9.9477,9.7895,9.8587,45900.0
2009-06-10 14:00:00,9.97,10.09,9.94,10.07,49100.0,9.8587,9.9774,9.829,9.9576,49100.0
2009-06-10 15:00:00,10.07,10.19,9.86,10.19,96200.0,9.9576,10.0762,9.7499,10.0762,96200.0
2009-06-11 09:30:00,10.18,10.31,10.03,10.2,9700.0,10.0664,10.1949,9.918,10.0861,9700.0
2009-06-11 10:00:00,10.22,10.22,9.98,10.12,76300.0,10.1059,10.1059,9.8686,10.007,76300.0
2009-06-11 11:00:00,10.13,10.15,9.94,9.94,25700.0,10.0169,10.0367,9.829,9.829,25700.0
2009-06-11 12:00:00,9.94,9.95,9.81,9.86,33900.0,9.829,9.8389,9.7005,9.7499,33900.0
2009-06-11 13:00:00,9.9,9.96,9.81,9.95,68700.0,9.7895,9.8488,9.7005,9.8389,68700.0
2009-06-11 14:00:00,9.95,9.95,9.91,9.95,6700.0,9.8389,9.8389,9.7994,9.8389,6700.0
2009-06-11 15:00:00,9.95,10.0,9.79,9.8,37300.0,9.8389,9.8884,9.6807,9.6906,37300.0
2009-06-12 09:30:00,9.95,10.15,9.76,10.1,38900.0,9.8389,10.0367,9.651,9.9873,38900.0
2009-06-12 10:00:00,10.11,10.2,9.93,10.15,64200.0,9.9971,10.0861,9.8191,10.0367,64200.0
2009-06-12 11:00:00,10.13,10.3,10.13,10.3,40700.0,10.0169,10.185,10.0169,10.185,40700.0
2009-06-12 12:00:00,10.3,10.37,10.22,10.34,38000.0,10.185,10.2542,10.1059,10.2246,38000.0
2009-06-12 13:00:00,10.34,10.43,10.32,10.41,31700.0,10.2246,10.3136,10.2048,10.2938,31700.0
2009-06-12 14:00:00,10.42,10.5,10.34,10.47,29900.0,10.3037,10.3828,10.2246,10.3531,29900.0
2009-06-12 15:00:00,10.47,10.49,10.39,10.46,57800.0,10.3531,10.3729,10.274,10.3432,57800.0
2009-06-15 09:30:00,10.39,10.39,10.0,10.0,7500.0,10.274,10.274,9.8884,9.8884,7500.0
2009-06-15 10:00:00,10.01,10.05,9.81,9.91,27900.0,9.8983,9.9378,9.7005,9.7994,27900.0
2009-06-15 11:00:00,9.9,10.13,9.88,10.0,52200.0,9.7895,10.0169,9.7697,9.8884,52200.0
2009-06-15 12:00:00,9.99,10.07,9.93,9.96,43600.0,9.8785,9.9576,9.8191,9.8488,43600.0
2009-06-15 13:00:00,9.96,9.99,9.91,9.96,21200.0,9.8488,9.8785,9.7994,9.8488,21200.0
2009-06-15 14:00:00,9.95,9.97,9.7,9.72,18500.0,9.8389,9.8587,9.5917,9.6115,18500.0
2009-06-15 15:00:00,9.72,9.8,9.67,9.8,57400.0,9.6115,9.6906,9.5621,9.6906,57400.0
2009-06-16 09:30:00,9.94,9.98,9.77,9.88,15500.0,9.829,9.8686,9.6609,9.7697,15500.0
2009-06-16 10:00:00,9.89,10.0,9.82,9.99,32300.0,9.7796,9.8884,9.7104,9.8785,32300.0
2009-06-16 11:00:00,9.99,10.09,9.99,10.02,8800.0,9.8785,9.9774,9.8785,9.9081,8800.0
2009-06-16 12:00:00,10.0,10.06,9.86,9.86,21900.0,9.8884,9.9477,9.7499,9.7499,21900.0
2009-06-16 13:00:00,9.86,9.94,9.85,9.89,14900.0,9.7499,9.829,9.74,9.7796,14900.0
2009-06-16 14:00:00,9.88,9.88,9.8,9.84,8400.0,9.7697,9.7697,9.6906,9.7302,8400.0
2009-06-16 15:00:00,9.87,9.9,9.77,9.77,23000.0,9.7598,9.7895,9.6609,9.6609,23000.0
2009-06-17 09:30:00,9.75,9.9,9.56,9.6,5800.0,9.6412,9.7895,9.4533,9.4928,5800.0
2009-06-17 10:00:00,9.62,9.67,9.44,9.58,25500.0,9.5126,9.5621,9.3346,9.4731,25500.0
2009-06-17 11:00:00,9.59,9.7,9.59,9.64,11900.0,9.4829,9.5917,9.4829,9.5324,11900.0
2009-06-17 12:00:00,9.65,9.68,9.43,9.47,33300.0,9.5423,9.5719,9.3247,9.3643,33300.0
2009-06-17 13:00:00,9.48,9.9,9.48,9.87,26700.0,9.3742,9.7895,9.3742,9.7598,26700.0
2009-06-17 14:00:00,9.87,9.91,9.7,9.71,22000.0,9.7598,9.7994,9.5917,9.6016,22000.0
2009-06-17 15:00:00,9.71,9.85,9.69,9.75,36900.0,9.6016,9.74,9.5818,9.6412,36900.0
2009-06-18 09:30:00,9.71,9.71,9.11,9.5,39600.0,9.6016,9.6016,9.0083,9.3939,39600.0
2009-06-18 10:00:00,9.5,9.51,9.2,9.21,37300.0,9.3939,9.4038,9.0973,9.1072,37300.0
2009-06-18 11:00:00,9.25,9.4,9.24,9.28,35300.0,9.1467,9.2951,9.1369,9.1764,35300.0
2009-06-18 12:00:00,9.29,9.36,9.25,9.28,52800.0,9.1863,9.2555,9.1467,9.1764,52800.0
2009-06-18 13:00:00,9.28,9.31,9.18,9.19,35700.0,9.1764,9.2061,9.0775,9.0874,35700.0
2009-06-18 14:00:00,9.19,9.32,9.14,9.3,19500.0,9.0874,9.216,9.038,9.1962,19500.0
2009-06-18 15:00:00,9.29,9.33,9.26,9.3,28000.0,9.1863,9.2258,9.1566,9.1962,28000.0
2009-06-19 09:30:00,9.05,9.27,9.0,9.27,58600.0,8.949,9.1665,8.8995,9.1665,58600.0
2009-06-19 10:00:00,9.27,9.29,9.1,9.18,25300.0,9.1665,9.1863,8.9984,9.0775,25300.0
2009-06-19 11:00:00,9.19,9.25,9.19,9.22,10000.0,9.0874,9.1467,9.0874,9.1171,10000.0
2009-06-19 12:00:00,9.21,9.23,9.15,9.16,17400.0,9.1072,9.127,9.0479,9.0577,17400.0
2009-06-19 13:00:00,9.16,9.22,9.03,9.03,23800.0,9.0577,9.1171,8.9292,8.9292,23800.0
2009-06-19 14:00:00,9.03,9.05,8.9,8.9,36000.0,8.9292,8.949,8.8006,8.8006,36000.0
2009-06-19 15:00:00,8.9,9.4,8.9,9.38,106300.0,8.8006,9.2951,8.8006,9.2753,106300.0
2009-06-22 09:30:00,9.37,9.37,9.22,9.28,14000.0,9.2654,9.2654,9.1171,9.1764,14000.0
2009-06-22 10:00:00,9.27,9.39,9.26,9.38,19200.0,9.1665,9.2852,9.1566,9.2753,19200.0
2009-06-22 11:00:00,9.4,9.71,9.39,9.69,47400.0,9.2951,9.6016,9.2852,9.5818,47400.0
2009-06-22 12:00:00,9.69,9.71,9.58,9.6,133300.0,9.5818,9.6016,9.4731,9.4928,133300.0
2009-06-22 13:00:00,9.6,9.7,9.59,9.69,41800.0,9.4928,9.5917,9.4829,9.5818,41800.0
2009-06-22 14:00:00,9.69,9.87,9.63,9.77,65300.0,9.5818,9.7598,9.5225,9.6609,65300.0
2009-06-22 15:00:00,9.77,9.87,9.55,9.64,81600.0,9.6609,9.7598,9.4434,9.5324,81600.0
2009-06-23 09:30:00,9.69,10.0,9.69,9.75,24800.0,9.5818,9.8884,9.5818,9.6412,24800.0
2009-06-23 10:00:00,9.73,9.76,9.45,9.5,36200.0,9.6214,9.651,9.3445,9.3939,36200.0
2009-06-23 11:00:00,9.5,9.51,9.41,9.45,18200.0,9.3939,9.4038,9.305,9.3445,18200.0
2009-06-23 12:00:00,9.45,9.59,9.41,9.47,13800.0,9.3445,9.4829,9.305,9.3643,13800.0
2009-06-23 13:00:00,9.47,9.55,9.45,9.45,22000.0,9.3643,9.4434,9.3445,9.3445,22000.0
2009-06-23 14:00:00,9.45,9.52,9.33,9.33,137800.0,9.3445,9.4137,9.2258,9.2258,137800.0
2009-06-23 15:00:00,9.36,9.49,9.31,9.34,52200.0,9.2555,9.3841,9.2061,9.2357,52200.0
2009-06-24 09:30:00,9.39,9.42,9.21,9.42,6300.0,9.2852,9.3148,9.1072,9.3148,6300.0
2009-06-24 10:00:00,9.4,9.64,9.4,9.56,127400.0,9.2951,9.5324,9.2951,9.4533,127400.0
2009-06-24 11:00:00,9.56,9.63,9.55,9.58,11700.0,9.4533,9.5225,9.4434,9.4731,11700.0
2009-06-24 12:00:00,9.6,9.61,9.55,9.58,13300.0,9.4928,9.5027,9.4434,9.4731,13300.0
2009-06-24 13:00:00,9.58,9.59,9.5,9.56,53000.0,9.4731,9.4829,9.3939,9.4533,53000.0
2009-06-24 14:00:00,9.56,9.62,9.55,9.55,44600.0,9.4533,9.5126,9.4434,9.4434,44600.0
2009-06-24 15:00:00,9.55,9.57,9.48,9.53,140100.0,9.4434,9.4632,9.3742,9.4236,140100.0
2009-06-25 09:30:00,9.48,9.7,9.48,9.69,8700.0,9.3742,9.5917,9.3742,9.5818,8700.0
2009-06-25 10:00:00,9.69,9.7,9.49,9.65,53300.0,9.5818,9.5917,9.3841,9.5423,53300.0
2009-06-25 11:00:00,9.65,9.79,9.62,9.77,73100.0,9.5423,9.6807,9.5126,9.6609,73100.0
2009-06-25 12:00:00,9.77,9.77,9.66,9.69,34200.0,9.6609,9.6609,9.5522,9.5818,34200.0
2009-06-25 13:00:00,9.66,9.82,9.66,9.82,30700.0,9.5522,9.7104,9.5522,9.7104,30700.0
2009-06-25 14:00:00,9.82,9.91,9.76,9.88,35400.0,9.7104,9.7994,9.651,9.7697,35400.0
2009-06-25 15:00:00,9.88,9.97,9.81,9.96,91400.0,9.7697,9.8587,9.7005,9.8488,91400.0
2009-06-26 09:30:00,9.98,10.05,9.65,9.98,54600.0,9.8686,9.9378,9.5423,9.8686,54600.0
2009-06-26 10:00:00,9.98,10.25,9.96,10.18,116400.0,9.8686,10.1356,9.8488,10.0664,116400.0
2009-06-26 11:00:00,10.18,10.23,10.1,10.15,35300.0,10.0664,10.1158,9.9873,10.0367,35300.0
2009-06-26 12:00:00,10.14,10.24,10.13,10.23,59300.0,10.0268,10.1257,10.0169,10.1158,59300.0
2009-06-26 13:00:00,10.24,10.28,10.22,10.27,45400.0,10.1257,10.1652,10.1059,10.1554,45400.0
2009-06-26 14:00:00,10.27,10.35,10.26,10.35,48700.0,10.1554,10.2345,10.1455,10.2345,48700.0
2009-06-26 15:00:00,10.35,10.59,10.34,10.48,237100.0,10.2345,10.4718,10.2246,10.363,237100.0
2009-06-29 09:30:00,10.48,10.57,10.35,10.44,74100.0,10.363,10.452,10.2345,10.3235,74100.0
2009-06-29 10:00:00,10.45,10.52,10.43,10.5,43900.0,10.3333,10.4026,10.3136,10.3828,43900.0
2009-06-29 11:00:00,10.49,10.64,10.46,10.64,34000.0,10.3729,10.5212,10.3432,10.5212,34000.0
2009-06-29 12:00:00,10.64,10.79,10.64,10.72,29200.0,10.5212,10.6695,10.5212,10.6003,29200.0
2009-06-29 13:00:00,10.71,10.79,10.63,10.66,34400.0,10.5904,10.6695,10.5113,10.541,34400.0
2009-06-29 14:00:00,10.66,10.84,10.58,10.83,77200.0,10.541,10.719,10.4619,10.7091,77200.0
2009-06-29 15:00:00,10.83,10.98,10.83,10.93,102100.0,10.7091,10.8574,10.7091,10.808,102100.0
2009-06-30 09:30:00,10.88,10.98,10.59,10.96,39100.0,10.7585,10.8574,10.4718,10.8377,39100.0
2009-06-30 10:00:00,10.95,10.98,10.91,10.96,129600.0,10.8278,10.8574,10.7882,10.8377,129600.0
2009-06-30 11:00:00,10.96,11.1,10.96,11.05,61500.0,10.8377,10.9761,10.8377,10.9266,61500.0
2009-06-30 12:00:00,11.05,11.09,10.95,10.96,36000.0,10.9266,10.9662,10.8278,10.8377,36000.0
2009-06-30 13:00:00,10.96,11.02,10.95,10.96,55100.0,10.8377,10.897,10.8278,10.8377,55100.0
2009-06-30 14:00:00,10.96,11.13,10.95,11.1,68000.0,10.8377,11.0058,10.8278,10.9761,68000.0
2009-06-30 15:00:00,11.1,11.22,10.96,11.14,105000.0,10.9761,11.0947,10.8377,11.0156,105000.0
2009-07-01 09:30:00,11.39,11.4,11.22,11.22,24500.0,11.2629,11.2727,11.0947,11.0947,24500.0
2009-07-01 10:00:00,11.26,11.47,11.15,11.34,19000.0,11.1343,11.342,11.0255,11.2134,19000.0
2009-07-01 11:00:00,11.34,11.4,11.21,11.28,28600.0,11.2134,11.2727,11.0849,11.1541,28600.0
2009-07-01 12:00:00,11.25,11.25,11.15,11.18,14500.0,11.1244,11.1244,11.0255,11.0552,14500.0
2009-07-01 13:00:00,11.2,11.27,11.18,11.22,26700.0,11.075,11.1442,11.0552,11.0947,26700.0
2009-07-01 14:00:00,11.21,11.25,11.14,11.25,32500.0,11.0849,11.1244,11.0156,11.1244,32500.0
2009-07-01 15:00:00,11.25,11.41,11.25,11.38,89900.0,11.1244,11.2826,11.1244,11.253,89900.0
2009-07-02 09:30:00,11.25,11.26,10.9,10.96,14000.0,11.1244,11.1343,10.7783,10.8377,14000.0
2009-07-02 10:00:00,10.96,10.97,10.68,10.79,45200.0,10.8377,10.8475,10.5608,10.6695,45200.0
2009-07-02 11:00:00,10.79,10.85,10.75,10.78,18900.0,10.6695,10.7289,10.63,10.6597,18900.0
2009-07-02 12:00:00,10.8,10.85,10.77,10.8,19600.0,10.6794,10.7289,10.6498,10.6794,19600.0
2009-07-02 13:00:00,10.81,10.86,10.79,10.8,39300.0,10.6893,10.7388,10.6695,10.6794,39300.0
2009-07-02 14:00:00,10.8,10.81,10.78,10.81,19100.0,10.6794,10.6893,10.6597,10.6893,19100.0
2009-07-02 15:00:00,10.8,10.81,10.59,10.64,31600.0,10.6794,10.6893,10.4718,10.5212,31600.0
2009-07-06 09:30:00,10.74,10.94,10.41,10.41,20100.0,10.6201,10.8179,10.2938,10.2938,20100.0
2009-07-06 10:00:00,10.43,10.5,10.4,10.41,30900.0,10.3136,10.3828,10.2839,10.2938,30900.0
2009-07-06 11:00:00,10.43,10.6,10.4,10.57,39500.0,10.3136,10.4817,10.2839,10.452,39500.0
2009-07-06 12:00:00,10.6,10.75,10.58,10.74,33400.0,10.4817,10.63,10.4619,10.6201,33400.0
2009-07-06 13:00:00,10.77,10.84,10.75,10.79,7700.0,10.6498,10.719,10.63,10.6695,7700.0
2009-07-06 14:00:00,10.8,10.88,10.8,10.87,59900.0,10.6794,10.7585,10.6794,10.7487,59900.0
2009-07-06 15:00:00,10.87,11.0,10.84,10.96,40400.0,10.7487,10.8772,10.719,10.8377,40400.0
2009-07-07 09:30:00,10.99,10.99,10.47,10.78,14800.0,10.8673,10.8673,10.3531,10.6597,14800.0
2009-07-07 10:00:00,10.78,10.78,10.74,10.76,25900.0,10.6597,10.6597,10.6201,10.6399,25900.0
2009-07-07 11:00:00,10.78,10.79,10.74,10.74,12300.0,10.6597,10.6695,10.6201,10.6201,12300.0
2009-07-07 12:00:00,10.75,10.8,10.73,10.73,23300.0,10.63,10.6794,10.6102,10.6102,23300.0
2009-07-07 13:00:00,10.73,10.76,10.71,10.75,21500.0,10.6102,10.6399,10.5904,10.63,21500.0
2009-07-07 14:00:00,10.75,10.8,10.74,10.8,28300.0,10.63,10.6794,10.6201,10.6794,28300.0
2009-07-07 15:00:00,10.79,10.89,10.77,10.87,56400.0,10.6695,10.7684,10.6498,10.7487,56400.0
2009-07-08 09:30:00,10.89,10.98,10.61,10.81,9700.0,10.7684,10.8574,10.4916,10.6893,9700.0
2009-07-08 10:00:00,10.8,10.85,10.77,10.8,21100.0,10.6794,10.7289,10.6498,10.6794,21100.0
2009-07-08 11:00:00,10.79,10.8,10.72,10.79,25100.0,10.6695,10.6794,10.6003,10.6695,25100.0
2009-07-08 12:00:00,10.78,10.78,10.74,10.76,11400.0,10.6597,10.6597,10.6201,10.6399,11400.0
2009-07-08 13:00:00,10.76,10.82,10.73,10.75,27400.0,10.6399,10.6992,10.6102,10.63,27400.0
2009-07-08 14:00:00,10.76,10.76,10.66,10.68,38200.0,10.6399,10.6399,10.541,10.5608,38200.0
2009-07-08 15:00:00,10.69,10.8,10.64,10.73,53200.0,10.5707,10.6794,10.5212,10.6102,53200.0
2009-07-09 09:30:00,10.84,10.9,10.48,10.76,10000.0,10.719,10.7783,10.363,10.6399,10000.0
2009-07-09 10:00:00,10.74,10.89,10.73,10.85,73100.0,10.6201,10.7684,10.6102,10.7289,73100.0
2009-07-09 11:00:00,10.85,11.02,10.85,10.86,35100.0,10.7289,10.897,10.7289,10.7388,35100.0
2009-07-09 12:00:00,10.86,10.92,10.81,10.89,23000.0,10.7388,10.7981,10.6893,10.7684,23000.0
2009-07-09 13:00:00,10.89,11.06,10.85,11.04,40900.0,10.7684,10.9365,10.7289,10.9168,40900.0
2009-07-09 14:00:00,11.04,11.11,10.99,11.0,15400.0,10.9168,10.986,10.8673,10.8772,15400.0
2009-07-09 15:00:00,11.0,11.12,10.97,11.0,87800.0,10.8772,10.9959,10.8475,10.8772,87800.0
2009-07-10 09:30:00,10.89,10.93,10.63,10.74,50300.0,10.7684,10.808,10.5113,10.6201,50300.0
2009-07-10 10:00:00,10.72,10.8,10.65,10.7,31100.0,10.6003,10.6794,10.5311,10.5806,31100.0
2009-07-10 11:00:00,10.69,10.78,10.55,10.74,32600.0,10.5707,10.6597,10.4322,10.6201,32600.0
2009-07-10 12:00:00,10.75,10.86,10.71,10.82,8000.0,10.63,10.7388,10.5904,10.6992,8000.0
2009-07-10 13:00:00,10.82,10.89,10.82,10.86,4200.0,10.6992,10.7684,10.6992,10.7388,4200.0
2009-07-10 14:00:00,10.86,10.86,10.69,10.69,22300.0,10.7388,10.7388,10.5707,10.5707,22300.0
2009-07-10 15:00:00,10.71,10.8,10.68,10.79,49100.0,10.5904,10.6794,10.5608,10.6695,49100.0
2009-07-13 09:30:00,10.87,10.87,10.49,10.51,8100.0,10.7487,10.7487,10.3729,10.3927,8100.0
2009-07-13 10:00:00,10.52,10.77,10.5,10.75,16800.0,10.4026,10.6498,10.3828,10.63,16800.0
2009-07-13 11:00:00,10.76,11.05,10.71,11.05,24700.0,10.6399,10.9266,10.5904,10.9266,24700.0
2009-07-13 12:00:00,11.06,11.24,11.06,11.2,9900.0,10.9365,11.1145,10.9365,11.075,9900.0
2009-07-13 13:00:00,11.2,11.29,11.19,11.22,21000.0,11.075,11.164,11.0651,11.0947,21000.0
2009-07-13 14:00:00,11.22,11.33,11.22,11.25,30600.0,11.0947,11.2035,11.0947,11.1244,30600.0
2009-07-13 15:00:00,11.25,11.33,11.25,11.32,51700.0,11.1244,11.2035,11.1244,11.1936,51700.0
2009-07-14 09:30:00,10.86,10.92,10.43,10.51,89000.0,10.7388,10.7981,10.3136,10.3927,89000.0
2009-07-14 10:00:00,10.52,10.54,10.25,10.48,150000.0,10.4026,10.4223,10.1356,10.363,150000.0
2009-07-14 11:00:00,10.48,10.51,10.42,10.48,92500.0,10.363,10.3927,10.3037,10.363,92500.0
2009-07-14 12:00:00,10.48,10.48,10.43,10.48,86700.0,10.363,10.363,10.3136,10.363,86700.0
2009-07-14 13:00:00,10.48,10.48,10.4,10.44,71900.0,10.363,10.363,10.2839,10.3235,71900.0
2009-07-14 14:00:00,10.44,10.52,10.37,10.47,130100.0,10.3235,10.4026,10.2542,10.3531,130100.0
2009-07-14 15:00:00,10.46,10.66,10.43,10.54,123500.0,10.3432,10.541,10.3136,10.4223,123500.0
2009-07-15 09:30:00,10.65,10.89,10.4,10.73,40300.0,10.5311,10.7684,10.2839,10.6102,40300.0
2009-07-15 10:00:00,10.75,10.79,10.62,10.7,57000.0,10.63,10.6695,10.5014,10.5806,57000.0
2009-07-15 11:00:00,10.71,10.75,10.65,10.75,25900.0,10.5904,10.63,10.5311,10.63,25900.0
2009-07-15 12:00:00,10.74,10.75,10.6,10.73,31600.0,10.6201,10.63,10.4817,10.6102,31600.0
2009-07-15 13:00:00,10.73,10.75,10.7,10.74,40000.0,10.6102,10.63,10.5806,10.6201,40000.0
2009-07-15 14:00:00,10.74,10.75,10.66,10.75,34100.0,10.6201,10.63,10.541,10.63,34100.0
2009-07-15 15:00:00,10.75,10.79,10.71,10.74,48700.0,10.63,10.6695,10.5904,10.6201,48700.0
2009-07-16 09:30:00,10.65,10.85,10.39,10.77,13300.0,10.5311,10.7289,10.274,10.6498,13300.0
2009-07-16 10:00:00,10.72,10.76,10.61,10.73,28300.0,10.6003,10.6399,10.4916,10.6102,28300.0
2009-07-16 11:00:00,10.74,10.76,10.46,10.52,51500.0,10.6201,10.6399,10.3432,10.4026,51500.0
2009-07-16 12:00:00,10.52,10.55,10.46,10.53,43000.0,10.4026,10.4322,10.3432,10.4125,43000.0
2009-07-16 13:00:00,10.52,10.57,10.48,10.49,37300.0,10.4026,10.452,10.363,10.3729,37300.0
2009-07-16 14:00:00,10.5,10.51,10.45,10.46,45800.0,10.3828,10.3927,10.3333,10.3432,45800.0
2009-07-16 15:00:00,10.46,10.52,10.36,10.43,130300.0,10.3432,10.4026,10.2443,10.3136,130300.0
2009-07-17 09:30:00,10.55,10.61,10.27,10.5,72500.0,10.4322,10.4916,10.1554,10.3828,72500.0
2009-07-17 10:00:00,10.5,10.71,10.5,10.5,60600.0,10.3828,10.5904,10.3828,10.3828,60600.0
2009-07-17 11:00:00,10.5,10.69,10.47,10.67,63600.0,10.3828,10.5707,10.3531,10.5509,63600.0
2009-07-17 12:00:00,10.66,10.88,10.63,10.85,41900.0,10.541,10.7585,10.5113,10.7289,41900.0
2009-07-17 13:00:00,10.84,11.0,10.77,10.99,46900.0,10.719,10.8772,10.6498,10.8673,46900.0
2009-07-17 14:00:00,10.99,11.0,10.93,10.95,102900.0,10.8673,10.8772,10.808,10.8278,102900.0
2009-07-17 15:00:00,10.95,10.99,10.78,10.96,107600.0,10.8278,10.8673,10.6597,10.8377,107600.0
2009-07-20 09:30:00,10.97,11.09,10.78,11.0,28800.0,10.8475,10.9662,10.6597,10.8772,28800.0
2009-07-20 10:00:00,11.0,11.1,10.99,11.03,61400.0,10.8772,10.9761,10.8673,10.9069,61400.0
2009-07-20 11:00:00,11.01,11.03,10.94,11.01,49300.0,10.8871,10.9069,10.8179,10.8871,49300.0
2009-07-20 12:00:00,11.01,11.04,10.98,11.01,42300.0,10.8871,10.9168,10.8574,10.8871,42300.0
2009-07-20 13:00:00,11.02,11.02,10.97,10.98,21800.0,10.897,10.897,10.8475,10.8574,21800.0
2009-07-20 14:00:00,10.98,11.03,10.97,11.01,24100.0,10.8574,10.9069,10.8475,10.8871,24100.0
2009-07-20 15:00:00,11.01,11.1,10.95,11.0,54600.0,10.8871,10.9761,10.8278,10.8772,54600.0
2009-07-21 09:30:00,11.02,11.39,10.94,11.28,40800.0,10.897,11.2629,10.8179,11.1541,40800.0
2009-07-21 10:00:00,11.27,11.27,11.04,11.1,28700.0,11.1442,11.1442,10.9168,10.9761,28700.0
2009-07-21 11:00:00,11.1,11.1,11.0,11.06,17600.0,10.9761,10.9761,10.8772,10.9365,17600.0
2009-07-21 12:00:00,11.06,11.11,11.04,11.11,25300.0,10.9365,10.986,10.9168,10.986,25300.0
2009-07-21 13:00:00,11.11,11.18,11.08,11.17,54800.0,10.986,11.0552,10.9563,11.0453,54800.0
2009-07-21 14:00:00,11.19,11.2,11.15,11.19,18900.0,11.0651,11.075,11.0255,11.0651,18900.0
2009-07-21 15:00:00,11.2,11.2,11.11,11.18,25300.0,11.075,11.075,10.986,11.0552,25300.0
2009-07-22 09:30:00,11.16,11.32,11.16,11.2,32500.0,11.0354,11.1936,11.0354,11.075,32500.0
2009-07-22 10:00:00,11.19,11.46,11.18,11.33,123600.0,11.0651,11.3321,11.0552,11.2035,123600.0
2009-07-22 11:00:00,11.33,11.35,11.21,11.22,2200.0,11.2035,11.2233,11.0849,11.0947,2200.0
2009-07-22 12:00:00,11.24,11.42,11.11,11.35,18900.0,11.1145,11.2925,10.986,11.2233,18900.0
2009-07-22 13:00:00,11.35,11.4,11.33,11.4,48100.0,11.2233,11.2727,11.2035,11.2727,48100.0
2009-07-22 14:00:00,11.4,11.46,11.35,11.42,7000.0,11.2727,11.3321,11.2233,11.2925,7000.0
2009-07-22 15:00:00,11.42,11.55,11.42,11.53,142200.0,11.2925,11.4211,11.2925,11.4013,142200.0
2009-07-23 09:30:00,11.47,11.5,11.02,11.5,19800.0,11.342,11.3716,10.897,11.3716,19800.0
2009-07-23 10:00:00,11.5,11.56,11.47,11.52,62200.0,11.3716,11.431,11.342,11.3914,62200.0
2009-07-23 11:00:00,11.52,11.61,11.51,11.6,69000.0,11.3914,11.4804,11.3815,11.4705,69000.0
2009-07-23 12:00:00,11.6,11.61,11.58,11.6,30500.0,11.4705,11.4804,11.4507,11.4705,30500.0
2009-07-23 13:00:00,11.6,11.6,11.5,11.51,50500.0,11.4705,11.4705,11.3716,11.3815,50500.0
2009-07-23 14:00:00,11.5,11.54,11.47,11.49,29500.0,11.3716,11.4112,11.342,11.3617,29500.0
2009-07-23 15:00:00,11.5,11.5,11.37,11.5,49000.0,11.3716,11.3716,11.2431,11.3716,49000.0
2009-07-24 09:30:00,11.43,11.48,11.04,11.23,5000.0,11.3024,11.3518,10.9168,11.1046,5000.0
2009-07-24 10:00:00,11.21,11.27,11.04,11.04,20100.0,11.0849,11.1442,10.9168,10.9168,20100.0
2009-07-24 11:00:00,11.05,11.27,11.05,11.26,9300.0,10.9266,11.1442,10.9266,11.1343,9300.0
2009-07-24 12:00:00,11.29,11.43,11.29,11.38,9300.0,11.164,11.3024,11.164,11.253,9300.0
2009-07-24 13:00:00,11.38,11.47,11.37,11.4,7700.0,11.253,11.342,11.2431,11.2727,7700.0
2009-07-24 14:00:00,11.4,11.42,11.31,11.31,5700.0,11.2727,11.2925,11.1837,11.1837,5700.0
2009-07-24 15:00:00,11.32,11.4,11.32,11.37,19200.0,11.1936,11.2727,11.1936,11.2431,19200.0
2009-07-27 09:30:00,11.4,11.4,11.06,11.06,4000.0,11.2727,11.2727,10.9365,10.9365,4000.0
2009-07-27 10:00:00,11.07,11.18,10.92,10.99,11600.0,10.9464,11.0552,10.7981,10.8673,11600.0
2009-07-27 11:00:00,11.03,11.14,10.93,10.99,12200.0,10.9069,11.0156,10.808,10.8673,12200.0
2009-07-27 12:00:00,10.98,11.04,10.94,11.0,8200.0,10.8574,10.9168,10.8179,10.8772,8200.0
2009-07-27 13:00:00,11.0,11.03,10.99,11.01,6300.0,10.8772,10.9069,10.8673,10.8871,6300.0
2009-07-27 14:00:00,11.01,11.06,11.0,11.04,5600.0,10.8871,10.9365,10.8772,10.9168,5600.0
2009-07-27 15:00:00,11.03,11.15,10.98,11.15,18800.0,10.9069,11.0255,10.8574,11.0255,18800.0
2009-07-28 09:30:00,11.15,11.28,10.9,11.28,7900.0,11.0255,11.1541,10.7783,11.1541,7900.0
2009-07-28 10:00:00,11.25,11.31,10.99,11.3,10800.0,11.1244,11.1837,10.8673,11.1739,10800.0
2009-07-28 11:00:00,11.3,11.31,11.05,11.19,10300.0,11.1739,11.1837,10.9266,11.0651,10300.0
2009-07-28 12:00:00,11.18,11.2,11.14,11.17,4000.0,11.0552,11.075,11.0156,11.0453,4000.0
2009-07-28 13:00:00,11.16,11.31,11.1,11.29,16100.0,11.0354,11.1837,10.9761,11.164,16100.0
2009-07-28 14:00:00,11.29,11.34,11.17,11.18,6100.0,11.164,11.2134,11.0453,11.0552,6100.0
2009-07-28 15:00:00,11.18,11.34,11.13,11.33,38600.0,11.0552,11.2134,11.0058,11.2035,38600.0
2009-07-29 09:30:00,11.21,11.39,11.08,11.28,3800.0,11.0849,11.2629,10.9563,11.1541,3800.0
2009-07-29 10:00:00,11.28,11.37,11.19,11.36,8000.0,11.1541,11.2431,11.0651,11.2332,8000.0
2009-07-29 11:00:00,11.36,11.38,11.25,11.38,9200.0,11.2332,11.253,11.1244,11.253,9200.0
2009-07-29 12:00:00,11.4,11.56,11.36,11.46,16000.0,11.2727,11.431,11.2332,11.3321,16000.0
2009-07-29 13:00:00,11.47,11.47,11.3,11.38,11300.0,11.342,11.342,11.1739,11.253,11300.0
2009-07-29 14:00:00,11.36,11.38,11.3,11.31,14200.0,11.2332,11.253,11.1739,11.1837,14200.0
2009-07-29 15:00:00,11.3,11.43,11.29,11.35,28600.0,11.1739,11.3024,11.164,11.2233,28600.0
2009-07-30 09:30:00,11.46,11.56,11.19,11.56,23200.0,11.3321,11.431,11.0651,11.431,23200.0
2009-07-30 10:00:00,11.57,11.62,11.42,11.55,33200.0,11.4408,11.4903,11.2925,11.4211,33200.0
2009-07-30 11:00:00,11.55,11.6,11.48,11.49,11600.0,11.4211,11.4705,11.3518,11.3617,11600.0
2009-07-30 12:00:00,11.47,11.5,11.44,11.44,6000.0,11.342,11.3716,11.3123,11.3123,6000.0
2009-07-30 13:00:00,11.47,11.55,11.4,11.53,6900.0,11.342,11.4211,11.2727,11.4013,6900.0
2009-07-30 14:00:00,11.49,11.56,11.48,11.53,13300.0,11.3617,11.431,11.3518,11.4013,13300.0
2009-07-30 15:00:00,11.52,11.56,11.46,11.52,28700.0,11.3914,11.431,11.3321,11.3914,28700.0
2009-07-31 09:30:00,11.42,11.61,11.42,11.59,3300.0,11.2925,11.4804,11.2925,11.4606,3300.0
2009-07-31 10:00:00,11.54,11.55,11.48,11.54,9300.0,11.4112,11.4211,11.3518,11.4112,9300.0
2009-07-31 11:00:00,11.53,11.56,11.48,11.5,6000.0,11.4013,11.431,11.3518,11.3716,6000.0
2009-07-31 12:00:00,11.49,11.55,11.49,11.51,3600.0,11.3617,11.4211,11.3617,11.3815,3600.0
2009-07-31 13:00:00,11.48,11.5,11.45,11.45,6600.0,11.3518,11.3716,11.3222,11.3222,6600.0
2009-07-31 14:00:00,11.45,11.45,11.35,11.35,5200.0,11.3222,11.3222,11.2233,11.2233,5200.0
2009-07-31 15:00:00,11.35,11.46,11.31,11.33,21000.0,11.2233,11.3321,11.1837,11.2035,21000.0
2009-08-03 09:30:00,11.39,11.41,11.07,11.26,7700.0,11.2629,11.2826,10.9464,11.1343,7700.0
2009-08-03 10:00:00,11.27,11.37,11.2,11.3,18000.0,11.1442,11.2431,11.075,11.1739,18000.0
2009-08-03 11:00:00,11.22,11.3,11.22,11.25,9700.0,11.0947,11.1739,11.0947,11.1244,9700.0
2009-08-03 12:00:00,11.25,11.47,11.25,11.46,20800.0,11.1244,11.342,11.1244,11.3321,20800.0
2009-08-03 13:00:00,11.47,11.52,11.4,11.43,31800.0,11.342,11.3914,11.2727,11.3024,31800.0
2009-08-03 14:00:00,11.42,11.5,11.42,11.48,6300.0,11.2925,11.3716,11.2925,11.3518,6300.0
2009-08-03 15:00:00,11.49,11.61,11.47,11.61,42200.0,11.3617,11.4804,11.342,11.4804,42200.0
2009-08-04 09:30:00,11.5,11.56,11.42,11.45,3400.0,11.3716,11.431,11.2925,11.3222,3400.0
2009-08-04 10:00:00,11.45,11.55,11.4,11.46,18200.0,11.3222,11.4211,11.2727,11.3321,18200.0
2009-08-04 11:00:00,11.49,11.5,11.4,11.4,11300.0,11.3617,11.3716,11.2727,11.2727,11300.0
2009-08-04 12:00:00,11.4,11.45,11.38,11.44,7400.0,11.2727,11.3222,11.253,11.3123,7400.0
2009-08-04 13:00:00,11.45,11.45,11.32,11.32,4600.0,11.3222,11.3222,11.1936,11.1936,4600.0
2009-08-04 14:00:00,11.32,11.4,11.32,11.35,7500.0,11.1936,11.2727,11.1936,11.2233,7500.0
2009-08-04 15:00:00,11.35,11.38,11.31,11.32,15600.0,11.2233,11.253,11.1837,11.1936,15600.0
2009-08-05 09:30:00,11.31,11.56,11.25,11.26,7500.0,11.1837,11.431,11.1244,11.1343,7500.0
2009-08-05 10:00:00,11.29,11.29,11.08,11.13,17400.0,11.164,11.164,10.9563,11.0058,17400.0
2009-08-05 11:00:00,11.12,11.3,11.07,11.1,28700.0,10.9959,11.1739,10.9464,10.9761,28700.0
2009-08-05 12:00:00,11.11,11.14,11.09,11.1,5400.0,10.986,11.0156,10.9662,10.9761,5400.0
2009-08-05 13:00:00,11.1,11.17,11.06,11.06,5500.0,10.9761,11.0453,10.9365,10.9365,5500.0
2009-08-05 14:00:00,11.05,11.15,11.05,11.13,5000.0,10.9266,11.0255,10.9266,11.0058,5000.0
2009-08-05 15:00:00,11.16,11.2,11.1,11.11,43400.0,11.0354,11.075,10.9761,10.986,43400.0
2009-08-06 09:30:00,11.12,11.25,11.12,11.16,10500.0,10.9959,11.1244,10.9959,11.0354,10500.0
2009-08-06 10:00:00,11.15,11.3,11.0,11.23,10200.0,11.0255,11.1739,10.8772,11.1046,10200.0
2009-08-06 11:00:00,11.22,11.39,11.15,11.15,8600.0,11.0947,11.2629,11.0255,11.0255,8600.0
2009-08-06 12:00:00,11.16,11.2,11.07,11.16,7000.0,11.0354,11.075,10.9464,11.0354,7000.0
2009-08-06 13:00:00,11.15,11.15,11.06,11.06,1500.0,11.0255,11.0255,10.9365,10.9365,1500.0
2009-08-06 14:00:00,11.05,11.05,10.92,10.99,7900.0,10.9266,10.9266,10.7981,10.8673,7900.0
2009-08-06 15:00:00,10.97,11.1,10.94,11.0,20800.0,10.8475,10.9761,10.8179,10.8772,20800.0
2009-08-07 09:30:00,11.18,11.39,11.06,11.06,4400.0,11.0552,11.2629,10.9365,10.9365,4400.0
2009-08-07 10:00:00,11.01,11.3,10.98,11.27,17600.0,10.8871,11.1739,10.8574,11.1442,17600.0
2009-08-07 11:00:00,11.28,11.36,11.14,11.33,26700.0,11.1541,11.2332,11.0156,11.2035,26700.0
2009-08-07 12:00:00,11.3,11.45,11.3,11.45,4800.0,11.1739,11.3222,11.1739,11.3222,4800.0
2009-08-07 13:00:00,11.45,11.51,11.41,11.43,18800.0,11.3222,11.3815,11.2826,11.3024,18800.0
2009-08-07 14:00:00,11.45,11.45,11.37,11.38,9500.0,11.3222,11.3222,11.2431,11.253,9500.0
2009-08-07 15:00:00,11.38,11.61,11.31,11.55,104800.0,11.253,11.4804,11.1837,11.4211,104800.0
2009-08-10 09:30:00,11.44,11.67,11.44,11.59,7000.0,11.3123,11.5397,11.3123,11.4606,7000.0
2009-08-10 10:00:00,11.57,11.61,11.54,11.61,32700.0,11.4408,11.4804,11.4112,11.4804,32700.0
2009-08-10 11:00:00,11.61,11.72,11.57,11.61,34600.0,11.4804,11.5892,11.4408,11.4804,34600.0
2009-08-10 12:00:00,11.64,11.71,11.61,11.65,22200.0,11.5101,11.5793,11.4804,11.5199,22200.0
2009-08-10 13:00:00,11.69,11.73,11.65,11.7,19200.0,11.5595,11.5991,11.5199,11.5694,19200.0
2009-08-10 14:00:00,11.7,11.74,11.7,11.73,91900.0,11.5694,11.6089,11.5694,11.5991,91900.0
2009-08-10 15:00:00,11.74,12.0,11.7,11.93,133500.0,11.6089,11.866,11.5694,11.7968,133500.0
2009-08-11 09:30:00,11.83,11.91,11.65,11.75,2300.0,11.6979,11.777,11.5199,11.6188,2300.0
2009-08-11 10:00:00,11.74,11.74,11.47,11.49,11900.0,11.6089,11.6089,11.342,11.3617,11900.0
2009-08-11 11:00:00,11.5,11.5,11.4,11.5,17000.0,11.3716,11.3716,11.2727,11.3716,17000.0
2009-08-11 12:00:00,11.5,11.5,11.4,11.41,7400.0,11.3716,11.3716,11.2727,11.2826,7400.0
2009-08-11 13:00:00,11.43,11.45,11.4,11.43,7600.0,11.3024,11.3222,11.2727,11.3024,7600.0
2009-08-11 14:00:00,11.41,11.5,11.4,11.49,15700.0,11.2826,11.3716,11.2727,11.3617,15700.0
2009-08-11 15:00:00,11.49,11.56,11.46,11.51,105100.0,11.3617,11.431,11.3321,11.3815,105100.0
2009-08-12 09:30:00,11.56,11.85,11.42,11.71,3900.0,11.431,11.7177,11.2925,11.5793,3900.0
2009-08-12 10:00:00,11.76,11.83,11.65,11.75,12700.0,11.6287,11.6979,11.5199,11.6188,12700.0
2009-08-12 11:00:00,11.75,11.76,11.61,11.61,12000.0,11.6188,11.6287,11.4804,11.4804,12000.0
2009-08-12 12:00:00,11.63,11.63,11.56,11.57,5800.0,11.5002,11.5002,11.431,11.4408,5800.0
2009-08-12 13:00:00,11.55,11.6,11.49,11.53,20800.0,11.4211,11.4705,11.3617,11.4013,20800.0
2009-08-12 14:00:00,11.53,11.6,11.47,11.55,13700.0,11.4013,11.4705,11.342,11.4211,13700.0
2009-08-12 15:00:00,11.56,11.6,11.44,11.44,18100.0,11.431,11.4705,11.3123,11.3123,18100.0
2009-08-13 09:30:00,11.56,11.63,11.37,11.38,2900.0,11.431,11.5002,11.2431,11.253,2900.0
2009-08-13 10:00:00,11.37,11.47,11.35,11.46,9300.0,11.2431,11.342,11.2233,11.3321,9300.0
2009-08-13 11:00:00,11.47,11.5,11.31,11.41,6000.0,11.342,11.3716,11.1837,11.2826,6000.0
2009-08-13 12:00:00,11.39,11.42,11.29,11.31,12600.0,11.2629,11.2925,11.164,11.1837,12600.0
2009-08-13 13:00:00,11.31,11.35,11.24,11.24,9700.0,11.1837,11.2233,11.1145,11.1145,9700.0
2009-08-13 14:00:00,11.22,11.24,11.19,11.2,52000.0,11.0947,11.1145,11.0651,11.075,52000.0
2009-08-13 15:00:00,11.2,11.34,11.2,11.31,21400.0,11.075,11.2134,11.075,11.1837,21400.0
2009-08-14 09:30:00,11.26,11.31,11.13,11.17,6900.0,11.1343,11.1837,11.0058,11.0453,6900.0
2009-08-14 10:00:00,11.13,11.14,10.84,10.94,31700.0,11.0058,11.0156,10.719,10.8179,31700.0
2009-08-14 11:00:00,10.96,11.04,10.89,11.03,24600.0,10.8377,10.9168,10.7684,10.9069,24600.0
2009-08-14 12:00:00,11.01,11.01,10.89,10.97,8500.0,10.8871,10.8871,10.7684,10.8475,8500.0
2009-08-14 13:00:00,10.97,10.97,10.85,10.9,17300.0,10.8475,10.8475,10.7289,10.7783,17300.0
2009-08-14 14:00:00,10.91,10.92,10.79,10.85,17500.0,10.7882,10.7981,10.6695,10.7289,17500.0
2009-08-14 15:00:00,10.85,10.96,10.75,10.78,80300.0,10.7289,10.8377,10.63,10.6597,80300.0
2009-08-17 09:30:00,10.83,10.83,10.28,10.57,12900.0,10.7091,10.7091,10.1652,10.452,12900.0
2009-08-17 10:00:00,10.59,10.59,10.33,10.37,23300.0,10.4718,10.4718,10.2147,10.2542,23300.0
2009-08-17 11:00:00,10.37,10.43,10.28,10.39,30300.0,10.2542,10.3136,10.1652,10.274,30300.0
2009-08-17 12:00:00,10.36,10.4,10.29,10.35,11900.0,10.2443,10.2839,10.1751,10.2345,11900.0
2009-08-17 13:00:00,10.33,10.33,10.22,10.25,15000.0,10.2147,10.2147,10.1059,10.1356,15000.0
2009-08-17 14:00:00,10.25,10.35,10.2,10.32,11900.0,10.1356,10.2345,10.0861,10.2048,11900.0
2009-08-17 15:00:00,10.36,10.4,10.22,10.4,46600.0,10.2443,10.2839,10.1059,10.2839,46600.0
2009-08-18 09:30:00,10.64,10.64,10.25,10.25,2400.0,10.5212,10.5212,10.1356,10.1356,2400.0
2009-08-18 10:00:00,10.21,10.27,10.13,10.25,11500.0,10.096,10.1554,10.0169,10.1356,11500.0
2009-08-18 11:00:00,10.25,10.45,10.25,10.41,6800.0,10.1356,10.3333,10.1356,10.2938,6800.0
2009-08-18 12:00:00,10.4,10.41,10.32,10.37,25700.0,10.2839,10.2938,10.2048,10.2542,25700.0
2009-08-18 13:00:00,10.39,10.4,10.27,10.38,29400.0,10.274,10.2839,10.1554,10.2641,29400.0
2009-08-18 14:00:00,10.4,10.43,10.29,10.3,7300.0,10.2839,10.3136,10.1751,10.185,7300.0
2009-08-18 15:00:00,10.33,10.33,10.22,10.25,54700.0,10.2147,10.2147,10.1059,10.1356,54700.0
2009-08-19 09:30:00,10.16,10.31,10.06,10.31,1100.0,10.0466,10.1949,9.9477,10.1949,1100.0
2009-08-19 10:00:00,10.38,10.45,10.33,10.36,5800.0,10.2641,10.3333,10.2147,10.2443,5800.0
2009-08-19 11:00:00,10.35,10.36,10.26,10.3,11000.0,10.2345,10.2443,10.1455,10.185,11000.0
2009-08-19 12:00:00,10.31,10.31,10.23,10.27,10800.0,10.1949,10.1949,10.1158,10.1554,10800.0
2009-08-19 13:00:00,10.29,10.48,10.26,10.45,28100.0,10.1751,10.363,10.1455,10.3333,28100.0
2009-08-19 14:00:00,10.48,10.65,10.46,10.65,18000.0,10.363,10.5311,10.3432,10.5311,18000.0
2009-08-19 15:00:00,10.63,10.66,10.55,10.66,25300.0,10.5113,10.541,10.4322,10.541,25300.0
2009-08-20 09:30:00,10.58,10.68,10.54,10.68,34500.0,10.4619,10.5608,10.4223,10.5608,34500.0
2009-08-20 10:00:00,10.69,10.8,10.68,10.71,10400.0,10.5707,10.6794,10.5608,10.5904,10400.0
2009-08-20 11:00:00,10.71,10.86,10.71,10.81,15500.0,10.5904,10.7388,10.5904,10.6893,15500.0
2009-08-20 12:00:00,10.83,11.1,10.82,11.07,26700.0,10.7091,10.9761,10.6992,10.9464,26700.0
2009-08-20 13:00:00,11.1,11.22,11.03,11.11,24100.0,10.9761,11.0947,10.9069,10.986,24100.0
2009-08-20 14:00:00,11.11,11.11,10.96,11.06,22000.0,10.986,10.986,10.8377,10.9365,22000.0
2009-08-20 15:00:00,11.05,11.53,11.05,11.27,93200.0,10.9266,11.4013,10.9266,11.1442,93200.0
2009-08-21 09:30:00,11.44,11.51,10.66,11.5,58100.0,11.3123,11.3815,10.541,11.3716,58100.0
2009-08-21 10:00:00,11.53,11.74,11.53,11.74,11300.0,11.4013,11.6089,11.4013,11.6089,11300.0
2009-08-21 11:00:00,11.74,11.76,11.61,11.65,20900.0,11.6089,11.6287,11.4804,11.5199,20900.0
2009-08-21 12:00:00,11.64,11.64,11.5,11.51,5700.0,11.5101,11.5101,11.3716,11.3815,5700.0
2009-08-21 13:00:00,11.5,11.54,11.38,11.41,5400.0,11.3716,11.4112,11.253,11.2826,5400.0
2009-08-21 14:00:00,11.43,11.5,11.43,11.47,25100.0,11.3024,11.3716,11.3024,11.342,25100.0
2009-08-21 15:00:00,11.47,11.68,11.46,11.62,57500.0,11.342,11.5496,11.3321,11.4903,57500.0
2009-08-24 09:30:00,11.56,11.78,11.56,11.76,4400.0,11.431,11.6485,11.431,11.6287,4400.0
2009-08-24 10:00:00,11.76,11.91,11.72,11.91,110200.0,11.6287,11.777,11.5892,11.777,110200.0
2009-08-24 11:00:00,11.9,11.91,11.73,11.75,30000.0,11.7672,11.777,11.5991,11.6188,30000.0
2009-08-24 12:00:00,11.74,11.77,11.73,11.76,1600.0,11.6089,11.6386,11.5991,11.6287,1600.0
2009-08-24 13:00:00,11.75,11.76,11.66,11.7,7000.0,11.6188,11.6287,11.5298,11.5694,7000.0
2009-08-24 14:00:00,11.71,11.73,11.69,11.71,4900.0,11.5793,11.5991,11.5595,11.5793,4900.0
2009-08-24 15:00:00,11.71,11.84,11.7,11.8,25000.0,11.5793,11.7078,11.5694,11.6683,25000.0
2009-08-25 09:30:00,11.88,11.88,11.68,11.8,18100.0,11.7474,11.7474,11.5496,11.6683,18100.0
2009-08-25 10:00:00,11.85,11.91,11.79,11.82,13100.0,11.7177,11.777,11.6584,11.6881,13100.0
2009-08-25 11:00:00,11.83,12.0,11.83,11.95,45800.0,11.6979,11.866,11.6979,11.8166,45800.0
2009-08-25 12:00:00,11.96,11.98,11.89,11.92,18800.0,11.8265,11.8463,11.7573,11.7869,18800.0
2009-08-25 13:00:00,11.9,11.91,11.77,11.82,26300.0,11.7672,11.777,11.6386,11.6881,26300.0
2009-08-25 14:00:00,11.82,11.9,11.81,11.84,6300.0,11.6881,11.7672,11.6782,11.7078,6300.0
2009-08-25 15:00:00,11.85,11.98,11.81,11.93,36700.0,11.7177,11.8463,11.6782,11.7968,36700.0
2009-08-26 09:30:00,11.88,11.98,11.8,11.93,4300.0,11.7474,11.8463,11.6683,11.7968,4300.0
2009-08-26 10:00:00,11.97,11.99,11.79,11.85,38300.0,11.8364,11.8562,11.6584,11.7177,38300.0
2009-08-26 11:00:00,11.85,11.85,11.78,11.84,4100.0,11.7177,11.7177,11.6485,11.7078,4100.0
2009-08-26 12:00:00,11.84,11.86,11.71,11.75,8000.0,11.7078,11.7276,11.5793,11.6188,8000.0
2009-08-26 13:00:00,11.76,11.78,11.64,11.72,19900.0,11.6287,11.6485,11.5101,11.5892,19900.0
2009-08-26 14:00:00,11.75,11.75,11.64,11.7,23900.0,11.6188,11.6188,11.5101,11.5694,23900.0
2009-08-26 15:00:00,11.7,11.85,11.59,11.67,55500.0,11.5694,11.7177,11.4606,11.5397,55500.0
2009-08-27 09:30:00,11.6,11.78,11.47,11.51,9600.0,11.4705,11.6485,11.342,11.3815,9600.0
2009-08-27 10:00:00,11.51,11.54,11.36,11.5,14200.0,11.3815,11.4112,11.2332,11.3716,14200.0
2009-08-27 11:00:00,11.51,11.51,11.4,11.47,11600.0,11.3815,11.3815,11.2727,11.342,11600.0
2009-08-27 12:00:00,11.48,11.5,11.39,11.4,28900.0,11.3518,11.3716,11.2629,11.2727,28900.0
2009-08-27 13:00:00,11.38,11.45,11.33,11.44,16300.0,11.253,11.3222,11.2035,11.3123,16300.0
2009-08-27 14:00:00,11.45,11.55,11.41,11.51,96000.0,11.3222,11.4211,11.2826,11.3815,96000.0
2009-08-27 15:00:00,11.53,11.87,11.49,11.86,80400.0,11.4013,11.7375,11.3617,11.7276,80400.0
2009-08-28 09:30:00,11.95,11.99,11.86,11.87,76100.0,11.8166,11.8562,11.7276,11.7375,76100.0
2009-08-28 10:00:00,11.82,11.89,11.82,11.82,16400.0,11.6881,11.7573,11.6881,11.6881,16400.0
2009-08-28 11:00:00,11.83,11.89,11.8,11.88,4800.0,11.6979,11.7573,11.6683,11.7474,4800.0
2009-08-28 12:00:00,11.88,11.88,11.79,11.79,10000.0,11.7474,11.7474,11.6584,11.6584,10000.0
2009-08-28 13:00:00,11.77,11.81,11.77,11.79,9700.0,11.6386,11.6782,11.6386,11.6584,9700.0
2009-08-28 14:00:00,11.79,11.81,11.75,11.79,13800.0,11.6584,11.6782,11.6188,11.6584,13800.0
2009-08-28 15:00:00,11.81,11.84,11.75,11.8,21900.0,11.6782,11.7078,11.6188,11.6683,21900.0
2009-08-31 09:30:00,11.66,11.66,11.39,11.45,23700.0,11.5298,11.5298,11.2629,11.3222,23700.0
2009-08-31 10:00:00,11.45,11.52,11.43,11.5,22000.0,11.3222,11.3914,11.3024,11.3716,22000.0
2009-08-31 11:00:00,11.47,11.58,11.43,11.5,10800.0,11.342,11.4507,11.3024,11.3716,10800.0
2009-08-31 12:00:00,11.5,11.56,11.45,11.46,15100.0,11.3716,11.431,11.3222,11.3321,15100.0
2009-08-31 13:00:00,11.47,11.5,11.45,11.5,5000.0,11.342,11.3716,11.3222,11.3716,5000.0
2009-08-31 14:00:00,11.49,11.5,11.46,11.48,8700.0,11.3617,11.3716,11.3321,11.3518,8700.0
2009-08-31 15:00:00,11.48,11.54,11.45,11.51,20900.0,11.3518,11.4112,11.3222,11.3815,20900.0
2009-09-01 09:30:00,11.51,11.97,11.51,11.88,18700.0,11.3815,11.8364,11.3815,11.7474,18700.0
2009-09-01 10:00:00,11.93,12.12,11.93,11.98,251100.0,11.7968,11.9847,11.7968,11.8463,251100.0
2009-09-01 11:00:00,11.94,11.96,11.59,11.65,37900.0,11.8067,11.8265,11.4606,11.5199,37900.0
2009-09-01 12:00:00,11.66,11.75,11.62,11.73,33700.0,11.5298,11.6188,11.4903,11.5991,33700.0
2009-09-01 13:00:00,11.73,11.75,11.62,11.73,93100.0,11.5991,11.6188,11.4903,11.5991,93100.0
2009-09-01 14:00:00,11.73,11.75,11.7,11.75,19300.0,11.5991,11.6188,11.5694,11.6188,19300.0
2009-09-01 15:00:00,11.74,11.87,11.71,11.84,117400.0,11.6089,11.7375,11.5793,11.7078,117400.0
2009-09-02 09:30:00,11.78,12.04,11.72,11.95,37400.0,11.6485,11.9056,11.5892,11.8166,37400.0
2009-09-02 10:00:00,11.95,12.05,11.9,11.97,161300.0,11.8166,11.9155,11.7672,11.8364,161300.0
2009-09-02 11:00:00,11.97,12.02,11.95,12.02,45800.0,11.8364,11.8858,11.8166,11.8858,45800.0
2009-09-02 12:00:00,12.02,12.05,11.99,12.05,12200.0,11.8858,11.9155,11.8562,11.9155,12200.0
2009-09-02 13:00:00,12.03,12.16,12.03,12.09,22100.0,11.8957,12.0243,11.8957,11.955,22100.0
2009-09-02 14:00:00,12.08,12.15,12.05,12.07,40600.0,11.9451,12.0144,11.9155,11.9353,40600.0
2009-09-02 15:00:00,12.07,12.16,12.07,12.15,82300.0,11.9353,12.0243,11.9353,12.0144,82300.0
2009-09-03 09:30:00,12.23,12.25,11.97,12.01,12000.0,12.0935,12.1133,11.8364,11.8759,12000.0
2009-09-03 10:00:00,12.0,12.2,12.0,12.17,48200.0,11.866,12.0638,11.866,12.0341,48200.0
2009-09-03 11:00:00,12.19,12.43,12.19,12.25,56700.0,12.0539,12.2912,12.0539,12.1133,56700.0
2009-09-03 12:00:00,12.25,12.35,12.21,12.22,14800.0,12.1133,12.2121,12.0737,12.0836,14800.0
2009-09-03 13:00:00,12.23,12.44,12.23,12.41,58400.0,12.0935,12.3011,12.0935,12.2715,58400.0
2009-09-03 14:00:00,12.4,12.45,12.39,12.4,39000.0,12.2616,12.311,12.2517,12.2616,39000.0
2009-09-03 15:00:00,12.4,12.51,12.38,12.5,148600.0,12.2616,12.3703,12.2418,12.3605,148600.0
2009-09-04 09:30:00,13.25,14.5,13.05,14.15,911400.0,13.1021,14.3381,12.9043,13.992,911400.0
2009-09-04 10:00:00,14.2,14.5,14.01,14.3,560000.0,14.0415,14.3381,13.8536,14.1404,560000.0
2009-09-04 11:00:00,14.3,14.35,13.95,14.28,426600.0,14.1404,14.1898,13.7943,14.1206,426600.0
2009-09-04 12:00:00,14.29,14.35,14.24,14.3,231300.0,14.1305,14.1898,14.081,14.1404,231300.0
2009-09-04 13:00:00,14.3,14.4,14.25,14.35,134800.0,14.1404,14.2392,14.0909,14.1898,134800.0
2009-09-04 14:00:00,14.35,14.62,14.34,14.55,158200.0,14.1898,14.4568,14.1799,14.3876,158200.0
2009-09-04 15:00:00,14.56,15.2,14.35,14.98,602300.0,14.3975,15.0303,14.1898,14.8128,602300.0
2009-09-08 09:30:00,15.02,15.44,15.01,15.08,134300.0,14.8523,15.2676,14.8424,14.9117,134300.0
2009-09-08 10:00:00,15.09,15.2,15.05,15.17,115400.0,14.9215,15.0303,14.882,15.0007,115400.0
2009-09-08 11:00:00,15.17,15.2,15.12,15.15,104700.0,15.0007,15.0303,14.9512,14.9809,104700.0
2009-09-08 12:00:00,15.14,15.16,14.87,14.99,245400.0,14.971,14.9908,14.704,14.8227,245400.0
2009-09-08 13:00:00,14.98,14.98,14.87,14.93,55000.0,14.8128,14.8128,14.704,14.7633,55000.0
2009-09-08 14:00:00,14.93,14.99,14.9,14.93,62200.0,14.7633,14.8227,14.7337,14.7633,62200.0
2009-09-08 15:00:00,14.93,14.94,14.85,14.87,101400.0,14.7633,14.7732,14.6842,14.704,101400.0
2009-09-09 09:30:00,14.79,14.91,14.7,14.76,38400.0,14.6249,14.7436,14.5359,14.5952,38400.0
2009-09-09 10:00:00,14.75,14.76,14.58,14.64,60400.0,14.5853,14.5952,14.4172,14.4766,60400.0
2009-09-09 11:00:00,14.65,14.81,14.62,14.79,74600.0,14.4865,14.6447,14.4568,14.6249,74600.0
2009-09-09 12:00:00,14.79,14.86,14.73,14.73,49600.0,14.6249,14.6941,14.5656,14.5656,49600.0
2009-09-09 13:00:00,14.71,14.76,14.63,14.72,54400.0,14.5458,14.5952,14.4667,14.5557,54400.0
2009-09-09 14:00:00,14.71,14.74,14.46,14.46,65300.0,14.5458,14.5755,14.2986,14.2986,65300.0
2009-09-09 15:00:00,14.48,14.59,14.37,14.41,112600.0,14.3184,14.4271,14.2096,14.2491,112600.0
2009-09-10 09:30:00,14.35,14.86,14.35,14.6,83000.0,14.1898,14.6941,14.1898,14.437,83000.0
2009-09-10 10:00:00,14.59,14.69,14.39,14.53,47900.0,14.4271,14.526,14.2294,14.3678,47900.0
2009-09-10 11:00:00,14.53,14.6,14.46,14.48,39300.0,14.3678,14.437,14.2986,14.3184,39300.0
2009-09-10 12:00:00,14.48,14.55,14.39,14.52,20000.0,14.3184,14.3876,14.2294,14.3579,20000.0
2009-09-10 13:00:00,14.54,14.55,14.46,14.46,26300.0,14.3777,14.3876,14.2986,14.2986,26300.0
2009-09-10 14:00:00,14.46,14.5,14.29,14.3,40400.0,14.2986,14.3381,14.1305,14.1404,40400.0
2009-09-10 15:00:00,14.31,14.31,14.09,14.09,148600.0,14.1503,14.1503,13.9327,13.9327,148600.0
2009-09-11 09:30:00,14.23,14.65,14.06,14.23,31400.0,14.0711,14.4865,13.903,14.0711,31400.0
2009-09-11 10:00:00,14.23,14.3,14.16,14.22,46200.0,14.0711,14.1404,14.0019,14.0613,46200.0
2009-09-11 11:00:00,14.19,14.25,14.06,14.11,49100.0,14.0316,14.0909,13.903,13.9525,49100.0
2009-09-11 12:00:00,14.12,14.12,13.98,14.05,32500.0,13.9624,13.9624,13.8239,13.8932,32500.0
2009-09-11 13:00:00,14.05,14.17,14.0,14.03,32000.0,13.8932,14.0118,13.8437,13.8734,32000.0
2009-09-11 14:00:00,14.0,14.15,13.97,13.97,36700.0,13.8437,13.992,13.8141,13.8141,36700.0
2009-09-11 15:00:00,13.97,14.11,13.97,14.03,89100.0,13.8141,13.9525,13.8141,13.8734,89100.0
2009-09-14 09:30:00,14.14,14.58,14.05,14.56,68700.0,13.9822,14.4172,13.8932,14.3975,68700.0
2009-09-14 10:00:00,14.55,14.84,14.49,14.72,62200.0,14.3876,14.6743,14.3282,14.5557,62200.0
2009-09-14 11:00:00,14.72,14.75,14.59,14.69,29900.0,14.5557,14.5853,14.4271,14.526,29900.0
2009-09-14 12:00:00,14.68,14.73,14.55,14.56,21100.0,14.5161,14.5656,14.3876,14.3975,21100.0
2009-09-14 13:00:00,14.58,14.67,14.55,14.59,21200.0,14.4172,14.5062,14.3876,14.4271,21200.0
2009-09-14 14:00:00,14.59,14.67,14.55,14.67,85700.0,14.4271,14.5062,14.3876,14.5062,85700.0
2009-09-14 15:00:00,14.68,14.72,14.58,14.63,65000.0,14.5161,14.5557,14.4172,14.4667,65000.0
2009-09-15 09:30:00,14.56,14.78,14.37,14.42,10900.0,14.3975,14.615,14.2096,14.259,10900.0
2009-09-15 10:00:00,14.43,14.51,14.05,14.39,77200.0,14.2689,14.348,13.8932,14.2294,77200.0
2009-09-15 11:00:00,14.39,14.58,14.39,14.55,25000.0,14.2294,14.4172,14.2294,14.3876,25000.0
2009-09-15 12:00:00,14.55,14.57,14.49,14.52,15200.0,14.3876,14.4074,14.3282,14.3579,15200.0
2009-09-15 13:00:00,14.53,14.63,14.47,14.51,67900.0,14.3678,14.4667,14.3085,14.348,67900.0
2009-09-15 14:00:00,14.49,14.52,14.38,14.47,73900.0,14.3282,14.3579,14.2195,14.3085,73900.0
2009-09-15 15:00:00,14.46,14.62,14.43,14.56,45900.0,14.2986,14.4568,14.2689,14.3975,45900.0
2009-09-16 09:30:00,14.56,14.67,14.5,14.59,11800.0,14.3975,14.5062,14.3381,14.4271,11800.0
2009-09-16 10:00:00,14.59,14.75,14.59,14.75,7400.0,14.4271,14.5853,14.4271,14.5853,7400.0
2009-09-16 11:00:00,14.76,14.85,14.74,14.84,10100.0,14.5952,14.6842,14.5755,14.6743,10100.0
2009-09-16 12:00:00,14.84,15.01,14.83,14.96,72200.0,14.6743,14.8424,14.6644,14.793,72200.0
2009-09-16 13:00:00,14.97,14.98,14.91,14.97,10500.0,14.8029,14.8128,14.7436,14.8029,10500.0
2009-09-16 14:00:00,14.97,15.01,14.91,14.91,28000.0,14.8029,14.8424,14.7436,14.7436,28000.0
2009-09-16 15:00:00,14.93,15.05,14.93,14.99,36700.0,14.7633,14.882,14.7633,14.8227,36700.0
2009-09-17 09:30:00,14.89,15.08,14.73,15.06,13900.0,14.7238,14.9117,14.5656,14.8919,13900.0
2009-09-17 10:00:00,15.06,15.32,14.99,15.32,52800.0,14.8919,15.149,14.8227,15.149,52800.0
2009-09-17 11:00:00,15.39,15.46,15.22,15.31,23400.0,15.2182,15.2874,15.0501,15.1391,23400.0
2009-09-17 12:00:00,15.3,15.32,15.15,15.15,12200.0,15.1292,15.149,14.9809,14.9809,12200.0
2009-09-17 13:00:00,15.15,15.23,15.15,15.2,24300.0,14.9809,15.06,14.9809,15.0303,24300.0
2009-09-17 14:00:00,15.19,15.29,15.13,15.27,31000.0,15.0204,15.1193,14.9611,15.0995,31000.0
2009-09-17 15:00:00,15.27,15.3,15.15,15.22,103000.0,15.0995,15.1292,14.9809,15.0501,103000.0
2009-09-18 09:30:00,15.38,15.92,15.38,15.63,84300.0,15.2083,15.7423,15.2083,15.4555,84300.0
2009-09-18 10:00:00,15.59,15.9,15.56,15.73,46800.0,15.416,15.7225,15.3863,15.5544,46800.0
2009-09-18 11:00:00,15.72,15.8,15.65,15.69,21900.0,15.5445,15.6236,15.4753,15.5148,21900.0
2009-09-18 12:00:00,15.72,15.8,15.71,15.8,16400.0,15.5445,15.6236,15.5346,15.6236,16400.0
2009-09-18 13:00:00,15.8,15.88,15.77,15.86,28800.0,15.6236,15.7027,15.594,15.683,28800.0
2009-09-18 14:00:00,15.87,16.0,15.85,15.96,44400.0,15.6928,15.8214,15.6731,15.7818,44400.0
2009-09-18 15:00:00,15.96,15.97,15.77,15.9,81500.0,15.7818,15.7917,15.594,15.7225,81500.0
2009-09-21 09:30:00,15.67,16.0,15.66,15.78,24600.0,15.4951,15.8214,15.4852,15.6038,24600.0
2009-09-21 10:00:00,15.77,15.9,15.59,15.77,18900.0,15.594,15.7225,15.416,15.594,18900.0
2009-09-21 11:00:00,15.83,15.98,15.8,15.89,15700.0,15.6533,15.8016,15.6236,15.7126,15700.0
2009-09-21 12:00:00,15.9,15.99,15.81,15.85,11100.0,15.7225,15.8115,15.6335,15.6731,11100.0
2009-09-21 13:00:00,15.85,15.88,15.78,15.8,12200.0,15.6731,15.7027,15.6038,15.6236,12200.0
2009-09-21 14:00:00,15.81,15.81,15.66,15.76,10800.0,15.6335,15.6335,15.4852,15.5841,10800.0
2009-09-21 15:00:00,15.76,15.78,15.52,15.62,85300.0,15.5841,15.6038,15.3467,15.4456,85300.0
2009-09-22 09:30:00,15.68,15.89,15.68,15.8,10900.0,15.505,15.7126,15.505,15.6236,10900.0
2009-09-22 10:00:00,15.78,16.0,15.74,15.99,37400.0,15.6038,15.8214,15.5643,15.8115,37400.0
2009-09-22 11:00:00,15.96,16.0,15.9,15.99,27800.0,15.7818,15.8214,15.7225,15.8115,27800.0
2009-09-22 12:00:00,16.0,16.08,15.88,15.93,40800.0,15.8214,15.9005,15.7027,15.7522,40800.0
2009-09-22 13:00:00,15.93,15.97,15.78,15.81,12800.0,15.7522,15.7917,15.6038,15.6335,12800.0
2009-09-22 14:00:00,15.84,15.92,15.78,15.9,16300.0,15.6632,15.7423,15.6038,15.7225,16300.0
2009-09-22 15:00:00,15.9,15.9,15.73,15.74,34800.0,15.7225,15.7225,15.5544,15.5643,34800.0
2009-09-23 09:30:00,15.93,16.0,15.86,15.98,34800.0,15.7522,15.8214,15.683,15.8016,34800.0
2009-09-23 10:00:00,15.98,16.0,15.92,15.99,55500.0,15.8016,15.8214,15.7423,15.8115,55500.0
2009-09-23 11:00:00,16.0,16.0,15.95,15.97,9600.0,15.8214,15.8214,15.7719,15.7917,9600.0
2009-09-23 12:00:00,15.98,15.99,15.97,15.98,7400.0,15.8016,15.8115,15.7917,15.8016,7400.0
2009-09-23 13:00:00,15.98,15.99,15.97,15.98,7600.0,15.8016,15.8115,15.7917,15.8016,7600.0
2009-09-23 14:00:00,15.98,16.0,15.91,15.91,36700.0,15.8016,15.8214,15.7324,15.7324,36700.0
2009-09-23 15:00:00,15.94,15.97,15.65,15.7,48300.0,15.7621,15.7917,15.4753,15.5247,48300.0
2009-09-24 09:30:00,15.83,15.83,15.7,15.74,14500.0,15.6533,15.6533,15.5247,15.5643,14500.0
2009-09-24 10:00:00,15.74,15.74,15.22,15.42,30200.0,15.5643,15.5643,15.0501,15.2479,30200.0
2009-09-24 11:00:00,15.37,15.4,15.16,15.29,36500.0,15.1984,15.2281,14.9908,15.1193,36500.0
2009-09-24 12:00:00,15.26,15.34,15.22,15.24,21700.0,15.0896,15.1688,15.0501,15.0699,21700.0
2009-09-24 13:00:00,15.27,15.44,15.2,15.43,42700.0,15.0995,15.2676,15.0303,15.2578,42700.0
2009-09-24 14:00:00,15.42,15.63,15.39,15.61,31600.0,15.2479,15.4555,15.2182,15.4357,31600.0
2009-09-24 15:00:00,15.62,15.81,15.58,15.8,66900.0,15.4456,15.6335,15.4061,15.6236,66900.0
2009-09-25 09:30:00,15.78,15.78,15.46,15.47,20900.0,15.6038,15.6038,15.2874,15.2973,20900.0
2009-09-25 10:00:00,15.47,15.65,15.47,15.58,38400.0,15.2973,15.4753,15.2973,15.4061,38400.0
2009-09-25 11:00:00,15.57,15.62,15.55,15.57,16600.0,15.3962,15.4456,15.3764,15.3962,16600.0
2009-09-25 12:00:00,15.61,15.61,15.38,15.45,91700.0,15.4357,15.4357,15.2083,15.2775,91700.0
2009-09-25 13:00:00,15.46,15.52,15.44,15.48,38200.0,15.2874,15.3467,15.2676,15.3072,38200.0
2009-09-25 14:00:00,15.5,15.55,15.46,15.55,40900.0,15.327,15.3764,15.2874,15.3764,40900.0
2009-09-25 15:00:00,15.55,15.68,15.52,15.64,48400.0,15.3764,15.505,15.3467,15.4654,48400.0
2009-09-28 09:30:00,15.6,15.96,15.6,15.88,9500.0,15.4259,15.7818,15.4259,15.7027,9500.0
2009-09-28 10:00:00,15.88,15.97,15.88,15.96,12500.0,15.7027,15.7917,15.7027,15.7818,12500.0
2009-09-28 11:00:00,15.97,16.29,15.95,16.2,107700.0,15.7917,16.1082,15.7719,16.0192,107700.0
2009-09-28 12:00:00,16.19,16.2,16.11,16.18,15600.0,16.0093,16.0192,15.9302,15.9994,15600.0
2009-09-28 13:00:00,16.18,16.26,16.1,16.13,26900.0,15.9994,16.0785,15.9203,15.9499,26900.0
2009-09-28 14:00:00,16.13,16.15,16.11,16.15,6400.0,15.9499,15.9697,15.9302,15.9697,6400.0
2009-09-28 15:00:00,16.15,16.25,16.05,16.25,81500.0,15.9697,16.0686,15.8708,16.0686,81500.0
2009-09-29 09:30:00,16.61,16.8,16.43,16.64,76400.0,16.4246,16.6125,16.2466,16.4542,76400.0
2009-09-29 10:00:00,16.64,16.64,16.49,16.55,51600.0,16.4542,16.4542,16.3059,16.3652,51600.0
2009-09-29 11:00:00,16.51,16.8,16.51,16.8,44900.0,16.3257,16.6125,16.3257,16.6125,44900.0
2009-09-29 12:00:00,16.79,16.8,16.75,16.79,49200.0,16.6026,16.6125,16.563,16.6026,49200.0
2009-09-29 13:00:00,16.76,16.8,16.72,16.76,59800.0,16.5729,16.6125,16.5334,16.5729,59800.0
2009-09-29 14:00:00,16.77,16.8,16.76,16.79,26900.0,16.5828,16.6125,16.5729,16.6026,26900.0
2009-09-29 15:00:00,16.8,16.8,16.5,16.55,83100.0,16.6125,16.6125,16.3158,16.3652,83100.0
2009-09-30 09:30:00,16.62,16.8,16.26,16.28,56500.0,16.4345,16.6125,16.0785,16.0983,56500.0
2009-09-30 10:00:00,16.26,16.49,16.25,16.4,25900.0,16.0785,16.3059,16.0686,16.2169,25900.0
2009-09-30 11:00:00,16.38,16.48,16.27,16.42,23000.0,16.1971,16.296,16.0884,16.2367,23000.0
2009-09-30 12:00:00,16.4,16.66,16.35,16.63,28500.0,16.2169,16.474,16.1675,16.4444,28500.0
2009-09-30 13:00:00,16.61,16.77,16.57,16.57,21100.0,16.4246,16.5828,16.385,16.385,21100.0
2009-09-30 14:00:00,16.57,16.68,16.53,16.64,25600.0,16.385,16.4938,16.3455,16.4542,25600.0
2009-09-30 15:00:00,16.61,16.62,16.45,16.51,39800.0,16.4246,16.4345,16.2664,16.3257,39800.0
2009-10-01 09:30:00,16.48,16.81,16.36,16.4,31600.0,16.296,16.6223,16.1774,16.2169,31600.0
2009-10-01 10:00:00,16.44,16.47,16.26,16.39,29500.0,16.2565,16.2861,16.0785,16.207,29500.0
2009-10-01 11:00:00,16.37,16.4,16.22,16.39,47600.0,16.1873,16.2169,16.0389,16.207,47600.0
2009-10-01 12:00:00,16.4,16.57,16.33,16.42,34100.0,16.2169,16.385,16.1477,16.2367,34100.0
2009-10-01 13:00:00,16.45,16.45,16.07,16.12,31400.0,16.2664,16.2664,15.8906,15.94,31400.0
2009-10-01 14:00:00,16.14,16.21,16.07,16.15,26000.0,15.9598,16.029,15.8906,15.9697,26000.0
2009-10-01 15:00:00,16.14,16.14,15.98,16.04,41900.0,15.9598,15.9598,15.8016,15.8609,41900.0
2009-10-02 09:30:00,15.78,15.8,15.57,15.72,14700.0,15.6038,15.6236,15.3962,15.5445,14700.0
2009-10-02 10:00:00,15.65,15.89,15.6,15.8,51500.0,15.4753,15.7126,15.4259,15.6236,51500.0
2009-10-02 11:00:00,15.81,15.85,15.62,15.63,18000.0,15.6335,15.6731,15.4456,15.4555,18000.0
2009-10-02 12:00:00,15.66,15.71,15.61,15.69,19500.0,15.4852,15.5346,15.4357,15.5148,19500.0
2009-10-02 13:00:00,15.69,15.83,15.68,15.74,27200.0,15.5148,15.6533,15.505,15.5643,27200.0
2009-10-02 14:00:00,15.72,15.84,15.68,15.8,74300.0,15.5445,15.6632,15.505,15.6236,74300.0
2009-10-02 15:00:00,15.77,15.84,15.63,15.75,48000.0,15.594,15.6632,15.4555,15.5742,48000.0
2009-10-05 09:30:00,15.9,15.91,15.5,15.85,21600.0,15.7225,15.7324,15.327,15.6731,21600.0
2009-10-05 10:00:00,15.88,16.18,15.78,16.17,26800.0,15.7027,15.9994,15.6038,15.9895,26800.0
2009-10-05 11:00:00,16.15,16.27,15.96,16.19,23600.0,15.9697,16.0884,15.7818,16.0093,23600.0
2009-10-05 12:00:00,16.19,16.26,15.98,16.03,50100.0,16.0093,16.0785,15.8016,15.8511,50100.0
2009-10-05 13:00:00,16.01,16.07,15.96,16.05,13700.0,15.8313,15.8906,15.7818,15.8708,13700.0
2009-10-05 14:00:00,16.04,16.35,16.0,16.22,34700.0,15.8609,16.1675,15.8214,16.0389,34700.0
2009-10-05 15:00:00,16.23,16.34,16.19,16.33,54600.0,16.0488,16.1576,16.0093,16.1477,54600.0
2009-10-06 09:30:00,16.47,16.66,16.46,16.55,17100.0,16.2861,16.474,16.2763,16.3652,17100.0
2009-10-06 10:00:00,16.57,16.69,16.53,16.69,25500.0,16.385,16.5037,16.3455,16.5037,25500.0
2009-10-06 11:00:00,16.74,16.79,16.67,16.74,11100.0,16.5531,16.6026,16.4839,16.5531,11100.0
2009-10-06 12:00:00,16.74,16.86,16.69,16.76,33500.0,16.5531,16.6718,16.5037,16.5729,33500.0
2009-10-06 13:00:00,16.77,16.85,16.72,16.8,29400.0,16.5828,16.6619,16.5334,16.6125,29400.0
2009-10-06 14:00:00,16.81,16.84,16.7,16.79,35100.0,16.6223,16.652,16.5136,16.6026,35100.0
2009-10-06 15:00:00,16.81,16.99,16.78,16.99,58600.0,16.6223,16.8003,16.5927,16.8003,58600.0
2009-10-07 09:30:00,17.0,17.15,16.91,17.04,126500.0,16.8102,16.9586,16.7212,16.8498,126500.0
2009-10-07 10:00:00,17.0,17.05,16.6,16.7,86700.0,16.8102,16.8597,16.4147,16.5136,86700.0
2009-10-07 11:00:00,16.71,16.71,16.28,16.5,74100.0,16.5235,16.5235,16.0983,16.3158,74100.0
2009-10-07 12:00:00,16.5,16.77,16.49,16.77,41000.0,16.3158,16.5828,16.3059,16.5828,41000.0
2009-10-07 13:00:00,16.76,16.76,16.54,16.65,71400.0,16.5729,16.5729,16.3554,16.4641,71400.0
2009-10-07 14:00:00,16.66,16.66,16.58,16.63,29700.0,16.474,16.474,16.3949,16.4444,29700.0
2009-10-07 15:00:00,16.64,16.66,16.61,16.63,32800.0,16.4542,16.474,16.4246,16.4444,32800.0
2009-10-08 09:30:00,16.79,16.81,16.24,16.62,68600.0,16.6026,16.6223,16.0587,16.4345,68600.0
2009-10-08 10:00:00,16.6,16.82,16.46,16.77,44900.0,16.4147,16.6322,16.2763,16.5828,44900.0
2009-10-08 11:00:00,16.77,17.0,16.7,16.85,31200.0,16.5828,16.8102,16.5136,16.6619,31200.0
2009-10-08 12:00:00,16.85,16.86,16.78,16.8,103600.0,16.6619,16.6718,16.5927,16.6125,103600.0
2009-10-08 13:00:00,16.81,16.81,16.61,16.62,15900.0,16.6223,16.6223,16.4246,16.4345,15900.0
2009-10-08 14:00:00,16.61,17.03,16.6,16.95,48700.0,16.4246,16.8399,16.4147,16.7608,48700.0
2009-10-08 15:00:00,16.95,17.03,16.76,16.85,42700.0,16.7608,16.8399,16.5729,16.6619,42700.0
2009-10-09 09:30:00,16.79,16.93,16.58,16.92,14200.0,16.6026,16.741,16.3949,16.7311,14200.0
2009-10-09 10:00:00,16.9,17.05,16.88,16.92,25400.0,16.7113,16.8597,16.6916,16.7311,25400.0
2009-10-09 11:00:00,16.93,17.05,16.9,17.02,26300.0,16.741,16.8597,16.7113,16.83,26300.0
2009-10-09 12:00:00,17.02,17.19,16.97,17.19,20000.0,16.83,16.9981,16.7806,16.9981,20000.0
2009-10-09 13:00:00,17.19,17.44,17.18,17.41,41300.0,16.9981,17.2453,16.9882,17.2156,41300.0
2009-10-09 14:00:00,17.39,17.42,17.18,17.2,30900.0,17.1959,17.2255,16.9882,17.008,30900.0
2009-10-09 15:00:00,17.2,17.42,17.2,17.41,79600.0,17.008,17.2255,17.008,17.2156,79600.0
2009-10-12 09:30:00,17.41,17.76,17.41,17.75,42500.0,17.2156,17.5617,17.2156,17.5519,42500.0
2009-10-12 10:00:00,17.76,17.84,17.63,17.74,45200.0,17.5617,17.6408,17.4332,17.542,45200.0
2009-10-12 11:00:00,17.73,17.78,17.61,17.67,39100.0,17.5321,17.5815,17.4134,17.4727,39100.0
2009-10-12 12:00:00,17.69,17.82,17.65,17.71,49800.0,17.4925,17.6211,17.453,17.5123,49800.0
2009-10-12 13:00:00,17.67,17.77,17.59,17.62,46900.0,17.4727,17.5716,17.3936,17.4233,46900.0
2009-10-12 14:00:00,17.64,17.66,17.39,17.43,72300.0,17.4431,17.4629,17.1959,17.2354,72300.0
2009-10-12 15:00:00,17.42,17.5,17.4,17.44,77600.0,17.2255,17.3046,17.2058,17.2453,77600.0
2009-10-13 09:30:00,16.23,17.07,16.12,17.03,116900.0,16.0488,16.8794,15.94,16.8399,116900.0
2009-10-13 10:00:00,17.02,17.31,16.93,17.04,82400.0,16.83,17.1168,16.741,16.8498,82400.0
2009-10-13 11:00:00,17.02,17.29,16.95,17.23,27800.0,16.83,17.097,16.7608,17.0377,27800.0
2009-10-13 12:00:00,17.2,17.22,16.93,16.98,26000.0,17.008,17.0278,16.741,16.7904,26000.0
2009-10-13 13:00:00,16.99,17.05,16.95,17.05,39900.0,16.8003,16.8597,16.7608,16.8597,39900.0
2009-10-13 14:00:00,17.05,17.13,16.98,17.01,38200.0,16.8597,16.9388,16.7904,16.8201,38200.0
2009-10-13 15:00:00,17.0,17.12,16.98,17.07,31100.0,16.8102,16.9289,16.7904,16.8794,31100.0
2009-10-14 09:30:00,17.27,17.44,17.17,17.44,58600.0,17.0772,17.2453,16.9783,17.2453,58600.0
2009-10-14 10:00:00,17.44,17.69,17.35,17.62,38100.0,17.2453,17.4925,17.1563,17.4233,38100.0
2009-10-14 11:00:00,17.66,17.85,17.44,17.56,55100.0,17.4629,17.6507,17.2453,17.364,55100.0
2009-10-14 12:00:00,17.55,17.55,17.27,17.32,66600.0,17.3541,17.3541,17.0772,17.1267,66600.0
2009-10-14 13:00:00,17.31,17.39,17.27,17.34,75400.0,17.1168,17.1959,17.0772,17.1464,75400.0
2009-10-14 14:00:00,17.36,17.37,17.3,17.35,66600.0,17.1662,17.1761,17.1069,17.1563,66600.0
2009-10-14 15:00:00,17.35,17.36,17.14,17.14,113100.0,17.1563,17.1662,16.9487,16.9487,113100.0
2009-10-15 09:30:00,17.08,17.48,17.06,17.28,17300.0,16.8893,17.2849,16.8696,17.0871,17300.0
2009-10-15 10:00:00,17.35,17.37,17.03,17.2,23400.0,17.1563,17.1761,16.8399,17.008,23400.0
2009-10-15 11:00:00,17.2,17.2,16.75,16.83,28000.0,17.008,17.008,16.563,16.6421,28000.0
2009-10-15 12:00:00,16.8,16.91,16.75,16.9,14900.0,16.6125,16.7212,16.563,16.7113,14900.0
2009-10-15 13:00:00,16.91,16.91,16.85,16.9,17900.0,16.7212,16.7212,16.6619,16.7113,17900.0
2009-10-15 14:00:00,16.9,17.08,16.9,17.07,48100.0,16.7113,16.8893,16.7113,16.8794,48100.0
2009-10-15 15:00:00,17.07,17.32,17.07,17.18,34300.0,16.8794,17.1267,16.8794,16.9882,34300.0
2009-10-16 09:30:00,17.11,17.24,16.75,16.87,38100.0,16.919,17.0475,16.563,16.6817,38100.0
2009-10-16 10:00:00,16.88,17.01,16.75,17.0,30800.0,16.6916,16.8201,16.563,16.8102,30800.0
2009-10-16 11:00:00,17.0,17.04,17.0,17.0,10100.0,16.8102,16.8498,16.8102,16.8102,10100.0
2009-10-16 12:00:00,17.0,17.02,16.91,16.92,10900.0,16.8102,16.83,16.7212,16.7311,10900.0
2009-10-16 13:00:00,16.93,17.05,16.9,17.01,12000.0,16.741,16.8597,16.7113,16.8201,12000.0
2009-10-16 14:00:00,17.01,17.01,16.83,16.84,40200.0,16.8201,16.8201,16.6421,16.652,40200.0
2009-10-16 15:00:00,16.84,16.93,16.63,16.67,111700.0,16.652,16.741,16.4444,16.4839,111700.0
2009-10-19 09:30:00,16.79,16.92,16.57,16.77,22400.0,16.6026,16.7311,16.385,16.5828,22400.0
2009-10-19 10:00:00,16.72,17.06,16.67,17.06,28100.0,16.5334,16.8696,16.4839,16.8696,28100.0
2009-10-19 11:00:00,17.04,17.17,16.97,17.02,18900.0,16.8498,16.9783,16.7806,16.83,18900.0
2009-10-19 12:00:00,17.05,17.05,16.88,16.95,13200.0,16.8597,16.8597,16.6916,16.7608,13200.0
2009-10-19 13:00:00,16.95,17.04,16.84,16.95,14400.0,16.7608,16.8498,16.652,16.7608,14400.0
2009-10-19 14:00:00,16.95,17.0,16.92,16.98,13500.0,16.7608,16.8102,16.7311,16.7904,13500.0
2009-10-19 15:00:00,17.0,17.0,16.91,16.94,27800.0,16.8102,16.8102,16.7212,16.7509,27800.0
2009-10-20 09:30:00,16.99,17.28,16.69,16.98,11100.0,16.8003,17.0871,16.5037,16.7904,11100.0
2009-10-20 10:00:00,17.03,17.04,16.6,16.72,30900.0,16.8399,16.8498,16.4147,16.5334,30900.0
2009-10-20 11:00:00,16.7,16.7,16.3,16.32,16900.0,16.5136,16.5136,16.118,16.1378,16900.0
2009-10-20 12:00:00,16.32,16.32,15.99,16.13,33100.0,16.1378,16.1378,15.8115,15.9499,33100.0
2009-10-20 13:00:00,16.12,16.38,16.12,16.22,17100.0,15.94,16.1971,15.94,16.0389,17100.0
2009-10-20 14:00:00,16.23,16.4,16.21,16.39,16600.0,16.0488,16.2169,16.029,16.207,16600.0
2009-10-20 15:00:00,16.39,16.52,16.38,16.46,28200.0,16.207,16.3356,16.1971,16.2763,28200.0
2009-10-21 09:30:00,16.38,16.72,16.37,16.57,14800.0,16.1971,16.5334,16.1873,16.385,14800.0
2009-10-21 10:00:00,16.58,17.08,16.57,16.98,27200.0,16.3949,16.8893,16.385,16.7904,27200.0
2009-10-21 11:00:00,17.02,17.1,16.91,17.0,29900.0,16.83,16.9091,16.7212,16.8102,29900.0
2009-10-21 12:00:00,16.99,17.05,16.92,16.96,57200.0,16.8003,16.8597,16.7311,16.7707,57200.0
2009-10-21 13:00:00,16.95,17.09,16.84,17.03,53600.0,16.7608,16.8992,16.652,16.8399,53600.0
2009-10-21 14:00:00,17.04,17.1,16.9,16.94,34000.0,16.8498,16.9091,16.7113,16.7509,34000.0
2009-10-21 15:00:00,16.94,16.95,16.06,16.11,148000.0,16.7509,16.7608,15.8807,15.9302,148000.0
2009-10-22 09:30:00,16.18,16.59,16.18,16.48,22400.0,15.9994,16.4048,15.9994,16.296,22400.0
2009-10-22 10:00:00,16.48,16.56,16.38,16.5,53300.0,16.296,16.3751,16.1971,16.3158,53300.0
2009-10-22 11:00:00,16.52,16.53,16.42,16.47,15300.0,16.3356,16.3455,16.2367,16.2861,15300.0
2009-10-22 12:00:00,16.5,16.52,16.44,16.48,30300.0,16.3158,16.3356,16.2565,16.296,30300.0
2009-10-22 13:00:00,16.48,16.61,16.45,16.51,16900.0,16.296,16.4246,16.2664,16.3257,16900.0
2009-10-22 14:00:00,16.52,16.83,16.52,16.78,16900.0,16.3356,16.6421,16.3356,16.5927,16900.0
2009-10-22 15:00:00,16.76,16.93,16.75,16.87,35500.0,16.5729,16.741,16.563,16.6817,35500.0
2009-10-23 09:30:00,16.95,16.95,16.72,16.81,10100.0,16.7608,16.7608,16.5334,16.6223,10100.0
2009-10-23 10:00:00,16.85,16.85,16.25,16.29,26300.0,16.6619,16.6619,16.0686,16.1082,26300.0
2009-10-23 11:00:00,16.29,16.46,16.15,16.31,30300.0,16.1082,16.2763,15.9697,16.1279,30300.0
2009-10-23 12:00:00,16.38,16.47,16.27,16.38,42400.0,16.1971,16.2861,16.0884,16.1971,42400.0
2009-10-23 13:00:00,16.35,16.38,16.15,16.24,24100.0,16.1675,16.1971,15.9697,16.0587,24100.0
2009-10-23 14:00:00,16.24,16.24,16.03,16.04,29100.0,16.0587,16.0587,15.8511,15.8609,29100.0
2009-10-23 15:00:00,16.03,16.13,15.91,16.01,64800.0,15.8511,15.9499,15.7324,15.8313,64800.0
2009-10-26 09:30:00,15.95,16.56,15.85,16.55,23800.0,15.7719,16.3751,15.6731,16.3652,23800.0
2009-10-26 10:00:00,16.59,16.66,16.39,16.39,22900.0,16.4048,16.474,16.207,16.207,22900.0
2009-10-26 11:00:00,16.4,16.47,16.0,16.07,12900.0,16.2169,16.2861,15.8214,15.8906,12900.0
2009-10-26 12:00:00,16.05,16.2,15.9,16.18,12800.0,15.8708,16.0192,15.7225,15.9994,12800.0
2009-10-26 13:00:00,16.12,16.26,15.96,16.11,13800.0,15.94,16.0785,15.7818,15.9302,13800.0
2009-10-26 14:00:00,16.09,16.15,15.99,16.03,16400.0,15.9104,15.9697,15.8115,15.8511,16400.0
2009-10-26 15:00:00,16.0,16.0,15.87,15.91,30500.0,15.8214,15.8214,15.6928,15.7324,30500.0
2009-10-27 09:30:00,15.91,16.12,15.6,15.75,10100.0,15.7324,15.94,15.4259,15.5742,10100.0
2009-10-27 10:00:00,15.72,15.79,15.63,15.72,61100.0,15.5445,15.6137,15.4555,15.5445,61100.0
2009-10-27 11:00:00,15.72,15.75,15.69,15.74,20700.0,15.5445,15.5742,15.5148,15.5643,20700.0
2009-10-27 12:00:00,15.74,15.8,15.71,15.75,36600.0,15.5643,15.6236,15.5346,15.5742,36600.0
2009-10-27 13:00:00,15.74,15.77,15.69,15.77,20300.0,15.5643,15.594,15.5148,15.594,20300.0
2009-10-27 14:00:00,15.75,15.79,15.69,15.69,40700.0,15.5742,15.6137,15.5148,15.5148,40700.0
2009-10-27 15:00:00,15.69,15.74,15.6,15.73,54800.0,15.5148,15.5643,15.4259,15.5544,54800.0
2009-10-28 09:30:00,15.63,15.77,15.55,15.65,7700.0,15.4555,15.594,15.3764,15.4753,7700.0
2009-10-28 10:00:00,15.67,15.82,15.64,15.69,61300.0,15.4951,15.6434,15.4654,15.5148,61300.0
2009-10-28 11:00:00,15.69,15.77,15.67,15.76,29400.0,15.5148,15.594,15.4951,15.5841,29400.0
2009-10-28 12:00:00,15.75,15.77,15.63,15.64,48300.0,15.5742,15.594,15.4555,15.4654,48300.0
2009-10-28 13:00:00,15.64,15.75,15.63,15.65,23200.0,15.4654,15.5742,15.4555,15.4753,23200.0
2009-10-28 14:00:00,15.63,15.65,15.41,15.47,65100.0,15.4555,15.4753,15.238,15.2973,65100.0
2009-10-28 15:00:00,15.47,15.55,15.38,15.4,79900.0,15.2973,15.3764,15.2083,15.2281,79900.0
2009-10-29 09:30:00,15.48,15.82,15.4,15.67,14400.0,15.3072,15.6434,15.2281,15.4951,14400.0
2009-10-29 10:00:00,15.69,15.81,15.64,15.75,27600.0,15.5148,15.6335,15.4654,15.5742,27600.0
2009-10-29 11:00:00,15.78,15.89,15.76,15.76,9900.0,15.6038,15.7126,15.5841,15.5841,9900.0
2009-10-29 12:00:00,15.77,15.82,15.74,15.81,4100.0,15.594,15.6434,15.5643,15.6335,4100.0
2009-10-29 13:00:00,15.81,15.87,15.75,15.85,7400.0,15.6335,15.6928,15.5742,15.6731,7400.0
2009-10-29 14:00:00,15.86,15.89,15.82,15.86,5500.0,15.683,15.7126,15.6434,15.683,5500.0
2009-10-29 15:00:00,15.86,15.89,15.79,15.88,29400.0,15.683,15.7126,15.6137,15.7027,29400.0
2009-10-30 09:30:00,15.81,15.88,15.62,15.69,14200.0,15.6335,15.7027,15.4456,15.5148,14200.0
2009-10-30 10:00:00,15.71,16.08,15.66,15.84,53400.0,15.5346,15.9005,15.4852,15.6632,53400.0
2009-10-30 11:00:00,15.8,15.86,15.66,15.67,27800.0,15.6236,15.683,15.4852,15.4951,27800.0
2009-10-30 12:00:00,15.67,15.7,15.49,15.49,24200.0,15.4951,15.5247,15.3171,15.3171,24200.0
2009-10-30 13:00:00,15.44,15.44,15.0,15.09,27900.0,15.2676,15.2676,14.8326,14.9215,27900.0
2009-10-30 14:00:00,15.09,15.3,15.08,15.23,10800.0,14.9215,15.1292,14.9117,15.06,10800.0
2009-10-30 15:00:00,15.17,15.28,15.05,15.13,29800.0,15.0007,15.1094,14.882,14.9611,29800.0
2009-11-02 09:30:00,15.13,15.16,14.82,15.0,26200.0,14.9611,14.9908,14.6546,14.8326,26200.0
2009-11-02 10:00:00,15.04,15.65,15.04,15.6,22600.0,14.8721,15.4753,14.8721,15.4259,22600.0
2009-11-02 11:00:00,15.6,15.61,15.42,15.49,14400.0,15.4259,15.4357,15.2479,15.3171,14400.0
2009-11-02 12:00:00,15.47,15.56,15.09,15.14,40000.0,15.2973,15.3863,14.9215,14.971,40000.0
2009-11-02 13:00:00,15.11,15.3,15.07,15.1,8600.0,14.9413,15.1292,14.9018,14.9314,8600.0
2009-11-02 14:00:00,15.07,15.45,15.07,15.4,8900.0,14.9018,15.2775,14.9018,15.2281,8900.0
2009-11-02 15:00:00,15.42,15.42,15.16,15.39,17200.0,15.2479,15.2479,14.9908,15.2182,17200.0
2009-11-03 09:30:00,14.86,15.21,14.62,14.98,51900.0,14.6941,15.0402,14.4568,14.8128,51900.0
2009-11-03 10:00:00,14.95,15.28,14.95,15.21,21700.0,14.7831,15.1094,14.7831,15.0402,21700.0
2009-11-03 11:00:00,15.21,15.26,15.13,15.24,8000.0,15.0402,15.0896,14.9611,15.0699,8000.0
2009-11-03 12:00:00,15.26,15.43,15.24,15.39,4600.0,15.0896,15.2578,15.0699,15.2182,4600.0
2009-11-03 13:00:00,15.3,15.39,15.2,15.39,3200.0,15.1292,15.2182,15.0303,15.2182,3200.0
2009-11-03 14:00:00,15.42,15.66,15.42,15.64,41800.0,15.2479,15.4852,15.2479,15.4654,41800.0
2009-11-03 15:00:00,15.62,15.78,15.58,15.76,65700.0,15.4456,15.6038,15.4061,15.5841,65700.0
2009-11-04 09:30:00,15.78,16.0,15.74,15.82,16800.0,15.6038,15.8214,15.5643,15.6434,16800.0
2009-11-04 10:00:00,15.82,16.03,15.67,16.01,19800.0,15.6434,15.8511,15.4951,15.8313,19800.0
2009-11-04 11:00:00,15.98,15.99,15.85,15.91,15000.0,15.8016,15.8115,15.6731,15.7324,15000.0
2009-11-04 12:00:00,15.89,16.0,15.8,15.98,32300.0,15.7126,15.8214,15.6236,15.8016,32300.0
2009-11-04 13:00:00,15.97,16.04,15.93,15.99,19800.0,15.7917,15.8609,15.7522,15.8115,19800.0
2009-11-04 14:00:00,16.0,16.21,15.91,16.19,8900.0,15.8214,16.029,15.7324,16.0093,8900.0
2009-11-04 15:00:00,16.15,16.2,15.89,15.96,60200.0,15.9697,16.0192,15.7126,15.7818,60200.0
2009-11-05 09:30:00,16.07,16.62,15.96,16.6,15500.0,15.8906,16.4345,15.7818,16.4147,15500.0
2009-11-05 10:00:00,16.61,16.78,16.39,16.56,30500.0,16.4246,16.5927,16.207,16.3751,30500.0
2009-11-05 11:00:00,16.61,16.63,16.49,16.63,16300.0,16.4246,16.4444,16.3059,16.4444,16300.0
2009-11-05 12:00:00,16.63,16.95,16.61,16.82,25400.0,16.4444,16.7608,16.4246,16.6322,25400.0
2009-11-05 13:00:00,16.85,16.91,16.7,16.8,11700.0,16.6619,16.7212,16.5136,16.6125,11700.0
2009-11-05 14:00:00,16.81,16.94,16.67,16.93,43200.0,16.6223,16.7509,16.4839,16.741,43200.0
2009-11-05 15:00:00,16.94,17.02,16.93,17.0,74600.0,16.7509,16.83,16.741,16.8102,74600.0
2009-11-06 09:30:00,16.77,17.15,16.41,17.04,12800.0,16.5828,16.9586,16.2268,16.8498,12800.0
2009-11-06 10:00:00,17.01,17.04,16.67,16.93,15300.0,16.8201,16.8498,16.4839,16.741,15300.0
2009-11-06 11:00:00,16.93,17.03,16.87,16.92,37000.0,16.741,16.8399,16.6817,16.7311,37000.0
2009-11-06 12:00:00,16.95,17.03,16.8,16.83,17900.0,16.7608,16.8399,16.6125,16.6421,17900.0
2009-11-06 13:00:00,16.83,16.96,16.77,16.77,8000.0,16.6421,16.7707,16.5828,16.5828,8000.0
2009-11-06 14:00:00,16.77,16.93,16.71,16.9,10500.0,16.5828,16.741,16.5235,16.7113,10500.0
2009-11-06 15:00:00,16.9,17.04,16.88,17.01,37800.0,16.7113,16.8498,16.6916,16.8201,37800.0
2009-11-09 09:30:00,17.11,17.25,16.81,17.22,17300.0,16.919,17.0574,16.6223,17.0278,17300.0
2009-11-09 10:00:00,17.22,17.49,17.2,17.45,48000.0,17.0278,17.2948,17.008,17.2552,48000.0
2009-11-09 11:00:00,17.45,17.47,17.38,17.44,21800.0,17.2552,17.275,17.186,17.2453,21800.0
2009-11-09 12:00:00,17.41,17.49,17.36,17.37,17100.0,17.2156,17.2948,17.1662,17.1761,17100.0
2009-11-09 13:00:00,17.36,17.37,17.29,17.3,12100.0,17.1662,17.1761,17.097,17.1069,12100.0
2009-11-09 14:00:00,17.3,17.33,17.27,17.3,11100.0,17.1069,17.1365,17.0772,17.1069,11100.0
2009-11-09 15:00:00,17.32,17.35,17.3,17.35,65600.0,17.1267,17.1563,17.1069,17.1563,65600.0
2009-11-10 09:30:00,17.32,17.5,17.2,17.4,41400.0,17.1267,17.3046,17.008,17.2058,41400.0
2009-11-10 10:00:00,17.39,17.44,17.17,17.24,44200.0,17.1959,17.2453,16.9783,17.0475,44200.0
2009-11-10 11:00:00,17.3,17.32,17.02,17.25,29200.0,17.1069,17.1267,16.83,17.0574,29200.0
2009-11-10 12:00:00,17.22,17.5,17.16,17.5,23200.0,17.0278,17.3046,16.9684,17.3046,23200.0
2009-11-10 13:00:00,17.46,17.54,17.41,17.5,33000.0,17.2651,17.3442,17.2156,17.3046,33000.0
2009-11-10 14:00:00,17.5,17.94,17.46,17.78,125500.0,17.3046,17.7397,17.2651,17.5815,125500.0
2009-11-10 15:00:00,17.79,17.83,17.69,17.8,62200.0,17.5914,17.631,17.4925,17.6013,62200.0
2009-11-11 09:30:00,17.87,17.89,17.56,17.56,17200.0,17.6705,17.6903,17.364,17.364,17200.0
2009-11-11 10:00:00,17.56,17.76,17.17,17.26,134100.0,17.364,17.5617,16.9783,17.0673,134100.0
2009-11-11 11:00:00,17.27,17.4,17.23,17.4,36300.0,17.0772,17.2058,17.0377,17.2058,36300.0
2009-11-11 12:00:00,17.37,17.46,17.26,17.44,13800.0,17.1761,17.2651,17.0673,17.2453,13800.0
2009-11-11 13:00:00,17.41,17.47,17.31,17.4,25800.0,17.2156,17.275,17.1168,17.2058,25800.0
2009-11-11 14:00:00,17.4,17.5,17.4,17.46,13800.0,17.2058,17.3046,17.2058,17.2651,13800.0
2009-11-11 15:00:00,17.44,17.5,17.34,17.5,23900.0,17.2453,17.3046,17.1464,17.3046,23900.0
2009-11-12 09:30:00,17.5,17.64,17.2,17.27,16100.0,17.3046,17.4431,17.008,17.0772,16100.0
2009-11-12 10:00:00,17.35,17.44,17.2,17.28,8600.0,17.1563,17.2453,17.008,17.0871,8600.0
2009-11-12 11:00:00,17.26,17.26,16.76,16.86,20000.0,17.0673,17.0673,16.5729,16.6718,20000.0
2009-11-12 12:00:00,16.86,17.07,16.86,17.06,8700.0,16.6718,16.8794,16.6718,16.8696,8700.0
2009-11-12 13:00:00,17.06,17.07,16.91,17.0,9100.0,16.8696,16.8794,16.7212,16.8102,9100.0
2009-11-12 14:00:00,16.99,17.14,16.99,17.11,25200.0,16.8003,16.9487,16.8003,16.919,25200.0
2009-11-12 15:00:00,17.09,17.17,16.91,17.06,60100.0,16.8992,16.9783,16.7212,16.8696,60100.0
2009-11-13 09:30:00,17.17,17.17,16.41,16.95,20400.0,16.9783,16.9783,16.2268,16.7608,20400.0
2009-11-13 10:00:00,16.95,17.53,16.92,17.45,19200.0,16.7608,17.3343,16.7311,17.2552,19200.0
2009-11-13 11:00:00,17.41,17.67,17.41,17.6,26000.0,17.2156,17.4727,17.2156,17.4035,26000.0
2009-11-13 12:00:00,17.6,17.82,17.59,17.71,20100.0,17.4035,17.6211,17.3936,17.5123,20100.0
2009-11-13 13:00:00,17.7,17.9,17.68,17.78,45600.0,17.5024,17.7002,17.4826,17.5815,45600.0
2009-11-13 14:00:00,17.76,17.8,17.55,17.58,26900.0,17.5617,17.6013,17.3541,17.3838,26900.0
2009-11-13 15:00:00,17.54,17.72,17.53,17.69,25000.0,17.3442,17.5222,17.3343,17.4925,25000.0
2009-11-16 09:30:00,17.9,18.2,17.77,18.02,66700.0,17.7002,17.9968,17.5716,17.8188,66700.0
2009-11-16 10:00:00,18.02,18.11,17.96,18.07,47200.0,17.8188,17.9078,17.7595,17.8683,47200.0
2009-11-16 11:00:00,18.07,18.09,17.96,18.06,20600.0,17.8683,17.8881,17.7595,17.8584,20600.0
2009-11-16 12:00:00,18.06,18.21,18.05,18.2,48100.0,17.8584,18.0067,17.8485,17.9968,48100.0
2009-11-16 13:00:00,18.2,18.2,18.14,18.17,16700.0,17.9968,17.9968,17.9375,17.9672,16700.0
2009-11-16 14:00:00,18.2,18.2,18.18,18.2,22600.0,17.9968,17.9968,17.9771,17.9968,22600.0
2009-11-16 15:00:00,18.2,18.2,18.06,18.15,48800.0,17.9968,17.9968,17.8584,17.9474,48800.0
2009-11-17 09:30:00,18.16,18.17,17.89,18.01,15300.0,17.9573,17.9672,17.6903,17.809,15300.0
2009-11-17 10:00:00,17.98,18.0,17.58,17.77,18600.0,17.7793,17.7991,17.3838,17.5716,18600.0
2009-11-17 11:00:00,17.75,17.91,17.73,17.81,21200.0,17.5519,17.7101,17.5321,17.6112,21200.0
2009-11-17 12:00:00,17.78,17.83,17.73,17.79,7200.0,17.5815,17.631,17.5321,17.5914,7200.0
2009-11-17 13:00:00,17.76,17.9,17.73,17.88,8500.0,17.5617,17.7002,17.5321,17.6804,8500.0
2009-11-17 14:00:00,17.91,18.0,17.89,17.99,18200.0,17.7101,17.7991,17.6903,17.7892,18200.0
2009-11-17 15:00:00,17.99,18.1,17.95,18.06,33900.0,17.7892,17.8979,17.7496,17.8584,33900.0
2009-11-18 09:30:00,18.09,18.2,17.84,17.84,12600.0,17.8881,17.9968,17.6408,17.6408,12600.0
2009-11-18 10:00:00,17.8,17.88,17.72,17.77,15100.0,17.6013,17.6804,17.5222,17.5716,15100.0
2009-11-18 11:00:00,17.75,17.8,17.72,17.76,10200.0,17.5519,17.6013,17.5222,17.5617,10200.0
2009-11-18 12:00:00,17.76,17.8,17.72,17.72,9000.0,17.5617,17.6013,17.5222,17.5222,9000.0
2009-11-18 13:00:00,17.72,17.72,17.57,17.57,5200.0,17.5222,17.5222,17.3739,17.3739,5200.0
2009-11-18 14:00:00,17.57,17.57,17.52,17.52,23200.0,17.3739,17.3739,17.3244,17.3244,23200.0
2009-11-18 15:00:00,17.52,17.64,17.49,17.5,77000.0,17.3244,17.4431,17.2948,17.3046,77000.0
2009-11-19 09:30:00,17.42,17.45,17.0,17.01,18900.0,17.2255,17.2552,16.8102,16.8201,18900.0
2009-11-19 10:00:00,17.01,17.2,16.79,16.83,35800.0,16.8201,17.008,16.6026,16.6421,35800.0
2009-11-19 11:00:00,16.83,16.89,16.6,16.82,25100.0,16.6421,16.7015,16.4147,16.6322,25100.0
2009-11-19 12:00:00,16.79,16.89,16.75,16.88,23400.0,16.6026,16.7015,16.563,16.6916,23400.0
2009-11-19 13:00:00,16.88,16.96,16.83,16.94,7200.0,16.6916,16.7707,16.6421,16.7509,7200.0
2009-11-19 14:00:00,16.95,16.95,16.89,16.93,52700.0,16.7608,16.7608,16.7015,16.741,52700.0
2009-11-19 15:00:00,16.89,16.93,16.78,16.87,41100.0,16.7015,16.741,16.5927,16.6817,41100.0
2009-11-20 09:30:00,16.8,17.06,16.44,16.72,36000.0,16.6125,16.8696,16.2565,16.5334,36000.0
2009-11-20 10:00:00,16.69,16.81,16.57,16.77,23700.0,16.5037,16.6223,16.385,16.5828,23700.0
2009-11-20 11:00:00,16.77,16.96,16.72,16.75,24000.0,16.5828,16.7707,16.5334,16.563,24000.0
2009-11-20 12:00:00,16.75,16.81,16.72,16.77,44900.0,16.563,16.6223,16.5334,16.5828,44900.0
2009-11-20 13:00:00,16.78,16.81,16.69,16.81,16700.0,16.5927,16.6223,16.5037,16.6223,16700.0
2009-11-20 14:00:00,16.8,16.87,16.76,16.8,8600.0,16.6125,16.6817,16.5729,16.6125,8600.0
2009-11-20 15:00:00,16.8,16.89,16.79,16.81,40000.0,16.6125,16.7015,16.6026,16.6223,40000.0
2009-11-23 09:30:00,17.06,17.41,17.06,17.17,8100.0,16.8696,17.2156,16.8696,16.9783,8100.0
2009-11-23 10:00:00,17.31,17.36,17.26,17.28,25200.0,17.1168,17.1662,17.0673,17.0871,25200.0
2009-11-23 11:00:00,17.28,17.37,17.26,17.26,10300.0,17.0871,17.1761,17.0673,17.0673,10300.0
2009-11-23 12:00:00,17.23,17.32,17.23,17.31,9800.0,17.0377,17.1267,17.0377,17.1168,9800.0
2009-11-23 13:00:00,17.29,17.31,17.18,17.18,49200.0,17.097,17.1168,16.9882,16.9882,49200.0
2009-11-23 14:00:00,17.19,17.2,17.11,17.19,19300.0,16.9981,17.008,16.919,16.9981,19300.0
2009-11-23 15:00:00,17.19,17.28,17.18,17.28,21000.0,16.9981,17.0871,16.9882,17.0871,21000.0
2009-11-24 09:30:00,17.34,17.5,17.01,17.19,29000.0,17.1464,17.3046,16.8201,16.9981,29000.0
2009-11-24 10:00:00,17.15,17.2,16.98,17.06,26500.0,16.9586,17.008,16.7904,16.8696,26500.0
2009-11-24 11:00:00,17.04,17.19,17.03,17.19,22600.0,16.8498,16.9981,16.8399,16.9981,22600.0
2009-11-24 12:00:00,17.21,17.21,17.03,17.06,22000.0,17.0179,17.0179,16.8399,16.8696,22000.0
2009-11-24 13:00:00,17.04,17.08,16.99,16.99,8200.0,16.8498,16.8893,16.8003,16.8003,8200.0
2009-11-24 14:00:00,16.99,17.02,16.84,16.99,17500.0,16.8003,16.83,16.652,16.8003,17500.0
2009-11-24 15:00:00,17.0,17.0,16.83,16.9,27100.0,16.8102,16.8102,16.6421,16.7113,27100.0
2009-11-25 09:30:00,16.97,17.12,16.82,16.99,4600.0,16.7806,16.9289,16.6322,16.8003,4600.0
2009-11-25 10:00:00,17.0,17.14,16.84,16.95,13200.0,16.8102,16.9487,16.652,16.7608,13200.0
2009-11-25 11:00:00,16.92,16.93,16.85,16.89,10800.0,16.7311,16.741,16.6619,16.7015,10800.0
2009-11-25 12:00:00,16.89,16.9,16.71,16.77,13200.0,16.7015,16.7113,16.5235,16.5828,13200.0
2009-11-25 13:00:00,16.73,16.81,16.73,16.75,11000.0,16.5432,16.6223,16.5432,16.563,11000.0
2009-11-25 14:00:00,16.75,16.78,16.72,16.72,8700.0,16.563,16.5927,16.5334,16.5334,8700.0
2009-11-25 15:00:00,16.72,16.83,16.68,16.77,54600.0,16.5334,16.6421,16.4938,16.5828,54600.0
2009-11-27 09:30:00,16.21,16.55,16.14,16.35,18900.0,16.029,16.3652,15.9598,16.1675,18900.0
2009-11-27 10:00:00,16.35,16.65,16.33,16.55,41800.0,16.1675,16.4641,16.1477,16.3652,41800.0
2009-11-27 11:00:00,16.56,16.69,16.48,16.51,26200.0,16.3751,16.5037,16.296,16.3257,26200.0
2009-11-27 12:00:00,16.49,16.52,16.31,16.31,23400.0,16.3059,16.3356,16.1279,16.1279,23400.0
2009-11-27 13:00:00,16.31,16.32,16.3,16.3,13200.0,16.1279,16.1378,16.118,16.118,13200.0
2009-11-27 14:00:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-27 15:00:00,16.3,16.3,16.3,16.3,0.0,16.118,16.118,16.118,16.118,0.0
2009-11-30 09:30:00,16.46,16.51,16.17,16.26,28600.0,16.2763,16.3257,15.9895,16.0785,28600.0
2009-11-30 10:00:00,16.24,16.36,16.21,16.21,22900.0,16.0587,16.1774,16.029,16.029,22900.0
2009-11-30 11:00:00,16.19,16.19,15.97,16.03,32000.0,16.0093,16.0093,15.7917,15.8511,32000.0
2009-11-30 12:00:00,16.04,16.13,16.03,16.1,10200.0,15.8609,15.9499,15.8511,15.9203,10200.0
2009-11-30 13:00:00,16.11,16.35,16.09,16.3,22100.0,15.9302,16.1675,15.9104,16.118,22100.0
2009-11-30 14:00:00,16.28,16.29,16.04,16.06,20000.0,16.0983,16.1082,15.8609,15.8807,20000.0
2009-11-30 15:00:00,16.07,16.46,16.06,16.43,45100.0,15.8906,16.2763,15.8807,16.2466,45100.0
2009-12-01 09:30:00,16.51,17.37,16.51,17.21,60700.0,16.3257,17.1761,16.3257,17.0179,60700.0
2009-12-01 10:00:00,17.2,17.58,17.18,17.46,184200.0,17.008,17.3838,16.9882,17.2651,184200.0
2009-12-01 11:00:00,17.42,18.2,17.28,17.81,182600.0,17.2255,17.9968,17.0871,17.6112,182600.0
2009-12-01 12:00:00,17.79,17.81,17.64,17.76,51300.0,17.5914,17.6112,17.4431,17.5617,51300.0
2009-12-01 13:00:00,17.75,17.76,17.56,17.71,33800.0,17.5519,17.5617,17.364,17.5123,33800.0
2009-12-01 14:00:00,17.72,17.75,17.45,17.53,49000.0,17.5222,17.5519,17.2552,17.3343,49000.0
2009-12-01 15:00:00,17.53,17.6,17.32,17.49,145500.0,17.3343,17.4035,17.1267,17.2948,145500.0
2009-12-02 09:30:00,17.68,18.25,17.64,17.92,94000.0,17.4826,18.0463,17.4431,17.72,94000.0
2009-12-02 10:00:00,17.9,18.2,17.9,18.08,72900.0,17.7002,17.9968,17.7002,17.8782,72900.0
2009-12-02 11:00:00,18.07,18.16,17.89,18.09,25200.0,17.8683,17.9573,17.6903,17.8881,25200.0
2009-12-02 12:00:00,18.09,18.1,17.81,17.98,33100.0,17.8881,17.8979,17.6112,17.7793,33100.0
2009-12-02 13:00:00,17.97,18.17,17.97,18.16,34100.0,17.7694,17.9672,17.7694,17.9573,34100.0
2009-12-02 14:00:00,18.17,18.19,18.09,18.14,58700.0,17.9672,17.9869,17.8881,17.9375,58700.0
2009-12-02 15:00:00,18.15,18.2,18.13,18.2,105700.0,17.9474,17.9968,17.9276,17.9968,105700.0
2009-12-03 09:30:00,18.2,18.22,18.04,18.04,64800.0,17.9968,18.0166,17.8386,17.8386,64800.0
2009-12-03 10:00:00,18.04,18.1,17.82,18.1,80900.0,17.8386,17.8979,17.6211,17.8979,80900.0
2009-12-03 11:00:00,18.1,18.2,18.05,18.12,59700.0,17.8979,17.9968,17.8485,17.9177,59700.0
2009-12-03 12:00:00,18.12,18.17,17.94,18.1,76300.0,17.9177,17.9672,17.7397,17.8979,76300.0
2009-12-03 13:00:00,18.08,18.2,18.06,18.2,101600.0,17.8782,17.9968,17.8584,17.9968,101600.0
2009-12-03 14:00:00,18.2,18.24,18.08,18.16,56600.0,17.9968,18.0364,17.8782,17.9573,56600.0
2009-12-03 15:00:00,18.15,18.16,17.69,17.91,185700.0,17.9474,17.9573,17.4925,17.7101,185700.0
2009-12-04 09:30:00,17.33,18.25,17.26,18.15,107600.0,17.1365,18.0463,17.0673,17.9474,107600.0
2009-12-04 10:00:00,18.17,18.64,17.95,17.97,303400.0,17.9672,18.4319,17.7496,17.7694,303400.0
2009-12-04 11:00:00,17.97,18.03,17.75,17.97,143800.0,17.7694,17.8287,17.5519,17.7694,143800.0
2009-12-04 12:00:00,17.98,18.17,17.89,18.08,80200.0,17.7793,17.9672,17.6903,17.8782,80200.0
2009-12-04 13:00:00,18.07,18.09,17.87,17.96,55000.0,17.8683,17.8881,17.6705,17.7595,55000.0
2009-12-04 14:00:00,17.96,18.07,17.95,18.01,85600.0,17.7595,17.8683,17.7496,17.809,85600.0
2009-12-04 15:00:00,18.0,18.03,17.85,17.88,151800.0,17.7991,17.8287,17.6507,17.6804,151800.0
2009-12-07 09:30:00,17.9,18.16,17.56,18.13,47700.0,17.7002,17.9573,17.364,17.9276,47700.0
2009-12-07 10:00:00,18.15,18.2,18.04,18.13,44300.0,17.9474,17.9968,17.8386,17.9276,44300.0
2009-12-07 11:00:00,18.12,18.19,18.09,18.13,61500.0,17.9177,17.9869,17.8881,17.9276,61500.0
2009-12-07 12:00:00,18.14,18.41,18.14,18.41,32000.0,17.9375,18.2045,17.9375,18.2045,32000.0
2009-12-07 13:00:00,18.4,18.41,18.16,18.2,41500.0,18.1946,18.2045,17.9573,17.9968,41500.0
2009-12-07 14:00:00,18.22,18.25,18.07,18.11,47100.0,18.0166,18.0463,17.8683,17.9078,47100.0
2009-12-07 15:00:00,18.12,18.27,18.11,18.24,118300.0,17.9177,18.066,17.9078,18.0364,118300.0
2009-12-08 09:30:00,18.17,18.19,17.84,18.17,17600.0,17.9672,17.9869,17.6408,17.9672,17600.0
2009-12-08 10:00:00,18.13,18.35,18.09,18.32,31800.0,17.9276,18.1452,17.8881,18.1155,31800.0
2009-12-08 11:00:00,18.3,18.4,18.23,18.3,12600.0,18.0957,18.1946,18.0265,18.0957,12600.0
2009-12-08 12:00:00,18.22,18.33,18.21,18.25,15200.0,18.0166,18.1254,18.0067,18.0463,15200.0
2009-12-08 13:00:00,18.28,18.3,18.17,18.18,54700.0,18.0759,18.0957,17.9672,17.9771,54700.0
2009-12-08 14:00:00,18.19,18.2,18.08,18.08,28100.0,17.9869,17.9968,17.8782,17.8782,28100.0
2009-12-08 15:00:00,18.09,18.1,17.85,17.89,58400.0,17.8881,17.8979,17.6507,17.6903,58400.0
2009-12-09 09:30:00,17.9,17.97,17.56,17.64,7300.0,17.7002,17.7694,17.364,17.4431,7300.0
2009-12-09 10:00:00,17.64,17.87,17.48,17.85,21600.0,17.4431,17.6705,17.2849,17.6507,21600.0
2009-12-09 11:00:00,17.84,17.84,17.5,17.55,13300.0,17.6408,17.6408,17.3046,17.3541,13300.0
2009-12-09 12:00:00,17.56,17.57,17.5,17.52,10000.0,17.364,17.3739,17.3046,17.3244,10000.0
2009-12-09 13:00:00,17.5,17.56,17.38,17.38,11100.0,17.3046,17.364,17.186,17.186,11100.0
2009-12-09 14:00:00,17.39,17.43,17.33,17.37,18800.0,17.1959,17.2354,17.1365,17.1761,18800.0
2009-12-09 15:00:00,17.39,17.6,17.37,17.49,96300.0,17.1959,17.4035,17.1761,17.2948,96300.0
2009-12-10 09:30:00,17.6,17.62,17.25,17.53,9600.0,17.4035,17.4233,17.0574,17.3343,9600.0
2009-12-10 10:00:00,17.54,17.57,17.41,17.44,28400.0,17.3442,17.3739,17.2156,17.2453,28400.0
2009-12-10 11:00:00,17.44,17.5,17.29,17.4,39300.0,17.2453,17.3046,17.097,17.2058,39300.0
2009-12-10 12:00:00,17.39,17.41,17.33,17.36,16000.0,17.1959,17.2156,17.1365,17.1662,16000.0
2009-12-10 13:00:00,17.38,17.52,17.26,17.51,196600.0,17.186,17.3244,17.0673,17.3145,196600.0
2009-12-10 14:00:00,17.51,17.53,17.41,17.51,23900.0,17.3145,17.3343,17.2156,17.3145,23900.0
2009-12-10 15:00:00,17.53,17.53,17.26,17.44,25000.0,17.3343,17.3343,17.0673,17.2453,25000.0
2009-12-11 09:30:00,17.64,17.84,17.5,17.77,9200.0,17.4431,17.6408,17.3046,17.5716,9200.0
2009-12-11 10:00:00,17.79,17.93,17.62,17.9,34800.0,17.5914,17.7298,17.4233,17.7002,34800.0
2009-12-11 11:00:00,17.92,17.93,17.68,17.75,59400.0,17.72,17.7298,17.4826,17.5519,59400.0
2009-12-11 12:00:00,17.75,18.06,17.72,18.04,63300.0,17.5519,17.8584,17.5222,17.8386,63300.0
2009-12-11 13:00:00,18.04,18.06,17.97,18.0,39200.0,17.8386,17.8584,17.7694,17.7991,39200.0
2009-12-11 14:00:00,17.98,18.14,17.97,18.04,27200.0,17.7793,17.9375,17.7694,17.8386,27200.0
2009-12-11 15:00:00,18.05,18.06,17.95,18.01,32900.0,17.8485,17.8584,17.7496,17.809,32900.0
2009-12-14 09:30:00,18.17,18.35,18.06,18.06,6900.0,17.9672,18.1452,17.8584,17.8584,6900.0
2009-12-14 10:00:00,18.01,18.23,17.88,18.12,22900.0,17.809,18.0265,17.6804,17.9177,22900.0
2009-12-14 11:00:00,18.12,18.45,18.11,18.42,29300.0,17.9177,18.244,17.9078,18.2144,29300.0
2009-12-14 12:00:00,18.43,18.5,18.27,18.5,29100.0,18.2243,18.2935,18.066,18.2935,29100.0
2009-12-14 13:00:00,18.49,18.56,18.49,18.51,22500.0,18.2836,18.3528,18.2836,18.3034,22500.0
2009-12-14 14:00:00,18.51,18.6,18.47,18.6,28600.0,18.3034,18.3924,18.2638,18.3924,28600.0
2009-12-14 15:00:00,18.6,18.84,18.59,18.83,74400.0,18.3924,18.6297,18.3825,18.6198,74400.0
2009-12-15 09:30:00,18.83,18.83,18.19,18.64,20700.0,18.6198,18.6198,17.9869,18.4319,20700.0
2009-12-15 10:00:00,18.63,19.25,18.63,19.22,134300.0,18.422,19.0351,18.422,19.0054,134300.0
2009-12-15 11:00:00,19.22,19.25,18.84,18.92,27100.0,19.0054,19.0351,18.6297,18.7088,27100.0
2009-12-15 12:00:00,18.92,18.94,18.89,18.92,7200.0,18.7088,18.7286,18.6791,18.7088,7200.0
2009-12-15 13:00:00,18.9,18.92,18.87,18.9,9700.0,18.689,18.7088,18.6594,18.689,9700.0
2009-12-15 14:00:00,18.87,18.91,18.85,18.86,20000.0,18.6594,18.6989,18.6396,18.6495,20000.0
2009-12-15 15:00:00,18.86,18.9,18.61,18.61,37500.0,18.6495,18.689,18.4023,18.4023,37500.0
2009-12-16 09:30:00,18.71,18.8,18.56,18.64,44900.0,18.5011,18.5901,18.3528,18.4319,44900.0
2009-12-16 10:00:00,18.63,18.71,18.42,18.43,43600.0,18.422,18.5011,18.2144,18.2243,43600.0
2009-12-16 11:00:00,18.5,18.67,18.49,18.63,26000.0,18.2935,18.4616,18.2836,18.422,26000.0
2009-12-16 12:00:00,18.63,18.67,18.6,18.62,17600.0,18.422,18.4616,18.3924,18.4121,17600.0
2009-12-16 13:00:00,18.62,18.66,18.47,18.5,25700.0,18.4121,18.4517,18.2638,18.2935,25700.0
2009-12-16 14:00:00,18.49,18.56,18.42,18.55,28400.0,18.2836,18.3528,18.2144,18.3429,28400.0
2009-12-16 15:00:00,18.55,18.67,18.48,18.54,54500.0,18.3429,18.4616,18.2737,18.333,54500.0
2009-12-17 09:30:00,18.38,18.49,18.23,18.23,6100.0,18.1748,18.2836,18.0265,18.0265,6100.0
2009-12-17 10:00:00,18.27,18.42,18.17,18.42,9100.0,18.066,18.2144,17.9672,18.2144,9100.0
2009-12-17 11:00:00,18.46,18.49,18.04,18.05,74600.0,18.2539,18.2836,17.8386,17.8485,74600.0
2009-12-17 12:00:00,18.05,18.2,17.93,18.17,41900.0,17.8485,17.9968,17.7298,17.9672,41900.0
2009-12-17 13:00:00,18.19,18.24,18.11,18.19,7400.0,17.9869,18.0364,17.9078,17.9869,7400.0
2009-12-17 14:00:00,18.19,18.22,18.14,18.2,12000.0,17.9869,18.0166,17.9375,17.9968,12000.0
2009-12-17 15:00:00,18.2,18.21,18.1,18.17,34600.0,17.9968,18.0067,17.8979,17.9672,34600.0
2009-12-18 09:30:00,18.34,18.36,18.09,18.14,94600.0,18.1353,18.155,17.8881,17.9375,94600.0
2009-12-18 10:00:00,18.14,18.14,17.85,17.86,9600.0,17.9375,17.9375,17.6507,17.6606,9600.0
2009-12-18 11:00:00,17.88,17.88,17.52,17.54,48400.0,17.6804,17.6804,17.3244,17.3442,48400.0
2009-12-18 12:00:00,17.55,17.64,17.53,17.58,27500.0,17.3541,17.4431,17.3343,17.3838,27500.0
2009-12-18 13:00:00,17.6,17.68,17.6,17.66,23800.0,17.4035,17.4826,17.4035,17.4629,23800.0
2009-12-18 14:00:00,17.66,17.73,17.64,17.66,33700.0,17.4629,17.5321,17.4431,17.4629,33700.0
2009-12-18 15:00:00,17.65,17.87,17.64,17.87,126100.0,17.453,17.6705,17.4431,17.6705,126100.0
2009-12-21 09:30:00,18.01,18.21,17.88,18.11,5900.0,17.809,18.0067,17.6804,17.9078,5900.0
2009-12-21 10:00:00,18.07,18.12,17.94,17.99,19000.0,17.8683,17.9177,17.7397,17.7892,19000.0
2009-12-21 11:00:00,17.99,18.01,17.87,17.9,17700.0,17.7892,17.809,17.6705,17.7002,17700.0
2009-12-21 12:00:00,17.89,17.9,17.71,17.75,20500.0,17.6903,17.7002,17.5123,17.5519,20500.0
2009-12-21 13:00:00,17.75,17.77,17.71,17.74,18200.0,17.5519,17.5716,17.5123,17.542,18200.0
2009-12-21 14:00:00,17.74,17.85,17.66,17.8,22900.0,17.542,17.6507,17.4629,17.6013,22900.0
2009-12-21 15:00:00,17.8,17.82,17.67,17.71,34600.0,17.6013,17.6211,17.4727,17.5123,34600.0
2009-12-22 09:30:00,17.81,18.07,17.74,17.96,8200.0,17.6112,17.8683,17.542,17.7595,8200.0
2009-12-22 10:00:00,17.96,18.16,17.9,18.04,23300.0,17.7595,17.9573,17.7002,17.8386,23300.0
2009-12-22 11:00:00,18.05,18.1,17.9,17.96,54300.0,17.8485,17.8979,17.7002,17.7595,54300.0
2009-12-22 12:00:00,17.96,17.96,17.92,17.95,7000.0,17.7595,17.7595,17.72,17.7496,7000.0
2009-12-22 13:00:00,17.94,18.05,17.93,18.05,20700.0,17.7397,17.8485,17.7298,17.8485,20700.0
2009-12-22 14:00:00,18.03,18.05,17.94,18.0,16200.0,17.8287,17.8485,17.7397,17.7991,16200.0
2009-12-22 15:00:00,18.0,18.12,18.0,18.07,32500.0,17.7991,17.9177,17.7991,17.8683,32500.0
2009-12-23 09:30:00,18.08,18.48,18.06,18.41,9000.0,17.8782,18.2737,17.8584,18.2045,9000.0
2009-12-23 10:00:00,18.29,18.29,18.13,18.26,11300.0,18.0858,18.0858,17.9276,18.0562,11300.0
2009-12-23 11:00:00,18.22,18.41,18.22,18.41,5300.0,18.0166,18.2045,18.0166,18.2045,5300.0
2009-12-23 12:00:00,18.41,18.57,18.41,18.55,5300.0,18.2045,18.3627,18.2045,18.3429,5300.0
2009-12-23 13:00:00,18.55,18.57,18.5,18.52,15700.0,18.3429,18.3627,18.2935,18.3133,15700.0
2009-12-23 14:00:00,18.52,18.54,18.48,18.48,9100.0,18.3133,18.333,18.2737,18.2737,9100.0
2009-12-23 15:00:00,18.47,18.49,18.39,18.4,39900.0,18.2638,18.2836,18.1847,18.1946,39900.0
2009-12-24 09:30:00,18.51,18.51,18.31,18.32,3300.0,18.3034,18.3034,18.1056,18.1155,3300.0
2009-12-24 10:00:00,18.32,18.5,18.32,18.35,24700.0,18.1155,18.2935,18.1155,18.1452,24700.0
2009-12-24 11:00:00,18.38,18.38,18.21,18.21,10800.0,18.1748,18.1748,18.0067,18.0067,10800.0
2009-12-24 12:00:00,18.23,18.43,18.23,18.35,11500.0,18.0265,18.2243,18.0265,18.1452,11500.0
2009-12-28 09:30:00,18.36,18.53,18.31,18.31,3300.0,18.155,18.3231,18.1056,18.1056,3300.0
2009-12-28 10:00:00,18.35,18.36,18.18,18.2,6800.0,18.1452,18.155,17.9771,17.9968,6800.0
2009-12-28 11:00:00,18.23,18.51,18.2,18.49,5800.0,18.0265,18.3034,17.9968,18.2836,5800.0
2009-12-28 12:00:00,18.51,18.51,18.34,18.34,8800.0,18.3034,18.3034,18.1353,18.1353,8800.0
2009-12-28 13:00:00,18.35,18.35,18.17,18.2,16900.0,18.1452,18.1452,17.9672,17.9968,16900.0
2009-12-28 14:00:00,18.19,18.2,18.18,18.2,13700.0,17.9869,17.9968,17.9771,17.9968,13700.0
2009-12-28 15:00:00,18.2,18.29,18.19,18.23,127600.0,17.9968,18.0858,17.9869,18.0265,127600.0
2009-12-29 09:30:00,18.33,18.33,18.07,18.14,7000.0,18.1254,18.1254,17.8683,17.9375,7000.0
2009-12-29 10:00:00,18.14,18.52,18.12,18.4,16600.0,17.9375,18.3133,17.9177,18.1946,16600.0
2009-12-29 11:00:00,18.44,18.44,18.22,18.38,4700.0,18.2342,18.2342,18.0166,18.1748,4700.0
2009-12-29 12:00:00,18.4,18.64,18.4,18.59,8600.0,18.1946,18.4319,18.1946,18.3825,8600.0
2009-12-29 13:00:00,18.57,18.59,18.47,18.5,10000.0,18.3627,18.3825,18.2638,18.2935,10000.0
2009-12-29 14:00:00,18.49,18.51,18.44,18.44,4600.0,18.2836,18.3034,18.2342,18.2342,4600.0
2009-12-29 15:00:00,18.46,18.47,18.37,18.45,14300.0,18.2539,18.2638,18.1649,18.244,14300.0
2009-12-30 09:30:00,18.42,18.48,18.31,18.45,1200.0,18.2144,18.2737,18.1056,18.244,1200.0
2009-12-30 10:00:00,18.4,18.4,18.18,18.24,2300.0,18.1946,18.1946,17.9771,18.0364,2300.0
2009-12-30 11:00:00,18.25,18.27,18.2,18.27,7100.0,18.0463,18.066,17.9968,18.066,7100.0
2009-12-30 12:00:00,18.27,18.32,18.15,18.21,19800.0,18.066,18.1155,17.9474,18.0067,19800.0
2009-12-30 13:00:00,18.24,18.27,18.1,18.19,6200.0,18.0364,18.066,17.8979,17.9869,6200.0
2009-12-30 14:00:00,18.22,18.29,18.2,18.22,3400.0,18.0166,18.0858,17.9968,18.0166,3400.0
2009-12-30 15:00:00,18.22,18.35,18.19,18.35,28100.0,18.0166,18.1452,17.9869,18.1452,28100.0
2009-12-31 09:30:00,18.3,18.56,18.3,18.36,2100.0,18.0957,18.3528,18.0957,18.155,2100.0
2009-12-31 10:00:00,18.39,18.46,18.38,18.4,6100.0,18.1847,18.2539,18.1748,18.1946,6100.0
2009-12-31 11:00:00,18.37,18.38,18.0,18.36,37700.0,18.1649,18.1748,17.7991,18.155,37700.0
2009-12-31 12:00:00,18.36,18.43,18.35,18.43,3800.0,18.155,18.2243,18.1452,18.2243,3800.0
2009-12-31 13:00:00,18.45,18.5,18.4,18.4,6800.0,18.244,18.2935,18.1946,18.1946,6800.0
2009-12-31 14:00:00,18.4,18.4,18.22,18.29,4100.0,18.1946,18.1946,18.0166,18.0858,4100.0
2009-12-31 15:00:00,18.31,18.34,18.12,18.16,79000.0,18.1056,18.1353,17.9177,17.9573,79000.0
2010-01-04 09:30:00,19.23,19.25,18.94,19.05,75400.0,19.0153,19.0351,18.7286,18.8373,75400.0
2010-01-04 10:00:00,19.03,19.16,18.71,19.0,95200.0,18.8176,18.9461,18.5011,18.7879,95200.0
2010-01-04 11:00:00,19.01,19.06,19.01,19.05,122200.0,18.7978,18.8472,18.7978,18.8373,122200.0
2010-01-04 12:00:00,19.04,19.04,18.88,18.92,50800.0,18.8275,18.8275,18.6692,18.7088,50800.0
2010-01-04 13:00:00,18.92,19.0,18.87,18.87,35200.0,18.7088,18.7879,18.6594,18.6594,35200.0
2010-01-04 14:00:00,18.91,18.92,18.69,18.69,44900.0,18.6989,18.7088,18.4814,18.4814,44900.0
2010-01-04 15:00:00,18.68,18.91,18.59,18.85,109000.0,18.4715,18.6989,18.3825,18.6396,109000.0
2010-01-05 09:30:00,18.92,19.16,18.92,18.98,13700.0,18.7088,18.9461,18.7088,18.7681,13700.0
2010-01-05 10:00:00,18.94,19.08,18.85,19.03,263200.0,18.7286,18.867,18.6396,18.8176,263200.0
2010-01-05 11:00:00,19.02,19.03,18.85,18.93,32400.0,18.8077,18.8176,18.6396,18.7187,32400.0
2010-01-05 12:00:00,18.95,18.99,18.92,18.94,10500.0,18.7385,18.778,18.7088,18.7286,10500.0
2010-01-05 13:00:00,18.94,18.95,18.87,18.88,8500.0,18.7286,18.7385,18.6594,18.6692,8500.0
2010-01-05 14:00:00,18.88,18.9,18.74,18.74,38400.0,18.6692,18.689,18.5308,18.5308,38400.0
2010-01-05 15:00:00,18.73,18.77,18.56,18.75,100900.0,18.5209,18.5605,18.3528,18.5407,100900.0
2010-01-06 09:30:00,18.75,18.94,18.69,18.88,20600.0,18.5407,18.7286,18.4814,18.6692,20600.0
2010-01-06 10:00:00,18.84,18.95,18.69,18.76,104700.0,18.6297,18.7385,18.4814,18.5506,104700.0
2010-01-06 11:00:00,18.77,19.02,18.76,18.98,25700.0,18.5605,18.8077,18.5506,18.7681,25700.0
2010-01-06 12:00:00,18.96,19.15,18.92,19.1,47900.0,18.7483,18.9362,18.7088,18.8868,47900.0
2010-01-06 13:00:00,19.1,19.16,19.0,19.01,24100.0,18.8868,18.9461,18.7879,18.7978,24100.0
2010-01-06 14:00:00,19.01,19.08,19.0,19.0,49900.0,18.7978,18.867,18.7879,18.7879,49900.0
2010-01-06 15:00:00,19.0,19.25,19.0,19.22,55500.0,18.7879,19.0351,18.7879,19.0054,55500.0
2010-01-07 09:30:00,19.56,20.47,19.27,20.25,313700.0,19.3416,20.2415,19.0549,20.0239,313700.0
2010-01-07 10:00:00,20.29,20.87,20.21,20.73,349100.0,20.0635,20.637,19.9844,20.4986,349100.0
2010-01-07 11:00:00,20.75,20.95,20.51,20.59,157500.0,20.5184,20.7161,20.281,20.3601,157500.0
2010-01-07 12:00:00,20.58,20.98,20.58,20.76,104300.0,20.3503,20.7458,20.3503,20.5283,104300.0
2010-01-07 13:00:00,20.78,20.88,20.59,20.59,101000.0,20.548,20.6469,20.3601,20.3601,101000.0
2010-01-07 14:00:00,20.6,20.79,20.41,20.66,161100.0,20.37,20.5579,20.1822,20.4294,161100.0
2010-01-07 15:00:00,20.65,20.92,20.56,20.85,283500.0,20.4195,20.6865,20.3305,20.6172,283500.0
2010-01-08 09:30:00,20.98,21.0,20.87,20.97,171500.0,20.7458,20.7656,20.637,20.7359,171500.0
2010-01-08 10:00:00,20.97,21.21,20.95,21.19,112400.0,20.7359,20.9732,20.7161,20.9535,112400.0
2010-01-08 11:00:00,21.2,21.49,21.2,21.23,69800.0,20.9633,21.2501,20.9633,20.993,69800.0
2010-01-08 12:00:00,21.23,21.49,21.16,21.36,36500.0,20.993,21.2501,20.9238,21.1216,36500.0
2010-01-08 13:00:00,21.37,21.4,21.27,21.31,32000.0,21.1314,21.1611,21.0326,21.0721,32000.0
2010-01-08 14:00:00,21.32,21.4,21.13,21.34,55200.0,21.082,21.1611,20.8941,21.1018,55200.0
2010-01-08 15:00:00,21.33,21.62,21.33,21.61,125600.0,21.0919,21.3787,21.0919,21.3688,125600.0
2010-01-11 09:30:00,21.62,21.62,21.35,21.36,95900.0,21.3787,21.3787,21.1117,21.1216,95900.0
2010-01-11 10:00:00,21.35,21.46,21.23,21.4,48700.0,21.1117,21.2204,20.993,21.1611,48700.0
2010-01-11 11:00:00,21.4,21.41,21.24,21.28,79600.0,21.1611,21.171,21.0029,21.0424,79600.0
2010-01-11 12:00:00,21.3,21.3,21.19,21.25,38200.0,21.0622,21.0622,20.9535,21.0128,38200.0
2010-01-11 13:00:00,21.24,21.36,21.08,21.08,28100.0,21.0029,21.1216,20.8447,20.8447,28100.0
2010-01-11 14:00:00,21.09,21.23,21.05,21.22,29300.0,20.8546,20.993,20.815,20.9831,29300.0
2010-01-11 15:00:00,21.22,21.33,21.19,21.28,60500.0,20.9831,21.0919,20.9535,21.0424,60500.0
2010-01-12 09:30:00,20.9,21.5,20.9,21.5,40600.0,20.6667,21.26,20.6667,21.26,40600.0
2010-01-12 10:00:00,21.49,21.6,21.32,21.32,40900.0,21.2501,21.3589,21.082,21.082,40900.0
2010-01-12 11:00:00,21.32,21.35,21.26,21.33,21600.0,21.082,21.1117,21.0227,21.0919,21600.0
2010-01-12 12:00:00,21.34,21.35,20.95,20.96,40200.0,21.1018,21.1117,20.7161,20.726,40200.0
2010-01-12 13:00:00,20.96,21.05,20.87,21.02,17400.0,20.726,20.815,20.637,20.7853,17400.0
2010-01-12 14:00:00,21.02,21.27,20.99,21.27,17300.0,20.7853,21.0326,20.7557,21.0326,17300.0
2010-01-12 15:00:00,21.26,21.28,21.05,21.11,49100.0,21.0227,21.0424,20.815,20.8743,49100.0
2010-01-13 09:30:00,20.63,21.15,20.63,21.04,17600.0,20.3997,20.9139,20.3997,20.8051,17600.0
2010-01-13 10:00:00,21.05,21.21,21.03,21.05,32000.0,20.815,20.9732,20.7952,20.815,32000.0
2010-01-13 11:00:00,21.05,21.28,21.05,21.23,12000.0,20.815,21.0424,20.815,20.993,12000.0
2010-01-13 12:00:00,21.23,21.28,21.05,21.05,16700.0,20.993,21.0424,20.815,20.815,16700.0
2010-01-13 13:00:00,21.05,21.17,21.05,21.16,11600.0,20.815,20.9337,20.815,20.9238,11600.0
2010-01-13 14:00:00,21.16,21.4,21.16,21.35,20400.0,20.9238,21.1611,20.9238,21.1117,20400.0
2010-01-13 15:00:00,21.35,21.41,21.26,21.3,40600.0,21.1117,21.171,21.0227,21.0622,40600.0
2010-01-14 09:30:00,21.09,21.48,20.89,21.08,28000.0,20.8546,21.2402,20.6568,20.8447,28000.0
2010-01-14 10:00:00,21.07,21.09,21.02,21.02,88200.0,20.8348,20.8546,20.7853,20.7853,88200.0
2010-01-14 11:00:00,21.02,21.05,20.7,20.77,76500.0,20.7853,20.815,20.4689,20.5381,76500.0
2010-01-14 12:00:00,20.74,20.77,20.59,20.69,41100.0,20.5085,20.5381,20.3601,20.459,41100.0
2010-01-14 13:00:00,20.67,20.69,20.4,20.46,54900.0,20.4393,20.459,20.1723,20.2316,54900.0
2010-01-14 14:00:00,20.46,20.68,20.44,20.66,48100.0,20.2316,20.4491,20.2118,20.4294,48100.0
2010-01-14 15:00:00,20.66,20.7,20.4,20.45,95500.0,20.4294,20.4689,20.1723,20.2217,95500.0
2010-01-15 09:30:00,20.54,20.54,20.0,20.03,61700.0,20.3107,20.3107,19.7767,19.8064,61700.0
2010-01-15 10:00:00,20.03,20.19,19.75,20.17,45400.0,19.8064,19.9646,19.5295,19.9448,45400.0
2010-01-15 11:00:00,20.2,20.35,20.16,20.34,21000.0,19.9745,20.1228,19.9349,20.1129,21000.0
2010-01-15 12:00:00,20.34,20.48,20.33,20.43,22000.0,20.1129,20.2514,20.1031,20.2019,22000.0
2010-01-15 13:00:00,20.4,20.48,20.33,20.33,13400.0,20.1723,20.2514,20.1031,20.1031,13400.0
2010-01-15 14:00:00,20.32,20.33,20.28,20.33,17400.0,20.0932,20.1031,20.0536,20.1031,17400.0
2010-01-15 15:00:00,20.33,20.47,20.32,20.36,37800.0,20.1031,20.2415,20.0932,20.1327,37800.0
2010-01-19 09:30:00,20.17,20.38,20.08,20.36,45300.0,19.9448,20.1525,19.8558,20.1327,45300.0
2010-01-19 10:00:00,20.35,20.45,20.3,20.31,33100.0,20.1228,20.2217,20.0734,20.0833,33100.0
2010-01-19 11:00:00,20.28,20.29,20.08,20.11,54100.0,20.0536,20.0635,19.8558,19.8855,54100.0
2010-01-19 12:00:00,20.12,20.17,20.11,20.13,33300.0,19.8954,19.9448,19.8855,19.9053,33300.0
2010-01-19 13:00:00,20.12,20.17,20.07,20.16,34500.0,19.8954,19.9448,19.846,19.9349,34500.0
2010-01-19 14:00:00,20.15,20.23,20.12,20.22,73300.0,19.9251,20.0042,19.8954,19.9943,73300.0
2010-01-19 15:00:00,20.23,20.26,20.14,20.21,71500.0,20.0042,20.0338,19.9152,19.9844,71500.0
2010-01-20 09:30:00,20.08,20.31,20.08,20.3,26600.0,19.8558,20.0833,19.8558,20.0734,26600.0
2010-01-20 10:00:00,20.28,20.3,20.0,20.0,40800.0,20.0536,20.0734,19.7767,19.7767,40800.0
2010-01-20 11:00:00,20.02,20.05,19.85,19.99,30800.0,19.7965,19.8262,19.6284,19.7668,30800.0
2010-01-20 12:00:00,20.01,20.01,19.71,19.79,45700.0,19.7866,19.7866,19.49,19.5691,45700.0
2010-01-20 13:00:00,19.78,20.03,19.73,20.01,53300.0,19.5592,19.8064,19.5097,19.7866,53300.0
2010-01-20 14:00:00,20.01,20.13,20.0,20.11,51000.0,19.7866,19.9053,19.7767,19.8855,51000.0
2010-01-20 15:00:00,20.1,20.17,20.09,20.1,42500.0,19.8756,19.9448,19.8657,19.8756,42500.0
2010-01-21 09:30:00,20.16,20.49,20.13,20.41,19900.0,19.9349,20.2613,19.9053,20.1822,19900.0
2010-01-21 10:00:00,20.41,20.41,19.75,20.0,38400.0,20.1822,20.1822,19.5295,19.7767,38400.0
2010-01-21 11:00:00,20.0,20.02,19.5,19.54,65500.0,19.7767,19.7965,19.2823,19.3219,65500.0
2010-01-21 12:00:00,19.55,19.8,19.53,19.78,46100.0,19.3318,19.579,19.312,19.5592,46100.0
2010-01-21 13:00:00,19.77,19.86,19.71,19.8,15100.0,19.5493,19.6383,19.49,19.579,15100.0
2010-01-21 14:00:00,19.82,20.02,19.81,19.97,22800.0,19.5987,19.7965,19.5889,19.7471,22800.0
2010-01-21 15:00:00,19.97,20.11,19.92,20.0,64300.0,19.7471,19.8855,19.6976,19.7767,64300.0
2010-01-22 09:30:00,19.96,20.26,19.57,19.96,20400.0,19.7372,20.0338,19.3515,19.7372,20400.0
2010-01-22 10:00:00,19.94,20.33,19.91,20.16,27300.0,19.7174,20.1031,19.6877,19.9349,27300.0
2010-01-22 11:00:00,20.19,20.49,20.17,20.2,69900.0,19.9646,20.2613,19.9448,19.9745,69900.0
2010-01-22 12:00:00,20.22,20.4,20.2,20.33,14200.0,19.9943,20.1723,19.9745,20.1031,14200.0
2010-01-22 13:00:00,20.32,20.4,20.23,20.24,20900.0,20.0932,20.1723,20.0042,20.0141,20900.0
2010-01-22 14:00:00,20.25,20.26,20.16,20.2,36600.0,20.0239,20.0338,19.9349,19.9745,36600.0
2010-01-22 15:00:00,20.2,20.23,20.0,20.06,87200.0,19.9745,20.0042,19.7767,19.8361,87200.0
2010-01-25 09:30:00,20.15,20.47,20.05,20.05,13400.0,19.9251,20.2415,19.8262,19.8262,13400.0
2010-01-25 10:00:00,20.0,20.2,19.9,20.15,17100.0,19.7767,19.9745,19.6779,19.9251,17100.0
2010-01-25 11:00:00,20.17,20.17,20.04,20.06,26400.0,19.9448,19.9448,19.8163,19.8361,26400.0
2010-01-25 12:00:00,20.04,20.14,20.04,20.08,23800.0,19.8163,19.9152,19.8163,19.8558,23800.0
2010-01-25 13:00:00,20.09,20.13,20.08,20.13,13800.0,19.8657,19.9053,19.8558,19.9053,13800.0
2010-01-25 14:00:00,20.13,20.13,20.02,20.05,18200.0,19.9053,19.9053,19.7965,19.8262,18200.0
2010-01-25 15:00:00,20.04,20.05,19.73,19.74,36000.0,19.8163,19.8262,19.5097,19.5196,36000.0
2010-01-26 09:30:00,19.66,19.93,19.3,19.35,30000.0,19.4405,19.7075,19.0846,19.134,30000.0
2010-01-26 10:00:00,19.36,19.45,19.24,19.45,125500.0,19.1439,19.2329,19.0252,19.2329,125500.0
2010-01-26 11:00:00,19.42,19.83,19.4,19.77,152900.0,19.2032,19.6086,19.1834,19.5493,152900.0
2010-01-26 12:00:00,19.71,20.05,19.6,20.05,55100.0,19.49,19.8262,19.3812,19.8262,55100.0
2010-01-26 13:00:00,20.11,20.15,20.05,20.11,17400.0,19.8855,19.9251,19.8262,19.8855,17400.0
2010-01-26 14:00:00,20.12,20.26,20.07,20.13,37500.0,19.8954,20.0338,19.846,19.9053,37500.0
2010-01-26 15:00:00,20.14,20.18,19.97,19.97,32600.0,19.9152,19.9547,19.7471,19.7471,32600.0
2010-01-27 09:30:00,19.93,19.93,19.64,19.87,9200.0,19.7075,19.7075,19.4208,19.6482,9200.0
2010-01-27 10:00:00,19.85,19.91,19.7,19.89,15800.0,19.6284,19.6877,19.4801,19.668,15800.0
2010-01-27 11:00:00,19.87,20.0,19.84,19.97,11400.0,19.6482,19.7767,19.6185,19.7471,11400.0
2010-01-27 12:00:00,19.98,19.98,19.82,19.82,8700.0,19.757,19.757,19.5987,19.5987,8700.0
2010-01-27 13:00:00,19.82,19.95,19.82,19.86,9500.0,19.5987,19.7273,19.5987,19.6383,9500.0
2010-01-27 14:00:00,19.86,19.9,19.72,19.79,31400.0,19.6383,19.6779,19.4999,19.5691,31400.0
2010-01-27 15:00:00,19.79,20.0,19.7,19.94,28700.0,19.5691,19.7767,19.4801,19.7174,28700.0
2010-01-28 09:30:00,20.0,20.16,19.92,20.02,48200.0,19.7767,19.9349,19.6976,19.7965,48200.0
2010-01-28 10:00:00,20.0,20.1,19.81,19.81,12500.0,19.7767,19.8756,19.5889,19.5889,12500.0
2010-01-28 11:00:00,19.81,19.87,19.15,19.45,23400.0,19.5889,19.6482,18.9362,19.2329,23400.0
2010-01-28 12:00:00,19.46,19.47,19.2,19.3,19900.0,19.2428,19.2527,18.9857,19.0846,19900.0
2010-01-28 13:00:00,19.3,19.34,19.2,19.29,30700.0,19.0846,19.1241,18.9857,19.0747,30700.0
2010-01-28 14:00:00,19.26,19.51,19.23,19.5,23100.0,19.045,19.2922,19.0153,19.2823,23100.0
2010-01-28 15:00:00,19.5,19.6,19.26,19.28,35400.0,19.2823,19.3812,19.045,19.0648,35400.0
2010-01-29 09:30:00,19.31,19.97,19.31,19.46,6500.0,19.0944,19.7471,19.0944,19.2428,6500.0
2010-01-29 10:00:00,19.45,19.59,19.3,19.52,12400.0,19.2329,19.3713,19.0846,19.3021,12400.0
2010-01-29 11:00:00,19.46,19.75,19.45,19.65,62300.0,19.2428,19.5295,19.2329,19.4306,62300.0
2010-01-29 12:00:00,19.55,19.7,19.48,19.67,11000.0,19.3318,19.4801,19.2625,19.4504,11000.0
2010-01-29 13:00:00,19.62,19.64,19.5,19.51,8500.0,19.401,19.4208,19.2823,19.2922,8500.0
2010-01-29 14:00:00,19.51,19.6,19.46,19.5,34100.0,19.2922,19.3812,19.2428,19.2823,34100.0
2010-01-29 15:00:00,19.48,19.56,19.36,19.38,37700.0,19.2625,19.3416,19.1439,19.1637,37700.0
2010-02-01 09:30:00,19.49,19.79,19.42,19.73,20000.0,19.2724,19.5691,19.2032,19.5097,20000.0
2010-02-01 10:00:00,19.72,19.82,19.59,19.72,23900.0,19.4999,19.5987,19.3713,19.4999,23900.0
2010-02-01 11:00:00,19.72,19.99,19.72,19.75,19100.0,19.4999,19.7668,19.4999,19.5295,19100.0
2010-02-01 12:00:00,19.75,19.8,19.6,19.72,17500.0,19.5295,19.579,19.3812,19.4999,17500.0
2010-02-01 13:00:00,19.71,19.8,19.71,19.78,31200.0,19.49,19.579,19.49,19.5592,31200.0
2010-02-01 14:00:00,19.78,19.82,19.73,19.76,50900.0,19.5592,19.5987,19.5097,19.5394,50900.0
2010-02-01 15:00:00,19.78,19.84,19.68,19.79,62600.0,19.5592,19.6185,19.4603,19.5691,62600.0
2010-02-02 09:30:00,19.74,19.74,19.45,19.45,12600.0,19.5196,19.5196,19.2329,19.2329,12600.0
2010-02-02 10:00:00,19.44,19.56,19.28,19.35,36300.0,19.223,19.3416,19.0648,19.134,36300.0
2010-02-02 11:00:00,19.35,19.44,19.0,19.08,60700.0,19.134,19.223,18.7879,18.867,60700.0
2010-02-02 12:00:00,19.08,19.11,19.03,19.07,26800.0,18.867,18.8967,18.8176,18.8571,26800.0
2010-02-02 13:00:00,19.08,19.28,18.88,19.25,62700.0,18.867,19.0648,18.6692,19.0351,62700.0
2010-02-02 14:00:00,19.26,19.34,19.18,19.34,74300.0,19.045,19.1241,18.9659,19.1241,74300.0
2010-02-02 15:00:00,19.34,19.57,19.33,19.49,77100.0,19.1241,19.3515,19.1142,19.2724,77100.0
2010-02-03 09:30:00,19.44,19.61,19.34,19.51,5300.0,19.223,19.3911,19.1241,19.2922,5300.0
2010-02-03 10:00:00,19.43,19.48,19.19,19.25,14300.0,19.2131,19.2625,18.9758,19.0351,14300.0
2010-02-03 11:00:00,19.25,19.37,19.08,19.1,14500.0,19.0351,19.1538,18.867,18.8868,14500.0
2010-02-03 12:00:00,19.1,19.24,19.1,19.14,7900.0,18.8868,19.0252,18.8868,18.9263,7900.0
2010-02-03 13:00:00,19.14,19.24,19.12,19.16,3600.0,18.9263,19.0252,18.9066,18.9461,3600.0
2010-02-03 14:00:00,19.16,19.18,19.0,19.05,19500.0,18.9461,18.9659,18.7879,18.8373,19500.0
2010-02-03 15:00:00,19.02,19.18,19.01,19.12,21400.0,18.8077,18.9659,18.7978,18.9066,21400.0
2010-02-04 09:30:00,18.93,18.93,18.25,18.7,41200.0,18.7187,18.7187,18.0463,18.4912,41200.0
2010-02-04 10:00:00,18.71,19.01,18.6,18.74,99100.0,18.5011,18.7978,18.3924,18.5308,99100.0
2010-02-04 11:00:00,18.74,18.94,18.73,18.84,14300.0,18.5308,18.7286,18.5209,18.6297,14300.0
2010-02-04 12:00:00,18.87,19.0,18.55,18.58,42500.0,18.6594,18.7879,18.3429,18.3726,42500.0
2010-02-04 13:00:00,18.59,18.68,18.41,18.46,16300.0,18.3825,18.4715,18.2045,18.2539,16300.0
2010-02-04 14:00:00,18.45,18.46,18.25,18.25,33500.0,18.244,18.2539,18.0463,18.0463,33500.0
2010-02-04 15:00:00,18.27,18.28,18.0,18.01,61300.0,18.066,18.0759,17.7991,17.809,61300.0
2010-02-05 09:30:00,18.0,18.13,17.59,17.66,24100.0,17.7991,17.9276,17.3936,17.4629,24100.0
2010-02-05 10:00:00,17.6,17.81,17.52,17.74,73500.0,17.4035,17.6112,17.3244,17.542,73500.0
2010-02-05 11:00:00,17.74,17.95,17.6,17.89,54900.0,17.542,17.7496,17.4035,17.6903,54900.0
2010-02-05 12:00:00,17.89,18.12,17.84,18.01,38900.0,17.6903,17.9177,17.6408,17.809,38900.0
2010-02-05 13:00:00,18.01,18.01,17.65,17.65,42100.0,17.809,17.809,17.453,17.453,42100.0
2010-02-05 14:00:00,17.66,17.86,17.65,17.83,26400.0,17.4629,17.6606,17.453,17.631,26400.0
2010-02-05 15:00:00,17.82,18.04,17.82,17.92,74500.0,17.6211,17.8386,17.6211,17.72,74500.0
2010-02-08 09:30:00,17.85,18.18,17.53,18.15,44600.0,17.6507,17.9771,17.3343,17.9474,44600.0
2010-02-08 10:00:00,18.16,18.42,18.1,18.42,15700.0,17.9573,18.2144,17.8979,18.2144,15700.0
2010-02-08 11:00:00,18.44,18.6,18.31,18.33,16900.0,18.2342,18.3924,18.1056,18.1254,16900.0
2010-02-08 12:00:00,18.33,18.36,18.25,18.3,34300.0,18.1254,18.155,18.0463,18.0957,34300.0
2010-02-08 13:00:00,18.29,18.29,18.07,18.07,30100.0,18.0858,18.0858,17.8683,17.8683,30100.0
2010-02-08 14:00:00,18.08,18.1,18.0,18.09,31600.0,17.8782,17.8979,17.7991,17.8881,31600.0
2010-02-08 15:00:00,18.07,18.07,17.83,17.87,31000.0,17.8683,17.8683,17.631,17.6705,31000.0
2010-02-09 09:30:00,18.12,18.14,17.8,17.85,18100.0,17.9177,17.9375,17.6013,17.6507,18100.0
2010-02-09 10:00:00,17.86,17.98,17.8,17.94,46000.0,17.6606,17.7793,17.6013,17.7397,46000.0
2010-02-09 11:00:00,17.92,18.19,17.87,18.09,43400.0,17.72,17.9869,17.6705,17.8881,43400.0
2010-02-09 12:00:00,18.09,18.26,17.97,18.02,56400.0,17.8881,18.0562,17.7694,17.8188,56400.0
2010-02-09 13:00:00,18.0,18.01,17.9,17.93,116000.0,17.7991,17.809,17.7002,17.7298,116000.0
2010-02-09 14:00:00,17.93,18.05,17.88,17.94,88700.0,17.7298,17.8485,17.6804,17.7397,88700.0
2010-02-09 15:00:00,17.95,17.98,17.88,17.92,80400.0,17.7496,17.7793,17.6804,17.72,80400.0
2010-02-10 09:30:00,17.84,17.89,17.55,17.86,10300.0,17.6408,17.6903,17.3541,17.6606,10300.0
2010-02-10 10:00:00,17.83,17.99,17.66,17.94,30100.0,17.631,17.7892,17.4629,17.7397,30100.0
2010-02-10 11:00:00,18.0,18.0,17.44,17.48,84900.0,17.7991,17.7991,17.2453,17.2849,84900.0
2010-02-10 12:00:00,17.46,17.53,17.19,17.2,131400.0,17.2651,17.3343,16.9981,17.008,131400.0
2010-02-10 13:00:00,17.19,17.39,17.16,17.36,88300.0,16.9981,17.1959,16.9684,17.1662,88300.0
2010-02-10 14:00:00,17.35,17.38,17.05,17.1,110100.0,17.1563,17.186,16.8597,16.9091,110100.0
2010-02-10 15:00:00,17.11,17.32,17.09,17.3,113200.0,16.919,17.1267,16.8992,17.1069,113200.0
2010-02-11 09:30:00,17.16,17.37,17.05,17.37,19600.0,16.9684,17.1761,16.8597,17.1761,19600.0
2010-02-11 10:00:00,17.35,17.64,17.35,17.46,22800.0,17.1563,17.4431,17.1563,17.2651,22800.0
2010-02-11 11:00:00,17.49,17.83,17.44,17.79,25400.0,17.2948,17.631,17.2453,17.5914,25400.0
2010-02-11 12:00:00,17.77,17.92,17.77,17.84,12600.0,17.5716,17.72,17.5716,17.6408,12600.0
2010-02-11 13:00:00,17.82,17.91,17.73,17.83,46300.0,17.6211,17.7101,17.5321,17.631,46300.0
2010-02-11 14:00:00,17.85,17.87,17.76,17.77,35100.0,17.6507,17.6705,17.5617,17.5716,35100.0
2010-02-11 15:00:00,17.76,17.78,17.73,17.74,36600.0,17.5617,17.5815,17.5321,17.542,36600.0
2010-02-12 09:30:00,17.53,17.9,17.53,17.64,12000.0,17.3343,17.7002,17.3343,17.4431,12000.0
2010-02-12 10:00:00,17.64,17.81,17.63,17.74,31200.0,17.4431,17.6112,17.4332,17.542,31200.0
2010-02-12 11:00:00,17.74,17.78,17.69,17.72,24000.0,17.542,17.5815,17.4925,17.5222,24000.0
2010-02-12 12:00:00,17.75,17.84,17.69,17.72,25000.0,17.5519,17.6408,17.4925,17.5222,25000.0
2010-02-12 13:00:00,17.75,17.79,17.64,17.74,36300.0,17.5519,17.5914,17.4431,17.542,36300.0
2010-02-12 14:00:00,17.77,17.82,17.74,17.78,46300.0,17.5716,17.6211,17.542,17.5815,46300.0
2010-02-12 15:00:00,17.75,17.9,17.7,17.85,73600.0,17.5519,17.7002,17.5024,17.6507,73600.0
2010-02-16 09:30:00,18.15,18.49,18.01,18.09,13100.0,17.9474,18.2836,17.809,17.8881,13100.0
2010-02-16 10:00:00,18.08,18.26,18.0,18.06,15300.0,17.8782,18.0562,17.7991,17.8584,15300.0
2010-02-16 11:00:00,18.06,18.16,17.92,18.15,20200.0,17.8584,17.9573,17.72,17.9474,20200.0
2010-02-16 12:00:00,18.16,18.19,18.13,18.19,10000.0,17.9573,17.9869,17.9276,17.9869,10000.0
2010-02-16 13:00:00,18.16,18.21,18.09,18.14,13000.0,17.9573,18.0067,17.8881,17.9375,13000.0
2010-02-16 14:00:00,18.15,18.19,18.09,18.19,16800.0,17.9474,17.9869,17.8881,17.9869,16800.0
2010-02-16 15:00:00,18.17,18.41,18.17,18.39,69600.0,17.9672,18.2045,17.9672,18.1847,69600.0
2010-02-17 09:30:00,18.53,18.67,18.4,18.5,14700.0,18.3231,18.4616,18.1946,18.2935,14700.0
2010-02-17 10:00:00,18.5,18.68,18.26,18.6,74600.0,18.2935,18.4715,18.0562,18.3924,74600.0
2010-02-17 11:00:00,18.57,18.58,18.43,18.46,29100.0,18.3627,18.3726,18.2243,18.2539,29100.0
2010-02-17 12:00:00,18.49,18.5,18.41,18.43,25000.0,18.2836,18.2935,18.2045,18.2243,25000.0
2010-02-17 13:00:00,18.43,18.5,18.41,18.46,21400.0,18.2243,18.2935,18.2045,18.2539,21400.0
2010-02-17 14:00:00,18.45,18.5,18.4,18.43,12300.0,18.244,18.2935,18.1946,18.2243,12300.0
2010-02-17 15:00:00,18.43,18.46,18.41,18.45,20700.0,18.2243,18.2539,18.2045,18.244,20700.0
2010-02-18 09:30:00,18.37,18.54,18.26,18.48,11900.0,18.1649,18.333,18.0562,18.2737,11900.0
2010-02-18 10:00:00,18.49,18.49,18.24,18.42,14000.0,18.2836,18.2836,18.0364,18.2144,14000.0
2010-02-18 11:00:00,18.42,18.42,18.26,18.28,8900.0,18.2144,18.2144,18.0562,18.0759,8900.0
2010-02-18 12:00:00,18.28,18.34,18.27,18.32,2500.0,18.0759,18.1353,18.066,18.1155,2500.0
2010-02-18 13:00:00,18.33,18.42,18.3,18.42,6400.0,18.1254,18.2144,18.0957,18.2144,6400.0
2010-02-18 14:00:00,18.4,18.49,18.37,18.48,12300.0,18.1946,18.2836,18.1649,18.2737,12300.0
2010-02-18 15:00:00,18.48,18.48,18.39,18.42,27000.0,18.2737,18.2737,18.1847,18.2144,27000.0
2010-02-19 09:30:00,18.43,18.45,18.13,18.13,48200.0,18.2243,18.244,17.9276,17.9276,48200.0
2010-02-19 10:00:00,18.12,18.2,18.0,18.07,14800.0,17.9177,17.9968,17.7991,17.8683,14800.0
2010-02-19 11:00:00,18.07,18.08,17.96,18.06,39500.0,17.8683,17.8782,17.7595,17.8584,39500.0
2010-02-19 12:00:00,18.04,18.05,17.98,18.02,97200.0,17.8386,17.8485,17.7793,17.8188,97200.0
2010-02-19 13:00:00,18.01,18.05,17.99,18.01,36900.0,17.809,17.8485,17.7892,17.809,36900.0
2010-02-19 14:00:00,18.02,18.03,17.99,18.01,29400.0,17.8188,17.8287,17.7892,17.809,29400.0
2010-02-19 15:00:00,18.01,18.02,17.93,17.94,35900.0,17.809,17.8188,17.7298,17.7397,35900.0
2010-02-22 09:30:00,17.95,18.02,17.58,17.75,39300.0,17.7496,17.8188,17.3838,17.5519,39300.0
2010-02-22 10:00:00,17.75,18.1,17.56,18.08,48400.0,17.5519,17.8979,17.364,17.8782,48400.0
2010-02-22 11:00:00,18.09,18.25,18.05,18.24,25000.0,17.8881,18.0463,17.8485,18.0364,25000.0
2010-02-22 12:00:00,18.23,18.28,18.18,18.18,6900.0,18.0265,18.0759,17.9771,17.9771,6900.0
2010-02-22 13:00:00,18.18,18.18,18.07,18.08,12000.0,17.9771,17.9771,17.8683,17.8782,12000.0
2010-02-22 14:00:00,18.09,18.1,17.98,18.0,35800.0,17.8881,17.8979,17.7793,17.7991,35800.0
2010-02-22 15:00:00,18.0,18.02,17.95,18.0,24000.0,17.7991,17.8188,17.7496,17.7991,24000.0
2010-02-23 09:30:00,17.95,18.01,17.86,17.87,11300.0,17.7496,17.809,17.6606,17.6705,11300.0
2010-02-23 10:00:00,17.85,17.86,17.39,17.4,85800.0,17.6507,17.6606,17.1959,17.2058,85800.0
2010-02-23 11:00:00,17.4,17.58,17.27,17.51,107900.0,17.2058,17.3838,17.0772,17.3145,107900.0
2010-02-23 12:00:00,17.52,17.58,17.47,17.48,69600.0,17.3244,17.3838,17.275,17.2849,69600.0
2010-02-23 13:00:00,17.49,17.55,17.44,17.44,65300.0,17.2948,17.3541,17.2453,17.2453,65300.0
2010-02-23 14:00:00,17.45,17.7,17.4,17.69,103300.0,17.2552,17.5024,17.2058,17.4925,103300.0
2010-02-23 15:00:00,17.69,17.83,17.68,17.73,86900.0,17.4925,17.631,17.4826,17.5321,86900.0
2010-02-24 09:30:00,17.75,18.2,17.75,18.17,19100.0,17.5519,17.9968,17.5519,17.9672,19100.0
2010-02-24 10:00:00,18.15,18.17,17.62,18.03,27500.0,17.9474,17.9672,17.4233,17.8287,27500.0
2010-02-24 11:00:00,18.02,18.32,18.02,18.32,36200.0,17.8188,18.1155,17.8188,18.1155,36200.0
2010-02-24 12:00:00,18.31,18.38,18.26,18.35,7300.0,18.1056,18.1748,18.0562,18.1452,7300.0
2010-02-24 13:00:00,18.38,18.42,18.38,18.41,10700.0,18.1748,18.2144,18.1748,18.2045,10700.0
2010-02-24 14:00:00,18.42,18.42,18.23,18.25,9800.0,18.2144,18.2144,18.0265,18.0463,9800.0
2010-02-24 15:00:00,18.26,18.38,18.22,18.35,44300.0,18.0562,18.1748,18.0166,18.1452,44300.0
2010-02-25 09:30:00,18.08,18.5,18.06,18.34,44900.0,17.8782,18.2935,17.8584,18.1353,44900.0
2010-02-25 10:00:00,18.37,18.37,18.15,18.17,12700.0,18.1649,18.1649,17.9474,17.9672,12700.0
2010-02-25 11:00:00,18.16,18.19,17.99,17.99,16000.0,17.9573,17.9869,17.7892,17.7892,16000.0
2010-02-25 12:00:00,17.98,18.05,17.97,18.05,22200.0,17.7793,17.8485,17.7694,17.8485,22200.0
2010-02-25 13:00:00,18.04,18.05,17.98,18.0,34400.0,17.8386,17.8485,17.7793,17.7991,34400.0
2010-02-25 14:00:00,18.01,18.05,17.95,18.0,28800.0,17.809,17.8485,17.7496,17.7991,28800.0
2010-02-25 15:00:00,17.99,18.12,17.98,18.1,36400.0,17.7892,17.9177,17.7793,17.8979,36400.0
2010-02-26 09:30:00,18.17,18.35,18.17,18.31,4800.0,17.9672,18.1452,17.9672,18.1056,4800.0
2010-02-26 10:00:00,18.29,18.3,18.14,18.19,30800.0,18.0858,18.0957,17.9375,17.9869,30800.0
2010-02-26 11:00:00,18.23,18.36,18.23,18.31,4700.0,18.0265,18.155,18.0265,18.1056,4700.0
2010-02-26 12:00:00,18.3,18.31,18.12,18.17,6700.0,18.0957,18.1056,17.9177,17.9672,6700.0
2010-02-26 13:00:00,18.19,18.39,18.18,18.35,4100.0,17.9869,18.1847,17.9771,18.1452,4100.0
2010-02-26 14:00:00,18.36,18.48,18.35,18.48,16500.0,18.155,18.2737,18.1452,18.2737,16500.0
2010-02-26 15:00:00,18.48,18.5,18.33,18.33,30000.0,18.2737,18.2935,18.1254,18.1254,30000.0
2010-03-01 09:30:00,18.5,19.12,18.38,18.95,84600.0,18.2935,18.9066,18.1748,18.7385,84600.0
2010-03-01 10:00:00,18.95,19.17,18.81,19.17,28600.0,18.7385,18.956,18.6,18.956,28600.0
2010-03-01 11:00:00,19.17,19.17,18.89,18.9,31800.0,18.956,18.956,18.6791,18.689,31800.0
2010-03-01 12:00:00,18.91,18.95,18.63,18.87,90800.0,18.6989,18.7385,18.422,18.6594,90800.0
2010-03-01 13:00:00,18.89,19.15,18.89,19.14,28700.0,18.6791,18.9362,18.6791,18.9263,28700.0
2010-03-01 14:00:00,19.14,19.17,19.05,19.17,21800.0,18.9263,18.956,18.8373,18.956,21800.0
2010-03-01 15:00:00,19.17,19.21,19.09,19.12,57400.0,18.956,18.9956,18.8769,18.9066,57400.0
2010-03-02 09:30:00,19.24,19.69,19.13,19.49,45300.0,19.0252,19.4702,18.9164,19.2724,45300.0
2010-03-02 10:00:00,19.46,19.55,19.35,19.42,20100.0,19.2428,19.3318,19.134,19.2032,20100.0
2010-03-02 11:00:00,19.39,19.55,19.36,19.47,11100.0,19.1735,19.3318,19.1439,19.2527,11100.0
2010-03-02 12:00:00,19.49,19.54,19.45,19.51,9600.0,19.2724,19.3219,19.2329,19.2922,9600.0
2010-03-02 13:00:00,19.5,19.59,19.47,19.59,22400.0,19.2823,19.3713,19.2527,19.3713,22400.0
2010-03-02 14:00:00,19.58,19.62,19.49,19.52,30400.0,19.3614,19.401,19.2724,19.3021,30400.0
2010-03-02 15:00:00,19.54,19.66,19.54,19.65,73900.0,19.3219,19.4405,19.3219,19.4306,73900.0
2010-03-03 09:30:00,19.65,19.65,19.27,19.47,44900.0,19.4306,19.4306,19.0549,19.2527,44900.0
2010-03-03 10:00:00,19.52,19.61,19.34,19.53,72600.0,19.3021,19.3911,19.1241,19.312,72600.0
2010-03-03 11:00:00,19.54,19.92,19.54,19.74,34700.0,19.3219,19.6976,19.3219,19.5196,34700.0
2010-03-03 12:00:00,19.74,19.81,19.67,19.67,18400.0,19.5196,19.5889,19.4504,19.4504,18400.0
2010-03-03 13:00:00,19.67,19.85,19.67,19.84,37200.0,19.4504,19.6284,19.4504,19.6185,37200.0
2010-03-03 14:00:00,19.84,19.84,19.6,19.72,49900.0,19.6185,19.6185,19.3812,19.4999,49900.0
2010-03-03 15:00:00,19.72,20.03,19.72,19.99,123500.0,19.4999,19.8064,19.4999,19.7668,123500.0
2010-03-04 09:30:00,20.03,20.2,19.87,20.18,24800.0,19.8064,19.9745,19.6482,19.9547,24800.0
2010-03-04 10:00:00,20.17,20.45,20.13,20.43,54900.0,19.9448,20.2217,19.9053,20.2019,54900.0
2010-03-04 11:00:00,20.44,20.6,20.34,20.56,67600.0,20.2118,20.37,20.1129,20.3305,67600.0
2010-03-04 12:00:00,20.55,20.97,20.53,20.91,60500.0,20.3206,20.7359,20.3008,20.6766,60500.0
2010-03-04 13:00:00,20.91,20.98,20.9,20.94,97500.0,20.6766,20.7458,20.6667,20.7062,97500.0
2010-03-04 14:00:00,20.94,21.12,20.94,21.08,74900.0,20.7062,20.8842,20.7062,20.8447,74900.0
2010-03-04 15:00:00,21.08,21.21,21.0,21.21,133700.0,20.8447,20.9732,20.7656,20.9732,133700.0
2010-03-05 09:30:00,21.45,21.62,21.22,21.24,121300.0,21.2105,21.3787,20.9831,21.0029,121300.0
2010-03-05 10:00:00,21.24,21.39,20.96,21.35,77300.0,21.0029,21.1512,20.726,21.1117,77300.0
2010-03-05 11:00:00,21.36,21.5,21.19,21.5,84000.0,21.1216,21.26,20.9535,21.26,84000.0
2010-03-05 12:00:00,21.49,21.5,21.28,21.32,23700.0,21.2501,21.26,21.0424,21.082,23700.0
2010-03-05 13:00:00,21.32,21.41,21.32,21.4,24200.0,21.082,21.171,21.082,21.1611,24200.0
2010-03-05 14:00:00,21.4,21.46,21.3,21.46,23800.0,21.1611,21.2204,21.0622,21.2204,23800.0
2010-03-05 15:00:00,21.45,21.5,21.35,21.4,115800.0,21.2105,21.26,21.1117,21.1611,115800.0
2010-03-08 09:30:00,21.41,21.74,21.41,21.55,98400.0,21.171,21.4973,21.171,21.3094,98400.0
2010-03-08 10:00:00,21.56,21.62,21.55,21.62,42100.0,21.3193,21.3787,21.3094,21.3787,42100.0
2010-03-08 11:00:00,21.62,21.62,21.5,21.5,25900.0,21.3787,21.3787,21.26,21.26,25900.0
2010-03-08 12:00:00,21.5,21.51,21.15,21.15,31900.0,21.26,21.2699,20.9139,20.9139,31900.0
2010-03-08 13:00:00,21.15,21.21,20.74,20.75,80600.0,20.9139,20.9732,20.5085,20.5184,80600.0
2010-03-08 14:00:00,20.75,21.11,20.75,21.05,44200.0,20.5184,20.8743,20.5184,20.815,44200.0
2010-03-08 15:00:00,21.05,21.05,20.78,20.98,102900.0,20.815,20.815,20.548,20.7458,102900.0
2010-03-09 09:30:00,21.02,21.27,21.02,21.09,22900.0,20.7853,21.0326,20.7853,20.8546,22900.0
2010-03-09 10:00:00,21.1,21.49,21.07,21.45,44600.0,20.8645,21.2501,20.8348,21.2105,44600.0
2010-03-09 11:00:00,21.43,21.43,20.72,21.05,122300.0,21.1908,21.1908,20.4887,20.815,122300.0
2010-03-09 12:00:00,21.03,21.08,20.97,21.06,43500.0,20.7952,20.8447,20.7359,20.8249,43500.0
2010-03-09 13:00:00,21.05,21.36,21.01,21.35,116400.0,20.815,21.1216,20.7755,21.1117,116400.0
2010-03-09 14:00:00,21.34,21.48,21.25,21.47,59900.0,21.1018,21.2402,21.0128,21.2303,59900.0
2010-03-09 15:00:00,21.47,21.49,21.08,21.17,131400.0,21.2303,21.2501,20.8447,20.9337,131400.0
2010-03-10 09:30:00,21.24,21.24,21.08,21.19,22800.0,21.0029,21.0029,20.8447,20.9535,22800.0
2010-03-10 10:00:00,21.2,21.54,21.2,21.45,59100.0,20.9633,21.2995,20.9633,21.2105,59100.0
2010-03-10 11:00:00,21.49,21.62,21.47,21.55,53600.0,21.2501,21.3787,21.2303,21.3094,53600.0
2010-03-10 12:00:00,21.53,21.56,21.29,21.35,25200.0,21.2897,21.3193,21.0523,21.1117,25200.0
2010-03-10 13:00:00,21.34,21.56,21.32,21.44,16500.0,21.1018,21.3193,21.082,21.2007,16500.0
2010-03-10 14:00:00,21.42,21.46,21.37,21.4,33200.0,21.1809,21.2204,21.1314,21.1611,33200.0
2010-03-10 15:00:00,21.39,21.51,21.34,21.47,33300.0,21.1512,21.2699,21.1018,21.2303,33300.0
2010-03-11 09:30:00,21.4,21.51,20.91,20.91,29000.0,21.1611,21.2699,20.6766,20.6766,29000.0
2010-03-11 10:00:00,20.93,21.03,20.81,20.85,45800.0,20.6964,20.7952,20.5777,20.6172,45800.0
2010-03-11 11:00:00,20.87,20.93,20.64,20.76,51700.0,20.637,20.6964,20.4096,20.5283,51700.0
2010-03-11 12:00:00,20.76,20.93,20.72,20.91,35800.0,20.5283,20.6964,20.4887,20.6766,35800.0
2010-03-11 13:00:00,20.93,21.08,20.93,20.99,56200.0,20.6964,20.8447,20.6964,20.7557,56200.0
2010-03-11 14:00:00,21.0,21.06,20.93,21.0,82400.0,20.7656,20.8249,20.6964,20.7656,82400.0
2010-03-11 15:00:00,21.0,21.56,21.0,21.54,156100.0,20.7656,21.3193,20.7656,21.2995,156100.0
2010-03-12 09:30:00,21.92,22.67,21.9,22.42,520000.0,21.6753,22.4169,21.6555,22.1697,520000.0
2010-03-12 10:00:00,22.41,22.51,21.58,22.44,352600.0,22.1598,22.2587,21.3391,22.1895,352600.0
2010-03-12 11:00:00,22.4,22.92,22.31,22.82,222700.0,22.1499,22.6641,22.0609,22.5653,222700.0
2010-03-12 12:00:00,22.83,22.89,22.37,22.5,145000.0,22.5751,22.6345,22.1203,22.2488,145000.0
2010-03-12 13:00:00,22.5,22.85,22.48,22.78,99400.0,22.2488,22.5949,22.2291,22.5257,99400.0
2010-03-12 14:00:00,22.78,23.16,22.68,22.79,204500.0,22.5257,22.9015,22.4268,22.5356,204500.0
2010-03-12 15:00:00,22.78,23.35,22.78,23.33,322800.0,22.5257,23.0893,22.5257,23.0696,322800.0
2010-03-15 09:30:00,22.52,23.06,22.11,22.23,192200.0,22.2686,22.8026,21.8632,21.9818,192200.0
2010-03-15 10:00:00,22.23,22.56,22.15,22.35,145900.0,21.9818,22.3082,21.9027,22.1005,145900.0
2010-03-15 11:00:00,22.36,22.41,21.92,21.96,85500.0,22.1104,22.1598,21.6753,21.7149,85500.0
2010-03-15 12:00:00,21.99,21.99,21.17,21.42,197800.0,21.7445,21.7445,20.9337,21.1809,197800.0
2010-03-15 13:00:00,21.43,21.91,21.43,21.9,150800.0,21.1908,21.6654,21.1908,21.6555,150800.0
2010-03-15 14:00:00,21.89,22.25,21.84,22.16,135000.0,21.6456,22.0016,21.5962,21.9126,135000.0
2010-03-15 15:00:00,22.16,22.23,21.94,22.11,211200.0,21.9126,21.9818,21.6951,21.8632,211200.0
2010-03-16 09:30:00,22.35,22.38,21.91,22.18,71800.0,22.1005,22.1302,21.6654,21.9324,71800.0
2010-03-16 10:00:00,22.18,22.39,22.0,22.32,84200.0,21.9324,22.1401,21.7544,22.0708,84200.0
2010-03-16 11:00:00,22.32,22.84,22.32,22.81,58900.0,22.0708,22.585,22.0708,22.5554,58900.0
2010-03-16 12:00:00,22.82,22.84,22.56,22.82,53000.0,22.5653,22.585,22.3082,22.5653,53000.0
2010-03-16 13:00:00,22.83,22.94,22.76,22.88,56300.0,22.5751,22.6839,22.5059,22.6246,56300.0
2010-03-16 14:00:00,22.86,22.89,22.67,22.8,47400.0,22.6048,22.6345,22.4169,22.5455,47400.0
2010-03-16 15:00:00,22.8,22.93,22.77,22.86,120500.0,22.5455,22.674,22.5158,22.6048,120500.0
2010-03-17 09:30:00,23.01,23.17,22.83,22.89,26300.0,22.7531,22.9113,22.5751,22.6345,26300.0
2010-03-17 10:00:00,22.87,22.87,22.54,22.59,80600.0,22.6147,22.6147,22.2884,22.3378,80600.0
2010-03-17 11:00:00,22.61,22.87,22.59,22.8,40900.0,22.3576,22.6147,22.3378,22.5455,40900.0
2010-03-17 12:00:00,22.82,22.83,22.76,22.78,16200.0,22.5653,22.5751,22.5059,22.5257,16200.0
2010-03-17 13:00:00,22.79,22.82,22.77,22.8,13300.0,22.5356,22.5653,22.5158,22.5455,13300.0
2010-03-17 14:00:00,22.8,22.83,22.65,22.69,22900.0,22.5455,22.5751,22.3972,22.4367,22900.0
2010-03-17 15:00:00,22.73,22.78,22.44,22.51,65700.0,22.4763,22.5257,22.1895,22.2587,65700.0
2010-03-18 09:30:00,22.49,22.49,21.88,22.38,44800.0,22.2389,22.2389,21.6357,22.1302,44800.0
2010-03-18 10:00:00,22.39,22.73,22.38,22.56,43600.0,22.1401,22.4763,22.1302,22.3082,43600.0
2010-03-18 11:00:00,22.57,22.73,22.57,22.6,36100.0,22.318,22.4763,22.318,22.3477,36100.0
2010-03-18 12:00:00,22.59,22.63,22.5,22.51,21100.0,22.3378,22.3774,22.2488,22.2587,21100.0
2010-03-18 13:00:00,22.51,22.6,22.5,22.53,12500.0,22.2587,22.3477,22.2488,22.2785,12500.0
2010-03-18 14:00:00,22.54,22.65,22.5,22.6,23000.0,22.2884,22.3972,22.2488,22.3477,23000.0
2010-03-18 15:00:00,22.6,22.7,22.52,22.65,47100.0,22.3477,22.4466,22.2686,22.3972,47100.0
2010-03-19 09:30:00,22.49,22.5,21.7,22.02,122400.0,22.2389,22.2488,21.4578,21.7742,122400.0
2010-03-19 10:00:00,22.07,22.2,21.9,22.1,66800.0,21.8236,21.9522,21.6555,21.8533,66800.0
2010-03-19 11:00:00,22.12,22.12,21.61,21.65,39100.0,21.8731,21.8731,21.3688,21.4083,39100.0
2010-03-19 12:00:00,21.64,21.93,21.64,21.85,48400.0,21.3984,21.6852,21.3984,21.6061,48400.0
2010-03-19 13:00:00,21.84,21.93,21.77,21.84,39400.0,21.5962,21.6852,21.527,21.5962,39400.0
2010-03-19 14:00:00,21.81,21.82,21.67,21.69,32800.0,21.5665,21.5764,21.4281,21.4479,32800.0
2010-03-19 15:00:00,21.69,21.82,21.62,21.69,74900.0,21.4479,21.5764,21.3787,21.4479,74900.0
2010-03-22 09:30:00,21.51,21.96,21.32,21.94,32200.0,21.2699,21.7149,21.082,21.6951,32200.0
2010-03-22 10:00:00,21.94,21.94,21.6,21.77,59400.0,21.6951,21.6951,21.3589,21.527,59400.0
2010-03-22 11:00:00,21.78,22.0,21.69,21.97,37200.0,21.5369,21.7544,21.4479,21.7247,37200.0
2010-03-22 12:00:00,21.97,21.98,21.85,21.93,20800.0,21.7247,21.7346,21.6061,21.6852,20800.0
2010-03-22 13:00:00,21.93,21.95,21.84,21.9,42000.0,21.6852,21.705,21.5962,21.6555,42000.0
2010-03-22 14:00:00,21.91,22.15,21.85,21.97,70700.0,21.6654,21.9027,21.6061,21.7247,70700.0
2010-03-22 15:00:00,22.0,22.1,21.99,22.08,59800.0,21.7544,21.8533,21.7445,21.8335,59800.0
2010-03-23 09:30:00,22.14,22.14,21.82,21.92,22700.0,21.8928,21.8928,21.5764,21.6753,22700.0
2010-03-23 10:00:00,21.95,22.06,21.64,21.68,47000.0,21.705,21.8137,21.3984,21.438,47000.0
2010-03-23 11:00:00,21.67,22.11,21.62,22.08,28600.0,21.4281,21.8632,21.3787,21.8335,28600.0
2010-03-23 12:00:00,22.08,22.3,22.05,22.19,34700.0,21.8335,22.0511,21.8039,21.9423,34700.0
2010-03-23 13:00:00,22.18,22.22,22.09,22.12,15300.0,21.9324,21.972,21.8434,21.8731,15300.0
2010-03-23 14:00:00,22.11,22.19,22.06,22.08,22900.0,21.8632,21.9423,21.8137,21.8335,22900.0
2010-03-23 15:00:00,22.08,22.24,22.06,22.24,97400.0,21.8335,21.9917,21.8137,21.9917,97400.0
2010-03-24 09:30:00,22.06,22.12,21.0,22.03,45800.0,21.8137,21.8731,20.7656,21.7841,45800.0
2010-03-24 10:00:00,22.05,22.29,21.88,22.0,42200.0,21.8039,22.0412,21.6357,21.7544,42200.0
2010-03-24 11:00:00,22.01,22.1,21.97,22.05,36500.0,21.7643,21.8533,21.7247,21.8039,36500.0
2010-03-24 12:00:00,22.06,22.07,22.0,22.0,10100.0,21.8137,21.8236,21.7544,21.7544,10100.0
2010-03-24 13:00:00,22.0,22.23,21.99,22.19,27200.0,21.7544,21.9818,21.7445,21.9423,27200.0
2010-03-24 14:00:00,22.23,22.29,22.0,22.0,21600.0,21.9818,22.0412,21.7544,21.7544,21600.0
2010-03-24 15:00:00,22.01,22.08,21.89,21.97,64000.0,21.7643,21.8335,21.6456,21.7247,64000.0
2010-03-25 09:30:00,22.08,22.43,22.0,22.28,24000.0,21.8335,22.1796,21.7544,22.0313,24000.0
2010-03-25 10:00:00,22.3,22.8,22.26,22.58,64200.0,22.0511,22.5455,22.0115,22.3279,64200.0
2010-03-25 11:00:00,22.59,22.89,22.59,22.78,25600.0,22.3378,22.6345,22.3378,22.5257,25600.0
2010-03-25 12:00:00,22.78,22.9,22.7,22.89,21100.0,22.5257,22.6444,22.4466,22.6345,21100.0
2010-03-25 13:00:00,22.88,23.15,22.85,23.1,116200.0,22.6246,22.8916,22.5949,22.8421,116200.0
2010-03-25 14:00:00,23.08,23.28,23.0,23.11,108500.0,22.8224,23.0201,22.7432,22.852,108500.0
2010-03-25 15:00:00,23.12,23.14,22.69,22.69,154800.0,22.8619,22.8817,22.4367,22.4367,154800.0
2010-03-26 09:30:00,22.98,23.14,22.55,22.97,31400.0,22.7235,22.8817,22.2983,22.7136,31400.0
2010-03-26 10:00:00,22.93,23.0,22.64,22.65,30800.0,22.674,22.7432,22.3873,22.3972,30800.0
2010-03-26 11:00:00,22.69,22.86,22.68,22.84,20200.0,22.4367,22.6048,22.4268,22.585,20200.0
2010-03-26 12:00:00,22.84,22.89,22.7,22.72,31400.0,22.585,22.6345,22.4466,22.4664,31400.0
2010-03-26 13:00:00,22.73,22.85,22.45,22.8,52300.0,22.4763,22.5949,22.1994,22.5455,52300.0
2010-03-26 14:00:00,22.8,22.84,22.66,22.67,25700.0,22.5455,22.585,22.407,22.4169,25700.0
2010-03-26 15:00:00,22.66,22.66,22.4,22.44,47800.0,22.407,22.407,22.1499,22.1895,47800.0
2010-03-29 09:30:00,22.68,22.76,22.52,22.52,13800.0,22.4268,22.5059,22.2686,22.2686,13800.0
2010-03-29 10:00:00,22.52,22.66,22.33,22.62,19000.0,22.2686,22.407,22.0807,22.3675,19000.0
2010-03-29 11:00:00,22.63,22.81,22.58,22.78,42700.0,22.3774,22.5554,22.3279,22.5257,42700.0
2010-03-29 12:00:00,22.75,22.86,22.73,22.81,13900.0,22.496,22.6048,22.4763,22.5554,13900.0
2010-03-29 13:00:00,22.81,22.9,22.76,22.76,22300.0,22.5554,22.6444,22.5059,22.5059,22300.0
2010-03-29 14:00:00,22.75,22.75,22.54,22.59,21700.0,22.496,22.496,22.2884,22.3378,21700.0
2010-03-29 15:00:00,22.59,22.83,22.58,22.8,51600.0,22.3378,22.5751,22.3279,22.5455,51600.0
2010-03-30 09:30:00,22.98,23.35,22.82,23.35,50300.0,22.7235,23.0893,22.5653,23.0893,50300.0
2010-03-30 10:00:00,23.34,23.45,23.12,23.25,98800.0,23.0795,23.1882,22.8619,22.9905,98800.0
2010-03-30 11:00:00,23.23,23.23,22.8,23.03,55000.0,22.9707,22.9707,22.5455,22.7729,55000.0
2010-03-30 12:00:00,23.04,23.23,23.04,23.17,15000.0,22.7828,22.9707,22.7828,22.9113,15000.0
2010-03-30 13:00:00,23.16,23.23,23.1,23.22,25400.0,22.9015,22.9707,22.8421,22.9608,25400.0
2010-03-30 14:00:00,23.23,23.3,23.16,23.21,26800.0,22.9707,23.0399,22.9015,22.9509,26800.0
2010-03-30 15:00:00,23.21,23.29,23.17,23.24,52900.0,22.9509,23.03,22.9113,22.9806,52900.0
2010-03-31 09:30:00,23.22,23.35,23.2,23.3,19800.0,22.9608,23.0893,22.941,23.0399,19800.0
2010-03-31 10:00:00,23.31,23.39,23.21,23.26,55200.0,23.0498,23.1289,22.9509,23.0003,55200.0
2010-03-31 11:00:00,23.3,23.3,23.03,23.18,32100.0,23.0399,23.0399,22.7729,22.9212,32100.0
2010-03-31 12:00:00,23.18,23.18,22.96,22.97,23400.0,22.9212,22.9212,22.7037,22.7136,23400.0
2010-03-31 13:00:00,22.98,23.0,22.94,22.97,55200.0,22.7235,22.7432,22.6839,22.7136,55200.0
2010-03-31 14:00:00,22.96,23.01,22.6,22.63,102900.0,22.7037,22.7531,22.3477,22.3774,102900.0
2010-03-31 15:00:00,22.65,22.73,22.54,22.61,105000.0,22.3972,22.4763,22.2884,22.3576,105000.0
2010-04-01 09:30:00,22.81,23.02,22.72,22.91,19300.0,22.5554,22.763,22.4664,22.6543,19300.0
2010-04-01 10:00:00,22.92,22.94,22.46,22.46,59000.0,22.6641,22.6839,22.2093,22.2093,59000.0
2010-04-01 11:00:00,22.46,22.46,22.22,22.22,55900.0,22.2093,22.2093,21.972,21.972,55900.0
2010-04-01 12:00:00,22.2,22.2,22.05,22.06,43700.0,21.9522,21.9522,21.8039,21.8137,43700.0
2010-04-01 13:00:00,22.05,22.16,21.85,21.95,45400.0,21.8039,21.9126,21.6061,21.705,45400.0
2010-04-01 14:00:00,21.96,22.2,21.84,22.2,65500.0,21.7149,21.9522,21.5962,21.9522,65500.0
2010-04-01 15:00:00,22.2,22.23,22.1,22.16,111400.0,21.9522,21.9818,21.8533,21.9126,111400.0
2010-04-05 09:30:00,22.26,22.27,21.64,22.22,51500.0,22.0115,22.0214,21.3984,21.972,51500.0
2010-04-05 10:00:00,22.23,22.24,22.09,22.17,90100.0,21.9818,21.9917,21.8434,21.9225,90100.0
2010-04-05 11:00:00,22.19,22.29,22.16,22.25,139400.0,21.9423,22.0412,21.9126,22.0016,139400.0
2010-04-05 12:00:00,22.25,22.27,22.2,22.25,37100.0,22.0016,22.0214,21.9522,22.0016,37100.0
2010-04-05 13:00:00,22.25,22.27,22.22,22.25,25400.0,22.0016,22.0214,21.972,22.0016,25400.0
2010-04-05 14:00:00,22.25,22.33,22.24,22.29,62100.0,22.0016,22.0807,21.9917,22.0412,62100.0
2010-04-05 15:00:00,22.29,22.63,22.28,22.62,70900.0,22.0412,22.3774,22.0313,22.3675,70900.0
2010-04-06 09:30:00,22.65,22.9,22.59,22.81,30800.0,22.3972,22.6444,22.3378,22.5554,30800.0
2010-04-06 10:00:00,22.79,23.03,22.76,23.01,43100.0,22.5356,22.7729,22.5059,22.7531,43100.0
2010-04-06 11:00:00,23.0,23.0,22.64,22.68,46400.0,22.7432,22.7432,22.3873,22.4268,46400.0
2010-04-06 12:00:00,22.69,22.86,22.58,22.86,18300.0,22.4367,22.6048,22.3279,22.6048,18300.0
2010-04-06 13:00:00,22.88,22.97,22.83,22.94,25900.0,22.6246,22.7136,22.5751,22.6839,25900.0
2010-04-06 14:00:00,22.94,23.05,22.89,23.01,22000.0,22.6839,22.7927,22.6345,22.7531,22000.0
2010-04-06 15:00:00,23.01,23.26,23.01,23.17,62700.0,22.7531,23.0003,22.7531,22.9113,62700.0
2010-04-07 09:30:00,23.1,23.19,22.79,23.13,14800.0,22.8421,22.9311,22.5356,22.8718,14800.0
2010-04-07 10:00:00,23.13,23.2,22.93,23.12,34900.0,22.8718,22.941,22.674,22.8619,34900.0
2010-04-07 11:00:00,23.11,23.15,23.01,23.02,18200.0,22.852,22.8916,22.7531,22.763,18200.0
2010-04-07 12:00:00,23.02,23.07,22.95,22.96,12300.0,22.763,22.8125,22.6938,22.7037,12300.0
2010-04-07 13:00:00,22.96,23.1,22.95,23.0,22500.0,22.7037,22.8421,22.6938,22.7432,22500.0
2010-04-07 14:00:00,22.99,23.0,22.58,22.72,42800.0,22.7334,22.7432,22.3279,22.4664,42800.0
2010-04-07 15:00:00,22.69,22.69,22.09,22.2,183800.0,22.4367,22.4367,21.8434,21.9522,183800.0
2010-04-08 09:30:00,22.19,22.29,21.89,22.05,21500.0,21.9423,22.0412,21.6456,21.8039,21500.0
2010-04-08 10:00:00,22.1,22.47,22.03,22.2,27900.0,21.8533,22.2192,21.7841,21.9522,27900.0
2010-04-08 11:00:00,22.2,22.28,22.15,22.17,10400.0,21.9522,22.0313,21.9027,21.9225,10400.0
2010-04-08 12:00:00,22.17,22.33,22.14,22.32,12800.0,21.9225,22.0807,21.8928,22.0708,12800.0
2010-04-08 13:00:00,22.33,22.37,22.19,22.19,9700.0,22.0807,22.1203,21.9423,21.9423,9700.0
2010-04-08 14:00:00,22.21,22.4,22.21,22.34,10700.0,21.9621,22.1499,21.9621,22.0906,10700.0
2010-04-08 15:00:00,22.3,22.36,22.11,22.15,35200.0,22.0511,22.1104,21.8632,21.9027,35200.0
2010-04-09 09:30:00,22.18,22.64,22.18,22.58,49600.0,21.9324,22.3873,21.9324,22.3279,49600.0
2010-04-09 10:00:00,22.57,22.96,22.45,22.92,83700.0,22.318,22.7037,22.1994,22.6641,83700.0
2010-04-09 11:00:00,22.91,23.18,22.82,22.92,60700.0,22.6543,22.9212,22.5653,22.6641,60700.0
2010-04-09 12:00:00,22.91,23.08,22.91,23.0,19400.0,22.6543,22.8224,22.6543,22.7432,19400.0
2010-04-09 13:00:00,23.0,23.25,22.92,23.23,49000.0,22.7432,22.9905,22.6641,22.9707,49000.0
2010-04-09 14:00:00,23.24,23.38,23.21,23.36,60200.0,22.9806,23.119,22.9509,23.0992,60200.0
2010-04-09 15:00:00,23.37,23.37,23.15,23.2,92700.0,23.1091,23.1091,22.8916,22.941,92700.0
2010-04-12 09:30:00,23.14,23.8,23.04,23.46,99500.0,22.8817,23.5343,22.7828,23.1981,99500.0
2010-04-12 10:00:00,23.47,23.66,23.25,23.52,81500.0,23.208,23.3959,22.9905,23.2574,81500.0
2010-04-12 11:00:00,23.52,24.08,23.51,24.03,193200.0,23.2574,23.8112,23.2476,23.7617,193200.0
2010-04-12 12:00:00,24.04,24.09,23.86,24.02,90500.0,23.7716,23.8211,23.5936,23.7519,90500.0
2010-04-12 13:00:00,23.99,24.1,23.4,23.4,89300.0,23.7222,23.831,23.1388,23.1388,89300.0
2010-04-12 14:00:00,23.46,23.63,23.41,23.61,39000.0,23.1981,23.3662,23.1487,23.3464,39000.0
2010-04-12 15:00:00,23.62,23.66,23.17,23.2,118500.0,23.3563,23.3959,22.9113,22.941,118500.0
2010-04-13 09:30:00,23.14,23.14,22.69,22.9,43000.0,22.8817,22.8817,22.4367,22.6444,43000.0
2010-04-13 10:00:00,22.9,23.0,22.63,22.66,44400.0,22.6444,22.7432,22.3774,22.407,44400.0
2010-04-13 11:00:00,22.66,22.66,22.44,22.53,46300.0,22.407,22.407,22.1895,22.2785,46300.0
2010-04-13 12:00:00,22.53,22.65,22.49,22.65,16300.0,22.2785,22.3972,22.2389,22.3972,16300.0
2010-04-13 13:00:00,22.61,22.91,22.61,22.86,19200.0,22.3576,22.6543,22.3576,22.6048,19200.0
2010-04-13 14:00:00,22.86,22.87,22.74,22.8,27700.0,22.6048,22.6147,22.4861,22.5455,27700.0
2010-04-13 15:00:00,22.81,22.98,22.78,22.82,35800.0,22.5554,22.7235,22.5257,22.5653,35800.0
2010-04-14 09:30:00,23.03,23.13,22.72,23.1,13800.0,22.7729,22.8718,22.4664,22.8421,13800.0
2010-04-14 10:00:00,23.1,23.26,22.98,23.25,43600.0,22.8421,23.0003,22.7235,22.9905,43600.0
2010-04-14 11:00:00,23.25,23.29,22.93,22.96,32200.0,22.9905,23.03,22.674,22.7037,32200.0
2010-04-14 12:00:00,22.97,23.01,22.91,22.92,19300.0,22.7136,22.7531,22.6543,22.6641,19300.0
2010-04-14 13:00:00,22.92,23.01,22.89,22.9,33000.0,22.6641,22.7531,22.6345,22.6444,33000.0
2010-04-14 14:00:00,22.91,23.04,22.89,23.01,30400.0,22.6543,22.7828,22.6345,22.7531,30400.0
2010-04-14 15:00:00,23.05,23.26,22.91,23.26,46200.0,22.7927,23.0003,22.6543,23.0003,46200.0
2010-04-15 09:30:00,23.36,23.5,23.31,23.49,24700.0,23.0992,23.2377,23.0498,23.2278,24700.0
2010-04-15 10:00:00,23.48,23.49,23.34,23.46,28800.0,23.2179,23.2278,23.0795,23.1981,28800.0
2010-04-15 11:00:00,23.5,23.77,23.38,23.69,45400.0,23.2377,23.5047,23.119,23.4255,45400.0
2010-04-15 12:00:00,23.72,23.87,23.68,23.87,25900.0,23.4552,23.6035,23.4157,23.6035,25900.0
2010-04-15 13:00:00,23.86,24.09,23.84,23.93,71400.0,23.5936,23.8211,23.5739,23.6629,71400.0
2010-04-15 14:00:00,23.94,23.94,23.81,23.89,24200.0,23.6728,23.6728,23.5442,23.6233,24200.0
2010-04-15 15:00:00,23.89,23.89,23.7,23.78,41600.0,23.6233,23.6233,23.4354,23.5145,41600.0
2010-04-16 09:30:00,23.81,23.98,23.63,23.71,30600.0,23.5442,23.7123,23.3662,23.4453,30600.0
2010-04-16 10:00:00,23.7,23.83,23.31,23.57,32500.0,23.4354,23.564,23.0498,23.3069,32500.0
2010-04-16 11:00:00,23.5,23.67,23.3,23.43,23700.0,23.2377,23.4058,23.0399,23.1684,23700.0
2010-04-16 12:00:00,23.35,23.4,23.1,23.34,29000.0,23.0893,23.1388,22.8421,23.0795,29000.0
2010-04-16 13:00:00,23.32,23.41,23.21,23.24,8100.0,23.0597,23.1487,22.9509,22.9806,8100.0
2010-04-16 14:00:00,23.26,23.43,23.18,23.4,13000.0,23.0003,23.1684,22.9212,23.1388,13000.0
2010-04-16 15:00:00,23.39,23.69,23.36,23.61,58500.0,23.1289,23.4255,23.0992,23.3464,58500.0
2010-04-19 09:30:00,23.47,23.52,23.25,23.4,25300.0,23.208,23.2574,22.9905,23.1388,25300.0
2010-04-19 10:00:00,23.4,23.45,22.83,22.92,58600.0,23.1388,23.1882,22.5751,22.6641,58600.0
2010-04-19 11:00:00,22.92,22.92,22.2,22.34,98000.0,22.6641,22.6641,21.9522,22.0906,98000.0
2010-04-19 12:00:00,22.34,22.44,22.06,22.41,99000.0,22.0906,22.1895,21.8137,22.1598,99000.0
2010-04-19 13:00:00,22.4,22.4,22.1,22.1,29100.0,22.1499,22.1499,21.8533,21.8533,29100.0
2010-04-19 14:00:00,22.1,22.3,22.1,22.2,37300.0,21.8533,22.0511,21.8533,21.9522,37300.0
2010-04-19 15:00:00,22.2,22.35,22.17,22.17,61300.0,21.9522,22.1005,21.9225,21.9225,61300.0
2010-04-20 09:30:00,22.28,22.82,22.25,22.73,37500.0,22.0313,22.5653,22.0016,22.4763,37500.0
2010-04-20 10:00:00,22.72,22.85,22.56,22.72,31900.0,22.4664,22.5949,22.3082,22.4664,31900.0
2010-04-20 11:00:00,22.73,22.88,22.72,22.76,24900.0,22.4763,22.6246,22.4664,22.5059,24900.0
2010-04-20 12:00:00,22.76,22.81,22.68,22.68,10800.0,22.5059,22.5554,22.4268,22.4268,10800.0
2010-04-20 13:00:00,22.69,22.78,22.69,22.74,18100.0,22.4367,22.5257,22.4367,22.4861,18100.0
2010-04-20 14:00:00,22.75,22.78,22.67,22.7,21600.0,22.496,22.5257,22.4169,22.4466,21600.0
2010-04-20 15:00:00,22.69,22.82,22.68,22.8,38900.0,22.4367,22.5653,22.4268,22.5455,38900.0
2010-04-21 09:30:00,22.78,22.93,22.54,22.82,14000.0,22.5257,22.674,22.2884,22.5653,14000.0
2010-04-21 10:00:00,22.8,22.88,22.43,22.51,45800.0,22.5455,22.6246,22.1796,22.2587,45800.0
2010-04-21 11:00:00,22.55,22.72,22.48,22.58,15100.0,22.2983,22.4664,22.2291,22.3279,15100.0
2010-04-21 12:00:00,22.61,22.68,22.5,22.65,24600.0,22.3576,22.4268,22.2488,22.3972,24600.0
2010-04-21 13:00:00,22.63,22.84,22.63,22.81,15300.0,22.3774,22.585,22.3774,22.5554,15300.0
2010-04-21 14:00:00,22.79,22.89,22.72,22.89,120300.0,22.5356,22.6345,22.4664,22.6345,120300.0
2010-04-21 15:00:00,22.9,23.3,22.9,23.16,71300.0,22.6444,23.0399,22.6444,22.9015,71300.0
2010-04-22 09:30:00,22.99,23.01,22.75,23.01,20700.0,22.7334,22.7531,22.496,22.7531,20700.0
2010-04-22 10:00:00,23.09,23.53,22.96,23.33,39200.0,22.8322,23.2673,22.7037,23.0696,39200.0
2010-04-22 11:00:00,23.31,23.48,23.27,23.48,26300.0,23.0498,23.2179,23.0102,23.2179,26300.0
2010-04-22 12:00:00,23.47,23.93,23.46,23.85,59800.0,23.208,23.6629,23.1981,23.5838,59800.0
2010-04-22 13:00:00,23.84,24.56,23.84,24.55,200400.0,23.5739,24.2858,23.5739,24.2759,200400.0
2010-04-22 14:00:00,24.55,24.79,24.49,24.53,91900.0,24.2759,24.5133,24.2166,24.2562,91900.0
2010-04-22 15:00:00,24.52,24.85,24.45,24.59,128400.0,24.2463,24.5726,24.1771,24.3155,128400.0
2010-04-23 09:30:00,24.73,24.93,24.29,24.7,55700.0,24.4539,24.6517,24.0188,24.4243,55700.0
2010-04-23 10:00:00,24.7,25.0,24.54,24.58,90700.0,24.4243,24.7209,24.2661,24.3056,90700.0
2010-04-23 11:00:00,24.58,24.87,24.56,24.77,21600.0,24.3056,24.5924,24.2858,24.4935,21600.0
2010-04-23 12:00:00,24.78,25.14,24.78,25.08,59300.0,24.5034,24.8594,24.5034,24.8,59300.0
2010-04-23 13:00:00,25.08,25.19,24.91,25.07,34200.0,24.8,24.9088,24.6319,24.7901,34200.0
2010-04-23 14:00:00,25.05,25.34,24.94,25.32,73900.0,24.7704,25.0571,24.6616,25.0373,73900.0
2010-04-23 15:00:00,25.33,25.4,25.24,25.36,97200.0,25.0472,25.1165,24.9582,25.0769,97200.0
2010-04-26 09:30:00,25.46,25.76,25.27,25.56,30200.0,25.1758,25.4724,24.9879,25.2747,30200.0
2010-04-26 10:00:00,25.59,25.72,25.22,25.26,44400.0,25.3043,25.4329,24.9385,24.978,44400.0
2010-04-26 11:00:00,25.26,25.31,24.94,25.04,51600.0,24.978,25.0275,24.6616,24.7605,51600.0
2010-04-26 12:00:00,25.08,25.18,24.89,24.9,19600.0,24.8,24.8989,24.6121,24.622,19600.0
2010-04-26 13:00:00,24.9,24.97,24.73,24.8,28000.0,24.622,24.6913,24.4539,24.5232,28000.0
2010-04-26 14:00:00,24.77,25.11,24.76,25.0,28700.0,24.4935,24.8297,24.4836,24.7209,28700.0
2010-04-26 15:00:00,25.0,25.01,24.85,24.95,46300.0,24.7209,24.7308,24.5726,24.6715,46300.0
2010-04-27 09:30:00,23.11,23.51,21.66,23.29,454200.0,22.852,23.2476,21.4182,23.03,454200.0
2010-04-27 10:00:00,23.26,23.65,22.9,23.6,371200.0,23.0003,23.386,22.6444,23.3365,371200.0
2010-04-27 11:00:00,23.6,23.65,23.18,23.28,178500.0,23.3365,23.386,22.9212,23.0201,178500.0
2010-04-27 12:00:00,23.24,23.39,23.1,23.17,69500.0,22.9806,23.1289,22.8421,22.9113,69500.0
2010-04-27 13:00:00,23.16,23.55,23.15,23.34,92400.0,22.9015,23.2871,22.8916,23.0795,92400.0
2010-04-27 14:00:00,23.35,23.41,23.12,23.12,121900.0,23.0893,23.1487,22.8619,22.8619,121900.0
2010-04-27 15:00:00,23.1,23.17,22.68,22.75,223700.0,22.8421,22.9113,22.4268,22.496,223700.0
2010-04-28 09:30:00,23.31,23.72,23.13,23.25,66000.0,23.0498,23.4552,22.8718,22.9905,66000.0
2010-04-28 10:00:00,23.32,23.44,22.86,23.02,63100.0,23.0597,23.1783,22.6048,22.763,63100.0
2010-04-28 11:00:00,23.02,23.16,22.91,22.95,50800.0,22.763,22.9015,22.6543,22.6938,50800.0
2010-04-28 12:00:00,22.97,23.33,22.9,23.28,30400.0,22.7136,23.0696,22.6444,23.0201,30400.0
2010-04-28 13:00:00,23.28,23.41,23.28,23.38,20200.0,23.0201,23.1487,23.0201,23.119,20200.0
2010-04-28 14:00:00,23.4,23.53,23.36,23.52,46900.0,23.1388,23.2673,23.0992,23.2574,46900.0
2010-04-28 15:00:00,23.52,23.54,22.97,22.98,100600.0,23.2574,23.2772,22.7136,22.7235,100600.0
2010-04-29 09:30:00,23.26,23.56,23.24,23.46,38700.0,23.0003,23.297,22.9806,23.1981,38700.0
2010-04-29 10:00:00,23.5,23.5,23.32,23.36,30700.0,23.2377,23.2377,23.0597,23.0992,30700.0
2010-04-29 11:00:00,23.36,23.52,23.33,23.5,32300.0,23.0992,23.2574,23.0696,23.2377,32300.0
2010-04-29 12:00:00,23.5,23.65,23.46,23.65,25800.0,23.2377,23.386,23.1981,23.386,25800.0
2010-04-29 13:00:00,23.65,23.86,23.63,23.79,39900.0,23.386,23.5936,23.3662,23.5244,39900.0
2010-04-29 14:00:00,23.77,23.93,23.65,23.76,32100.0,23.5047,23.6629,23.386,23.4948,32100.0
2010-04-29 15:00:00,23.75,24.1,23.65,24.08,66800.0,23.4849,23.831,23.386,23.8112,66800.0
2010-04-30 09:30:00,24.15,24.75,24.15,24.45,27500.0,23.8804,24.4737,23.8804,24.1771,27500.0
2010-04-30 10:00:00,24.38,24.43,24.01,24.13,56600.0,24.1078,24.1573,23.742,23.8606,56600.0
2010-04-30 11:00:00,24.14,24.27,23.8,24.0,62900.0,23.8705,23.9991,23.5343,23.7321,62900.0
2010-04-30 12:00:00,24.01,24.1,23.64,23.67,45700.0,23.742,23.831,23.3761,23.4058,45700.0
2010-04-30 13:00:00,23.65,23.71,23.59,23.61,27800.0,23.386,23.4453,23.3267,23.3464,27800.0
2010-04-30 14:00:00,23.61,23.64,23.48,23.54,27700.0,23.3464,23.3761,23.2179,23.2772,27700.0
2010-04-30 15:00:00,23.56,23.58,23.09,23.12,69600.0,23.297,23.3168,22.8322,22.8619,69600.0
2010-05-03 09:30:00,23.23,23.83,23.23,23.64,38600.0,22.9707,23.564,22.9707,23.3761,38600.0
2010-05-03 10:00:00,23.61,24.21,23.61,23.83,54900.0,23.3464,23.9397,23.3464,23.564,54900.0
2010-05-03 11:00:00,23.84,24.35,23.81,24.15,48000.0,23.5739,24.0782,23.5442,23.8804,48000.0
2010-05-03 12:00:00,24.15,24.55,24.15,24.39,44700.0,23.8804,24.2759,23.8804,24.1177,44700.0
2010-05-03 13:00:00,24.39,24.43,24.13,24.16,20900.0,24.1177,24.1573,23.8606,23.8903,20900.0
2010-05-03 14:00:00,24.16,24.16,24.03,24.04,18400.0,23.8903,23.8903,23.7617,23.7716,18400.0
2010-05-03 15:00:00,24.04,24.04,23.7,23.89,68000.0,23.7716,23.7716,23.4354,23.6233,68000.0
2010-05-04 09:30:00,23.74,23.77,23.08,23.36,37700.0,23.475,23.5047,22.8224,23.0992,37700.0
2010-05-04 10:00:00,23.33,23.45,23.07,23.15,53600.0,23.0696,23.1882,22.8125,22.8916,53600.0
2010-05-04 11:00:00,23.13,23.28,23.0,23.18,17500.0,22.8718,23.0201,22.7432,22.9212,17500.0
2010-05-04 12:00:00,23.16,23.2,22.84,23.13,21700.0,22.9015,22.941,22.585,22.8718,21700.0
2010-05-04 13:00:00,23.13,23.3,23.11,23.29,16500.0,22.8718,23.0399,22.852,23.03,16500.0
2010-05-04 14:00:00,23.27,23.36,23.23,23.27,18100.0,23.0102,23.0992,22.9707,23.0102,18100.0
2010-05-04 15:00:00,23.26,23.28,22.83,23.0,69200.0,23.0003,23.0201,22.5751,22.7432,69200.0
2010-05-05 09:30:00,22.64,22.64,22.01,22.51,39200.0,22.3873,22.3873,21.7643,22.2587,39200.0
2010-05-05 10:00:00,22.57,23.09,22.57,22.86,62200.0,22.318,22.8322,22.318,22.6048,62200.0
2010-05-05 11:00:00,22.9,23.13,22.67,23.13,18000.0,22.6444,22.8718,22.4169,22.8718,18000.0
2010-05-05 12:00:00,23.1,23.1,22.91,22.94,40600.0,22.8421,22.8421,22.6543,22.6839,40600.0
2010-05-05 13:00:00,22.86,23.02,22.79,22.93,9400.0,22.6048,22.763,22.5356,22.674,9400.0
2010-05-05 14:00:00,22.88,22.95,22.47,22.6,26900.0,22.6246,22.6938,22.2192,22.3477,26900.0
2010-05-05 15:00:00,22.63,22.72,22.42,22.5,56000.0,22.3774,22.4664,22.1697,22.2488,56000.0
2010-05-06 09:30:00,22.48,22.72,22.38,22.7,20800.0,22.2291,22.4664,22.1302,22.4466,20800.0
2010-05-06 10:00:00,22.72,22.77,22.48,22.49,29900.0,22.4664,22.5158,22.2291,22.2389,29900.0
2010-05-06 11:00:00,22.47,22.55,22.01,22.08,42900.0,22.2192,22.2983,21.7643,21.8335,42900.0
2010-05-06 12:00:00,22.09,22.35,22.05,22.16,16400.0,21.8434,22.1005,21.8039,21.9126,16400.0
2010-05-06 13:00:00,22.16,22.19,21.62,21.72,34200.0,21.9126,21.9423,21.3787,21.4775,34200.0
2010-05-06 14:00:00,21.69,21.94,20.71,21.83,141100.0,21.4479,21.6951,20.4788,21.5863,141100.0
2010-05-06 15:00:00,21.59,22.19,21.35,21.94,123600.0,21.349,21.9423,21.1117,21.6951,123600.0
2010-05-07 09:30:00,21.95,22.47,21.95,22.24,36300.0,21.705,22.2192,21.705,21.9917,36300.0
2010-05-07 10:00:00,22.23,22.23,21.15,21.61,54300.0,21.9818,21.9818,20.9139,21.3688,54300.0
2010-05-07 11:00:00,21.59,22.37,21.59,21.88,28000.0,21.349,22.1203,21.349,21.6357,28000.0
2010-05-07 12:00:00,21.84,22.14,21.52,21.6,17000.0,21.5962,21.8928,21.2798,21.3589,17000.0
2010-05-07 13:00:00,21.59,21.81,21.47,21.54,18300.0,21.349,21.5665,21.2303,21.2995,18300.0
2010-05-07 14:00:00,21.54,21.66,21.33,21.44,44300.0,21.2995,21.4182,21.0919,21.2007,44300.0
2010-05-07 15:00:00,21.43,21.47,21.14,21.24,60000.0,21.1908,21.2303,20.904,21.0029,60000.0
2010-05-10 09:30:00,22.66,23.0,22.44,22.49,39800.0,22.407,22.7432,22.1895,22.2389,39800.0
2010-05-10 10:00:00,22.49,22.67,22.2,22.42,58300.0,22.2389,22.4169,21.9522,22.1697,58300.0
2010-05-10 11:00:00,22.47,22.69,22.46,22.52,28200.0,22.2192,22.4367,22.2093,22.2686,28200.0
2010-05-10 12:00:00,22.52,22.53,22.42,22.49,13700.0,22.2686,22.2785,22.1697,22.2389,13700.0
2010-05-10 13:00:00,22.49,22.51,22.38,22.4,28800.0,22.2389,22.2587,22.1302,22.1499,28800.0
2010-05-10 14:00:00,22.4,22.58,22.31,22.47,70300.0,22.1499,22.3279,22.0609,22.2192,70300.0
2010-05-10 15:00:00,22.46,22.85,22.41,22.82,59600.0,22.2093,22.5949,22.1598,22.5653,59600.0
2010-05-11 09:30:00,22.68,22.95,22.51,22.9,14700.0,22.4268,22.6938,22.2587,22.6444,14700.0
2010-05-11 10:00:00,22.9,23.08,22.79,23.01,37700.0,22.6444,22.8224,22.5356,22.7531,37700.0
2010-05-11 11:00:00,23.01,23.59,23.0,23.43,35000.0,22.7531,23.3267,22.7432,23.1684,35000.0
2010-05-11 12:00:00,23.4,23.85,23.33,23.79,26800.0,23.1388,23.5838,23.0696,23.5244,26800.0
2010-05-11 13:00:00,23.77,24.09,23.72,23.9,25100.0,23.5047,23.8211,23.4552,23.6332,25100.0
2010-05-11 14:00:00,23.9,23.94,23.52,23.67,45100.0,23.6332,23.6728,23.2574,23.4058,45100.0
2010-05-11 15:00:00,23.65,23.65,23.33,23.39,94000.0,23.386,23.386,23.0696,23.1289,94000.0
2010-05-12 09:30:00,23.58,23.81,23.33,23.75,29700.0,23.3168,23.5442,23.0696,23.4849,29700.0
2010-05-12 10:00:00,23.72,23.92,23.57,23.86,59200.0,23.4552,23.653,23.3069,23.5936,59200.0
2010-05-12 11:00:00,23.86,24.22,23.82,24.22,25000.0,23.5936,23.9496,23.5541,23.9496,25000.0
2010-05-12 12:00:00,24.22,24.48,24.21,24.37,19200.0,23.9496,24.2067,23.9397,24.098,19200.0
2010-05-12 13:00:00,24.37,24.88,24.36,24.88,39700.0,24.098,24.6023,24.0881,24.6023,39700.0
2010-05-12 14:00:00,24.87,25.04,24.73,24.81,41900.0,24.5924,24.7605,24.4539,24.533,41900.0
2010-05-12 15:00:00,24.82,24.89,24.66,24.7,71600.0,24.5429,24.6121,24.3847,24.4243,71600.0
2010-05-13 09:30:00,24.94,25.4,24.94,25.17,82600.0,24.6616,25.1165,24.6616,24.889,82600.0
2010-05-13 10:00:00,25.16,25.16,24.67,24.74,82700.0,24.8791,24.8791,24.3946,24.4638,82700.0
2010-05-13 11:00:00,24.72,24.88,24.7,24.75,44100.0,24.444,24.6023,24.4243,24.4737,44100.0
2010-05-13 12:00:00,24.77,24.81,24.64,24.8,24600.0,24.4935,24.533,24.3649,24.5232,24600.0
2010-05-13 13:00:00,24.8,24.82,24.58,24.7,29000.0,24.5232,24.5429,24.3056,24.4243,29000.0
2010-05-13 14:00:00,24.7,24.74,24.31,24.33,26900.0,24.4243,24.4638,24.0386,24.0584,26900.0
2010-05-13 15:00:00,24.35,24.53,23.96,24.19,160700.0,24.0782,24.2562,23.6925,23.92,160700.0
2010-05-14 09:30:00,23.88,24.1,23.55,23.99,19900.0,23.6134,23.831,23.2871,23.7222,19900.0
2010-05-14 10:00:00,24.02,24.23,23.8,23.89,75800.0,23.7519,23.9595,23.5343,23.6233,75800.0
2010-05-14 11:00:00,23.81,23.84,23.56,23.61,22900.0,23.5442,23.5739,23.297,23.3464,22900.0
2010-05-14 12:00:00,23.59,23.8,23.5,23.8,15100.0,23.3267,23.5343,23.2377,23.5343,15100.0
2010-05-14 13:00:00,23.8,23.81,23.58,23.79,9000.0,23.5343,23.5442,23.3168,23.5244,9000.0
2010-05-14 14:00:00,23.71,23.72,23.5,23.55,28400.0,23.4453,23.4552,23.2377,23.2871,28400.0
2010-05-14 15:00:00,23.55,23.81,23.54,23.74,54100.0,23.2871,23.5442,23.2772,23.475,54100.0
2010-05-17 09:30:00,23.96,24.75,23.96,24.27,25400.0,23.6925,24.4737,23.6925,23.9991,25400.0
2010-05-17 10:00:00,24.32,24.64,24.15,24.56,48200.0,24.0485,24.3649,23.8804,24.2858,48200.0
2010-05-17 11:00:00,24.56,24.7,24.37,24.4,67000.0,24.2858,24.4243,24.098,24.1276,67000.0
2010-05-17 12:00:00,24.4,24.4,23.83,23.88,81800.0,24.1276,24.1276,23.564,23.6134,81800.0
2010-05-17 13:00:00,23.86,23.88,23.7,23.73,86700.0,23.5936,23.6134,23.4354,23.4651,86700.0
2010-05-17 14:00:00,23.73,23.87,23.68,23.76,119700.0,23.4651,23.6035,23.4157,23.4948,119700.0
2010-05-17 15:00:00,23.75,23.85,23.64,23.76,196100.0,23.4849,23.5838,23.3761,23.4948,196100.0
2010-05-18 09:30:00,23.93,24.44,23.93,24.38,19200.0,23.6629,24.1672,23.6629,24.1078,19200.0
2010-05-18 10:00:00,24.35,24.5,23.8,23.9,20300.0,24.0782,24.2265,23.5343,23.6332,20300.0
2010-05-18 11:00:00,23.88,23.94,23.72,23.86,14700.0,23.6134,23.6728,23.4552,23.5936,14700.0
2010-05-18 12:00:00,23.86,24.21,23.75,24.08,16100.0,23.5936,23.9397,23.4849,23.8112,16100.0
2010-05-18 13:00:00,24.07,24.07,23.76,23.88,17400.0,23.8013,23.8013,23.4948,23.6134,17400.0
2010-05-18 14:00:00,23.85,23.89,23.56,23.58,30400.0,23.5838,23.6233,23.297,23.3168,30400.0
2010-05-18 15:00:00,23.55,23.87,23.47,23.53,66300.0,23.2871,23.6035,23.208,23.2673,66300.0
2010-05-19 09:30:00,23.31,23.93,23.26,23.58,18600.0,23.0498,23.6629,23.0003,23.3168,18600.0
2010-05-19 10:00:00,23.45,23.52,22.91,23.28,30000.0,23.1882,23.2574,22.6543,23.0201,30000.0
2010-05-19 11:00:00,23.21,23.34,23.06,23.24,41400.0,22.9509,23.0795,22.8026,22.9806,41400.0
2010-05-19 12:00:00,23.21,23.61,23.19,23.61,39800.0,22.9509,23.3464,22.9311,23.3464,39800.0
2010-05-19 13:00:00,23.64,23.97,23.5,23.72,13200.0,23.3761,23.7024,23.2377,23.4552,13200.0
2010-05-19 14:00:00,23.75,23.87,23.56,23.76,9600.0,23.4849,23.6035,23.297,23.4948,9600.0
2010-05-19 15:00:00,23.76,23.76,23.42,23.52,32700.0,23.4948,23.4948,23.1586,23.2574,32700.0
2010-05-20 09:30:00,22.85,22.85,22.28,22.6,24500.0,22.5949,22.5949,22.0313,22.3477,24500.0
2010-05-20 10:00:00,22.62,22.94,22.49,22.5,52500.0,22.3675,22.6839,22.2389,22.2488,52500.0
2010-05-20 11:00:00,22.5,22.73,22.49,22.58,30200.0,22.2488,22.4763,22.2389,22.3279,30200.0
2010-05-20 12:00:00,22.58,22.65,22.42,22.45,29900.0,22.3279,22.3972,22.1697,22.1994,29900.0
2010-05-20 13:00:00,22.44,22.75,22.44,22.53,24700.0,22.1895,22.496,22.1895,22.2785,24700.0
2010-05-20 14:00:00,22.57,22.97,22.42,22.77,39800.0,22.318,22.7136,22.1697,22.5158,39800.0
2010-05-20 15:00:00,22.73,22.88,22.1,22.12,82700.0,22.4763,22.6246,21.8533,21.8731,82700.0
2010-05-21 09:30:00,21.7,22.88,21.35,22.87,58800.0,21.4578,22.6246,21.1117,22.6147,58800.0
2010-05-21 10:00:00,22.82,23.15,22.64,22.92,83400.0,22.5653,22.8916,22.3873,22.6641,83400.0
2010-05-21 11:00:00,22.99,23.83,22.95,23.51,40800.0,22.7334,23.564,22.6938,23.2476,40800.0
2010-05-21 12:00:00,23.47,23.67,23.42,23.47,41500.0,23.208,23.4058,23.1586,23.208,41500.0
2010-05-21 13:00:00,23.5,23.62,23.33,23.41,46400.0,23.2377,23.3563,23.0696,23.1487,46400.0
2010-05-21 14:00:00,23.41,23.46,23.08,23.2,31700.0,23.1487,23.1981,22.8224,22.941,31700.0
2010-05-21 15:00:00,23.22,23.37,22.95,23.34,100200.0,22.9608,23.1091,22.6938,23.0795,100200.0
2010-05-24 09:30:00,23.33,24.03,23.33,23.77,34600.0,23.0696,23.7617,23.0696,23.5047,34600.0
2010-05-24 10:00:00,23.77,23.86,23.45,23.57,34700.0,23.5047,23.5936,23.1882,23.3069,34700.0
2010-05-24 11:00:00,23.54,23.78,23.47,23.73,21500.0,23.2772,23.5145,23.208,23.4651,21500.0
2010-05-24 12:00:00,23.72,24.07,23.72,23.85,30500.0,23.4552,23.8013,23.4552,23.5838,30500.0
2010-05-24 13:00:00,23.87,23.87,23.7,23.71,19600.0,23.6035,23.6035,23.4354,23.4453,19600.0
2010-05-24 14:00:00,23.72,23.87,23.7,23.85,24000.0,23.4552,23.6035,23.4354,23.5838,24000.0
2010-05-24 15:00:00,23.85,23.86,23.46,23.52,69300.0,23.5838,23.5936,23.1981,23.2574,69300.0
2010-05-25 09:30:00,22.71,22.8,22.0,22.57,32400.0,22.4565,22.5455,21.7544,22.318,32400.0
2010-05-25 10:00:00,22.59,23.09,22.34,22.39,56300.0,22.3378,22.8322,22.0906,22.1401,56300.0
2010-05-25 11:00:00,22.39,23.03,22.39,22.89,61300.0,22.1401,22.7729,22.1401,22.6345,61300.0
2010-05-25 12:00:00,22.85,23.03,22.73,22.74,54900.0,22.5949,22.7729,22.4763,22.4861,54900.0
2010-05-25 13:00:00,22.75,22.77,22.45,22.45,33100.0,22.496,22.5158,22.1994,22.1994,33100.0
2010-05-25 14:00:00,22.41,22.74,22.39,22.59,44500.0,22.1598,22.4861,22.1401,22.3378,44500.0
2010-05-25 15:00:00,22.57,22.93,22.56,22.89,151900.0,22.318,22.674,22.3082,22.6345,151900.0
2010-05-26 09:30:00,23.18,23.47,23.11,23.25,31300.0,22.9212,23.208,22.852,22.9905,31300.0
2010-05-26 10:00:00,23.25,24.09,23.25,23.8,58900.0,22.9905,23.8211,22.9905,23.5343,58900.0
2010-05-26 11:00:00,23.81,23.81,22.79,22.85,202200.0,23.5442,23.5442,22.5356,22.5949,202200.0
2010-05-26 12:00:00,22.86,23.37,22.86,23.31,51100.0,22.6048,23.1091,22.6048,23.0498,51100.0
2010-05-26 13:00:00,23.32,23.8,23.32,23.62,91700.0,23.0597,23.5343,23.0597,23.3563,91700.0
2010-05-26 14:00:00,23.65,23.77,23.59,23.73,46400.0,23.386,23.5047,23.3267,23.4651,46400.0
2010-05-26 15:00:00,23.75,23.78,23.32,23.64,128200.0,23.4849,23.5145,23.0597,23.3761,128200.0
2010-05-27 09:30:00,24.32,24.5,23.24,23.88,43000.0,24.0485,24.2265,22.9806,23.6134,43000.0
2010-05-27 10:00:00,23.87,24.25,23.8,24.1,19400.0,23.6035,23.9793,23.5343,23.831,19400.0
2010-05-27 11:00:00,24.08,24.26,24.08,24.23,28800.0,23.8112,23.9892,23.8112,23.9595,28800.0
2010-05-27 12:00:00,24.26,24.5,24.23,24.43,31800.0,23.9892,24.2265,23.9595,24.1573,31800.0
2010-05-27 13:00:00,24.42,24.64,24.27,24.6,23300.0,24.1474,24.3649,23.9991,24.3254,23300.0
2010-05-27 14:00:00,24.57,24.73,24.53,24.67,25400.0,24.2957,24.4539,24.2562,24.3946,25400.0
2010-05-27 15:00:00,24.66,24.78,24.52,24.58,105500.0,24.3847,24.5034,24.2463,24.3056,105500.0
2010-05-28 09:30:00,25.25,25.65,24.81,25.47,176400.0,24.9681,25.3637,24.533,25.1857,176400.0
2010-05-28 10:00:00,25.48,25.8,25.15,25.42,122400.0,25.1956,25.512,24.8692,25.1362,122400.0
2010-05-28 11:00:00,25.45,25.56,25.0,25.17,40200.0,25.1659,25.2747,24.7209,24.889,40200.0
2010-05-28 12:00:00,25.17,25.46,25.07,25.36,37300.0,24.889,25.1758,24.7901,25.0769,37300.0
2010-05-28 13:00:00,25.36,25.49,25.3,25.39,26000.0,25.0769,25.2054,25.0176,25.1066,26000.0
2010-05-28 14:00:00,25.39,25.6,25.16,25.51,35900.0,25.1066,25.3142,24.8791,25.2252,35900.0
2010-05-28 15:00:00,25.51,26.0,25.33,25.53,147200.0,25.2252,25.7098,25.0472,25.245,147200.0
2010-06-01 09:30:00,25.41,25.83,25.25,25.25,55800.0,25.1263,25.5417,24.9681,24.9681,55800.0
2010-06-01 10:00:00,25.31,25.98,25.26,25.64,81100.0,25.0275,25.69,24.978,25.3538,81100.0
2010-06-01 11:00:00,25.6,25.75,25.11,25.11,56600.0,25.3142,25.4625,24.8297,24.8297,56600.0
2010-06-01 12:00:00,25.15,25.34,25.09,25.13,16500.0,24.8692,25.0571,24.8099,24.8495,16500.0
2010-06-01 13:00:00,25.13,25.64,25.0,25.05,66200.0,24.8495,25.3538,24.7209,24.7704,66200.0
2010-06-01 14:00:00,25.07,25.27,24.93,25.14,93800.0,24.7901,24.9879,24.6517,24.8594,93800.0
2010-06-01 15:00:00,25.13,25.15,24.75,24.81,86700.0,24.8495,24.8692,24.4737,24.533,86700.0
2010-06-02 09:30:00,24.82,25.09,23.17,23.45,152900.0,24.5429,24.8099,22.9113,23.1882,152900.0
2010-06-02 10:00:00,23.48,23.5,22.87,23.01,229000.0,23.2179,23.2377,22.6147,22.7531,229000.0
2010-06-02 11:00:00,23.03,23.24,22.99,23.18,88800.0,22.7729,22.9806,22.7334,22.9212,88800.0
2010-06-02 12:00:00,23.2,23.2,22.91,23.0,65000.0,22.941,22.941,22.6543,22.7432,65000.0
2010-06-02 13:00:00,23.01,23.1,22.94,22.97,75900.0,22.7531,22.8421,22.6839,22.7136,75900.0
2010-06-02 14:00:00,22.97,23.38,22.86,23.37,144500.0,22.7136,23.119,22.6048,23.1091,144500.0
2010-06-02 15:00:00,23.38,23.65,23.33,23.54,215700.0,23.119,23.386,23.0696,23.2772,215700.0
2010-06-03 09:30:00,23.55,23.75,23.17,23.65,52600.0,23.2871,23.4849,22.9113,23.386,52600.0
2010-06-03 10:00:00,23.64,23.65,23.19,23.3,79600.0,23.3761,23.386,22.9311,23.0399,79600.0
2010-06-03 11:00:00,23.3,23.92,23.3,23.75,55900.0,23.0399,23.653,23.0399,23.4849,55900.0
2010-06-03 12:00:00,23.8,23.8,23.48,23.63,27000.0,23.5343,23.5343,23.2179,23.3662,27000.0
2010-06-03 13:00:00,23.65,23.82,23.48,23.49,37600.0,23.386,23.5541,23.2179,23.2278,37600.0
2010-06-03 14:00:00,23.49,23.82,23.49,23.8,34500.0,23.2278,23.5541,23.2278,23.5343,34500.0
2010-06-03 15:00:00,23.82,24.14,23.79,23.91,158300.0,23.5541,23.8705,23.5244,23.6431,158300.0
2010-06-04 09:30:00,23.7,23.9,23.18,23.34,128600.0,23.4354,23.6332,22.9212,23.0795,128600.0
2010-06-04 10:00:00,23.36,23.9,23.33,23.79,167700.0,23.0992,23.6332,23.0696,23.5244,167700.0
2010-06-04 11:00:00,23.8,23.84,23.11,23.33,76700.0,23.5343,23.5739,22.852,23.0696,76700.0
2010-06-04 12:00:00,23.32,23.39,22.89,23.04,52100.0,23.0597,23.1289,22.6345,22.7828,52100.0
2010-06-04 13:00:00,23.04,23.3,22.92,22.98,52800.0,22.7828,23.0399,22.6641,22.7235,52800.0
2010-06-04 14:00:00,22.98,23.11,22.73,23.01,81800.0,22.7235,22.852,22.4763,22.7531,81800.0
2010-06-04 15:00:00,23.04,23.5,23.0,23.18,166900.0,22.7828,23.2377,22.7432,22.9212,166900.0
2010-06-07 09:30:00,23.4,23.48,22.36,22.7,61500.0,23.1388,23.2179,22.1104,22.4466,61500.0
2010-06-07 10:00:00,22.7,22.96,22.2,22.24,129300.0,22.4466,22.7037,21.9522,21.9917,129300.0
2010-06-07 11:00:00,22.25,22.36,21.57,21.99,137400.0,22.0016,22.1104,21.3292,21.7445,137400.0
2010-06-07 12:00:00,21.98,22.13,21.79,21.99,95300.0,21.7346,21.883,21.5468,21.7445,95300.0
2010-06-07 13:00:00,21.98,22.11,21.85,22.01,53300.0,21.7346,21.8632,21.6061,21.7643,53300.0
2010-06-07 14:00:00,22.01,22.18,21.95,22.16,176800.0,21.7643,21.9324,21.705,21.9126,176800.0
2010-06-07 15:00:00,22.16,22.55,22.1,22.23,242600.0,21.9126,22.2983,21.8533,21.9818,242600.0
2010-06-08 09:30:00,22.28,22.52,22.0,22.22,71100.0,22.0313,22.2686,21.7544,21.972,71100.0
2010-06-08 10:00:00,22.23,22.4,21.55,21.61,122600.0,21.9818,22.1499,21.3094,21.3688,122600.0
2010-06-08 11:00:00,21.61,21.93,21.4,21.81,72500.0,21.3688,21.6852,21.1611,21.5665,72500.0
2010-06-08 12:00:00,21.83,22.03,21.81,21.95,48200.0,21.5863,21.7841,21.5665,21.705,48200.0
2010-06-08 13:00:00,21.98,22.0,21.29,21.41,37800.0,21.7346,21.7544,21.0523,21.171,37800.0
2010-06-08 14:00:00,21.44,21.73,21.3,21.4,49700.0,21.2007,21.4874,21.0622,21.1611,49700.0
2010-06-08 15:00:00,21.39,21.61,21.25,21.41,160000.0,21.1512,21.3688,21.0128,21.171,160000.0
2010-06-09 09:30:00,21.6,21.99,21.46,21.62,40900.0,21.3589,21.7445,21.2204,21.3787,40900.0
2010-06-09 10:00:00,21.59,21.73,21.24,21.73,97500.0,21.349,21.4874,21.0029,21.4874,97500.0
2010-06-09 11:00:00,21.72,22.19,21.6,21.68,128400.0,21.4775,21.9423,21.3589,21.438,128400.0
2010-06-09 12:00:00,21.69,21.95,21.51,21.87,107300.0,21.4479,21.705,21.2699,21.6259,107300.0
2010-06-09 13:00:00,21.88,21.88,21.69,21.83,108600.0,21.6357,21.6357,21.4479,21.5863,108600.0
2010-06-09 14:00:00,21.86,22.1,21.8,21.91,132700.0,21.616,21.8533,21.5566,21.6654,132700.0
2010-06-09 15:00:00,21.91,22.03,21.77,21.9,195400.0,21.6654,21.7841,21.527,21.6555,195400.0
2010-06-10 09:30:00,22.19,22.39,21.92,22.27,41600.0,21.9423,22.1401,21.6753,22.0214,41600.0
2010-06-10 10:00:00,22.27,22.49,22.15,22.48,101000.0,22.0214,22.2389,21.9027,22.2291,101000.0
2010-06-10 11:00:00,22.48,22.53,22.44,22.47,91200.0,22.2291,22.2785,22.1895,22.2192,91200.0
2010-06-10 12:00:00,22.46,22.47,22.24,22.4,76200.0,22.2093,22.2192,21.9917,22.1499,76200.0
2010-06-10 13:00:00,22.41,22.6,22.38,22.5,133900.0,22.1598,22.3477,22.1302,22.2488,133900.0
2010-06-10 14:00:00,22.49,22.54,22.29,22.39,164100.0,22.2389,22.2884,22.0412,22.1401,164100.0
2010-06-10 15:00:00,22.39,22.5,22.35,22.39,178300.0,22.1401,22.2488,22.1005,22.1401,178300.0
2010-06-11 09:30:00,22.67,23.68,22.62,23.59,1490700.0,22.4169,23.4157,22.3675,23.3267,1490700.0
2010-06-11 10:00:00,23.59,24.09,23.31,23.67,1524600.0,23.3267,23.8211,23.0498,23.4058,1524600.0
2010-06-11 11:00:00,23.66,23.75,23.59,23.7,400000.0,23.3959,23.4849,23.3267,23.4354,400000.0
2010-06-11 12:00:00,23.71,24.0,23.7,23.83,306300.0,23.4453,23.7321,23.4354,23.564,306300.0
2010-06-11 13:00:00,23.83,24.0,23.8,23.96,238100.0,23.564,23.7321,23.5343,23.6925,238100.0
2010-06-11 14:00:00,23.96,24.5,23.94,24.5,345000.0,23.6925,24.2265,23.6728,24.2265,345000.0
2010-06-11 15:00:00,24.48,24.87,24.24,24.68,612000.0,24.2067,24.5924,23.9694,24.4045,612000.0
2010-06-14 09:30:00,24.75,24.89,24.23,24.33,188100.0,24.4737,24.6121,23.9595,24.0584,188100.0
2010-06-14 10:00:00,24.3,24.44,23.75,23.83,211000.0,24.0287,24.1672,23.4849,23.564,211000.0
2010-06-14 11:00:00,23.83,24.65,23.83,24.6,156900.0,23.564,24.3748,23.564,24.3254,156900.0
2010-06-14 12:00:00,24.59,24.61,24.25,24.3,83200.0,24.3155,24.3353,23.9793,24.0287,83200.0
2010-06-14 13:00:00,24.27,24.51,24.18,24.31,107000.0,23.9991,24.2364,23.9101,24.0386,107000.0
2010-06-14 14:00:00,24.26,24.75,24.2,24.72,111600.0,23.9892,24.4737,23.9299,24.444,111600.0
2010-06-14 15:00:00,24.7,24.86,24.42,24.53,197600.0,24.4243,24.5825,24.1474,24.2562,197600.0
2010-06-15 09:30:00,25.18,25.19,24.81,25.0,120400.0,24.8989,24.9088,24.533,24.7209,120400.0
2010-06-15 10:00:00,25.0,25.19,24.84,25.0,172200.0,24.7209,24.9088,24.5627,24.7209,172200.0
2010-06-15 11:00:00,25.0,25.28,25.0,25.12,121500.0,24.7209,24.9978,24.7209,24.8396,121500.0
2010-06-15 12:00:00,25.12,25.37,24.97,24.99,92800.0,24.8396,25.0868,24.6913,24.711,92800.0
2010-06-15 13:00:00,25.01,25.25,24.98,25.13,84900.0,24.7308,24.9681,24.7011,24.8495,84900.0
2010-06-15 14:00:00,25.16,25.3,24.95,24.95,107700.0,24.8791,25.0176,24.6715,24.6715,107700.0
2010-06-15 15:00:00,24.97,25.21,24.9,25.12,161200.0,24.6913,24.9286,24.622,24.8396,161200.0
2010-06-16 09:30:00,25.04,25.43,24.86,25.19,72100.0,24.7605,25.1461,24.5825,24.9088,72100.0
2010-06-16 10:00:00,25.22,25.39,24.97,25.32,177700.0,24.9385,25.1066,24.6913,25.0373,177700.0
2010-06-16 11:00:00,25.3,25.65,25.23,25.62,92700.0,25.0176,25.3637,24.9484,25.334,92700.0
2010-06-16 12:00:00,25.62,25.8,25.6,25.72,103500.0,25.334,25.512,25.3142,25.4329,103500.0
2010-06-16 13:00:00,25.72,25.98,25.65,25.9,160300.0,25.4329,25.69,25.3637,25.6109,160300.0
2010-06-16 14:00:00,25.9,26.5,25.71,26.41,410900.0,25.6109,26.2042,25.423,26.1152,410900.0
2010-06-16 15:00:00,26.4,26.4,25.52,25.86,365800.0,26.1053,26.1053,25.2351,25.5713,365800.0
2010-06-17 09:30:00,26.21,26.46,25.45,25.6,96900.0,25.9174,26.1646,25.1659,25.3142,96900.0
2010-06-17 10:00:00,25.59,25.59,24.86,24.96,130800.0,25.3043,25.3043,24.5825,24.6814,130800.0
2010-06-17 11:00:00,24.94,25.54,24.88,25.39,59100.0,24.6616,25.2549,24.6023,25.1066,59100.0
2010-06-17 12:00:00,25.33,25.53,25.24,25.5,52500.0,25.0472,25.245,24.9582,25.2153,52500.0
2010-06-17 13:00:00,25.48,25.8,25.37,25.79,82100.0,25.1956,25.512,25.0868,25.5021,82100.0
2010-06-17 14:00:00,25.8,25.83,25.51,25.71,61400.0,25.512,25.5417,25.2252,25.423,61400.0
2010-06-17 15:00:00,25.7,25.86,25.53,25.77,165100.0,25.4131,25.5713,25.245,25.4823,165100.0
2010-06-18 09:30:00,25.97,26.24,25.83,25.91,117800.0,25.6801,25.9471,25.5417,25.6208,117800.0
2010-06-18 10:00:00,25.87,26.39,25.86,26.33,135600.0,25.5812,26.0954,25.5713,26.0361,135600.0
2010-06-18 11:00:00,26.33,26.44,26.15,26.26,58300.0,26.0361,26.1448,25.8581,25.9669,58300.0
2010-06-18 12:00:00,26.26,26.34,26.1,26.22,86100.0,25.9669,26.046,25.8086,25.9273,86100.0
2010-06-18 13:00:00,26.23,26.48,26.16,26.46,155500.0,25.9372,26.1844,25.868,26.1646,155500.0
2010-06-18 14:00:00,26.47,26.49,26.22,26.25,56400.0,26.1745,26.1943,25.9273,25.957,56400.0
2010-06-18 15:00:00,26.25,26.25,26.09,26.16,125500.0,25.957,25.957,25.7988,25.868,125500.0
2010-06-21 09:30:00,26.49,26.75,26.05,26.15,97400.0,26.1943,26.4514,25.7592,25.8581,97400.0
2010-06-21 10:00:00,26.15,26.21,25.3,25.31,141200.0,25.8581,25.9174,25.0176,25.0275,141200.0
2010-06-21 11:00:00,25.29,25.48,25.13,25.33,128200.0,25.0077,25.1956,24.8495,25.0472,128200.0
2010-06-21 12:00:00,25.32,25.76,25.2,25.57,131400.0,25.0373,25.4724,24.9187,25.2846,131400.0
2010-06-21 13:00:00,25.57,25.88,25.44,25.53,49100.0,25.2846,25.5911,25.156,25.245,49100.0
2010-06-21 14:00:00,25.55,25.66,25.43,25.57,46500.0,25.2648,25.3736,25.1461,25.2846,46500.0
2010-06-21 15:00:00,25.58,25.67,25.24,25.55,243800.0,25.2944,25.3834,24.9582,25.2648,243800.0
2010-06-22 09:30:00,25.53,25.87,25.21,25.22,58100.0,25.245,25.5812,24.9286,24.9385,58100.0
2010-06-22 10:00:00,25.26,25.38,25.01,25.18,86700.0,24.978,25.0967,24.7308,24.8989,86700.0
2010-06-22 11:00:00,25.17,25.45,25.01,25.26,58600.0,24.889,25.1659,24.7308,24.978,58600.0
2010-06-22 12:00:00,25.26,25.29,25.01,25.12,30600.0,24.978,25.0077,24.7308,24.8396,30600.0
2010-06-22 13:00:00,25.13,25.31,25.0,25.1,71100.0,24.8495,25.0275,24.7209,24.8198,71100.0
2010-06-22 14:00:00,25.04,25.06,24.91,25.0,179700.0,24.7605,24.7803,24.6319,24.7209,179700.0
2010-06-22 15:00:00,25.0,25.11,24.95,25.01,194800.0,24.7209,24.8297,24.6715,24.7308,194800.0
2010-06-23 09:30:00,25.0,25.21,24.97,25.21,37400.0,24.7209,24.9286,24.6913,24.9286,37400.0
2010-06-23 10:00:00,25.2,25.2,24.46,24.74,119600.0,24.9187,24.9187,24.1869,24.4638,119600.0
2010-06-23 11:00:00,24.68,24.78,24.64,24.75,20800.0,24.4045,24.5034,24.3649,24.4737,20800.0
2010-06-23 12:00:00,24.73,24.79,24.65,24.7,64300.0,24.4539,24.5133,24.3748,24.4243,64300.0
2010-06-23 13:00:00,24.71,24.95,24.7,24.9,34300.0,24.4342,24.6715,24.4243,24.622,34300.0
2010-06-23 14:00:00,24.9,25.18,24.7,24.84,73800.0,24.622,24.8989,24.4243,24.5627,73800.0
2010-06-23 15:00:00,24.85,25.08,24.7,24.94,135000.0,24.5726,24.8,24.4243,24.6616,135000.0
2010-06-24 09:30:00,24.75,24.81,24.14,24.16,52300.0,24.4737,24.533,23.8705,23.8903,52300.0
2010-06-24 10:00:00,24.11,24.49,24.1,24.35,88200.0,23.8409,24.2166,23.831,24.0782,88200.0
2010-06-24 11:00:00,24.33,24.57,24.21,24.57,65900.0,24.0584,24.2957,23.9397,24.2957,65900.0
2010-06-24 12:00:00,24.6,24.71,24.37,24.61,48400.0,24.3254,24.4342,24.098,24.3353,48400.0
2010-06-24 13:00:00,24.58,24.67,24.49,24.67,49500.0,24.3056,24.3946,24.2166,24.3946,49500.0
2010-06-24 14:00:00,24.67,24.69,24.43,24.44,75900.0,24.3946,24.4144,24.1573,24.1672,75900.0
2010-06-24 15:00:00,24.45,24.56,24.25,24.43,158000.0,24.1771,24.2858,23.9793,24.1573,158000.0
2010-06-25 09:30:00,24.47,24.47,23.88,24.11,35700.0,24.1968,24.1968,23.6134,23.8409,35700.0
2010-06-25 10:00:00,24.14,24.41,23.86,24.04,40900.0,23.8705,24.1375,23.5936,23.7716,40900.0
2010-06-25 11:00:00,24.06,24.44,23.96,24.4,30900.0,23.7914,24.1672,23.6925,24.1276,30900.0
2010-06-25 12:00:00,24.37,24.45,24.27,24.4,69700.0,24.098,24.1771,23.9991,24.1276,69700.0
2010-06-25 13:00:00,24.36,24.76,24.35,24.5,45300.0,24.0881,24.4836,24.0782,24.2265,45300.0
2010-06-25 14:00:00,24.51,24.7,24.4,24.54,47500.0,24.2364,24.4243,24.1276,24.2661,47500.0
2010-06-25 15:00:00,24.54,24.92,24.45,24.92,205300.0,24.2661,24.6418,24.1771,24.6418,205300.0
2010-06-28 09:30:00,24.93,25.16,24.92,25.03,60500.0,24.6517,24.8791,24.6418,24.7506,60500.0
2010-06-28 10:00:00,25.03,25.4,25.0,25.38,140700.0,24.7506,25.1165,24.7209,25.0967,140700.0
2010-06-28 11:00:00,25.38,25.95,25.38,25.64,119200.0,25.0967,25.6603,25.0967,25.3538,119200.0
2010-06-28 12:00:00,25.66,25.69,25.43,25.66,68900.0,25.3736,25.4032,25.1461,25.3736,68900.0
2010-06-28 13:00:00,25.62,25.73,25.42,25.73,48700.0,25.334,25.4428,25.1362,25.4428,48700.0
2010-06-28 14:00:00,25.73,25.86,25.69,25.85,80000.0,25.4428,25.5713,25.4032,25.5614,80000.0
2010-06-28 15:00:00,25.87,26.03,25.79,25.83,189700.0,25.5812,25.7394,25.5021,25.5417,189700.0
2010-06-29 09:30:00,25.26,25.26,24.5,24.8,71600.0,24.978,24.978,24.2265,24.5232,71600.0
2010-06-29 10:00:00,24.79,24.79,24.04,24.57,98200.0,24.5133,24.5133,23.7716,24.2957,98200.0
2010-06-29 11:00:00,24.59,24.63,24.36,24.45,87500.0,24.3155,24.3551,24.0881,24.1771,87500.0
2010-06-29 12:00:00,24.43,24.6,24.31,24.34,49000.0,24.1573,24.3254,24.0386,24.0683,49000.0
2010-06-29 13:00:00,24.33,24.46,24.2,24.37,47900.0,24.0584,24.1869,23.9299,24.098,47900.0
2010-06-29 14:00:00,24.36,24.53,24.2,24.22,52100.0,24.0881,24.2562,23.9299,23.9496,52100.0
2010-06-29 15:00:00,24.2,24.21,23.81,24.04,172100.0,23.9299,23.9397,23.5442,23.7716,172100.0
2010-06-30 09:30:00,23.97,24.48,23.66,24.27,51200.0,23.7024,24.2067,23.3959,23.9991,51200.0
2010-06-30 10:00:00,24.23,24.36,24.14,24.2,36000.0,23.9595,24.0881,23.8705,23.9299,36000.0
2010-06-30 11:00:00,24.15,24.45,24.15,24.31,32400.0,23.8804,24.1771,23.8804,24.0386,32400.0
2010-06-30 12:00:00,24.29,24.35,24.12,24.12,85400.0,24.0188,24.0782,23.8507,23.8507,85400.0
2010-06-30 13:00:00,24.11,24.19,24.04,24.14,29100.0,23.8409,23.92,23.7716,23.8705,29100.0
2010-06-30 14:00:00,24.13,24.15,23.84,23.96,81600.0,23.8606,23.8804,23.5739,23.6925,81600.0
2010-06-30 15:00:00,23.98,24.09,23.42,23.66,107900.0,23.7123,23.8211,23.1586,23.3959,107900.0
2010-07-01 09:30:00,23.75,23.99,23.39,23.99,65100.0,23.4849,23.7222,23.1289,23.7222,65100.0
2010-07-01 10:00:00,23.95,23.97,22.88,22.89,339200.0,23.6826,23.7024,22.6246,22.6345,339200.0
2010-07-01 11:00:00,22.91,23.07,22.68,23.03,261000.0,22.6543,22.8125,22.4268,22.7729,261000.0
2010-07-01 12:00:00,23.03,23.23,22.74,22.74,137300.0,22.7729,22.9707,22.4861,22.4861,137300.0
2010-07-01 13:00:00,22.75,23.16,22.72,23.08,75500.0,22.496,22.9015,22.4664,22.8224,75500.0
2010-07-01 14:00:00,23.08,23.13,22.78,22.85,117300.0,22.8224,22.8718,22.5257,22.5949,117300.0
2010-07-01 15:00:00,22.86,23.07,22.76,23.0,268200.0,22.6048,22.8125,22.5059,22.7432,268200.0
2010-07-02 09:30:00,23.12,23.25,22.8,23.24,44900.0,22.8619,22.9905,22.5455,22.9806,44900.0
2010-07-02 10:00:00,23.24,23.27,23.0,23.01,68600.0,22.9806,23.0102,22.7432,22.7531,68600.0
2010-07-02 11:00:00,23.0,23.09,22.79,22.97,128700.0,22.7432,22.8322,22.5356,22.7136,128700.0
2010-07-02 12:00:00,23.01,23.28,22.98,23.22,46900.0,22.7531,23.0201,22.7235,22.9608,46900.0
2010-07-02 13:00:00,23.21,23.28,23.11,23.28,45200.0,22.9509,23.0201,22.852,23.0201,45200.0
2010-07-02 14:00:00,23.28,23.31,23.01,23.09,35200.0,23.0201,23.0498,22.7531,22.8322,35200.0
2010-07-02 15:00:00,23.1,23.31,23.03,23.08,101200.0,22.8421,23.0498,22.7729,22.8224,101200.0
2010-07-06 09:30:00,23.3,23.61,23.1,23.5,55100.0,23.0399,23.3464,22.8421,23.2377,55100.0
2010-07-06 10:00:00,23.5,23.88,23.4,23.56,84500.0,23.2377,23.6134,23.1388,23.297,84500.0
2010-07-06 11:00:00,23.55,23.6,23.1,23.35,47400.0,23.2871,23.3365,22.8421,23.0893,47400.0
2010-07-06 12:00:00,23.36,23.61,22.96,22.96,86800.0,23.0992,23.3464,22.7037,22.7037,86800.0
2010-07-06 13:00:00,22.97,23.09,22.66,22.73,79300.0,22.7136,22.8322,22.407,22.4763,79300.0
2010-07-06 14:00:00,22.77,22.77,22.15,22.15,188400.0,22.5158,22.5158,21.9027,21.9027,188400.0
2010-07-06 15:00:00,22.15,22.38,22.02,22.21,353500.0,21.9027,22.1302,21.7742,21.9621,353500.0
2010-07-07 09:30:00,22.22,22.56,22.06,22.2,64300.0,21.972,22.3082,21.8137,21.9522,64300.0
2010-07-07 10:00:00,22.2,22.7,22.15,22.67,132200.0,21.9522,22.4466,21.9027,22.4169,132200.0
2010-07-07 11:00:00,22.67,22.81,22.53,22.58,153900.0,22.4169,22.5554,22.2785,22.3279,153900.0
2010-07-07 12:00:00,22.57,22.75,22.53,22.73,49600.0,22.318,22.496,22.2785,22.4763,49600.0
2010-07-07 13:00:00,22.71,23.2,22.71,23.16,85600.0,22.4565,22.941,22.4565,22.9015,85600.0
2010-07-07 14:00:00,23.17,23.33,23.12,23.13,88400.0,22.9113,23.0696,22.8619,22.8718,88400.0
2010-07-07 15:00:00,23.13,23.46,23.07,23.34,165500.0,22.8718,23.1981,22.8125,23.0795,165500.0
2010-07-08 09:30:00,23.61,23.73,22.99,23.18,33300.0,23.3464,23.4651,22.7334,22.9212,33300.0
2010-07-08 10:00:00,23.25,23.25,23.07,23.14,44200.0,22.9905,22.9905,22.8125,22.8817,44200.0
2010-07-08 11:00:00,23.12,23.18,22.71,22.81,67100.0,22.8619,22.9212,22.4565,22.5554,67100.0
2010-07-08 12:00:00,22.8,22.88,22.61,22.63,60900.0,22.5455,22.6246,22.3576,22.3774,60900.0
2010-07-08 13:00:00,22.68,22.85,22.65,22.74,55700.0,22.4268,22.5949,22.3972,22.4861,55700.0
2010-07-08 14:00:00,22.75,22.85,22.66,22.85,72500.0,22.496,22.5949,22.407,22.5949,72500.0
2010-07-08 15:00:00,22.83,23.01,22.7,22.96,183000.0,22.5751,22.7531,22.4466,22.7037,183000.0
2010-07-09 09:30:00,22.95,23.3,22.5,23.08,54100.0,22.6938,23.0399,22.2488,22.8224,54100.0
2010-07-09 10:00:00,23.11,23.38,22.95,23.28,38700.0,22.852,23.119,22.6938,23.0201,38700.0
2010-07-09 11:00:00,23.31,23.32,23.07,23.11,31900.0,23.0498,23.0597,22.8125,22.852,31900.0
2010-07-09 12:00:00,23.13,23.37,23.08,23.28,28100.0,22.8718,23.1091,22.8224,23.0201,28100.0
2010-07-09 13:00:00,23.24,23.35,23.19,23.33,28300.0,22.9806,23.0893,22.9311,23.0696,28300.0
2010-07-09 14:00:00,23.36,23.47,23.27,23.46,24400.0,23.0992,23.208,23.0102,23.1981,24400.0
2010-07-09 15:00:00,23.45,23.54,23.42,23.5,58200.0,23.1882,23.2772,23.1586,23.2377,58200.0
2010-07-12 09:30:00,23.44,23.48,23.12,23.34,27300.0,23.1783,23.2179,22.8619,23.0795,27300.0
2010-07-12 10:00:00,23.38,23.46,22.69,22.7,31600.0,23.119,23.1981,22.4367,22.4466,31600.0
2010-07-12 11:00:00,22.7,22.86,22.51,22.75,88800.0,22.4466,22.6048,22.2587,22.496,88800.0
2010-07-12 12:00:00,22.76,22.97,22.69,22.85,48900.0,22.5059,22.7136,22.4367,22.5949,48900.0
2010-07-12 13:00:00,22.85,23.26,22.8,23.21,61900.0,22.5949,23.0003,22.5455,22.9509,61900.0
2010-07-12 14:00:00,23.2,23.2,23.0,23.0,38200.0,22.941,22.941,22.7432,22.7432,38200.0
2010-07-12 15:00:00,23.0,23.2,23.0,23.1,100400.0,22.7432,22.941,22.7432,22.8421,100400.0
2010-07-13 09:30:00,23.49,23.49,23.05,23.13,37900.0,23.2278,23.2278,22.7927,22.8718,37900.0
2010-07-13 10:00:00,23.14,23.35,23.13,23.23,40000.0,22.8817,23.0893,22.8718,22.9707,40000.0
2010-07-13 11:00:00,23.23,23.55,23.23,23.45,52100.0,22.9707,23.2871,22.9707,23.1882,52100.0
2010-07-13 12:00:00,23.44,23.8,23.43,23.74,76700.0,23.1783,23.5343,23.1684,23.475,76700.0
2010-07-13 13:00:00,23.75,23.8,23.57,23.61,23800.0,23.4849,23.5343,23.3069,23.3464,23800.0
2010-07-13 14:00:00,23.63,23.8,23.54,23.73,63600.0,23.3662,23.5343,23.2772,23.4651,63600.0
2010-07-13 15:00:00,23.74,23.93,23.74,23.89,112900.0,23.475,23.6629,23.475,23.6233,112900.0
2010-07-14 09:30:00,23.74,23.74,23.13,23.15,44800.0,23.475,23.475,22.8718,22.8916,44800.0
2010-07-14 10:00:00,23.15,23.5,22.78,23.27,103600.0,22.8916,23.2377,22.5257,23.0102,103600.0
2010-07-14 11:00:00,23.31,23.6,23.25,23.59,67700.0,23.0498,23.3365,22.9905,23.3267,67700.0
2010-07-14 12:00:00,23.57,23.68,23.55,23.6,23000.0,23.3069,23.4157,23.2871,23.3365,23000.0
2010-07-14 13:00:00,23.6,23.6,23.53,23.57,35200.0,23.3365,23.3365,23.2673,23.3069,35200.0
2010-07-14 14:00:00,23.56,23.58,23.39,23.54,35900.0,23.297,23.3168,23.1289,23.2772,35900.0
2010-07-14 15:00:00,23.54,23.65,23.43,23.62,68100.0,23.2772,23.386,23.1684,23.3563,68100.0
2010-07-15 09:30:00,23.56,23.56,23.11,23.21,53500.0,23.297,23.297,22.852,22.9509,53500.0
2010-07-15 10:00:00,23.21,23.21,22.73,23.14,67000.0,22.9509,22.9509,22.4763,22.8817,67000.0
2010-07-15 11:00:00,23.15,23.3,23.11,23.17,36900.0,22.8916,23.0399,22.852,22.9113,36900.0
2010-07-15 12:00:00,23.13,23.28,23.05,23.23,40900.0,22.8718,23.0201,22.7927,22.9707,40900.0
2010-07-15 13:00:00,23.25,23.39,23.17,23.24,36300.0,22.9905,23.1289,22.9113,22.9806,36300.0
2010-07-15 14:00:00,23.17,23.33,23.11,23.19,26600.0,22.9113,23.0696,22.852,22.9311,26600.0
2010-07-15 15:00:00,23.2,23.36,23.04,23.29,104800.0,22.941,23.0992,22.7828,23.03,104800.0
2010-07-16 09:30:00,23.03,23.06,22.59,22.86,94600.0,22.7729,22.8026,22.3378,22.6048,94600.0
2010-07-16 10:00:00,22.81,22.92,22.74,22.86,84300.0,22.5554,22.6641,22.4861,22.6048,84300.0
2010-07-16 11:00:00,22.87,23.01,22.79,22.81,60700.0,22.6147,22.7531,22.5356,22.5554,60700.0
2010-07-16 12:00:00,22.83,22.9,22.71,22.79,60200.0,22.5751,22.6444,22.4565,22.5356,60200.0
2010-07-16 13:00:00,22.77,22.89,22.75,22.86,32800.0,22.5158,22.6345,22.496,22.6048,32800.0
2010-07-16 14:00:00,22.87,22.98,22.8,22.9,79900.0,22.6147,22.7235,22.5455,22.6444,79900.0
2010-07-16 15:00:00,22.91,22.97,22.69,22.78,118700.0,22.6543,22.7136,22.4367,22.5257,118700.0
2010-07-19 09:30:00,22.9,23.06,22.6,22.69,29000.0,22.6444,22.8026,22.3477,22.4367,29000.0
2010-07-19 10:00:00,22.72,22.87,22.51,22.63,91800.0,22.4664,22.6147,22.2587,22.3774,91800.0
2010-07-19 11:00:00,22.64,22.83,22.61,22.75,48100.0,22.3873,22.5751,22.3576,22.496,48100.0
2010-07-19 12:00:00,22.75,22.8,22.62,22.7,73500.0,22.496,22.5455,22.3675,22.4466,73500.0
2010-07-19 13:00:00,22.7,22.79,22.61,22.77,22400.0,22.4466,22.5356,22.3576,22.5158,22400.0
2010-07-19 14:00:00,22.75,22.92,22.75,22.89,46300.0,22.496,22.6641,22.496,22.6345,46300.0
2010-07-19 15:00:00,22.89,23.0,22.82,22.9,169000.0,22.6345,22.7432,22.5653,22.6444,169000.0
2010-07-20 09:30:00,22.66,22.66,22.23,22.61,45900.0,22.407,22.407,21.9818,22.3576,45900.0
2010-07-20 10:00:00,22.61,22.75,22.46,22.57,51200.0,22.3576,22.496,22.2093,22.318,51200.0
2010-07-20 11:00:00,22.59,22.71,22.5,22.6,46500.0,22.3378,22.4565,22.2488,22.3477,46500.0
2010-07-20 12:00:00,22.59,22.64,22.49,22.64,47600.0,22.3378,22.3873,22.2389,22.3873,47600.0
2010-07-20 13:00:00,22.65,23.05,22.6,23.03,68800.0,22.3972,22.7927,22.3477,22.7729,68800.0
2010-07-20 14:00:00,23.03,23.03,22.79,22.93,53200.0,22.7729,22.7729,22.5356,22.674,53200.0
2010-07-20 15:00:00,22.89,23.24,22.89,23.15,106500.0,22.6345,22.9806,22.6345,22.8916,106500.0
2010-07-21 09:30:00,23.31,23.31,22.45,22.82,19700.0,23.0498,23.0498,22.1994,22.5653,19700.0
2010-07-21 10:00:00,22.82,23.19,22.73,23.02,30700.0,22.5653,22.9311,22.4763,22.763,30700.0
2010-07-21 11:00:00,23.01,23.09,22.92,23.09,17000.0,22.7531,22.8322,22.6641,22.8322,17000.0
2010-07-21 12:00:00,23.07,23.25,23.04,23.13,21600.0,22.8125,22.9905,22.7828,22.8718,21600.0
2010-07-21 13:00:00,23.16,23.25,23.07,23.17,27500.0,22.9015,22.9905,22.8125,22.9113,27500.0
2010-07-21 14:00:00,23.17,23.18,22.9,22.95,107700.0,22.9113,22.9212,22.6444,22.6938,107700.0
2010-07-21 15:00:00,22.95,23.2,22.83,22.86,82100.0,22.6938,22.941,22.5751,22.6048,82100.0
2010-07-22 09:30:00,23.27,23.38,23.07,23.3,63300.0,23.0102,23.119,22.8125,23.0399,63300.0
2010-07-22 10:00:00,23.31,23.75,23.18,23.65,70500.0,23.0498,23.4849,22.9212,23.386,70500.0
2010-07-22 11:00:00,23.67,23.76,23.42,23.48,37300.0,23.4058,23.4948,23.1586,23.2179,37300.0
2010-07-22 12:00:00,23.51,23.86,23.51,23.82,33200.0,23.2476,23.5936,23.2476,23.5541,33200.0
2010-07-22 13:00:00,23.83,23.91,23.59,23.59,24200.0,23.564,23.6431,23.3267,23.3267,24200.0
2010-07-22 14:00:00,23.62,23.95,23.61,23.88,38400.0,23.3563,23.6826,23.3464,23.6134,38400.0
2010-07-22 15:00:00,23.88,24.17,23.85,24.09,156600.0,23.6134,23.9002,23.5838,23.8211,156600.0
2010-07-23 09:30:00,24.08,24.3,23.85,23.93,27500.0,23.8112,24.0287,23.5838,23.6629,27500.0
2010-07-23 10:00:00,23.93,24.24,23.87,24.11,31500.0,23.6629,23.9694,23.6035,23.8409,31500.0
2010-07-23 11:00:00,24.07,24.31,24.06,24.18,41800.0,23.8013,24.0386,23.7914,23.9101,41800.0
2010-07-23 12:00:00,24.21,24.34,24.07,24.24,36500.0,23.9397,24.0683,23.8013,23.9694,36500.0
2010-07-23 13:00:00,24.24,24.72,24.17,24.51,57300.0,23.9694,24.444,23.9002,24.2364,57300.0
2010-07-23 14:00:00,24.5,24.56,24.33,24.48,49600.0,24.2265,24.2858,24.0584,24.2067,49600.0
2010-07-23 15:00:00,24.48,24.76,24.44,24.73,117700.0,24.2067,24.4836,24.1672,24.4539,117700.0
2010-07-26 09:30:00,24.83,25.03,24.65,24.9,48700.0,24.5528,24.7506,24.3748,24.622,48700.0
2010-07-26 10:00:00,24.9,25.44,24.9,25.38,74600.0,24.622,25.156,24.622,25.0967,74600.0
2010-07-26 11:00:00,25.39,25.5,25.35,25.41,48500.0,25.1066,25.2153,25.067,25.1263,48500.0
2010-07-26 12:00:00,25.41,25.48,25.32,25.42,27500.0,25.1263,25.1956,25.0373,25.1362,27500.0
2010-07-26 13:00:00,25.43,25.46,25.3,25.4,35100.0,25.1461,25.1758,25.0176,25.1165,35100.0
2010-07-26 14:00:00,25.39,25.39,25.22,25.25,53700.0,25.1066,25.1066,24.9385,24.9681,53700.0
2010-07-26 15:00:00,25.25,25.46,25.25,25.42,132100.0,24.9681,25.1758,24.9681,25.1362,132100.0
2010-07-27 09:30:00,25.55,25.89,25.43,25.59,28000.0,25.2648,25.601,25.1461,25.3043,28000.0
2010-07-27 10:00:00,25.58,25.8,25.3,25.3,50500.0,25.2944,25.512,25.0176,25.0176,50500.0
2010-07-27 11:00:00,25.3,25.3,24.74,24.86,60500.0,25.0176,25.0176,24.4638,24.5825,60500.0
2010-07-27 12:00:00,24.81,24.84,24.6,24.66,53000.0,24.533,24.5627,24.3254,24.3847,53000.0
2010-07-27 13:00:00,24.69,24.69,24.41,24.58,22300.0,24.4144,24.4144,24.1375,24.3056,22300.0
2010-07-27 14:00:00,24.58,24.78,24.55,24.76,26300.0,24.3056,24.5034,24.2759,24.4836,26300.0
2010-07-27 15:00:00,24.8,24.88,24.64,24.68,81500.0,24.5232,24.6023,24.3649,24.4045,81500.0
2010-07-28 09:30:00,24.56,24.82,24.32,24.46,17700.0,24.2858,24.5429,24.0485,24.1869,17700.0
2010-07-28 10:00:00,24.46,24.54,24.14,24.5,23500.0,24.1869,24.2661,23.8705,24.2265,23500.0
2010-07-28 11:00:00,24.49,24.58,24.45,24.51,21000.0,24.2166,24.3056,24.1771,24.2364,21000.0
2010-07-28 12:00:00,24.53,24.7,24.47,24.7,13000.0,24.2562,24.4243,24.1968,24.4243,13000.0
2010-07-28 13:00:00,24.72,24.75,24.46,24.49,27400.0,24.444,24.4737,24.1869,24.2166,27400.0
2010-07-28 14:00:00,24.48,24.56,24.21,24.23,31700.0,24.2067,24.2858,23.9397,23.9595,31700.0
2010-07-28 15:00:00,24.25,24.69,24.11,24.6,133800.0,23.9793,24.4144,23.8409,24.3254,133800.0
2010-07-29 09:30:00,24.93,25.3,24.84,25.21,37600.0,24.6517,25.0176,24.5627,24.9286,37600.0
2010-07-29 10:00:00,25.21,25.67,24.91,25.31,172000.0,24.9286,25.3834,24.6319,25.0275,172000.0
2010-07-29 11:00:00,25.29,25.29,24.77,24.95,107900.0,25.0077,25.0077,24.4935,24.6715,107900.0
2010-07-29 12:00:00,24.95,25.29,24.88,25.27,81600.0,24.6715,25.0077,24.6023,24.9879,81600.0
2010-07-29 13:00:00,25.27,25.54,25.06,25.44,91000.0,24.9879,25.2549,24.7803,25.156,91000.0
2010-07-29 14:00:00,25.46,25.52,25.31,25.46,136100.0,25.1758,25.2351,25.0275,25.1758,136100.0
2010-07-29 15:00:00,25.46,25.52,25.36,25.43,180000.0,25.1758,25.2351,25.0769,25.1461,180000.0
2010-07-30 09:30:00,25.03,25.33,24.68,25.27,19100.0,24.7506,25.0472,24.4045,24.9879,19100.0
2010-07-30 10:00:00,25.29,25.51,25.26,25.47,52500.0,25.0077,25.2252,24.978,25.1857,52500.0
2010-07-30 11:00:00,25.45,25.53,25.26,25.4,51800.0,25.1659,25.245,24.978,25.1165,51800.0
2010-07-30 12:00:00,25.4,25.4,25.14,25.15,70000.0,25.1165,25.1165,24.8594,24.8692,70000.0
2010-07-30 13:00:00,25.18,25.25,24.93,25.01,46300.0,24.8989,24.9681,24.6517,24.7308,46300.0
2010-07-30 14:00:00,25.05,25.09,24.97,25.06,92600.0,24.7704,24.8099,24.6913,24.7803,92600.0
2010-07-30 15:00:00,25.05,25.35,25.05,25.25,125800.0,24.7704,25.067,24.7704,24.9681,125800.0
2010-08-02 09:30:00,25.65,25.87,25.3,25.33,50300.0,25.3637,25.5812,25.0176,25.0472,50300.0
2010-08-02 10:00:00,25.34,25.53,25.17,25.49,63400.0,25.0571,25.245,24.889,25.2054,63400.0
2010-08-02 11:00:00,25.51,25.53,25.36,25.4,26800.0,25.2252,25.245,25.0769,25.1165,26800.0
2010-08-02 12:00:00,25.41,25.41,25.26,25.39,36300.0,25.1263,25.1263,24.978,25.1066,36300.0
2010-08-02 13:00:00,25.41,25.5,25.37,25.5,69800.0,25.1263,25.2153,25.0868,25.2153,69800.0
2010-08-02 14:00:00,25.48,25.57,25.42,25.53,42800.0,25.1956,25.2846,25.1362,25.245,42800.0
2010-08-02 15:00:00,25.49,25.51,25.36,25.43,68100.0,25.2054,25.2252,25.0769,25.1461,68100.0
2010-08-03 09:30:00,25.38,25.44,24.8,24.89,21300.0,25.0967,25.156,24.5232,24.6121,21300.0
2010-08-03 10:00:00,24.86,24.94,24.51,24.74,86100.0,24.5825,24.6616,24.2364,24.4638,86100.0
2010-08-03 11:00:00,24.72,24.9,24.69,24.85,74100.0,24.444,24.622,24.4144,24.5726,74100.0
2010-08-03 12:00:00,24.85,24.86,24.7,24.75,33300.0,24.5726,24.5825,24.4243,24.4737,33300.0
2010-08-03 13:00:00,24.75,25.04,24.7,25.03,78100.0,24.4737,24.7605,24.4243,24.7506,78100.0
2010-08-03 14:00:00,25.05,25.4,25.05,25.35,56700.0,24.7704,25.1165,24.7704,25.067,56700.0
2010-08-03 15:00:00,25.35,25.49,25.29,25.33,92700.0,25.067,25.2054,25.0077,25.0472,92700.0
2010-08-04 09:30:00,25.45,25.45,25.14,25.21,12800.0,25.1659,25.1659,24.8594,24.9286,12800.0
2010-08-04 10:00:00,25.21,25.26,24.77,24.77,52700.0,24.9286,24.978,24.4935,24.4935,52700.0
2010-08-04 11:00:00,24.76,25.0,24.73,24.98,38100.0,24.4836,24.7209,24.4539,24.7011,38100.0
2010-08-04 12:00:00,24.99,25.0,24.86,24.9,20600.0,24.711,24.7209,24.5825,24.622,20600.0
2010-08-04 13:00:00,24.91,24.95,24.79,24.81,24800.0,24.6319,24.6715,24.5133,24.533,24800.0
2010-08-04 14:00:00,24.81,24.9,24.75,24.81,80100.0,24.533,24.622,24.4737,24.533,80100.0
2010-08-04 15:00:00,24.81,25.01,24.79,24.88,91500.0,24.533,24.7308,24.5133,24.6023,91500.0
2010-08-05 09:30:00,24.74,24.74,24.17,24.55,30800.0,24.4638,24.4638,23.9002,24.2759,30800.0
2010-08-05 10:00:00,24.54,24.57,24.4,24.51,35800.0,24.2661,24.2957,24.1276,24.2364,35800.0
2010-08-05 11:00:00,24.5,24.6,24.5,24.56,29600.0,24.2265,24.3254,24.2265,24.2858,29600.0
2010-08-05 12:00:00,24.53,24.67,24.5,24.51,44100.0,24.2562,24.3946,24.2265,24.2364,44100.0
2010-08-05 13:00:00,24.52,24.65,24.51,24.64,37700.0,24.2463,24.3748,24.2364,24.3649,37700.0
2010-08-05 14:00:00,24.62,24.87,24.62,24.84,19900.0,24.3452,24.5924,24.3452,24.5627,19900.0
2010-08-05 15:00:00,24.86,24.97,24.84,24.91,83600.0,24.5825,24.6913,24.5627,24.6319,83600.0
2010-08-06 09:30:00,24.44,24.44,24.14,24.42,30500.0,24.1672,24.1672,23.8705,24.1474,30500.0
2010-08-06 10:00:00,24.42,24.47,23.61,23.62,86800.0,24.1474,24.1968,23.3464,23.3563,86800.0
2010-08-06 11:00:00,23.64,23.96,23.56,23.89,114700.0,23.3761,23.6925,23.297,23.6233,114700.0
2010-08-06 12:00:00,23.88,24.12,23.88,24.11,41800.0,23.6134,23.8507,23.6134,23.8409,41800.0
2010-08-06 13:00:00,24.09,24.31,24.09,24.3,48700.0,23.8211,24.0386,23.8211,24.0287,48700.0
2010-08-06 14:00:00,24.31,24.73,24.29,24.69,39100.0,24.0386,24.4539,24.0188,24.4144,39100.0
2010-08-06 15:00:00,24.69,24.88,24.58,24.81,88900.0,24.4144,24.6023,24.3056,24.533,88900.0
2010-08-09 09:30:00,24.9,24.9,24.65,24.71,51400.0,24.622,24.622,24.3748,24.4342,51400.0
2010-08-09 10:00:00,24.71,25.0,24.68,24.95,31500.0,24.4342,24.7209,24.4045,24.6715,31500.0
2010-08-09 11:00:00,24.92,24.92,24.65,24.65,31600.0,24.6418,24.6418,24.3748,24.3748,31600.0
2010-08-09 12:00:00,24.65,24.66,24.43,24.47,28500.0,24.3748,24.3847,24.1573,24.1968,28500.0
2010-08-09 13:00:00,24.48,24.61,24.48,24.59,27800.0,24.2067,24.3353,24.2067,24.3155,27800.0
2010-08-09 14:00:00,24.58,24.63,24.52,24.58,69500.0,24.3056,24.3551,24.2463,24.3056,69500.0
2010-08-09 15:00:00,24.57,24.73,24.5,24.71,54900.0,24.2957,24.4539,24.2265,24.4342,54900.0
2010-08-10 09:30:00,24.45,24.66,23.96,24.01,22300.0,24.1771,24.3847,23.6925,23.742,22300.0
2010-08-10 10:00:00,23.98,24.26,23.96,24.09,59000.0,23.7123,23.9892,23.6925,23.8211,59000.0
2010-08-10 11:00:00,24.06,24.24,23.99,23.99,28100.0,23.7914,23.9694,23.7222,23.7222,28100.0
2010-08-10 12:00:00,24.0,24.24,23.99,24.23,24300.0,23.7321,23.9694,23.7222,23.9595,24300.0
2010-08-10 13:00:00,24.23,24.34,24.18,24.25,39300.0,23.9595,24.0683,23.9101,23.9793,39300.0
2010-08-10 14:00:00,24.27,24.49,24.14,24.28,49900.0,23.9991,24.2166,23.8705,24.009,49900.0
2010-08-10 15:00:00,24.26,24.38,24.03,24.07,122600.0,23.9892,24.1078,23.7617,23.8013,122600.0
2010-08-11 09:30:00,23.5,23.9,23.38,23.38,55900.0,23.2377,23.6332,23.119,23.119,55900.0
2010-08-11 10:00:00,23.37,23.38,22.84,22.94,165900.0,23.1091,23.119,22.585,22.6839,165900.0
2010-08-11 11:00:00,22.94,23.11,22.89,23.09,53500.0,22.6839,22.852,22.6345,22.8322,53500.0
2010-08-11 12:00:00,23.08,23.16,22.95,23.1,59500.0,22.8224,22.9015,22.6938,22.8421,59500.0
2010-08-11 13:00:00,23.11,23.2,22.93,23.04,22900.0,22.852,22.941,22.674,22.7828,22900.0
2010-08-11 14:00:00,23.02,23.03,22.86,22.89,32900.0,22.763,22.7729,22.6048,22.6345,32900.0
2010-08-11 15:00:00,22.9,23.07,22.86,22.96,77600.0,22.6444,22.8125,22.6048,22.7037,77600.0
2010-08-12 09:30:00,22.52,22.85,22.11,22.68,22300.0,22.2686,22.5949,21.8632,22.4268,22300.0
2010-08-12 10:00:00,22.7,23.25,22.64,23.14,37300.0,22.4466,22.9905,22.3873,22.8817,37300.0
2010-08-12 11:00:00,23.16,23.16,22.98,23.09,24600.0,22.9015,22.9015,22.7235,22.8322,24600.0
2010-08-12 12:00:00,23.09,23.19,22.97,23.16,49700.0,22.8322,22.9311,22.7136,22.9015,49700.0
2010-08-12 13:00:00,23.14,23.17,22.93,22.97,30400.0,22.8817,22.9113,22.674,22.7136,30400.0
2010-08-12 14:00:00,22.96,23.01,22.8,22.9,28300.0,22.7037,22.7531,22.5455,22.6444,28300.0
2010-08-12 15:00:00,22.87,23.0,22.83,22.98,61900.0,22.6147,22.7432,22.5751,22.7235,61900.0
2010-08-13 09:30:00,22.81,23.05,22.27,22.47,49500.0,22.5554,22.7927,22.0214,22.2192,49500.0
2010-08-13 10:00:00,22.48,22.5,22.06,22.36,59500.0,22.2291,22.2488,21.8137,22.1104,59500.0
2010-08-13 11:00:00,22.34,22.5,22.3,22.33,24200.0,22.0906,22.2488,22.0511,22.0807,24200.0
2010-08-13 12:00:00,22.32,22.52,22.32,22.44,137800.0,22.0708,22.2686,22.0708,22.1895,137800.0
2010-08-13 13:00:00,22.44,22.51,22.41,22.42,41600.0,22.1895,22.2587,22.1598,22.1697,41600.0
2010-08-13 14:00:00,22.42,22.47,22.33,22.33,38000.0,22.1697,22.2192,22.0807,22.0807,38000.0
2010-08-13 15:00:00,22.32,22.36,22.1,22.21,76400.0,22.0708,22.1104,21.8533,21.9621,76400.0
2010-08-16 09:30:00,22.14,22.47,21.83,22.47,56700.0,21.8928,22.2192,21.5863,22.2192,56700.0
2010-08-16 10:00:00,22.53,22.93,22.46,22.54,47500.0,22.2785,22.674,22.2093,22.2884,47500.0
2010-08-16 11:00:00,22.51,22.61,22.31,22.59,32800.0,22.2587,22.3576,22.0609,22.3378,32800.0
2010-08-16 12:00:00,22.57,22.74,22.46,22.59,42600.0,22.318,22.4861,22.2093,22.3378,42600.0
2010-08-16 13:00:00,22.6,22.65,22.47,22.55,26700.0,22.3477,22.3972,22.2192,22.2983,26700.0
2010-08-16 14:00:00,22.56,22.78,22.47,22.53,80800.0,22.3082,22.5257,22.2192,22.2785,80800.0
2010-08-16 15:00:00,22.54,22.59,22.37,22.58,103700.0,22.2884,22.3378,22.1203,22.3279,103700.0
2010-08-17 09:30:00,22.88,23.08,22.71,23.03,17100.0,22.6246,22.8224,22.4565,22.7729,17100.0
2010-08-17 10:00:00,23.03,23.39,23.0,23.37,56700.0,22.7729,23.1289,22.7432,23.1091,56700.0
2010-08-17 11:00:00,23.34,23.53,23.28,23.46,60800.0,23.0795,23.2673,23.0201,23.1981,60800.0
2010-08-17 12:00:00,23.47,23.49,23.18,23.26,35900.0,23.208,23.2278,22.9212,23.0003,35900.0
2010-08-17 13:00:00,23.26,23.5,23.23,23.29,20900.0,23.0003,23.2377,22.9707,23.03,20900.0
2010-08-17 14:00:00,23.29,23.3,23.11,23.25,57300.0,23.03,23.0399,22.852,22.9905,57300.0
2010-08-17 15:00:00,23.24,23.35,23.14,23.24,78500.0,22.9806,23.0893,22.8817,22.9806,78500.0
2010-08-18 09:30:00,23.09,23.09,22.75,23.01,24700.0,22.8322,22.8322,22.496,22.7531,24700.0
2010-08-18 10:00:00,23.03,23.2,22.82,22.9,26100.0,22.7729,22.941,22.5653,22.6444,26100.0
2010-08-18 11:00:00,22.92,23.31,22.92,23.22,19800.0,22.6641,23.0498,22.6641,22.9608,19800.0
2010-08-18 12:00:00,23.21,23.8,23.21,23.76,38000.0,22.9509,23.5343,22.9509,23.4948,38000.0
2010-08-18 13:00:00,23.76,24.15,23.75,24.04,65700.0,23.4948,23.8804,23.4849,23.7716,65700.0
2010-08-18 14:00:00,24.05,24.15,23.9,23.99,67500.0,23.7815,23.8804,23.6332,23.7222,67500.0
2010-08-18 15:00:00,24.0,24.09,23.94,24.05,115400.0,23.7321,23.8211,23.6728,23.7815,115400.0
2010-08-19 09:30:00,24.05,24.29,23.92,24.05,40900.0,23.7815,24.0188,23.653,23.7815,40900.0
2010-08-19 10:00:00,24.05,24.06,23.72,23.77,152900.0,23.7815,23.7914,23.4552,23.5047,152900.0
2010-08-19 11:00:00,23.76,23.83,23.59,23.75,70500.0,23.4948,23.564,23.3267,23.4849,70500.0
2010-08-19 12:00:00,23.76,23.89,23.73,23.87,43000.0,23.4948,23.6233,23.4651,23.6035,43000.0
2010-08-19 13:00:00,23.9,23.97,23.71,23.8,41200.0,23.6332,23.7024,23.4453,23.5343,41200.0
2010-08-19 14:00:00,23.79,23.83,23.55,23.56,70500.0,23.5244,23.564,23.2871,23.297,70500.0
2010-08-19 15:00:00,23.54,23.75,23.41,23.44,80500.0,23.2772,23.4849,23.1487,23.1783,80500.0
2010-08-20 09:30:00,23.4,23.4,22.88,23.32,52900.0,23.1388,23.1388,22.6246,23.0597,52900.0
2010-08-20 10:00:00,23.32,23.55,23.15,23.29,233700.0,23.0597,23.2871,22.8916,23.03,233700.0
2010-08-20 11:00:00,23.3,23.51,23.14,23.28,54200.0,23.0399,23.2476,22.8817,23.0201,54200.0
2010-08-20 12:00:00,23.32,23.36,23.18,23.26,18200.0,23.0597,23.0992,22.9212,23.0003,18200.0
2010-08-20 13:00:00,23.32,23.35,23.16,23.34,37500.0,23.0597,23.0893,22.9015,23.0795,37500.0
2010-08-20 14:00:00,23.34,23.35,23.11,23.25,86000.0,23.0795,23.0893,22.852,22.9905,86000.0
2010-08-20 15:00:00,23.26,23.42,23.21,23.36,24400.0,23.0003,23.1586,22.9509,23.0992,24400.0
2010-08-23 09:30:00,23.44,23.63,23.36,23.54,18700.0,23.1783,23.3662,23.0992,23.2772,18700.0
2010-08-23 10:00:00,23.53,23.62,23.26,23.35,101800.0,23.2673,23.3563,23.0003,23.0893,101800.0
2010-08-23 11:00:00,23.27,23.52,23.22,23.4,39200.0,23.0102,23.2574,22.9608,23.1388,39200.0
2010-08-23 12:00:00,23.4,23.7,23.39,23.53,8200.0,23.1388,23.4354,23.1289,23.2673,8200.0
2010-08-23 13:00:00,23.49,23.57,23.4,23.44,10100.0,23.2278,23.3069,23.1388,23.1783,10100.0
2010-08-23 14:00:00,23.46,23.56,23.24,23.3,46700.0,23.1981,23.297,22.9806,23.0399,46700.0
2010-08-23 15:00:00,23.31,23.35,23.16,23.19,86700.0,23.0498,23.0893,22.9015,22.9311,86700.0
2010-08-24 09:30:00,22.92,22.99,22.62,22.73,62700.0,22.6641,22.7334,22.3675,22.4763,62700.0
2010-08-24 10:00:00,22.68,22.86,22.2,22.86,80500.0,22.4268,22.6048,21.9522,22.6048,80500.0
2010-08-24 11:00:00,22.92,23.4,22.89,23.29,34800.0,22.6641,23.1388,22.6345,23.03,34800.0
2010-08-24 12:00:00,23.25,23.27,22.96,23.11,23600.0,22.9905,23.0102,22.7037,22.852,23600.0
2010-08-24 13:00:00,23.09,23.28,22.92,22.94,18600.0,22.8322,23.0201,22.6641,22.6839,18600.0
2010-08-24 14:00:00,22.91,22.93,22.78,22.91,26700.0,22.6543,22.674,22.5257,22.6543,26700.0
2010-08-24 15:00:00,22.91,23.15,22.7,22.96,96300.0,22.6543,22.8916,22.4466,22.7037,96300.0
2010-08-25 09:30:00,22.69,23.19,22.69,22.93,23500.0,22.4367,22.9311,22.4367,22.674,23500.0
2010-08-25 10:00:00,22.92,23.27,22.85,23.24,42800.0,22.6641,23.0102,22.5949,22.9806,42800.0
2010-08-25 11:00:00,23.28,23.42,23.07,23.18,32200.0,23.0201,23.1586,22.8125,22.9212,32200.0
2010-08-25 12:00:00,23.18,23.2,22.91,22.95,47100.0,22.9212,22.941,22.6543,22.6938,47100.0
2010-08-25 13:00:00,22.94,23.2,22.88,23.19,16500.0,22.6839,22.941,22.6246,22.9311,16500.0
2010-08-25 14:00:00,23.15,23.49,23.13,23.48,33600.0,22.8916,23.2278,22.8718,23.2179,33600.0
2010-08-25 15:00:00,23.46,23.65,23.3,23.58,57800.0,23.1981,23.386,23.0399,23.3168,57800.0
2010-08-26 09:30:00,23.74,23.97,23.44,23.84,6300.0,23.475,23.7024,23.1783,23.5739,6300.0
2010-08-26 10:00:00,23.85,23.89,23.3,23.57,43200.0,23.5838,23.6233,23.0399,23.3069,43200.0
2010-08-26 11:00:00,23.56,23.84,23.42,23.57,67100.0,23.297,23.5739,23.1586,23.3069,67100.0
2010-08-26 12:00:00,23.55,23.57,23.28,23.47,101900.0,23.2871,23.3069,23.0201,23.208,101900.0
2010-08-26 13:00:00,23.5,23.5,23.2,23.23,42400.0,23.2377,23.2377,22.941,22.9707,42400.0
2010-08-26 14:00:00,23.22,23.36,23.15,23.25,53100.0,22.9608,23.0992,22.8916,22.9905,53100.0
2010-08-26 15:00:00,23.25,23.47,23.13,23.26,61000.0,22.9905,23.208,22.8718,23.0003,61000.0
2010-08-27 09:30:00,23.64,23.81,23.31,23.31,24000.0,23.3761,23.5442,23.0498,23.0498,24000.0
2010-08-27 10:00:00,23.38,23.9,23.21,23.59,23600.0,23.119,23.6332,22.9509,23.3267,23600.0
2010-08-27 11:00:00,23.65,23.88,23.64,23.78,59900.0,23.386,23.6134,23.3761,23.5145,59900.0
2010-08-27 12:00:00,23.81,23.81,23.56,23.56,20000.0,23.5442,23.5442,23.297,23.297,20000.0
2010-08-27 13:00:00,23.55,23.91,23.55,23.91,22200.0,23.2871,23.6431,23.2871,23.6431,22200.0
2010-08-27 14:00:00,23.94,23.98,23.71,23.76,45600.0,23.6728,23.7123,23.4453,23.4948,45600.0
2010-08-27 15:00:00,23.77,23.86,23.55,23.71,88600.0,23.5047,23.5936,23.2871,23.4453,88600.0
2010-08-30 09:30:00,23.52,23.62,23.3,23.33,57800.0,23.2574,23.3563,23.0399,23.0696,57800.0
2010-08-30 10:00:00,23.3,23.55,23.21,23.38,116900.0,23.0399,23.2871,22.9509,23.119,116900.0
2010-08-30 11:00:00,23.39,23.55,23.33,23.35,102300.0,23.1289,23.2871,23.0696,23.0893,102300.0
2010-08-30 12:00:00,23.37,23.75,23.37,23.68,38200.0,23.1091,23.4849,23.1091,23.4157,38200.0
2010-08-30 13:00:00,23.67,23.79,23.28,23.32,69100.0,23.4058,23.5244,23.0201,23.0597,69100.0
2010-08-30 14:00:00,23.31,23.48,23.22,23.45,84800.0,23.0498,23.2179,22.9608,23.1882,84800.0
2010-08-30 15:00:00,23.42,23.63,23.37,23.53,105800.0,23.1586,23.3662,23.1091,23.2673,105800.0
2010-08-31 09:30:00,23.56,23.56,22.81,22.94,172000.0,23.297,23.297,22.5554,22.6839,172000.0
2010-08-31 10:00:00,22.94,23.46,22.9,23.19,78700.0,22.6839,23.1981,22.6444,22.9311,78700.0
2010-08-31 11:00:00,23.2,23.26,22.9,23.12,108800.0,22.941,23.0003,22.6444,22.8619,108800.0
2010-08-31 12:00:00,23.12,23.23,22.96,23.0,43600.0,22.8619,22.9707,22.7037,22.7432,43600.0
2010-08-31 13:00:00,22.97,23.21,22.96,23.0,54300.0,22.7136,22.9509,22.7037,22.7432,54300.0
2010-08-31 14:00:00,23.0,23.08,22.45,22.57,99500.0,22.7432,22.8224,22.1994,22.318,99500.0
2010-08-31 15:00:00,22.57,22.79,22.54,22.65,134400.0,22.318,22.5356,22.2884,22.3972,134400.0
2010-09-01 09:30:00,22.93,23.22,22.6,22.81,77800.0,22.674,22.9608,22.3477,22.5554,77800.0
2010-09-01 10:00:00,22.82,23.04,21.81,21.9,513200.0,22.5653,22.7828,21.5665,21.6555,513200.0
2010-09-01 11:00:00,21.89,21.92,20.81,20.88,793700.0,21.6456,21.6753,20.5777,20.6469,793700.0
2010-09-01 12:00:00,20.88,21.17,20.67,21.07,441500.0,20.6469,20.9337,20.4393,20.8348,441500.0
2010-09-01 13:00:00,21.07,21.58,21.06,21.55,571100.0,20.8348,21.3391,20.8249,21.3094,571100.0
2010-09-01 14:00:00,21.55,21.97,21.49,21.79,383100.0,21.3094,21.7247,21.2501,21.5468,383100.0
2010-09-01 15:00:00,21.76,22.5,21.76,22.29,513700.0,21.5171,22.2488,21.5171,22.0412,513700.0
2010-09-02 09:30:00,22.29,23.2,21.6,23.2,118100.0,22.0412,22.941,21.3589,22.941,118100.0
2010-09-02 10:00:00,23.2,23.49,22.73,22.99,199300.0,22.941,23.2278,22.4763,22.7334,199300.0
2010-09-02 11:00:00,22.97,23.0,22.75,22.89,262100.0,22.7136,22.7432,22.496,22.6345,262100.0
2010-09-02 12:00:00,22.89,22.91,22.83,22.87,107300.0,22.6345,22.6543,22.5751,22.6147,107300.0
2010-09-02 13:00:00,22.89,22.9,22.69,22.7,89400.0,22.6345,22.6444,22.4367,22.4466,89400.0
2010-09-02 14:00:00,22.71,22.75,22.25,22.26,170600.0,22.4565,22.496,22.0016,22.0115,170600.0
2010-09-02 15:00:00,22.27,22.53,22.11,22.2,397400.0,22.0214,22.2785,21.8632,21.9522,397400.0
2010-09-03 09:30:00,25.23,25.6,24.3,25.45,757400.0,24.9484,25.3142,24.0287,25.1659,757400.0
2010-09-03 10:00:00,25.4,26.21,25.4,25.66,698700.0,25.1165,25.9174,25.1165,25.3736,698700.0
2010-09-03 11:00:00,25.66,26.08,25.4,26.01,375700.0,25.3736,25.7889,25.1165,25.7196,375700.0
2010-09-03 12:00:00,26.0,26.42,25.99,26.15,255200.0,25.7098,26.1251,25.6999,25.8581,255200.0
2010-09-03 13:00:00,26.15,26.36,26.06,26.24,178600.0,25.8581,26.0657,25.7691,25.9471,178600.0
2010-09-03 14:00:00,26.24,26.42,26.06,26.12,301200.0,25.9471,26.1251,25.7691,25.8284,301200.0
2010-09-03 15:00:00,26.12,26.47,25.75,26.3,451000.0,25.8284,26.1745,25.4625,26.0064,451000.0
2010-09-07 09:30:00,26.41,26.5,26.07,26.3,128300.0,26.1152,26.2042,25.779,26.0064,128300.0
2010-09-07 10:00:00,26.32,26.49,26.06,26.4,131900.0,26.0262,26.1943,25.7691,26.1053,131900.0
2010-09-07 11:00:00,26.4,26.49,26.31,26.45,82600.0,26.1053,26.1943,26.0163,26.1547,82600.0
2010-09-07 12:00:00,26.45,26.49,26.28,26.37,118500.0,26.1547,26.1943,25.9866,26.0756,118500.0
2010-09-07 13:00:00,26.36,26.74,26.29,26.72,108500.0,26.0657,26.4415,25.9965,26.4217,108500.0
2010-09-07 14:00:00,26.7,26.74,26.48,26.59,92200.0,26.4019,26.4415,26.1844,26.2932,92200.0
2010-09-07 15:00:00,26.58,26.58,26.33,26.41,139800.0,26.2833,26.2833,26.0361,26.1152,139800.0
2010-09-08 09:30:00,26.75,26.93,26.48,26.75,177100.0,26.4514,26.6294,26.1844,26.4514,177100.0
2010-09-08 10:00:00,26.79,26.79,26.39,26.55,121200.0,26.4909,26.4909,26.0954,26.2536,121200.0
2010-09-08 11:00:00,26.57,26.77,26.54,26.65,60800.0,26.2734,26.4712,26.2437,26.3525,60800.0
2010-09-08 12:00:00,26.68,26.81,26.6,26.8,51500.0,26.3822,26.5107,26.3031,26.5008,51500.0
2010-09-08 13:00:00,26.8,26.83,26.69,26.81,46300.0,26.5008,26.5305,26.3921,26.5107,46300.0
2010-09-08 14:00:00,26.79,26.91,26.7,26.77,74800.0,26.4909,26.6096,26.4019,26.4712,74800.0
2010-09-08 15:00:00,26.77,26.95,26.61,26.68,198900.0,26.4712,26.6492,26.3129,26.3822,198900.0
2010-09-09 09:30:00,26.92,26.96,26.77,26.91,71200.0,26.6195,26.659,26.4712,26.6096,71200.0
2010-09-09 10:00:00,26.9,26.91,25.97,26.47,76200.0,26.5997,26.6096,25.6801,26.1745,76200.0
2010-09-09 11:00:00,26.47,26.8,26.47,26.64,54100.0,26.1745,26.5008,26.1745,26.3426,54100.0
2010-09-09 12:00:00,26.64,26.7,26.6,26.6,42700.0,26.3426,26.4019,26.3031,26.3031,42700.0
2010-09-09 13:00:00,26.6,26.6,26.22,26.34,36100.0,26.3031,26.3031,25.9273,26.046,36100.0
2010-09-09 14:00:00,26.34,26.4,26.22,26.34,38900.0,26.046,26.1053,25.9273,26.046,38900.0
2010-09-09 15:00:00,26.37,26.48,26.24,26.34,86500.0,26.0756,26.1844,25.9471,26.046,86500.0
2010-09-10 09:30:00,26.36,26.67,26.36,26.62,41600.0,26.0657,26.3723,26.0657,26.3228,41600.0
2010-09-10 10:00:00,26.62,26.75,26.54,26.75,62500.0,26.3228,26.4514,26.2437,26.4514,62500.0
2010-09-10 11:00:00,26.75,26.88,26.46,26.53,61300.0,26.4514,26.5799,26.1646,26.2338,61300.0
2010-09-10 12:00:00,26.54,26.6,26.28,26.44,33100.0,26.2437,26.3031,25.9866,26.1448,33100.0
2010-09-10 13:00:00,26.43,26.43,26.28,26.29,20500.0,26.135,26.135,25.9866,25.9965,20500.0
2010-09-10 14:00:00,26.29,26.6,26.29,26.41,44400.0,25.9965,26.3031,25.9965,26.1152,44400.0
2010-09-10 15:00:00,26.41,26.44,26.19,26.24,78600.0,26.1152,26.1448,25.8976,25.9471,78600.0
2010-09-13 09:30:00,26.5,26.9,26.41,26.9,65700.0,26.2042,26.5997,26.1152,26.5997,65700.0
2010-09-13 10:00:00,26.9,27.35,26.88,27.28,167400.0,26.5997,27.0447,26.5799,26.9755,167400.0
2010-09-13 11:00:00,27.28,27.44,27.27,27.42,106600.0,26.9755,27.1337,26.9656,27.1139,106600.0
2010-09-13 12:00:00,27.42,27.43,27.18,27.3,69400.0,27.1139,27.1238,26.8766,26.9952,69400.0
2010-09-13 13:00:00,27.3,27.49,27.28,27.45,44900.0,26.9952,27.1831,26.9755,27.1436,44900.0
2010-09-13 14:00:00,27.46,27.64,27.37,27.58,154800.0,27.1535,27.3314,27.0645,27.2721,154800.0
2010-09-13 15:00:00,27.59,27.7,27.45,27.62,116800.0,27.282,27.3908,27.1436,27.3117,116800.0
2010-09-14 09:30:00,27.52,27.79,27.34,27.79,59300.0,27.2128,27.4798,27.0348,27.4798,59300.0
2010-09-14 10:00:00,27.79,28.43,27.66,28.4,201000.0,27.4798,28.1126,27.3512,28.083,201000.0
2010-09-14 11:00:00,28.37,29.15,28.15,29.15,222600.0,28.0533,28.8246,27.8358,28.8246,222600.0
2010-09-14 12:00:00,29.14,29.25,28.79,28.93,123100.0,28.8147,28.9235,28.4686,28.607,123100.0
2010-09-14 13:00:00,28.93,29.08,28.89,29.0,94900.0,28.607,28.7554,28.5675,28.6763,94900.0
2010-09-14 14:00:00,28.99,29.04,28.72,28.73,109200.0,28.6664,28.7158,28.3994,28.4093,109200.0
2010-09-14 15:00:00,28.73,28.77,28.5,28.63,203600.0,28.4093,28.4488,28.1818,28.3104,203600.0
2010-09-15 09:30:00,28.4,28.48,27.87,28.16,33300.0,28.083,28.1621,27.5589,27.8456,33300.0
2010-09-15 10:00:00,28.23,28.56,28.15,28.23,82700.0,27.9149,28.2412,27.8358,27.9149,82700.0
2010-09-15 11:00:00,28.25,28.27,28.04,28.06,61100.0,27.9346,27.9544,27.727,27.7468,61100.0
2010-09-15 12:00:00,28.08,28.13,27.93,27.93,64700.0,27.7665,27.816,27.6182,27.6182,64700.0
2010-09-15 13:00:00,27.94,28.22,27.88,28.21,47400.0,27.6281,27.905,27.5688,27.8951,47400.0
2010-09-15 14:00:00,28.21,28.21,28.0,28.08,40400.0,27.8951,27.8951,27.6874,27.7665,40400.0
2010-09-15 15:00:00,28.08,28.15,27.99,28.01,96400.0,27.7665,27.8358,27.6775,27.6973,96400.0
2010-09-16 09:30:00,27.89,27.99,27.67,27.74,25100.0,27.5787,27.6775,27.3611,27.4303,25100.0
2010-09-16 10:00:00,27.71,28.02,27.53,28.01,50300.0,27.4007,27.7072,27.2227,27.6973,50300.0
2010-09-16 11:00:00,27.98,27.98,27.6,27.6,25100.0,27.6677,27.6677,27.2919,27.2919,25100.0
2010-09-16 12:00:00,27.6,27.94,27.54,27.87,18600.0,27.2919,27.6281,27.2326,27.5589,18600.0
2010-09-16 13:00:00,27.86,27.95,27.77,27.9,30000.0,27.549,27.638,27.46,27.5885,30000.0
2010-09-16 14:00:00,27.9,28.15,27.8,27.88,35100.0,27.5885,27.8358,27.4897,27.5688,35100.0
2010-09-16 15:00:00,27.91,28.12,27.88,28.03,53300.0,27.5984,27.8061,27.5688,27.7171,53300.0
2010-09-17 09:30:00,28.33,28.45,27.6,27.64,59100.0,28.0137,28.1324,27.2919,27.3314,59100.0
2010-09-17 10:00:00,27.62,27.93,27.54,27.93,29400.0,27.3117,27.6182,27.2326,27.6182,29400.0
2010-09-17 11:00:00,27.91,28.15,27.91,27.96,23300.0,27.5984,27.8358,27.5984,27.6479,23300.0
2010-09-17 12:00:00,27.99,28.03,27.95,28.0,25700.0,27.6775,27.7171,27.638,27.6874,25700.0
2010-09-17 13:00:00,28.0,28.03,27.89,27.96,20800.0,27.6874,27.7171,27.5787,27.6479,20800.0
2010-09-17 14:00:00,27.94,28.24,27.94,28.22,28400.0,27.6281,27.9248,27.6281,27.905,28400.0
2010-09-17 15:00:00,28.21,28.45,28.09,28.1,114100.0,27.8951,28.1324,27.7764,27.7863,114100.0
2010-09-20 09:30:00,28.31,28.31,27.54,27.67,51800.0,27.994,27.994,27.2326,27.3611,51800.0
2010-09-20 10:00:00,27.64,27.92,27.6,27.83,165100.0,27.3314,27.6083,27.2919,27.5193,165100.0
2010-09-20 11:00:00,27.86,28.01,27.67,27.69,43600.0,27.549,27.6973,27.3611,27.3809,43600.0
2010-09-20 12:00:00,27.69,27.81,27.6,27.76,51000.0,27.3809,27.4996,27.2919,27.4501,51000.0
2010-09-20 13:00:00,27.74,27.77,27.64,27.73,25800.0,27.4303,27.46,27.3314,27.4204,25800.0
2010-09-20 14:00:00,27.73,28.1,27.72,28.01,45100.0,27.4204,27.7863,27.4106,27.6973,45100.0
2010-09-20 15:00:00,28.01,28.33,28.0,28.26,86700.0,27.6973,28.0137,27.6874,27.9445,86700.0
2010-09-21 09:30:00,28.35,28.74,28.35,28.69,180700.0,28.0335,28.4192,28.0335,28.3697,180700.0
2010-09-21 10:00:00,28.69,28.84,28.55,28.78,263700.0,28.3697,28.5181,28.2313,28.4587,263700.0
2010-09-21 11:00:00,28.77,28.85,28.5,28.53,88500.0,28.4488,28.5279,28.1818,28.2115,88500.0
2010-09-21 12:00:00,28.53,28.74,28.5,28.72,116000.0,28.2115,28.4192,28.1818,28.3994,116000.0
2010-09-21 13:00:00,28.72,28.79,28.65,28.79,32800.0,28.3994,28.4686,28.3302,28.4686,32800.0
2010-09-21 14:00:00,28.79,29.47,28.76,29.26,146900.0,28.4686,29.141,28.4389,28.9334,146900.0
2010-09-21 15:00:00,29.26,29.31,28.78,29.1,163700.0,28.9334,28.9828,28.4587,28.7752,163700.0
2010-09-22 09:30:00,29.05,29.13,28.51,28.52,104200.0,28.7257,28.8048,28.1917,28.2016,104200.0
2010-09-22 10:00:00,28.54,28.59,28.15,28.15,161000.0,28.2214,28.2708,27.8358,27.8358,161000.0
2010-09-22 11:00:00,28.17,28.17,27.92,27.95,81500.0,27.8555,27.8555,27.6083,27.638,81500.0
2010-09-22 12:00:00,27.96,27.98,27.88,27.89,45000.0,27.6479,27.6677,27.5688,27.5787,45000.0
2010-09-22 13:00:00,27.9,28.12,27.77,28.11,54400.0,27.5885,27.8061,27.46,27.7962,54400.0
2010-09-22 14:00:00,28.08,28.17,28.01,28.11,53900.0,27.7665,27.8555,27.6973,27.7962,53900.0
2010-09-22 15:00:00,28.13,28.13,27.8,27.94,103800.0,27.816,27.816,27.4897,27.6281,103800.0
2010-09-23 09:30:00,27.62,27.83,27.51,27.63,34700.0,27.3117,27.5193,27.2029,27.3216,34700.0
2010-09-23 10:00:00,27.64,28.09,27.61,27.98,66300.0,27.3314,27.7764,27.3018,27.6677,66300.0
2010-09-23 11:00:00,27.94,28.37,27.91,28.01,48300.0,27.6281,28.0533,27.5984,27.6973,48300.0
2010-09-23 12:00:00,28.02,28.02,27.95,28.0,44700.0,27.7072,27.7072,27.638,27.6874,44700.0
2010-09-23 13:00:00,28.01,28.05,27.87,27.87,37100.0,27.6973,27.7369,27.5589,27.5589,37100.0
2010-09-23 14:00:00,27.86,27.94,27.71,27.72,64800.0,27.549,27.6281,27.4007,27.4106,64800.0
2010-09-23 15:00:00,27.72,27.8,27.56,27.64,114000.0,27.4106,27.4897,27.2523,27.3314,114000.0
2010-09-24 09:30:00,28.1,28.51,28.02,28.3,36500.0,27.7863,28.1917,27.7072,27.9841,36500.0
2010-09-24 10:00:00,28.3,28.73,28.25,28.7,65500.0,27.9841,28.4093,27.9346,28.3796,65500.0
2010-09-24 11:00:00,28.69,28.82,28.46,28.52,43200.0,28.3697,28.4983,28.1423,28.2016,43200.0
2010-09-24 12:00:00,28.47,28.79,28.47,28.64,37700.0,28.1522,28.4686,28.1522,28.3203,37700.0
2010-09-24 13:00:00,28.63,28.75,28.55,28.68,58900.0,28.3104,28.4291,28.2313,28.3598,58900.0
2010-09-24 14:00:00,28.69,28.82,28.62,28.82,37500.0,28.3697,28.4983,28.3005,28.4983,37500.0
2010-09-24 15:00:00,28.81,28.94,28.77,28.92,95200.0,28.4884,28.6169,28.4488,28.5972,95200.0
2010-09-27 09:30:00,29.02,29.16,28.77,28.79,80100.0,28.696,28.8345,28.4488,28.4686,80100.0
2010-09-27 10:00:00,28.86,28.88,28.6,28.82,57600.0,28.5378,28.5576,28.2807,28.4983,57600.0
2010-09-27 11:00:00,28.81,28.96,28.7,28.86,73300.0,28.4884,28.6367,28.3796,28.5378,73300.0
2010-09-27 12:00:00,28.89,28.91,28.75,28.79,18200.0,28.5675,28.5873,28.4291,28.4686,18200.0
2010-09-27 13:00:00,28.79,28.95,28.76,28.91,49500.0,28.4686,28.6268,28.4389,28.5873,49500.0
2010-09-27 14:00:00,28.9,28.91,28.79,28.8,29800.0,28.5774,28.5873,28.4686,28.4785,29800.0
2010-09-27 15:00:00,28.79,28.84,28.6,28.64,61300.0,28.4686,28.5181,28.2807,28.3203,61300.0
2010-09-28 09:30:00,28.81,28.81,28.09,28.35,54900.0,28.4884,28.4884,27.7764,28.0335,54900.0
2010-09-28 10:00:00,28.35,28.62,28.19,28.42,80100.0,28.0335,28.3005,27.8753,28.1027,80100.0
2010-09-28 11:00:00,28.64,28.94,28.48,28.76,84100.0,28.3203,28.6169,28.1621,28.4389,84100.0
2010-09-28 12:00:00,28.75,28.99,28.66,28.83,83100.0,28.4291,28.6664,28.3401,28.5082,83100.0
2010-09-28 13:00:00,28.87,29.43,28.83,29.37,114100.0,28.5477,29.1015,28.5082,29.0421,114100.0
2010-09-28 14:00:00,29.37,29.4,29.02,29.25,64200.0,29.0421,29.0718,28.696,28.9235,64200.0
2010-09-28 15:00:00,29.24,29.47,29.11,29.36,120000.0,28.9136,29.141,28.785,29.0322,120000.0
2010-09-29 09:30:00,29.39,30.19,28.96,29.93,156200.0,29.0619,29.853,28.6367,29.5959,156200.0
2010-09-29 10:00:00,29.89,29.97,29.43,29.63,116500.0,29.5563,29.6354,29.1015,29.2992,116500.0
2010-09-29 11:00:00,29.62,29.74,29.51,29.58,57400.0,29.2893,29.408,29.1806,29.2498,57400.0
2010-09-29 12:00:00,29.6,29.96,29.56,29.6,38700.0,29.2696,29.6256,29.23,29.2696,38700.0
2010-09-29 13:00:00,29.6,29.68,29.53,29.6,29000.0,29.2696,29.3487,29.2004,29.2696,29000.0
2010-09-29 14:00:00,29.63,29.9,29.57,29.88,119000.0,29.2992,29.5662,29.2399,29.5464,119000.0
2010-09-29 15:00:00,29.88,30.0,29.77,29.82,199300.0,29.5464,29.6651,29.4377,29.4871,199300.0
2010-09-30 09:30:00,29.99,29.99,29.46,29.69,70600.0,29.6552,29.6552,29.1311,29.3586,70600.0
2010-09-30 10:00:00,29.67,29.69,29.5,29.51,65800.0,29.3388,29.3586,29.1707,29.1806,65800.0
2010-09-30 11:00:00,29.5,29.5,29.11,29.25,121000.0,29.1707,29.1707,28.785,28.9235,121000.0
2010-09-30 12:00:00,29.27,29.31,29.11,29.23,29900.0,28.9433,28.9828,28.785,28.9037,29900.0
2010-09-30 13:00:00,29.26,29.3,29.11,29.11,25600.0,28.9334,28.9729,28.785,28.785,25600.0
2010-09-30 14:00:00,29.13,29.39,29.01,29.3,46800.0,28.8048,29.0619,28.6862,28.9729,46800.0
2010-09-30 15:00:00,29.31,29.37,29.09,29.2,91500.0,28.9828,29.0421,28.7653,28.874,91500.0
2010-10-01 09:30:00,29.44,29.54,29.01,29.08,25300.0,29.1114,29.2102,28.6862,28.7554,25300.0
2010-10-01 10:00:00,29.07,29.15,28.81,28.92,53700.0,28.7455,28.8246,28.4884,28.5972,53700.0
2010-10-01 11:00:00,28.9,29.2,28.81,29.19,60100.0,28.5774,28.874,28.4884,28.8641,60100.0
2010-10-01 12:00:00,29.17,29.2,28.97,29.07,20000.0,28.8444,28.874,28.6466,28.7455,20000.0
2010-10-01 13:00:00,29.07,29.11,28.85,28.99,43400.0,28.7455,28.785,28.5279,28.6664,43400.0
2010-10-01 14:00:00,28.98,29.32,28.96,29.32,39900.0,28.6565,28.9927,28.6367,28.9927,39900.0
2010-10-01 15:00:00,29.32,29.38,29.25,29.35,91400.0,28.9927,29.052,28.9235,29.0224,91400.0
2010-10-04 09:30:00,29.53,29.63,28.87,28.87,44300.0,29.2004,29.2992,28.5477,28.5477,44300.0
2010-10-04 10:00:00,28.9,29.07,28.53,28.55,67500.0,28.5774,28.7455,28.2115,28.2313,67500.0
2010-10-04 11:00:00,28.57,28.61,28.32,28.48,114500.0,28.2511,28.2906,28.0039,28.1621,114500.0
2010-10-04 12:00:00,28.48,28.6,28.45,28.51,57100.0,28.1621,28.2807,28.1324,28.1917,57100.0
2010-10-04 13:00:00,28.51,28.71,28.41,28.43,67600.0,28.1917,28.3895,28.0929,28.1126,67600.0
2010-10-04 14:00:00,28.45,28.48,28.37,28.39,46400.0,28.1324,28.1621,28.0533,28.0731,46400.0
2010-10-04 15:00:00,28.41,28.55,28.26,28.41,154900.0,28.0929,28.2313,27.9445,28.0929,154900.0
2010-10-05 09:30:00,28.79,29.16,28.47,28.65,10500.0,28.4686,28.8345,28.1522,28.3302,10500.0
2010-10-05 10:00:00,28.69,29.31,28.54,29.16,81100.0,28.3697,28.9828,28.2214,28.8345,81100.0
2010-10-05 11:00:00,29.17,29.26,29.04,29.15,36200.0,28.8444,28.9334,28.7158,28.8246,36200.0
2010-10-05 12:00:00,29.12,29.19,29.03,29.13,53400.0,28.7949,28.8641,28.7059,28.8048,53400.0
2010-10-05 13:00:00,29.12,29.19,28.94,29.03,44200.0,28.7949,28.8641,28.6169,28.7059,44200.0
2010-10-05 14:00:00,29.0,29.06,28.87,28.91,56500.0,28.6763,28.7356,28.5477,28.5873,56500.0
2010-10-05 15:00:00,28.93,28.95,28.62,28.67,128600.0,28.607,28.6268,28.3005,28.35,128600.0
2010-10-06 09:30:00,28.67,28.94,28.52,28.63,33200.0,28.35,28.6169,28.2016,28.3104,33200.0
2010-10-06 10:00:00,28.65,28.69,28.05,28.22,75700.0,28.3302,28.3697,27.7369,27.905,75700.0
2010-10-06 11:00:00,28.29,28.65,28.2,28.57,37700.0,27.9742,28.3302,27.8852,28.2511,37700.0
2010-10-06 12:00:00,28.59,28.62,28.27,28.34,54400.0,28.2708,28.3005,27.9544,28.0236,54400.0
2010-10-06 13:00:00,28.29,28.34,28.14,28.32,51200.0,27.9742,28.0236,27.8259,28.0039,51200.0
2010-10-06 14:00:00,28.32,28.33,28.18,28.22,65300.0,28.0039,28.0137,27.8654,27.905,65300.0
2010-10-06 15:00:00,28.23,28.32,28.17,28.28,134400.0,27.9149,28.0039,27.8555,27.9643,134400.0
2010-10-07 09:30:00,28.6,28.86,28.53,28.55,47700.0,28.2807,28.5378,28.2115,28.2313,47700.0
2010-10-07 10:00:00,28.53,28.53,28.24,28.29,120300.0,28.2115,28.2115,27.9248,27.9742,120300.0
2010-10-07 11:00:00,28.3,28.35,28.17,28.22,104100.0,27.9841,28.0335,27.8555,27.905,104100.0
2010-10-07 12:00:00,28.22,28.22,27.76,28.07,93500.0,27.905,27.905,27.4501,27.7566,93500.0
2010-10-07 13:00:00,28.09,28.22,27.99,28.13,50000.0,27.7764,27.905,27.6775,27.816,50000.0
2010-10-07 14:00:00,28.15,28.21,28.07,28.18,104500.0,27.8358,27.8951,27.7566,27.8654,104500.0
2010-10-07 15:00:00,28.19,28.61,28.13,28.53,238300.0,27.8753,28.2906,27.816,28.2115,238300.0
2010-10-08 09:30:00,28.59,29.0,28.57,28.95,17400.0,28.2708,28.6763,28.2511,28.6268,17400.0
2010-10-08 10:00:00,28.96,29.11,28.7,28.77,65500.0,28.6367,28.785,28.3796,28.4488,65500.0
2010-10-08 11:00:00,28.8,28.94,28.71,28.82,39000.0,28.4785,28.6169,28.3895,28.4983,39000.0
2010-10-08 12:00:00,28.83,28.92,28.71,28.89,30300.0,28.5082,28.5972,28.3895,28.5675,30300.0
2010-10-08 13:00:00,28.91,28.99,28.88,28.93,56700.0,28.5873,28.6664,28.5576,28.607,56700.0
2010-10-08 14:00:00,28.92,29.02,28.88,28.94,45300.0,28.5972,28.696,28.5576,28.6169,45300.0
2010-10-08 15:00:00,28.95,29.04,28.89,28.94,103900.0,28.6268,28.7158,28.5675,28.6169,103900.0
2010-10-11 09:30:00,28.82,28.88,28.7,28.83,14400.0,28.4983,28.5576,28.3796,28.5082,14400.0
2010-10-11 10:00:00,28.79,28.94,28.52,28.7,29800.0,28.4686,28.6169,28.2016,28.3796,29800.0
2010-10-11 11:00:00,28.68,29.01,28.58,28.9,20100.0,28.3598,28.6862,28.261,28.5774,20100.0
2010-10-11 12:00:00,28.89,29.11,28.84,29.11,12900.0,28.5675,28.785,28.5181,28.785,12900.0
2010-10-11 13:00:00,29.1,29.19,29.07,29.07,13300.0,28.7752,28.8641,28.7455,28.7455,13300.0
2010-10-11 14:00:00,29.08,29.25,29.05,29.24,85600.0,28.7554,28.9235,28.7257,28.9136,85600.0
2010-10-11 15:00:00,29.23,29.24,28.97,29.02,46800.0,28.9037,28.9136,28.6466,28.696,46800.0
2010-10-12 09:30:00,28.86,29.1,28.8,29.1,40400.0,28.5378,28.7752,28.4785,28.7752,40400.0
2010-10-12 10:00:00,29.08,29.68,28.85,29.53,628300.0,28.7554,29.3487,28.5279,29.2004,628300.0
2010-10-12 11:00:00,29.56,30.2,29.54,30.11,310800.0,29.23,29.8629,29.2102,29.7739,310800.0
2010-10-12 12:00:00,30.14,30.4,30.01,30.4,86700.0,29.8035,30.0606,29.675,30.0606,86700.0
2010-10-12 13:00:00,30.39,30.66,30.26,30.46,98800.0,30.0508,30.3177,29.9222,30.12,98800.0
2010-10-12 14:00:00,30.45,30.9,30.43,30.89,175400.0,30.1101,30.5551,30.0903,30.5452,175400.0
2010-10-12 15:00:00,30.89,31.0,30.67,30.9,185700.0,30.5452,30.6539,30.3276,30.5551,185700.0
2010-10-13 09:30:00,31.0,31.56,30.92,31.41,149400.0,30.6539,31.2077,30.5748,31.0594,149400.0
2010-10-13 10:00:00,31.41,31.54,30.47,30.53,207000.0,31.0594,31.1879,30.1299,30.1892,207000.0
2010-10-13 11:00:00,30.54,30.73,30.33,30.56,51500.0,30.1991,30.387,29.9914,30.2189,51500.0
2010-10-13 12:00:00,30.56,30.81,30.56,30.61,67500.0,30.2189,30.4661,30.2189,30.2683,67500.0
2010-10-13 13:00:00,30.61,30.88,30.61,30.76,107500.0,30.2683,30.5353,30.2683,30.4166,107500.0
2010-10-13 14:00:00,30.74,31.13,30.74,30.99,46900.0,30.3968,30.7825,30.3968,30.6441,46900.0
2010-10-13 15:00:00,31.0,31.02,30.81,30.87,139400.0,30.6539,30.6737,30.4661,30.5254,139400.0
2010-10-14 09:30:00,30.33,30.51,29.61,30.07,118800.0,29.9914,30.1694,29.2795,29.7343,118800.0
2010-10-14 10:00:00,30.05,30.14,29.92,29.96,98600.0,29.7145,29.8035,29.586,29.6256,98600.0
2010-10-14 11:00:00,29.95,30.0,29.84,29.93,145400.0,29.6157,29.6651,29.5069,29.5959,145400.0
2010-10-14 12:00:00,29.93,30.0,29.8,29.98,43400.0,29.5959,29.6651,29.4673,29.6453,43400.0
2010-10-14 13:00:00,30.0,30.25,30.0,30.24,48300.0,29.6651,29.9123,29.6651,29.9024,48300.0
2010-10-14 14:00:00,30.24,30.32,30.16,30.25,66900.0,29.9024,29.9815,29.8233,29.9123,66900.0
2010-10-14 15:00:00,30.23,30.47,30.2,30.43,149100.0,29.8925,30.1299,29.8629,30.0903,149100.0
2010-10-15 09:30:00,30.78,30.86,30.23,30.23,65800.0,30.4364,30.5155,29.8925,29.8925,65800.0
2010-10-15 10:00:00,30.24,30.59,30.23,30.5,83200.0,29.9024,30.2485,29.8925,30.1595,83200.0
2010-10-15 11:00:00,30.5,30.85,30.35,30.35,70200.0,30.1595,30.5056,30.0112,30.0112,70200.0
2010-10-15 12:00:00,30.37,30.54,30.34,30.48,31800.0,30.031,30.1991,30.0013,30.1397,31800.0
2010-10-15 13:00:00,30.48,30.65,30.47,30.58,17700.0,30.1397,30.3078,30.1299,30.2386,17700.0
2010-10-15 14:00:00,30.56,31.01,30.51,31.0,84800.0,30.2189,30.6638,30.1694,30.6539,84800.0
2010-10-15 15:00:00,31.0,31.05,30.89,30.98,92800.0,30.6539,30.7034,30.5452,30.6342,92800.0
2010-10-18 09:30:00,31.18,31.52,31.1,31.46,45800.0,30.8319,31.1681,30.7528,31.1088,45800.0
2010-10-18 10:00:00,31.43,31.64,31.39,31.62,58500.0,31.0791,31.2868,31.0396,31.267,58500.0
2010-10-18 11:00:00,31.6,31.61,31.34,31.46,159500.0,31.2472,31.2571,30.9901,31.1088,159500.0
2010-10-18 12:00:00,31.47,31.6,31.36,31.55,43000.0,31.1187,31.2472,31.0099,31.1978,43000.0
2010-10-18 13:00:00,31.57,31.73,31.47,31.5,51100.0,31.2176,31.3758,31.1187,31.1484,51100.0
2010-10-18 14:00:00,31.5,31.56,31.49,31.52,44700.0,31.1484,31.2077,31.1385,31.1681,44700.0
2010-10-18 15:00:00,31.53,31.67,31.52,31.65,84400.0,31.178,31.3165,31.1681,31.2967,84400.0
2010-10-19 09:30:00,31.16,31.3,31.02,31.11,28900.0,30.8122,30.9506,30.6737,30.7627,28900.0
2010-10-19 10:00:00,31.13,31.65,31.13,31.36,83700.0,30.7825,31.2967,30.7825,31.0099,83700.0
2010-10-19 11:00:00,31.36,31.57,31.23,31.54,77900.0,31.0099,31.2176,30.8814,31.1879,77900.0
2010-10-19 12:00:00,31.49,31.54,31.04,31.12,29000.0,31.1385,31.1879,30.6935,30.7726,29000.0
2010-10-19 13:00:00,31.12,31.2,30.79,30.82,56500.0,30.7726,30.8517,30.4463,30.4759,56500.0
2010-10-19 14:00:00,30.81,30.91,30.63,30.67,67200.0,30.4661,30.5649,30.2881,30.3276,67200.0
2010-10-19 15:00:00,30.68,30.83,30.52,30.81,107000.0,30.3375,30.4858,30.1793,30.4661,107000.0
2010-10-20 09:30:00,30.89,31.33,30.89,31.06,41000.0,30.5452,30.9803,30.5452,30.7133,41000.0
2010-10-20 10:00:00,30.97,31.33,30.87,31.22,39500.0,30.6243,30.9803,30.5254,30.8715,39500.0
2010-10-20 11:00:00,31.22,31.38,31.16,31.37,33300.0,30.8715,31.0297,30.8122,31.0198,33300.0
2010-10-20 12:00:00,31.34,31.47,31.05,31.1,46500.0,30.9901,31.1187,30.7034,30.7528,46500.0
2010-10-20 13:00:00,31.1,31.32,30.95,30.99,25200.0,30.7528,30.9704,30.6045,30.6441,25200.0
2010-10-20 14:00:00,30.98,31.04,30.82,30.88,37900.0,30.6342,30.6935,30.4759,30.5353,37900.0
2010-10-20 15:00:00,30.91,30.94,30.64,30.71,73700.0,30.5649,30.5946,30.298,30.3672,73700.0
2010-10-21 09:30:00,30.85,31.35,30.82,31.32,26700.0,30.5056,31.0,30.4759,30.9704,26700.0
2010-10-21 10:00:00,31.32,31.58,31.2,31.38,30400.0,30.9704,31.2275,30.8517,31.0297,30400.0
2010-10-21 11:00:00,31.39,31.44,30.85,31.3,63800.0,31.0396,31.089,30.5056,30.9506,63800.0
2010-10-21 12:00:00,31.25,31.3,30.77,30.87,26200.0,30.9011,30.9506,30.4265,30.5254,26200.0
2010-10-21 13:00:00,30.87,31.0,30.61,30.66,32700.0,30.5254,30.6539,30.2683,30.3177,32700.0
2010-10-21 14:00:00,30.62,30.87,30.62,30.82,36900.0,30.2782,30.5254,30.2782,30.4759,36900.0
2010-10-21 15:00:00,30.81,31.08,30.77,30.89,54900.0,30.4661,30.733,30.4265,30.5452,54900.0
2010-10-22 09:30:00,30.92,31.17,30.62,30.63,35300.0,30.5748,30.822,30.2782,30.2881,35300.0
2010-10-22 10:00:00,30.62,31.0,30.5,30.96,63900.0,30.2782,30.6539,30.1595,30.6144,63900.0
2010-10-22 11:00:00,30.9,31.04,30.79,30.9,10500.0,30.5551,30.6935,30.4463,30.5551,10500.0
2010-10-22 12:00:00,30.88,31.22,30.88,31.09,11400.0,30.5353,30.8715,30.5353,30.7429,11400.0
2010-10-22 13:00:00,31.09,31.12,30.97,31.01,11900.0,30.7429,30.7726,30.6243,30.6638,11900.0
2010-10-22 14:00:00,31.02,31.17,30.95,31.02,20100.0,30.6737,30.822,30.6045,30.6737,20100.0
2010-10-22 15:00:00,31.0,31.1,30.95,31.04,56500.0,30.6539,30.7528,30.6045,30.6935,56500.0
2010-10-25 09:30:00,31.23,32.25,31.19,32.18,57600.0,30.8814,31.89,30.8418,31.8208,57600.0
2010-10-25 10:00:00,32.21,32.5,31.88,32.02,76700.0,31.8504,32.1372,31.5241,31.6626,76700.0
2010-10-25 11:00:00,32.03,32.13,32.02,32.1,35500.0,31.6724,31.7713,31.6626,31.7417,35500.0
2010-10-25 12:00:00,32.08,32.21,32.03,32.21,83900.0,31.7219,31.8504,31.6724,31.8504,83900.0
2010-10-25 13:00:00,32.21,32.35,32.13,32.19,57300.0,31.8504,31.9889,31.7713,31.8307,57300.0
2010-10-25 14:00:00,32.21,32.25,32.08,32.1,40000.0,31.8504,31.89,31.7219,31.7417,40000.0
2010-10-25 15:00:00,32.11,32.33,32.08,32.08,69900.0,31.7515,31.9691,31.7219,31.7219,69900.0
2010-10-26 09:30:00,31.83,32.06,31.62,31.99,58800.0,31.4747,31.7021,31.267,31.6329,58800.0
2010-10-26 10:00:00,31.99,32.4,31.99,32.34,35000.0,31.6329,32.0383,31.6329,31.979,35000.0
2010-10-26 11:00:00,32.35,32.5,32.15,32.47,41000.0,31.9889,32.1372,31.7911,32.1075,41000.0
2010-10-26 12:00:00,32.48,32.49,32.35,32.46,24200.0,32.1174,32.1273,31.9889,32.0976,24200.0
2010-10-26 13:00:00,32.47,32.68,32.35,32.35,50500.0,32.1075,32.3152,31.9889,31.9889,50500.0
2010-10-26 14:00:00,32.33,32.44,32.3,32.39,26300.0,31.9691,32.0779,31.9394,32.0284,26300.0
2010-10-26 15:00:00,32.36,32.49,32.31,32.33,69300.0,31.9988,32.1273,31.9493,31.9691,69300.0
2010-10-27 09:30:00,32.25,32.25,31.93,32.14,26800.0,31.89,31.89,31.5736,31.7812,26800.0
2010-10-27 10:00:00,32.16,32.23,31.87,31.89,68000.0,31.801,31.8702,31.5142,31.534,68000.0
2010-10-27 11:00:00,31.85,31.85,31.58,31.69,34200.0,31.4945,31.4945,31.2275,31.3362,34200.0
2010-10-27 12:00:00,31.68,31.73,31.37,31.51,30000.0,31.3263,31.3758,31.0198,31.1582,30000.0
2010-10-27 13:00:00,31.53,31.65,31.44,31.58,65000.0,31.178,31.2967,31.089,31.2275,65000.0
2010-10-27 14:00:00,31.57,31.61,31.46,31.51,46300.0,31.2176,31.2571,31.1088,31.1582,46300.0
2010-10-27 15:00:00,31.51,31.64,31.49,31.62,167300.0,31.1582,31.2868,31.1385,31.267,167300.0
2010-10-28 09:30:00,31.7,32.03,31.39,31.51,41300.0,31.3461,31.6724,31.0396,31.1582,41300.0
2010-10-28 10:00:00,31.51,31.6,31.16,31.21,58100.0,31.1582,31.2472,30.8122,30.8616,58100.0
2010-10-28 11:00:00,31.18,31.21,31.02,31.16,32500.0,30.8319,30.8616,30.6737,30.8122,32500.0
2010-10-28 12:00:00,31.15,31.27,31.02,31.05,35800.0,30.8023,30.9209,30.6737,30.7034,35800.0
2010-10-28 13:00:00,31.03,31.24,31.01,31.13,40300.0,30.6836,30.8913,30.6638,30.7825,40300.0
2010-10-28 14:00:00,31.12,31.18,31.01,31.09,44500.0,30.7726,30.8319,30.6638,30.7429,44500.0
2010-10-28 15:00:00,31.08,31.26,31.01,31.17,85800.0,30.733,30.911,30.6638,30.822,85800.0
2010-10-29 09:30:00,31.0,31.01,30.76,30.81,29700.0,30.6539,30.6638,30.4166,30.4661,29700.0
2010-10-29 10:00:00,30.82,31.21,30.76,30.86,40500.0,30.4759,30.8616,30.4166,30.5155,40500.0
2010-10-29 11:00:00,30.87,31.0,30.76,30.96,31000.0,30.5254,30.6539,30.4166,30.6144,31000.0
2010-10-29 12:00:00,30.97,31.02,30.85,31.02,28300.0,30.6243,30.6737,30.5056,30.6737,28300.0
2010-10-29 13:00:00,31.01,31.13,30.92,31.0,33500.0,30.6638,30.7825,30.5748,30.6539,33500.0
2010-10-29 14:00:00,31.0,31.06,30.93,30.98,45500.0,30.6539,30.7133,30.5847,30.6342,45500.0
2010-10-29 15:00:00,30.97,31.03,30.68,30.69,134300.0,30.6243,30.6836,30.3375,30.3474,134300.0
2010-11-01 09:30:00,30.68,31.36,30.4,30.51,87300.0,30.3375,31.0099,30.0606,30.1694,87300.0
2010-11-01 10:00:00,30.57,31.27,30.57,30.95,122400.0,30.2287,30.9209,30.2287,30.6045,122400.0
2010-11-01 11:00:00,30.89,30.89,30.44,30.66,96300.0,30.5452,30.5452,30.1002,30.3177,96300.0
2010-11-01 12:00:00,30.69,30.77,30.27,30.32,44100.0,30.3474,30.4265,29.9321,29.9815,44100.0
2010-11-01 13:00:00,30.29,30.43,30.25,30.35,36600.0,29.9519,30.0903,29.9123,30.0112,36600.0
2010-11-01 14:00:00,30.35,30.4,30.1,30.14,66300.0,30.0112,30.0606,29.764,29.8035,66300.0
2010-11-01 15:00:00,30.14,30.46,30.01,30.42,95000.0,29.8035,30.12,29.675,30.0804,95000.0
2010-11-02 09:30:00,30.85,30.96,30.72,30.77,38600.0,30.5056,30.6144,30.3771,30.4265,38600.0
2010-11-02 10:00:00,30.74,30.78,30.09,30.34,55300.0,30.3968,30.4364,29.7541,30.0013,55300.0
2010-11-02 11:00:00,30.32,30.5,30.32,30.42,30700.0,29.9815,30.1595,29.9815,30.0804,30700.0
2010-11-02 12:00:00,30.4,30.62,30.29,30.55,17400.0,30.0606,30.2782,29.9519,30.209,17400.0
2010-11-02 13:00:00,30.53,30.92,30.51,30.92,23900.0,30.1892,30.5748,30.1694,30.5748,23900.0
2010-11-02 14:00:00,30.92,31.01,30.59,30.6,34400.0,30.5748,30.6638,30.2485,30.2584,34400.0
2010-11-02 15:00:00,30.6,30.83,30.56,30.79,67400.0,30.2584,30.4858,30.2189,30.4463,67400.0
2010-11-03 09:30:00,30.85,31.13,30.8,31.01,23200.0,30.5056,30.7825,30.4562,30.6638,23200.0
2010-11-03 10:00:00,31.06,31.58,31.01,31.5,48900.0,30.7133,31.2275,30.6638,31.1484,48900.0
2010-11-03 11:00:00,31.5,31.55,31.3,31.55,40200.0,31.1484,31.1978,30.9506,31.1978,40200.0
2010-11-03 12:00:00,31.56,31.56,31.37,31.49,17600.0,31.2077,31.2077,31.0198,31.1385,17600.0
2010-11-03 13:00:00,31.49,31.6,31.35,31.4,15000.0,31.1385,31.2472,31.0,31.0495,15000.0
2010-11-03 14:00:00,31.41,31.67,31.23,31.64,37100.0,31.0594,31.3165,30.8814,31.2868,37100.0
2010-11-03 15:00:00,31.64,31.85,31.55,31.67,57800.0,31.2868,31.4945,31.1978,31.3165,57800.0
2010-11-04 09:30:00,31.84,32.19,31.79,32.04,27000.0,31.4846,31.8307,31.4351,31.6823,27000.0
2010-11-04 10:00:00,32.05,32.05,31.69,31.87,27500.0,31.6922,31.6922,31.3362,31.5142,27500.0
2010-11-04 11:00:00,31.86,32.09,31.74,31.75,24900.0,31.5043,31.7318,31.3857,31.3956,24900.0
2010-11-04 12:00:00,31.75,31.94,31.7,31.8,35800.0,31.3956,31.5834,31.3461,31.445,35800.0
2010-11-04 13:00:00,31.8,31.84,31.44,31.45,31800.0,31.445,31.4846,31.089,31.0989,31800.0
2010-11-04 14:00:00,31.45,31.6,31.39,31.53,37700.0,31.0989,31.2472,31.0396,31.178,37700.0
2010-11-04 15:00:00,31.53,31.89,31.53,31.86,93400.0,31.178,31.534,31.178,31.5043,93400.0
2010-11-05 09:30:00,32.02,32.12,31.65,32.09,13200.0,31.6626,31.7614,31.2967,31.7318,13200.0
2010-11-05 10:00:00,32.04,32.25,31.95,32.24,38100.0,31.6823,31.89,31.5933,31.8801,38100.0
2010-11-05 11:00:00,32.22,32.22,31.94,32.05,33000.0,31.8603,31.8603,31.5834,31.6922,33000.0
2010-11-05 12:00:00,32.0,32.29,31.95,32.19,23400.0,31.6428,31.9295,31.5933,31.8307,23400.0
2010-11-05 13:00:00,32.19,32.34,32.13,32.22,18000.0,31.8307,31.979,31.7713,31.8603,18000.0
2010-11-05 14:00:00,32.24,32.27,32.13,32.23,25500.0,31.8801,31.9098,31.7713,31.8702,25500.0
2010-11-05 15:00:00,32.23,32.33,32.12,32.3,46800.0,31.8702,31.9691,31.7614,31.9394,46800.0
2010-11-08 09:30:00,32.33,32.54,32.21,32.31,38000.0,31.9691,32.1767,31.8504,31.9493,38000.0
2010-11-08 10:00:00,32.3,32.89,32.29,32.82,36600.0,31.9394,32.5228,31.9295,32.4536,36600.0
2010-11-08 11:00:00,32.78,33.38,32.56,33.35,72500.0,32.4141,33.0074,32.1965,32.9777,72500.0
2010-11-08 12:00:00,33.34,33.5,33.3,33.33,47700.0,32.9678,33.126,32.9283,32.9579,47700.0
2010-11-08 13:00:00,33.35,33.39,33.16,33.16,30400.0,32.9777,33.0173,32.7898,32.7898,30400.0
2010-11-08 14:00:00,33.17,33.26,33.07,33.22,39500.0,32.7997,32.8887,32.7008,32.8492,39500.0
2010-11-08 15:00:00,33.23,33.26,32.96,33.02,68800.0,32.859,32.8887,32.5921,32.6514,68800.0
2010-11-09 09:30:00,33.29,33.29,32.83,32.93,42200.0,32.9184,32.9184,32.4635,32.5624,42200.0
2010-11-09 10:00:00,32.93,33.29,32.91,32.95,16200.0,32.5624,32.9184,32.5426,32.5822,16200.0
2010-11-09 11:00:00,32.9,32.9,32.67,32.68,23900.0,32.5327,32.5327,32.3053,32.3152,23900.0
2010-11-09 12:00:00,32.68,32.86,32.67,32.79,18100.0,32.3152,32.4932,32.3053,32.424,18100.0
2010-11-09 13:00:00,32.78,32.88,32.7,32.82,52900.0,32.4141,32.513,32.335,32.4536,52900.0
2010-11-09 14:00:00,32.83,32.94,32.76,32.84,19600.0,32.4635,32.5723,32.3943,32.4734,19600.0
2010-11-09 15:00:00,32.8,32.8,32.4,32.62,51100.0,32.4338,32.4338,32.0383,32.2559,51100.0
2010-11-10 09:30:00,32.65,32.92,32.36,32.46,14500.0,32.2855,32.5525,31.9988,32.0976,14500.0
2010-11-10 10:00:00,32.5,32.68,32.35,32.67,33800.0,32.1372,32.3152,31.9889,32.3053,33800.0
2010-11-10 11:00:00,32.7,32.83,32.62,32.81,25500.0,32.335,32.4635,32.2559,32.4437,25500.0
2010-11-10 12:00:00,32.82,32.82,32.68,32.72,11800.0,32.4536,32.4536,32.3152,32.3547,11800.0
2010-11-10 13:00:00,32.71,32.86,32.57,32.84,8600.0,32.3449,32.4932,32.2064,32.4734,8600.0
2010-11-10 14:00:00,32.84,32.99,32.8,32.98,12400.0,32.4734,32.6217,32.4338,32.6118,12400.0
2010-11-10 15:00:00,32.97,33.0,32.81,33.0,32200.0,32.6019,32.6316,32.4437,32.6316,32200.0
2010-11-11 09:30:00,32.62,32.85,32.32,32.8,20500.0,32.2559,32.4833,31.9592,32.4338,20500.0
2010-11-11 10:00:00,32.66,32.89,32.55,32.65,21300.0,32.2954,32.5228,32.1866,32.2855,21300.0
2010-11-11 11:00:00,32.65,32.76,32.59,32.71,14800.0,32.2855,32.3943,32.2262,32.3449,14800.0
2010-11-11 12:00:00,32.74,32.84,32.65,32.77,20800.0,32.3745,32.4734,32.2855,32.4042,20800.0
2010-11-11 13:00:00,32.76,32.88,32.74,32.82,25700.0,32.3943,32.513,32.3745,32.4536,25700.0
2010-11-11 14:00:00,32.78,32.84,32.7,32.75,17100.0,32.4141,32.4734,32.335,32.3844,17100.0
2010-11-11 15:00:00,32.73,32.8,32.53,32.75,55200.0,32.3646,32.4338,32.1669,32.3844,55200.0
2010-11-12 09:30:00,32.43,32.74,32.09,32.64,13200.0,32.068,32.3745,31.7318,32.2756,13200.0
2010-11-12 10:00:00,32.57,32.62,32.18,32.23,17400.0,32.2064,32.2559,31.8208,31.8702,17400.0
2010-11-12 11:00:00,32.24,32.4,32.12,32.24,27100.0,31.8801,32.0383,31.7614,31.8801,27100.0
2010-11-12 12:00:00,32.18,32.23,31.96,31.97,30900.0,31.8208,31.8702,31.6032,31.6131,30900.0
2010-11-12 13:00:00,31.98,32.02,31.82,31.85,68700.0,31.623,31.6626,31.4648,31.4945,68700.0
2010-11-12 14:00:00,31.84,32.02,31.83,31.97,43500.0,31.4846,31.6626,31.4747,31.6131,43500.0
2010-11-12 15:00:00,31.97,32.22,31.93,32.01,68200.0,31.6131,31.8603,31.5736,31.6527,68200.0
2010-11-15 09:30:00,32.01,32.1,31.52,31.71,45600.0,31.6527,31.7417,31.1681,31.356,45600.0
2010-11-15 10:00:00,31.66,31.89,31.51,31.76,21800.0,31.3066,31.534,31.1582,31.4055,21800.0
2010-11-15 11:00:00,31.84,32.05,31.65,32.0,9800.0,31.4846,31.6922,31.2967,31.6428,9800.0
2010-11-15 12:00:00,32.0,32.11,31.76,32.08,16900.0,31.6428,31.7515,31.4055,31.7219,16900.0
2010-11-15 13:00:00,32.1,32.16,32.02,32.12,10300.0,31.7417,31.801,31.6626,31.7614,10300.0
2010-11-15 14:00:00,32.09,32.2,31.9,32.15,15900.0,31.7318,31.8405,31.5439,31.7911,15900.0
2010-11-15 15:00:00,32.13,32.13,31.74,31.78,32200.0,31.7713,31.7713,31.3857,31.4252,32200.0
2010-11-16 09:30:00,31.49,31.72,31.13,31.5,23600.0,31.1385,31.3659,30.7825,31.1484,23600.0
2010-11-16 10:00:00,31.51,31.73,30.99,31.1,39600.0,31.1582,31.3758,30.6441,30.7528,39600.0
2010-11-16 11:00:00,31.1,31.1,30.51,30.72,88300.0,30.7528,30.7528,30.1694,30.3771,88300.0
2010-11-16 12:00:00,30.72,31.25,30.72,31.24,50300.0,30.3771,30.9011,30.3771,30.8913,50300.0
2010-11-16 13:00:00,31.22,31.57,31.13,31.57,23000.0,30.8715,31.2176,30.7825,31.2176,23000.0
2010-11-16 14:00:00,31.56,31.62,31.35,31.45,36700.0,31.2077,31.267,31.0,31.0989,36700.0
2010-11-16 15:00:00,31.44,31.65,31.21,31.62,86900.0,31.089,31.2967,30.8616,31.267,86900.0
2010-11-17 09:30:00,31.39,31.68,31.01,31.67,22600.0,31.0396,31.3263,30.6638,31.3165,22600.0
2010-11-17 10:00:00,31.68,31.86,31.53,31.56,22600.0,31.3263,31.5043,31.178,31.2077,22600.0
2010-11-17 11:00:00,31.61,31.63,31.46,31.47,15300.0,31.2571,31.2769,31.1088,31.1187,15300.0
2010-11-17 12:00:00,31.44,31.52,31.38,31.5,15000.0,31.089,31.1681,31.0297,31.1484,15000.0
2010-11-17 13:00:00,31.51,31.59,31.34,31.58,16800.0,31.1582,31.2374,30.9901,31.2275,16800.0
2010-11-17 14:00:00,31.59,31.63,31.46,31.54,15600.0,31.2374,31.2769,31.1088,31.1879,15600.0
2010-11-17 15:00:00,31.55,31.57,31.34,31.48,36500.0,31.1978,31.2176,30.9901,31.1286,36500.0
2010-11-18 09:30:00,31.76,32.38,31.76,32.07,22000.0,31.4055,32.0185,31.4055,31.712,22000.0
2010-11-18 10:00:00,32.07,32.68,32.03,32.62,42800.0,31.712,32.3152,31.6724,32.2559,42800.0
2010-11-18 11:00:00,32.62,32.64,32.25,32.37,33000.0,32.2559,32.2756,31.89,32.0086,33000.0
2010-11-18 12:00:00,32.4,32.56,32.23,32.31,14900.0,32.0383,32.1965,31.8702,31.9493,14900.0
2010-11-18 13:00:00,32.28,32.4,32.24,32.29,13400.0,31.9197,32.0383,31.8801,31.9295,13400.0
2010-11-18 14:00:00,32.31,32.31,32.05,32.24,20500.0,31.9493,31.9493,31.6922,31.8801,20500.0
2010-11-18 15:00:00,32.25,32.27,31.85,31.97,36000.0,31.89,31.9098,31.4945,31.6131,36000.0
2010-11-19 09:30:00,32.04,32.05,31.73,31.9,36000.0,31.6823,31.6922,31.3758,31.5439,36000.0
2010-11-19 10:00:00,31.88,31.89,31.64,31.82,35000.0,31.5241,31.534,31.2868,31.4648,35000.0
2010-11-19 11:00:00,31.8,31.97,31.75,31.81,35700.0,31.445,31.6131,31.3956,31.4549,35700.0
2010-11-19 12:00:00,31.81,31.94,31.81,31.93,22800.0,31.4549,31.5834,31.4549,31.5736,22800.0
2010-11-19 13:00:00,31.93,31.97,31.73,31.8,22700.0,31.5736,31.6131,31.3758,31.445,22700.0
2010-11-19 14:00:00,31.8,32.02,31.8,31.96,54900.0,31.445,31.6626,31.445,31.6032,54900.0
2010-11-19 15:00:00,31.96,32.0,31.85,31.95,83500.0,31.6032,31.6428,31.4945,31.5933,83500.0
2010-11-22 09:30:00,31.95,32.44,31.29,32.33,72600.0,31.5933,32.0779,30.9407,31.9691,72600.0
2010-11-22 10:00:00,32.37,32.8,32.27,32.74,74200.0,32.0086,32.4338,31.9098,32.3745,74200.0
2010-11-22 11:00:00,32.65,32.66,32.38,32.41,30800.0,32.2855,32.2954,32.0185,32.0482,30800.0
2010-11-22 12:00:00,32.39,32.5,32.35,32.46,64800.0,32.0284,32.1372,31.9889,32.0976,64800.0
2010-11-22 13:00:00,32.47,32.75,32.38,32.74,64500.0,32.1075,32.3844,32.0185,32.3745,64500.0
2010-11-22 14:00:00,32.75,32.76,32.52,32.65,42300.0,32.3844,32.3943,32.157,32.2855,42300.0
2010-11-22 15:00:00,32.65,32.87,32.54,32.68,68600.0,32.2855,32.5031,32.1767,32.3152,68600.0
2010-11-23 09:30:00,32.27,32.71,32.24,32.45,30400.0,31.9098,32.3449,31.8801,32.0878,30400.0
2010-11-23 10:00:00,32.43,33.08,32.43,33.04,57800.0,32.068,32.7107,32.068,32.6712,57800.0
2010-11-23 11:00:00,33.05,33.22,32.83,33.18,83500.0,32.6811,32.8492,32.4635,32.8096,83500.0
2010-11-23 12:00:00,33.16,33.35,32.95,33.34,40000.0,32.7898,32.9777,32.5822,32.9678,40000.0
2010-11-23 13:00:00,33.33,33.48,33.3,33.47,57100.0,32.9579,33.1063,32.9283,33.0964,57100.0
2010-11-23 14:00:00,33.44,33.48,33.13,33.18,54300.0,33.0667,33.1063,32.7602,32.8096,54300.0
2010-11-23 15:00:00,33.17,33.5,33.07,33.48,77800.0,32.7997,33.126,32.7008,33.1063,77800.0
2010-11-24 09:30:00,33.76,34.74,33.59,34.5,136800.0,33.3831,34.3522,33.215,34.1149,136800.0
2010-11-24 10:00:00,34.46,34.52,34.27,34.38,100600.0,34.0753,34.1346,33.8874,33.9962,100600.0
2010-11-24 11:00:00,34.33,34.74,34.29,34.67,96900.0,33.9468,34.3522,33.9072,34.283,96900.0
2010-11-24 12:00:00,34.65,34.9,34.6,34.89,46400.0,34.2632,34.5104,34.2138,34.5005,46400.0
2010-11-24 13:00:00,34.88,35.0,34.75,34.77,54600.0,34.4906,34.6093,34.3621,34.3819,54600.0
2010-11-24 14:00:00,34.78,34.81,34.45,34.45,62400.0,34.3917,34.4214,34.0654,34.0654,62400.0
2010-11-24 15:00:00,34.46,34.54,34.32,34.49,64800.0,34.0753,34.1544,33.9369,34.105,64800.0
2010-11-26 09:30:00,34.44,34.9,34.33,34.71,19600.0,34.0555,34.5104,33.9468,34.3225,19600.0
2010-11-26 10:00:00,34.72,34.92,34.63,34.9,75600.0,34.3324,34.5302,34.2434,34.5104,75600.0
2010-11-26 11:00:00,34.89,34.99,34.87,34.97,23000.0,34.5005,34.5994,34.4807,34.5796,23000.0
2010-11-26 12:00:00,34.97,35.05,34.82,34.99,41900.0,34.5796,34.6587,34.4313,34.5994,41900.0
2010-11-29 09:30:00,34.37,35.55,34.2,35.42,100400.0,33.9863,35.1531,33.8182,35.0246,100400.0
2010-11-29 10:00:00,35.38,35.4,34.7,34.81,136300.0,34.985,35.0048,34.3126,34.4214,136300.0
2010-11-29 11:00:00,34.84,35.08,34.84,35.01,69000.0,34.4511,34.6884,34.4511,34.6192,69000.0
2010-11-29 12:00:00,35.0,35.09,34.84,35.03,90900.0,34.6093,34.6983,34.4511,34.639,90900.0
2010-11-29 13:00:00,35.03,35.04,34.85,35.0,30300.0,34.639,34.6488,34.461,34.6093,30300.0
2010-11-29 14:00:00,35.0,35.3,35.0,35.3,45200.0,34.6093,34.9059,34.6093,34.9059,45200.0
2010-11-29 15:00:00,35.3,35.3,35.07,35.13,197400.0,34.9059,34.9059,34.6785,34.7378,197400.0
2010-11-30 09:30:00,34.64,35.44,34.5,35.33,142900.0,34.2533,35.0444,34.1149,34.9356,142900.0
2010-11-30 10:00:00,35.3,35.96,35.14,35.56,118800.0,34.9059,35.5586,34.7477,35.163,118800.0
2010-11-30 11:00:00,35.57,35.78,35.37,35.48,104300.0,35.1729,35.3806,34.9752,35.0839,104300.0
2010-11-30 12:00:00,35.38,35.48,35.18,35.21,30500.0,34.985,35.0839,34.7873,34.8169,30500.0
2010-11-30 13:00:00,35.2,35.68,35.2,35.35,34500.0,34.8071,35.2817,34.8071,34.9554,34500.0
2010-11-30 14:00:00,35.35,35.39,35.03,35.23,40200.0,34.9554,34.9949,34.639,34.8367,40200.0
2010-11-30 15:00:00,35.22,35.42,34.89,34.95,113700.0,34.8268,35.0246,34.5005,34.5598,113700.0
2010-12-01 09:30:00,35.77,36.71,35.77,36.31,98100.0,35.3707,36.3002,35.3707,35.9047,98100.0
2010-12-01 10:00:00,36.31,36.37,35.82,35.83,123800.0,35.9047,35.964,35.4201,35.43,123800.0
2010-12-01 11:00:00,35.83,35.93,35.58,35.78,109500.0,35.43,35.5289,35.1828,35.3806,109500.0
2010-12-01 12:00:00,35.83,35.96,35.63,35.82,82900.0,35.43,35.5586,35.2323,35.4201,82900.0
2010-12-01 13:00:00,35.79,36.0,35.71,35.99,61700.0,35.3905,35.5981,35.3114,35.5882,61700.0
2010-12-01 14:00:00,36.0,36.06,35.85,35.94,72200.0,35.5981,35.6575,35.4498,35.5388,72200.0
2010-12-01 15:00:00,35.94,36.54,35.89,36.48,228400.0,35.5388,36.1321,35.4894,36.0728,228400.0
2010-12-02 09:30:00,36.42,37.24,36.29,36.81,180000.0,36.0134,36.8243,35.8849,36.3991,180000.0
2010-12-02 10:00:00,36.81,37.09,36.79,36.99,192600.0,36.3991,36.676,36.3793,36.5771,192600.0
2010-12-02 11:00:00,36.99,37.1,36.93,36.99,181200.0,36.5771,36.6858,36.5177,36.5771,181200.0
2010-12-02 12:00:00,36.99,37.03,36.5,37.0,239300.0,36.5771,36.6166,36.0925,36.587,239300.0
2010-12-02 13:00:00,37.01,37.11,36.73,36.73,115500.0,36.5968,36.6957,36.32,36.32,115500.0
2010-12-02 14:00:00,36.74,37.02,36.39,36.41,263500.0,36.3299,36.6067,35.9838,36.0035,263500.0
2010-12-02 15:00:00,36.45,36.5,35.37,35.72,428500.0,36.0431,36.0925,34.9752,35.3213,428500.0
2010-12-03 09:30:00,34.37,34.66,33.76,34.38,421600.0,33.9863,34.2731,33.3831,33.9962,421600.0
2010-12-03 10:00:00,34.36,34.98,34.22,34.3,498700.0,33.9764,34.5895,33.838,33.9171,498700.0
2010-12-03 11:00:00,34.28,34.51,33.83,33.85,214700.0,33.8973,34.1248,33.4523,33.4721,214700.0
2010-12-03 12:00:00,33.85,34.63,33.85,34.5,133600.0,33.4721,34.2434,33.4721,34.1149,133600.0
2010-12-03 13:00:00,34.49,35.58,34.45,35.45,103100.0,34.105,35.1828,34.0654,35.0543,103100.0
2010-12-03 14:00:00,35.37,35.48,34.78,34.92,107200.0,34.9752,35.0839,34.3917,34.5302,107200.0
2010-12-03 15:00:00,34.92,35.28,34.61,35.2,264200.0,34.5302,34.8862,34.2236,34.8071,264200.0
2010-12-06 09:30:00,35.16,36.04,34.61,34.65,101200.0,34.7675,35.6377,34.2236,34.2632,101200.0
2010-12-06 10:00:00,34.62,35.07,34.4,34.45,164900.0,34.2335,34.6785,34.016,34.0654,164900.0
2010-12-06 11:00:00,34.46,34.63,33.93,33.97,187000.0,34.0753,34.2434,33.5512,33.5908,187000.0
2010-12-06 12:00:00,33.95,34.26,33.83,33.98,91700.0,33.571,33.8775,33.4523,33.6007,91700.0
2010-12-06 13:00:00,33.99,34.19,33.94,34.09,100500.0,33.6106,33.8083,33.5611,33.7094,100500.0
2010-12-06 14:00:00,34.08,34.17,33.63,34.08,188000.0,33.6996,33.7886,33.2546,33.6996,188000.0
2010-12-06 15:00:00,34.1,34.32,33.95,34.1,154900.0,33.7193,33.9369,33.571,33.7193,154900.0
2010-12-07 09:30:00,34.61,34.92,34.33,34.7,94600.0,34.2236,34.5302,33.9468,34.3126,94600.0
2010-12-07 10:00:00,34.6,34.63,33.86,34.17,119400.0,34.2138,34.2434,33.482,33.7886,119400.0
2010-12-07 11:00:00,34.16,34.33,34.09,34.21,49200.0,33.7787,33.9468,33.7094,33.8281,49200.0
2010-12-07 12:00:00,34.2,34.23,33.96,34.04,62400.0,33.8182,33.8479,33.5809,33.66,62400.0
2010-12-07 13:00:00,34.05,34.3,33.98,34.14,36100.0,33.6699,33.9171,33.6007,33.7589,36100.0
2010-12-07 14:00:00,34.12,34.24,33.96,33.96,84800.0,33.7391,33.8578,33.5809,33.5809,84800.0
2010-12-07 15:00:00,33.96,34.06,33.76,33.85,155800.0,33.5809,33.6798,33.3831,33.4721,155800.0
2010-12-08 09:30:00,33.86,34.27,33.41,33.76,75800.0,33.482,33.8874,33.037,33.3831,75800.0
2010-12-08 10:00:00,33.75,34.51,33.75,34.48,138600.0,33.3732,34.1248,33.3732,34.0951,138600.0
2010-12-08 11:00:00,34.48,34.61,34.38,34.5,76300.0,34.0951,34.2236,33.9962,34.1149,76300.0
2010-12-08 12:00:00,34.51,34.57,34.24,34.36,42000.0,34.1248,34.1841,33.8578,33.9764,42000.0
2010-12-08 13:00:00,34.36,34.65,34.36,34.63,66600.0,33.9764,34.2632,33.9764,34.2434,66600.0
2010-12-08 14:00:00,34.64,34.66,34.48,34.52,94100.0,34.2533,34.2731,34.0951,34.1346,94100.0
2010-12-08 15:00:00,34.52,34.54,34.33,34.42,121300.0,34.1346,34.1544,33.9468,34.0358,121300.0
2010-12-09 09:30:00,35.31,35.35,33.87,33.89,74400.0,34.9158,34.9554,33.4919,33.5117,74400.0
2010-12-09 10:00:00,33.93,33.93,33.73,33.82,64500.0,33.5512,33.5512,33.3535,33.4425,64500.0
2010-12-09 11:00:00,33.88,34.46,33.84,34.46,66800.0,33.5018,34.0753,33.4622,34.0753,66800.0
2010-12-09 12:00:00,34.46,34.91,34.46,34.86,95500.0,34.0753,34.5203,34.0753,34.4709,95500.0
2010-12-09 13:00:00,34.86,34.95,34.8,34.93,200600.0,34.4709,34.5598,34.4115,34.5401,200600.0
2010-12-09 14:00:00,34.92,34.96,34.81,34.89,42600.0,34.5302,34.5697,34.4214,34.5005,42600.0
2010-12-09 15:00:00,34.89,34.94,34.7,34.76,74200.0,34.5005,34.55,34.3126,34.372,74200.0
2010-12-10 09:30:00,34.93,34.93,34.67,34.77,23700.0,34.5401,34.5401,34.283,34.3819,23700.0
2010-12-10 10:00:00,34.66,34.66,34.23,34.36,62200.0,34.2731,34.2731,33.8479,33.9764,62200.0
2010-12-10 11:00:00,34.35,34.54,34.3,34.54,28100.0,33.9665,34.1544,33.9171,34.1544,28100.0
2010-12-10 12:00:00,34.52,34.8,34.41,34.68,23500.0,34.1346,34.4115,34.0259,34.2929,23500.0
2010-12-10 13:00:00,34.69,34.85,34.57,34.85,39600.0,34.3027,34.461,34.1841,34.461,39600.0
2010-12-10 14:00:00,34.84,34.9,34.75,34.88,62100.0,34.4511,34.5104,34.3621,34.4906,62100.0
2010-12-10 15:00:00,34.89,34.9,34.65,34.7,131600.0,34.5005,34.5104,34.2632,34.3126,131600.0
2010-12-13 09:30:00,34.96,34.97,34.38,34.44,77300.0,34.5697,34.5796,33.9962,34.0555,77300.0
2010-12-13 10:00:00,34.44,34.71,34.01,34.19,66600.0,34.0555,34.3225,33.6303,33.8083,66600.0
2010-12-13 11:00:00,34.21,34.3,34.01,34.09,68100.0,33.8281,33.9171,33.6303,33.7094,68100.0
2010-12-13 12:00:00,34.07,34.09,33.95,34.0,75100.0,33.6897,33.7094,33.571,33.6205,75100.0
2010-12-13 13:00:00,34.0,34.14,34.0,34.03,66600.0,33.6205,33.7589,33.6205,33.6501,66600.0
2010-12-13 14:00:00,34.04,34.1,33.98,34.0,49700.0,33.66,33.7193,33.6007,33.6205,49700.0
2010-12-13 15:00:00,34.01,34.04,33.8,34.0,145500.0,33.6303,33.66,33.4227,33.6205,145500.0
2010-12-14 09:30:00,33.78,34.21,33.66,33.95,55100.0,33.4029,33.8281,33.2842,33.571,55100.0
2010-12-14 10:00:00,33.94,33.96,33.79,33.9,72500.0,33.5611,33.5809,33.4128,33.5216,72500.0
2010-12-14 11:00:00,33.88,33.88,33.51,33.55,87500.0,33.5018,33.5018,33.1359,33.1755,87500.0
2010-12-14 12:00:00,33.55,33.63,33.43,33.46,35200.0,33.1755,33.2546,33.0568,33.0865,35200.0
2010-12-14 13:00:00,33.46,33.53,33.03,33.16,86800.0,33.0865,33.1557,32.6613,32.7898,86800.0
2010-12-14 14:00:00,33.18,33.3,33.08,33.22,77400.0,32.8096,32.9283,32.7107,32.8492,77400.0
2010-12-14 15:00:00,33.22,33.25,33.01,33.16,156800.0,32.8492,32.8788,32.6415,32.7898,156800.0
2010-12-15 09:30:00,33.0,33.42,32.01,32.46,278400.0,32.6316,33.0469,31.6527,32.0976,278400.0
2010-12-15 10:00:00,32.45,32.67,32.3,32.54,151200.0,32.0878,32.3053,31.9394,32.1767,151200.0
2010-12-15 11:00:00,32.54,32.81,32.54,32.71,107500.0,32.1767,32.4437,32.1767,32.3449,107500.0
2010-12-15 12:00:00,32.71,32.72,32.5,32.55,56700.0,32.3449,32.3547,32.1372,32.1866,56700.0
2010-12-15 13:00:00,32.56,32.67,32.37,32.67,52800.0,32.1965,32.3053,32.0086,32.3053,52800.0
2010-12-15 14:00:00,32.67,32.92,32.67,32.75,72800.0,32.3053,32.5525,32.3053,32.3844,72800.0
2010-12-15 15:00:00,32.74,33.01,32.74,32.79,70100.0,32.3745,32.6415,32.3745,32.424,70100.0
2010-12-16 09:30:00,32.61,33.27,32.6,33.08,63200.0,32.246,32.8986,32.2361,32.7107,63200.0
2010-12-16 10:00:00,33.1,33.53,33.07,33.39,68900.0,32.7305,33.1557,32.7008,33.0173,68900.0
2010-12-16 11:00:00,33.39,33.85,33.3,33.81,47300.0,33.0173,33.4721,32.9283,33.4326,47300.0
2010-12-16 12:00:00,33.83,34.25,33.71,34.1,52800.0,33.4523,33.8677,33.3337,33.7193,52800.0
2010-12-16 13:00:00,34.13,34.25,34.02,34.16,48100.0,33.749,33.8677,33.6402,33.7787,48100.0
2010-12-16 14:00:00,34.16,34.33,33.94,33.97,56600.0,33.7787,33.9468,33.5611,33.5908,56600.0
2010-12-16 15:00:00,33.98,34.1,33.94,34.09,172800.0,33.6007,33.7193,33.5611,33.7094,172800.0
2010-12-17 09:30:00,34.17,34.17,33.52,34.01,112100.0,33.7886,33.7886,33.1458,33.6303,112100.0
2010-12-17 10:00:00,33.97,34.06,33.66,33.9,89800.0,33.5908,33.6798,33.2842,33.5216,89800.0
2010-12-17 11:00:00,33.89,34.01,33.68,33.99,112300.0,33.5117,33.6303,33.304,33.6106,112300.0
2010-12-17 12:00:00,33.99,34.18,33.83,33.83,80600.0,33.6106,33.7984,33.4523,33.4523,80600.0
2010-12-17 13:00:00,33.84,34.11,33.83,34.0,80500.0,33.4622,33.7292,33.4523,33.6205,80500.0
2010-12-17 14:00:00,34.0,34.06,33.87,34.02,110100.0,33.6205,33.6798,33.4919,33.6402,110100.0
2010-12-17 15:00:00,34.01,34.01,33.15,33.15,583500.0,33.6303,33.6303,32.7799,32.7799,583500.0
2010-12-20 09:30:00,33.29,33.8,33.18,33.64,80500.0,32.9184,33.4227,32.8096,33.2645,80500.0
2010-12-20 10:00:00,33.65,33.79,33.3,33.33,94600.0,33.2744,33.4128,32.9283,32.9579,94600.0
2010-12-20 11:00:00,33.34,33.45,33.19,33.21,80100.0,32.9678,33.0766,32.8195,32.8393,80100.0
2010-12-20 12:00:00,33.2,33.34,33.02,33.31,81700.0,32.8294,32.9678,32.6514,32.9382,81700.0
2010-12-20 13:00:00,33.31,33.5,33.03,33.08,56700.0,32.9382,33.126,32.6613,32.7107,56700.0
2010-12-20 14:00:00,33.06,33.33,33.05,33.1,77300.0,32.6909,32.9579,32.6811,32.7305,77300.0
2010-12-20 15:00:00,33.08,33.35,33.0,33.03,124600.0,32.7107,32.9777,32.6316,32.6613,124600.0
2010-12-21 09:30:00,33.47,33.59,33.16,33.45,47900.0,33.0964,33.215,32.7898,33.0766,47900.0
2010-12-21 10:00:00,33.45,33.49,33.09,33.21,38900.0,33.0766,33.1161,32.7206,32.8393,38900.0
2010-12-21 11:00:00,33.22,33.34,33.09,33.33,26900.0,32.8492,32.9678,32.7206,32.9579,26900.0
2010-12-21 12:00:00,33.3,33.43,33.23,33.25,25500.0,32.9283,33.0568,32.859,32.8788,25500.0
2010-12-21 13:00:00,33.24,33.28,32.99,33.06,56400.0,32.8689,32.9085,32.6217,32.6909,56400.0
2010-12-21 14:00:00,33.06,33.27,33.04,33.25,27100.0,32.6909,32.8986,32.6712,32.8788,27100.0
2010-12-21 15:00:00,33.24,33.49,33.2,33.39,49300.0,32.8689,33.1161,32.8294,33.0173,49300.0
2010-12-22 09:30:00,33.37,34.37,33.13,34.13,69900.0,32.9975,33.9863,32.7602,33.749,69900.0
2010-12-22 10:00:00,34.18,34.28,33.96,34.25,82400.0,33.7984,33.8973,33.5809,33.8677,82400.0
2010-12-22 11:00:00,34.26,34.41,34.14,34.41,125700.0,33.8775,34.0259,33.7589,34.0259,125700.0
2010-12-22 12:00:00,34.41,34.7,34.41,34.49,59700.0,34.0259,34.3126,34.0259,34.105,59700.0
2010-12-22 13:00:00,34.49,34.66,34.37,34.48,94100.0,34.105,34.2731,33.9863,34.0951,94100.0
2010-12-22 14:00:00,34.49,34.54,34.47,34.49,69400.0,34.105,34.1544,34.0852,34.105,69400.0
2010-12-22 15:00:00,34.5,34.5,34.33,34.5,179800.0,34.1149,34.1149,33.9468,34.1149,179800.0
2010-12-23 09:30:00,34.56,34.94,34.56,34.87,24000.0,34.1742,34.55,34.1742,34.4807,24000.0
2010-12-23 10:00:00,34.87,34.97,34.69,34.69,67500.0,34.4807,34.5796,34.3027,34.3027,67500.0
2010-12-23 11:00:00,34.68,34.69,34.6,34.62,31000.0,34.2929,34.3027,34.2138,34.2335,31000.0
2010-12-23 12:00:00,34.64,34.67,34.5,34.61,22900.0,34.2533,34.283,34.1149,34.2236,22900.0
2010-12-23 13:00:00,34.6,34.79,34.56,34.56,29500.0,34.2138,34.4016,34.1742,34.1742,29500.0
2010-12-23 14:00:00,34.57,34.97,34.57,34.87,79400.0,34.1841,34.5796,34.1841,34.4807,79400.0
2010-12-23 15:00:00,34.86,34.86,34.66,34.76,92000.0,34.4709,34.4709,34.2731,34.372,92000.0
2010-12-27 09:30:00,34.62,34.84,34.0,34.26,35300.0,34.2335,34.4511,33.6205,33.8775,35300.0
2010-12-27 10:00:00,34.28,34.31,33.95,33.95,86100.0,33.8973,33.927,33.571,33.571,86100.0
2010-12-27 11:00:00,33.92,33.92,33.75,33.86,50300.0,33.5413,33.5413,33.3732,33.482,50300.0
2010-12-27 12:00:00,33.86,33.95,33.83,33.87,20500.0,33.482,33.571,33.4523,33.4919,20500.0
2010-12-27 13:00:00,33.88,34.03,33.85,34.01,28900.0,33.5018,33.6501,33.4721,33.6303,28900.0
2010-12-27 14:00:00,34.02,34.05,33.89,34.03,29900.0,33.6402,33.6699,33.5117,33.6501,29900.0
2010-12-27 15:00:00,34.04,34.25,34.02,34.13,39100.0,33.66,33.8677,33.6402,33.749,39100.0
2010-12-28 09:30:00,34.19,34.34,33.75,33.86,8300.0,33.8083,33.9567,33.3732,33.482,8300.0
2010-12-28 10:00:00,33.85,33.89,33.73,33.79,16300.0,33.4721,33.5117,33.3535,33.4128,16300.0
2010-12-28 11:00:00,33.8,33.9,33.7,33.7,21300.0,33.4227,33.5216,33.3238,33.3238,21300.0
2010-12-28 12:00:00,33.7,33.88,33.62,33.84,11200.0,33.3238,33.5018,33.2447,33.4622,11200.0
2010-12-28 13:00:00,33.87,34.13,33.87,33.99,15700.0,33.4919,33.749,33.4919,33.6106,15700.0
2010-12-28 14:00:00,33.96,34.05,33.96,34.0,16000.0,33.5809,33.6699,33.5809,33.6205,16000.0
2010-12-28 15:00:00,34.02,34.08,33.9,33.98,32500.0,33.6402,33.6996,33.5216,33.6007,32500.0
2010-12-29 09:30:00,33.99,34.11,33.81,33.89,13900.0,33.6106,33.7292,33.4326,33.5117,13900.0
2010-12-29 10:00:00,33.89,34.03,33.87,34.0,26200.0,33.5117,33.6501,33.4919,33.6205,26200.0
2010-12-29 11:00:00,34.0,34.14,33.87,34.09,13700.0,33.6205,33.7589,33.4919,33.7094,13700.0
2010-12-29 12:00:00,34.09,34.34,34.06,34.33,11700.0,33.7094,33.9567,33.6798,33.9468,11700.0
2010-12-29 13:00:00,34.38,34.38,34.22,34.37,12600.0,33.9962,33.9962,33.838,33.9863,12600.0
2010-12-29 14:00:00,34.38,34.42,34.28,34.3,13600.0,33.9962,34.0358,33.8973,33.9171,13600.0
2010-12-29 15:00:00,34.31,34.38,34.25,34.28,24600.0,33.927,33.9962,33.8677,33.8973,24600.0
2010-12-30 09:30:00,34.36,34.86,34.11,34.64,19100.0,33.9764,34.4709,33.7292,34.2533,19100.0
2010-12-30 10:00:00,34.72,34.91,34.71,34.78,54400.0,34.3324,34.5203,34.3225,34.3917,54400.0
2010-12-30 11:00:00,34.78,34.8,34.49,34.49,6400.0,34.3917,34.4115,34.105,34.105,6400.0
2010-12-30 12:00:00,34.51,34.55,34.42,34.48,10800.0,34.1248,34.1643,34.0358,34.0951,10800.0
2010-12-30 13:00:00,34.48,34.56,34.48,34.48,9100.0,34.0951,34.1742,34.0951,34.0951,9100.0
2010-12-30 14:00:00,34.48,34.48,34.31,34.31,11000.0,34.0951,34.0951,33.927,33.927,11000.0
2010-12-30 15:00:00,34.33,34.5,34.29,34.4,40200.0,33.9468,34.1149,33.9072,34.016,40200.0
2010-12-31 09:30:00,34.24,34.57,34.12,34.23,13700.0,33.8578,34.1841,33.7391,33.8479,13700.0
2010-12-31 10:00:00,34.24,34.47,34.23,34.33,19000.0,33.8578,34.0852,33.8479,33.9468,19000.0
2010-12-31 11:00:00,34.33,34.37,34.03,34.03,22700.0,33.9468,33.9863,33.6501,33.6501,22700.0
2010-12-31 12:00:00,34.02,34.04,33.64,33.65,15500.0,33.6402,33.66,33.2645,33.2744,15500.0
2010-12-31 13:00:00,33.65,33.94,33.63,33.85,18800.0,33.2744,33.5611,33.2546,33.4721,18800.0
2010-12-31 14:00:00,33.85,33.94,33.75,33.81,20200.0,33.4721,33.5611,33.3732,33.4326,20200.0
2010-12-31 15:00:00,33.8,34.12,33.75,34.0,78700.0,33.4227,33.7391,33.3732,33.6205,78700.0
2011-01-03 09:30:00,34.13,34.3,33.69,34.09,38900.0,33.749,33.9171,33.3139,33.7094,38900.0
2011-01-03 10:00:00,34.05,34.5,34.0,34.3,54800.0,33.6699,34.1149,33.6205,33.9171,54800.0
2011-01-03 11:00:00,34.35,34.48,34.32,34.36,28600.0,33.9665,34.0951,33.9369,33.9764,28600.0
2011-01-03 12:00:00,34.36,34.48,34.31,34.39,26800.0,33.9764,34.0951,33.927,34.0061,26800.0
2011-01-03 13:00:00,34.4,34.44,34.31,34.42,56400.0,34.016,34.0555,33.927,34.0358,56400.0
2011-01-03 14:00:00,34.42,34.47,34.32,34.44,24600.0,34.0358,34.0852,33.9369,34.0555,24600.0
2011-01-03 15:00:00,34.46,34.47,34.32,34.32,79900.0,34.0753,34.0852,33.9369,33.9369,79900.0
2011-01-04 09:30:00,34.48,34.84,34.27,34.37,37700.0,34.0951,34.4511,33.8874,33.9863,37700.0
2011-01-04 10:00:00,34.41,34.46,34.1,34.31,54200.0,34.0259,34.0753,33.7193,33.927,54200.0
2011-01-04 11:00:00,34.26,34.31,34.1,34.11,53800.0,33.8775,33.927,33.7193,33.7292,53800.0
2011-01-04 12:00:00,34.11,34.36,33.89,34.26,120300.0,33.7292,33.9764,33.5117,33.8775,120300.0
2011-01-04 13:00:00,34.28,34.43,34.18,34.2,46900.0,33.8973,34.0457,33.7984,33.8182,46900.0
2011-01-04 14:00:00,34.18,34.55,34.11,34.21,49200.0,33.7984,34.1643,33.7292,33.8281,49200.0
2011-01-04 15:00:00,34.2,34.42,34.19,34.29,89500.0,33.8182,34.0358,33.8083,33.9072,89500.0
2011-01-05 09:30:00,34.11,34.34,33.89,34.1,64400.0,33.7292,33.9567,33.5117,33.7193,64400.0
2011-01-05 10:00:00,34.11,34.75,34.0,34.53,90700.0,33.7292,34.3621,33.6205,34.1445,90700.0
2011-01-05 11:00:00,34.51,34.69,34.3,34.66,48200.0,34.1248,34.3027,33.9171,34.2731,48200.0
2011-01-05 12:00:00,34.65,34.69,34.42,34.48,45000.0,34.2632,34.3027,34.0358,34.0951,45000.0
2011-01-05 13:00:00,34.48,34.52,34.12,34.31,82500.0,34.0951,34.1346,33.7391,33.927,82500.0
2011-01-05 14:00:00,34.27,34.47,34.12,34.29,40100.0,33.8874,34.0852,33.7391,33.9072,40100.0
2011-01-05 15:00:00,34.3,34.63,34.23,34.49,138100.0,33.9171,34.2434,33.8479,34.105,138100.0
2011-01-06 09:30:00,35.12,36.66,35.1,36.35,244700.0,34.7279,36.2508,34.7082,35.9442,244700.0
2011-01-06 10:00:00,36.33,36.42,35.68,35.83,131700.0,35.9244,36.0134,35.2817,35.43,131700.0
2011-01-06 11:00:00,35.85,36.36,35.62,36.35,87500.0,35.4498,35.9541,35.2224,35.9442,87500.0
2011-01-06 12:00:00,36.34,36.63,36.25,36.63,121100.0,35.9343,36.2211,35.8453,36.2211,121100.0
2011-01-06 13:00:00,36.61,37.1,36.55,37.06,106000.0,36.2013,36.6858,36.142,36.6463,106000.0
2011-01-06 14:00:00,37.06,37.41,37.05,37.23,219900.0,36.6463,36.9924,36.6364,36.8144,219900.0
2011-01-06 15:00:00,37.24,37.48,37.07,37.18,250700.0,36.8243,37.0616,36.6562,36.765,250700.0
2011-01-07 09:30:00,37.5,38.25,37.21,38.12,123700.0,37.0814,37.823,36.7946,37.6945,123700.0
2011-01-07 10:00:00,38.07,38.21,37.57,37.96,137800.0,37.645,37.7835,37.1506,37.5362,137800.0
2011-01-07 11:00:00,37.94,38.14,37.42,37.51,125800.0,37.5165,37.7142,37.0023,37.0913,125800.0
2011-01-07 12:00:00,37.47,37.61,36.91,37.18,111100.0,37.0517,37.1902,36.498,36.765,111100.0
2011-01-07 13:00:00,37.18,37.68,37.1,37.21,48200.0,36.765,37.2594,36.6858,36.7946,48200.0
2011-01-07 14:00:00,37.23,37.51,37.12,37.35,62100.0,36.8144,37.0913,36.7056,36.9331,62100.0
2011-01-07 15:00:00,37.37,37.74,37.29,37.54,166000.0,36.9528,37.3187,36.8737,37.1209,166000.0
2011-01-10 09:30:00,37.44,37.5,37.08,37.37,65400.0,37.022,37.0814,36.6661,36.9528,65400.0
2011-01-10 10:00:00,37.43,37.86,36.76,37.03,92100.0,37.0122,37.4374,36.3496,36.6166,92100.0
2011-01-10 11:00:00,37.09,37.27,36.86,37.21,38000.0,36.676,36.8539,36.4485,36.7946,38000.0
2011-01-10 12:00:00,37.19,37.22,36.88,36.96,35000.0,36.7748,36.8045,36.4683,36.5474,35000.0
2011-01-10 13:00:00,36.97,37.35,36.97,37.32,36000.0,36.5573,36.9331,36.5573,36.9034,36000.0
2011-01-10 14:00:00,37.32,37.39,37.03,37.23,54200.0,36.9034,36.9726,36.6166,36.8144,54200.0
2011-01-10 15:00:00,37.23,38.0,37.22,37.85,142700.0,36.8144,37.5758,36.8045,37.4275,142700.0
2011-01-11 09:30:00,37.72,37.85,37.0,37.13,153700.0,37.2989,37.4275,36.587,36.7155,153700.0
2011-01-11 10:00:00,37.11,37.22,36.63,36.67,101900.0,36.6957,36.8045,36.2211,36.2606,101900.0
2011-01-11 11:00:00,36.65,37.08,36.65,37.0,90800.0,36.2409,36.6661,36.2409,36.587,90800.0
2011-01-11 12:00:00,37.0,37.1,36.94,37.02,56500.0,36.587,36.6858,36.5276,36.6067,56500.0
2011-01-11 13:00:00,37.03,37.13,36.74,36.95,87000.0,36.6166,36.7155,36.3299,36.5375,87000.0
2011-01-11 14:00:00,36.97,37.16,36.89,37.02,67400.0,36.5573,36.7452,36.4782,36.6067,67400.0
2011-01-11 15:00:00,37.01,37.27,36.95,37.14,92000.0,36.5968,36.8539,36.5375,36.7254,92000.0
2011-01-12 09:30:00,37.5,37.77,37.0,37.33,18900.0,37.0814,37.3484,36.587,36.9133,18900.0
2011-01-12 10:00:00,37.32,37.48,37.11,37.11,40500.0,36.9034,37.0616,36.6957,36.6957,40500.0
2011-01-12 11:00:00,37.15,37.24,37.0,37.16,21300.0,36.7353,36.8243,36.587,36.7452,21300.0
2011-01-12 12:00:00,37.16,37.37,37.12,37.3,39600.0,36.7452,36.9528,36.7056,36.8836,39600.0
2011-01-12 13:00:00,37.29,37.31,37.12,37.2,26400.0,36.8737,36.8935,36.7056,36.7847,26400.0
2011-01-12 14:00:00,37.2,37.2,37.01,37.09,25200.0,36.7847,36.7847,36.5968,36.676,25200.0
2011-01-12 15:00:00,37.1,37.23,37.0,37.08,73400.0,36.6858,36.8144,36.587,36.6661,73400.0
2011-01-13 09:30:00,37.22,37.22,36.83,37.1,14600.0,36.8045,36.8045,36.4189,36.6858,14600.0
2011-01-13 10:00:00,37.15,37.31,36.94,37.27,34400.0,36.7353,36.8935,36.5276,36.8539,34400.0
2011-01-13 11:00:00,37.26,37.35,37.1,37.13,28700.0,36.8441,36.9331,36.6858,36.7155,28700.0
2011-01-13 12:00:00,37.17,37.3,37.15,37.19,24200.0,36.7551,36.8836,36.7353,36.7748,24200.0
2011-01-13 13:00:00,37.2,37.27,37.07,37.15,54500.0,36.7847,36.8539,36.6562,36.7353,54500.0
2011-01-13 14:00:00,37.15,37.28,37.03,37.08,30600.0,36.7353,36.8638,36.6166,36.6661,30600.0
2011-01-13 15:00:00,37.07,37.21,36.98,37.11,62900.0,36.6562,36.7946,36.5672,36.6957,62900.0
2011-01-14 09:30:00,37.17,37.49,36.81,37.16,44500.0,36.7551,37.0715,36.3991,36.7452,44500.0
2011-01-14 10:00:00,37.25,37.41,37.0,37.01,42600.0,36.8342,36.9924,36.587,36.5968,42600.0
2011-01-14 11:00:00,37.05,37.17,36.97,37.07,36700.0,36.6364,36.7551,36.5573,36.6562,36700.0
2011-01-14 12:00:00,37.03,37.09,36.95,37.02,47900.0,36.6166,36.676,36.5375,36.6067,47900.0
2011-01-14 13:00:00,37.02,37.06,36.88,36.93,61400.0,36.6067,36.6463,36.4683,36.5177,61400.0
2011-01-14 14:00:00,36.95,37.04,36.84,36.95,116600.0,36.5375,36.6265,36.4287,36.5375,116600.0
2011-01-14 15:00:00,36.96,37.14,36.91,37.06,196500.0,36.5474,36.7254,36.498,36.6463,196500.0
2011-01-18 09:30:00,36.9,37.21,36.66,36.97,60200.0,36.4881,36.7946,36.2508,36.5573,60200.0
2011-01-18 10:00:00,36.97,37.06,36.41,36.59,110500.0,36.5573,36.6463,36.0035,36.1815,110500.0
2011-01-18 11:00:00,36.59,36.85,36.4,36.43,73800.0,36.1815,36.4386,35.9937,36.0233,73800.0
2011-01-18 12:00:00,36.42,36.42,36.2,36.37,39100.0,36.0134,36.0134,35.7959,35.964,39100.0
2011-01-18 13:00:00,36.41,36.49,36.32,36.33,39800.0,36.0035,36.0827,35.9146,35.9244,39800.0
2011-01-18 14:00:00,36.33,36.39,36.21,36.34,52800.0,35.9244,35.9838,35.8058,35.9343,52800.0
2011-01-18 15:00:00,36.33,36.54,36.27,36.45,136200.0,35.9244,36.1321,35.8651,36.0431,136200.0
2011-01-19 09:30:00,36.52,36.65,36.2,36.33,25000.0,36.1123,36.2409,35.7959,35.9244,25000.0
2011-01-19 10:00:00,36.28,36.29,35.79,35.9,108800.0,35.875,35.8849,35.3905,35.4992,108800.0
2011-01-19 11:00:00,35.96,36.16,35.92,35.95,37200.0,35.5586,35.7563,35.519,35.5487,37200.0
2011-01-19 12:00:00,35.97,35.99,35.61,35.68,38300.0,35.5685,35.5882,35.2125,35.2817,38300.0
2011-01-19 13:00:00,35.71,36.01,35.65,35.98,37300.0,35.3114,35.608,35.252,35.5783,37300.0
2011-01-19 14:00:00,35.99,36.09,35.75,35.83,156500.0,35.5882,35.6871,35.3509,35.43,156500.0
2011-01-19 15:00:00,35.86,36.01,35.6,35.72,188900.0,35.4597,35.608,35.2026,35.3213,188900.0
2011-01-20 09:30:00,35.37,36.94,35.37,36.4,108100.0,34.9752,36.5276,34.9752,35.9937,108100.0
2011-01-20 10:00:00,36.4,36.69,36.07,36.11,75200.0,35.9937,36.2804,35.6673,35.7069,75200.0
2011-01-20 11:00:00,36.12,36.64,36.12,36.26,47100.0,35.7168,36.231,35.7168,35.8552,47100.0
2011-01-20 12:00:00,36.27,36.33,36.08,36.11,20200.0,35.8651,35.9244,35.6772,35.7069,20200.0
2011-01-20 13:00:00,36.1,36.22,36.08,36.17,31300.0,35.697,35.8157,35.6772,35.7662,31300.0
2011-01-20 14:00:00,36.17,36.36,36.08,36.17,46000.0,35.7662,35.9541,35.6772,35.7662,46000.0
2011-01-20 15:00:00,36.16,36.23,36.09,36.15,167200.0,35.7563,35.8256,35.6871,35.7465,167200.0
2011-01-21 09:30:00,36.38,36.83,35.8,36.1,47100.0,35.9739,36.4189,35.4004,35.697,47100.0
2011-01-21 10:00:00,36.1,36.46,36.08,36.43,64100.0,35.697,36.053,35.6772,36.0233,64100.0
2011-01-21 11:00:00,36.42,36.48,36.19,36.42,39500.0,36.0134,36.0728,35.786,36.0134,39500.0
2011-01-21 12:00:00,36.42,36.49,36.03,36.11,26600.0,36.0134,36.0827,35.6278,35.7069,26600.0
2011-01-21 13:00:00,36.13,36.19,35.97,36.11,28800.0,35.7267,35.786,35.5685,35.7069,28800.0
2011-01-21 14:00:00,36.09,36.1,35.81,36.06,45000.0,35.6871,35.697,35.4102,35.6575,45000.0
2011-01-21 15:00:00,36.06,36.1,35.8,35.87,79400.0,35.6575,35.697,35.4004,35.4696,79400.0
2011-01-24 09:30:00,35.81,36.24,35.5,35.53,21400.0,35.4102,35.8354,35.1037,35.1334,21400.0
2011-01-24 10:00:00,35.53,36.12,35.53,35.92,47500.0,35.1334,35.7168,35.1334,35.519,47500.0
2011-01-24 11:00:00,35.87,36.09,35.83,36.03,26700.0,35.4696,35.6871,35.43,35.6278,26700.0
2011-01-24 12:00:00,36.01,36.05,35.95,35.99,26800.0,35.608,35.6476,35.5487,35.5882,26800.0
2011-01-24 13:00:00,35.98,36.22,35.96,36.05,35100.0,35.5783,35.8157,35.5586,35.6476,35100.0
2011-01-24 14:00:00,36.05,36.19,35.96,36.02,36700.0,35.6476,35.786,35.5586,35.6179,36700.0
2011-01-24 15:00:00,35.98,36.2,35.95,36.05,52600.0,35.5783,35.7959,35.5487,35.6476,52600.0
2011-01-25 09:30:00,35.81,36.1,35.53,35.81,25200.0,35.4102,35.697,35.1334,35.4102,25200.0
2011-01-25 10:00:00,35.8,36.11,35.59,35.81,30800.0,35.4004,35.7069,35.1927,35.4102,30800.0
2011-01-25 11:00:00,35.77,35.78,35.41,35.49,42300.0,35.3707,35.3806,35.0147,35.0938,42300.0
2011-01-25 12:00:00,35.51,35.87,35.51,35.87,18100.0,35.1136,35.4696,35.1136,35.4696,18100.0
2011-01-25 13:00:00,35.89,36.33,35.84,36.07,42600.0,35.4894,35.9244,35.4399,35.6673,42600.0
2011-01-25 14:00:00,36.07,36.08,35.65,35.72,27000.0,35.6673,35.6772,35.252,35.3213,27000.0
2011-01-25 15:00:00,35.74,36.08,35.69,36.07,81300.0,35.341,35.6772,35.2916,35.6673,81300.0
2011-01-26 09:30:00,36.17,36.22,35.45,35.66,41000.0,35.7662,35.8157,35.0543,35.2619,41000.0
2011-01-26 10:00:00,35.69,36.72,35.65,36.33,92400.0,35.2916,36.3101,35.252,35.9244,92400.0
2011-01-26 11:00:00,36.3,36.53,35.94,36.0,31600.0,35.8948,36.1222,35.5388,35.5981,31600.0
2011-01-26 12:00:00,36.01,36.22,35.93,36.11,19800.0,35.608,35.8157,35.5289,35.7069,19800.0
2011-01-26 13:00:00,36.13,36.68,36.03,36.55,25400.0,35.7267,36.2705,35.6278,36.142,25400.0
2011-01-26 14:00:00,36.53,36.78,36.43,36.52,67300.0,36.1222,36.3694,36.0233,36.1123,67300.0
2011-01-26 15:00:00,36.51,36.71,36.48,36.62,77900.0,36.1024,36.3002,36.0728,36.2112,77900.0
2011-01-27 09:30:00,36.68,36.92,36.32,36.76,15200.0,36.2705,36.5079,35.9146,36.3496,15200.0
2011-01-27 10:00:00,36.74,36.83,36.24,36.41,29100.0,36.3299,36.4189,35.8354,36.0035,29100.0
2011-01-27 11:00:00,36.39,36.72,36.34,36.65,30300.0,35.9838,36.3101,35.9343,36.2409,30300.0
2011-01-27 12:00:00,36.62,36.92,36.5,36.86,45900.0,36.2112,36.5079,36.0925,36.4485,45900.0
2011-01-27 13:00:00,36.86,37.16,36.83,37.1,86900.0,36.4485,36.7452,36.4189,36.6858,86900.0
2011-01-27 14:00:00,37.08,37.12,36.86,36.93,53200.0,36.6661,36.7056,36.4485,36.5177,53200.0
2011-01-27 15:00:00,36.93,37.13,36.84,37.04,73900.0,36.5177,36.7155,36.4287,36.6265,73900.0
2011-01-28 09:30:00,37.12,37.12,36.77,36.85,29000.0,36.7056,36.7056,36.3595,36.4386,29000.0
2011-01-28 10:00:00,36.85,36.87,36.07,36.52,81100.0,36.4386,36.4584,35.6673,36.1123,81100.0
2011-01-28 11:00:00,36.5,37.03,36.29,36.51,88200.0,36.0925,36.6166,35.8849,36.1024,88200.0
2011-01-28 12:00:00,36.37,36.57,36.14,36.44,26100.0,35.964,36.1618,35.7366,36.0332,26100.0
2011-01-28 13:00:00,36.43,36.47,36.24,36.44,34400.0,36.0233,36.0629,35.8354,36.0332,34400.0
2011-01-28 14:00:00,36.45,36.62,36.36,36.61,48800.0,36.0431,36.2112,35.9541,36.2013,48800.0
2011-01-28 15:00:00,36.59,36.88,36.52,36.75,214200.0,36.1815,36.4683,36.1123,36.3398,214200.0
2011-01-31 09:30:00,36.9,36.99,36.36,36.55,75400.0,36.4881,36.5771,35.9541,36.142,75400.0
2011-01-31 10:00:00,36.48,37.1,36.13,37.09,56000.0,36.0728,36.6858,35.7267,36.676,56000.0
2011-01-31 11:00:00,37.07,37.08,36.74,37.0,38200.0,36.6562,36.6661,36.3299,36.587,38200.0
2011-01-31 12:00:00,37.0,37.1,36.98,37.0,33200.0,36.587,36.6858,36.5672,36.587,33200.0
2011-01-31 13:00:00,37.0,37.1,36.98,37.08,33600.0,36.587,36.6858,36.5672,36.6661,33600.0
2011-01-31 14:00:00,37.1,37.26,37.03,37.2,112200.0,36.6858,36.8441,36.6166,36.7847,112200.0
2011-01-31 15:00:00,37.19,37.23,36.86,37.06,139200.0,36.7748,36.8144,36.4485,36.6463,139200.0
2011-02-01 09:30:00,37.1,37.46,36.84,37.46,25400.0,36.6858,37.0418,36.4287,37.0418,25400.0
2011-02-01 10:00:00,37.46,38.33,37.36,38.22,117900.0,37.0418,37.9021,36.9429,37.7933,117900.0
2011-02-01 11:00:00,38.21,38.76,38.04,38.6,83000.0,37.7835,38.3273,37.6154,38.1691,83000.0
2011-02-01 12:00:00,38.56,38.6,38.02,38.16,62000.0,38.1295,38.1691,37.5956,37.734,62000.0
2011-02-01 13:00:00,38.18,38.23,37.95,38.15,22800.0,37.7538,37.8032,37.5264,37.7241,22800.0
2011-02-01 14:00:00,38.14,38.45,38.13,38.42,53400.0,37.7142,38.0208,37.7043,37.9911,53400.0
2011-02-01 15:00:00,38.43,38.43,37.69,37.96,150800.0,38.001,38.001,37.2693,37.5362,150800.0
2011-02-02 09:30:00,37.9,37.98,37.24,37.6,41000.0,37.4769,37.556,36.8243,37.1803,41000.0
2011-02-02 10:00:00,37.59,37.59,36.79,37.03,83600.0,37.1704,37.1704,36.3793,36.6166,83600.0
2011-02-02 11:00:00,37.08,37.55,36.99,37.27,53200.0,36.6661,37.1308,36.5771,36.8539,53200.0
2011-02-02 12:00:00,37.27,37.28,36.98,37.24,41900.0,36.8539,36.8638,36.5672,36.8243,41900.0
2011-02-02 13:00:00,37.26,37.31,37.04,37.29,51000.0,36.8441,36.8935,36.6265,36.8737,51000.0
2011-02-02 14:00:00,37.31,37.52,37.0,37.05,50500.0,36.8935,37.1012,36.587,36.6364,50500.0
2011-02-02 15:00:00,37.05,37.13,36.89,36.9,122000.0,36.6364,36.7155,36.4782,36.4881,122000.0
2011-02-03 09:30:00,36.99,39.73,36.99,38.57,93600.0,36.5771,39.2865,36.5771,38.1394,93600.0
2011-02-03 10:00:00,38.58,39.17,38.02,39.15,132500.0,38.1493,38.7327,37.5956,38.713,132500.0
2011-02-03 11:00:00,39.15,39.28,38.8,39.21,89400.0,38.713,38.8415,38.3669,38.7723,89400.0
2011-02-03 12:00:00,39.2,39.51,39.07,39.51,153800.0,38.7624,39.0689,38.6339,39.0689,153800.0
2011-02-03 13:00:00,39.49,39.76,38.78,39.29,148500.0,39.0492,39.3162,38.3471,38.8514,148500.0
2011-02-03 14:00:00,39.29,39.36,39.04,39.07,130900.0,38.8514,38.9206,38.6042,38.6339,130900.0
2011-02-03 15:00:00,39.1,39.19,38.64,38.97,319100.0,38.6635,38.7525,38.2087,38.535,319100.0
2011-02-04 09:30:00,39.31,40.34,38.99,39.96,130400.0,38.8712,39.8897,38.5547,39.5139,130400.0
2011-02-04 10:00:00,40.06,40.31,39.56,39.64,134700.0,39.6128,39.86,39.1184,39.1975,134700.0
2011-02-04 11:00:00,39.63,39.63,39.18,39.59,76900.0,39.1876,39.1876,38.7426,39.148,76900.0
2011-02-04 12:00:00,39.52,39.76,39.4,39.64,47300.0,39.0788,39.3162,38.9602,39.1975,47300.0
2011-02-04 13:00:00,39.66,39.91,39.61,39.89,39500.0,39.2173,39.4645,39.1678,39.4447,39500.0
2011-02-04 14:00:00,39.85,40.0,39.69,39.99,49100.0,39.4051,39.5535,39.2469,39.5436,49100.0
2011-02-04 15:00:00,40.0,40.22,39.77,40.07,163000.0,39.5535,39.771,39.326,39.6227,163000.0
2011-02-07 09:30:00,40.49,40.57,40.15,40.35,71000.0,40.038,40.1171,39.7018,39.8996,71000.0
2011-02-07 10:00:00,40.4,40.6,40.0,40.57,74000.0,39.949,40.1468,39.5535,40.1171,74000.0
2011-02-07 11:00:00,40.57,40.57,40.2,40.24,35100.0,40.1171,40.1171,39.7512,39.7908,35100.0
2011-02-07 12:00:00,40.2,40.6,40.1,40.48,52600.0,39.7512,40.1468,39.6524,40.0281,52600.0
2011-02-07 13:00:00,40.5,40.63,40.45,40.55,45700.0,40.0479,40.1764,39.9984,40.0973,45700.0
2011-02-07 14:00:00,40.5,40.52,40.16,40.22,39100.0,40.0479,40.0677,39.7117,39.771,39100.0
2011-02-07 15:00:00,40.24,40.46,40.09,40.39,87300.0,39.7908,40.0083,39.6425,39.9391,87300.0
2011-02-08 09:30:00,40.22,40.33,40.01,40.22,36000.0,39.771,39.8798,39.5634,39.771,36000.0
2011-02-08 10:00:00,40.22,40.7,40.22,40.42,33700.0,39.771,40.2457,39.771,39.9688,33700.0
2011-02-08 11:00:00,40.35,40.85,40.19,40.66,25000.0,39.8996,40.394,39.7414,40.2061,25000.0
2011-02-08 12:00:00,40.67,40.88,40.4,40.82,30400.0,40.216,40.4236,39.949,40.3643,30400.0
2011-02-08 13:00:00,40.82,40.98,40.48,40.94,42300.0,40.3643,40.5225,40.0281,40.483,42300.0
2011-02-08 14:00:00,40.94,41.12,40.81,41.04,43500.0,40.483,40.661,40.3544,40.5819,43500.0
2011-02-08 15:00:00,41.02,41.24,40.9,41.21,72300.0,40.5621,40.7796,40.4434,40.75,72300.0
2011-02-09 09:30:00,40.92,41.21,40.43,41.2,18300.0,40.4632,40.75,39.9787,40.7401,18300.0
2011-02-09 10:00:00,41.25,41.66,41.07,41.25,68700.0,40.7895,41.1949,40.6115,40.7895,68700.0
2011-02-09 11:00:00,41.25,41.39,40.82,41.16,51300.0,40.7895,40.928,40.3643,40.7005,51300.0
2011-02-09 12:00:00,41.15,41.35,40.8,41.13,34900.0,40.6906,40.8884,40.3445,40.6709,34900.0
2011-02-09 13:00:00,41.1,41.82,41.03,41.45,104200.0,40.6412,41.3532,40.572,40.9873,104200.0
2011-02-09 14:00:00,41.4,41.44,40.96,41.14,127300.0,40.9378,40.9774,40.5028,40.6807,127300.0
2011-02-09 15:00:00,41.13,41.48,41.1,41.2,72900.0,40.6709,41.017,40.6412,40.7401,72900.0
2011-02-10 09:30:00,41.03,41.51,40.82,40.88,23200.0,40.572,41.0466,40.3643,40.4236,23200.0
2011-02-10 10:00:00,40.89,41.6,40.65,41.24,23700.0,40.4335,41.1356,40.1962,40.7796,23700.0
2011-02-10 11:00:00,41.24,41.87,41.22,41.83,37000.0,40.7796,41.4026,40.7599,41.363,37000.0
2011-02-10 12:00:00,41.83,41.95,41.77,41.87,25900.0,41.363,41.4817,41.3037,41.4026,25900.0
2011-02-10 13:00:00,41.89,41.89,41.52,41.64,21300.0,41.4224,41.4224,41.0565,41.1752,21300.0
2011-02-10 14:00:00,41.64,41.82,41.49,41.53,24800.0,41.1752,41.3532,41.0268,41.0664,24800.0
2011-02-10 15:00:00,41.52,41.69,41.37,41.52,71200.0,41.0565,41.2246,40.9082,41.0565,71200.0
2011-02-11 09:30:00,41.36,41.76,41.33,41.62,12600.0,40.8983,41.2938,40.8686,41.1554,12600.0
2011-02-11 10:00:00,41.67,41.84,41.54,41.73,15200.0,41.2048,41.3729,41.0763,41.2642,15200.0
2011-02-11 11:00:00,41.73,41.96,41.62,41.95,28700.0,41.2642,41.4916,41.1554,41.4817,28700.0
2011-02-11 12:00:00,41.96,41.99,41.86,41.97,22700.0,41.4916,41.5213,41.3927,41.5015,22700.0
2011-02-11 13:00:00,41.97,42.46,41.96,42.41,29400.0,41.5015,41.986,41.4916,41.9366,29400.0
2011-02-11 14:00:00,42.38,42.63,42.2,42.29,56700.0,41.9069,42.1541,41.7289,41.8179,56700.0
2011-02-11 15:00:00,42.3,42.63,42.17,42.59,93300.0,41.8278,42.1541,41.6992,42.1146,93300.0
2011-02-14 09:30:00,42.8,43.83,42.8,43.17,33600.0,42.3222,43.3407,42.3222,42.6881,33600.0
2011-02-14 10:00:00,43.18,43.31,42.7,42.95,58400.0,42.698,42.8265,42.2233,42.4705,58400.0
2011-02-14 11:00:00,42.98,43.46,42.91,42.98,48100.0,42.5002,42.9748,42.431,42.5002,48100.0
2011-02-14 12:00:00,42.98,43.2,42.75,43.12,50500.0,42.5002,42.7177,42.2728,42.6386,50500.0
2011-02-14 13:00:00,43.14,43.47,43.11,43.47,33200.0,42.6584,42.9847,42.6288,42.9847,33200.0
2011-02-14 14:00:00,43.44,43.51,43.16,43.16,45600.0,42.9551,43.0243,42.6782,42.6782,45600.0
2011-02-14 15:00:00,43.17,43.21,42.87,42.98,73100.0,42.6881,42.7276,42.3914,42.5002,73100.0
2011-02-15 09:30:00,42.73,42.76,42.24,42.4,43800.0,42.253,42.2827,41.7685,41.9267,43800.0
2011-02-15 10:00:00,42.35,42.4,41.7,41.8,113700.0,41.8772,41.9267,41.2345,41.3334,113700.0
2011-02-15 11:00:00,41.78,42.3,41.77,42.17,59900.0,41.3136,41.8278,41.3037,41.6992,59900.0
2011-02-15 12:00:00,42.18,42.39,42.18,42.23,21700.0,41.7091,41.9168,41.7091,41.7586,21700.0
2011-02-15 13:00:00,42.21,42.36,42.13,42.3,62100.0,41.7388,41.8871,41.6597,41.8278,62100.0
2011-02-15 14:00:00,42.31,42.35,42.14,42.22,35600.0,41.8377,41.8772,41.6696,41.7487,35600.0
2011-02-15 15:00:00,42.22,42.38,42.17,42.32,41400.0,41.7487,41.9069,41.6992,41.8476,41400.0
2011-02-16 09:30:00,42.38,43.17,42.38,43.17,27500.0,41.9069,42.6881,41.9069,42.6881,27500.0
2011-02-16 10:00:00,43.17,43.9,42.99,43.81,111500.0,42.6881,43.4099,42.5101,43.3209,111500.0
2011-02-16 11:00:00,43.81,43.81,42.94,42.94,58600.0,43.3209,43.3209,42.4607,42.4607,58600.0
2011-02-16 12:00:00,42.93,43.09,42.57,43.07,111800.0,42.4508,42.609,42.0948,42.5892,111800.0
2011-02-16 13:00:00,43.08,43.19,42.97,43.07,95400.0,42.5991,42.7079,42.4903,42.5892,95400.0
2011-02-16 14:00:00,43.07,43.09,42.86,42.92,50800.0,42.5892,42.609,42.3815,42.4409,50800.0
2011-02-16 15:00:00,42.89,43.14,42.89,43.06,82600.0,42.4112,42.6584,42.4112,42.5793,82600.0
2011-02-17 09:30:00,43.17,43.17,42.55,42.56,39800.0,42.6881,42.6881,42.075,42.0849,39800.0
2011-02-17 10:00:00,42.57,43.03,42.55,42.8,29800.0,42.0948,42.5496,42.075,42.3222,29800.0
2011-02-17 11:00:00,42.8,43.4,42.8,43.31,55600.0,42.3222,42.9155,42.3222,42.8265,55600.0
2011-02-17 12:00:00,43.34,43.36,42.94,43.1,121700.0,42.8562,42.876,42.4607,42.6189,121700.0
2011-02-17 13:00:00,43.08,43.44,43.07,43.13,19200.0,42.5991,42.9551,42.5892,42.6485,19200.0
2011-02-17 14:00:00,43.14,43.43,43.06,43.06,20600.0,42.6584,42.9452,42.5793,42.5793,20600.0
2011-02-17 15:00:00,43.1,43.39,43.1,43.32,53000.0,42.6189,42.9056,42.6189,42.8364,53000.0
2011-02-18 09:30:00,43.61,43.9,43.36,43.54,78400.0,43.1232,43.4099,42.876,43.054,78400.0
2011-02-18 10:00:00,43.56,43.75,43.29,43.48,49200.0,43.0737,43.2616,42.8067,42.9946,49200.0
2011-02-18 11:00:00,43.45,43.9,43.44,43.84,48600.0,42.965,43.4099,42.9551,43.3506,48600.0
2011-02-18 12:00:00,43.84,44.06,43.78,44.04,44700.0,43.3506,43.5681,43.2913,43.5484,44700.0
2011-02-18 13:00:00,44.02,44.04,43.55,43.59,41700.0,43.5286,43.5484,43.0638,43.1034,41700.0
2011-02-18 14:00:00,43.57,43.57,43.15,43.44,65000.0,43.0836,43.0836,42.6683,42.9551,65000.0
2011-02-18 15:00:00,43.48,43.5,43.3,43.46,96300.0,42.9946,43.0144,42.8166,42.9748,96300.0
2011-02-22 09:30:00,43.25,43.61,43.0,43.26,30500.0,42.7672,43.1232,42.52,42.7771,30500.0
2011-02-22 10:00:00,43.25,43.99,43.25,43.84,76900.0,42.7672,43.4989,42.7672,43.3506,76900.0
2011-02-22 11:00:00,43.84,43.92,43.33,43.4,63000.0,43.3506,43.4297,42.8463,42.9155,63000.0
2011-02-22 12:00:00,43.4,43.45,43.15,43.19,71400.0,42.9155,42.965,42.6683,42.7079,71400.0
2011-02-22 13:00:00,43.2,43.37,42.9,43.03,100000.0,42.7177,42.8859,42.4211,42.5496,100000.0
2011-02-22 14:00:00,43.05,43.43,43.01,43.35,81800.0,42.5694,42.9452,42.5299,42.8661,81800.0
2011-02-22 15:00:00,43.32,43.4,42.43,42.57,237400.0,42.8364,42.9155,41.9563,42.0948,237400.0
2011-02-23 09:30:00,42.36,43.24,41.29,41.48,72100.0,41.8871,42.7573,40.8291,41.017,72100.0
2011-02-23 10:00:00,41.5,41.52,40.29,41.04,164000.0,41.0367,41.0565,39.8402,40.5819,164000.0
2011-02-23 11:00:00,41.01,41.25,40.19,40.19,93700.0,40.5522,40.7895,39.7414,39.7414,93700.0
2011-02-23 12:00:00,40.17,40.98,40.06,40.63,84700.0,39.7216,40.5225,39.6128,40.1764,84700.0
2011-02-23 13:00:00,40.61,40.77,40.25,40.61,55600.0,40.1567,40.3149,39.8007,40.1567,55600.0
2011-02-23 14:00:00,40.64,41.01,40.64,40.9,61100.0,40.1863,40.5522,40.1863,40.4434,61100.0
2011-02-23 15:00:00,40.89,41.05,40.72,41.03,194200.0,40.4335,40.5918,40.2654,40.572,194200.0
2011-02-24 09:30:00,40.96,42.23,40.49,41.91,32500.0,40.5028,41.7586,40.038,41.4422,32500.0
2011-02-24 10:00:00,41.85,42.58,41.38,41.7,68900.0,41.3828,42.1047,40.9181,41.2345,68900.0
2011-02-24 11:00:00,41.67,41.82,41.14,41.73,55600.0,41.2048,41.3532,40.6807,41.2642,55600.0
2011-02-24 12:00:00,41.74,41.75,41.31,41.62,32300.0,41.274,41.2839,40.8488,41.1554,32300.0
2011-02-24 13:00:00,41.66,41.7,40.94,40.99,44200.0,41.1949,41.2345,40.483,40.5324,44200.0
2011-02-24 14:00:00,41.06,41.61,41.02,41.23,118500.0,40.6016,41.1455,40.5621,40.7697,118500.0
2011-02-24 15:00:00,41.22,41.48,41.12,41.15,150800.0,40.7599,41.017,40.661,40.6906,150800.0
2011-02-25 09:30:00,41.34,42.47,41.34,42.27,33400.0,40.8785,41.9959,40.8785,41.7981,33400.0
2011-02-25 10:00:00,42.24,42.88,42.22,42.83,60500.0,41.7685,42.4013,41.7487,42.3519,60500.0
2011-02-25 11:00:00,42.89,43.0,42.18,42.36,38000.0,42.4112,42.52,41.7091,41.8871,38000.0
2011-02-25 12:00:00,42.37,43.1,42.31,43.09,37000.0,41.897,42.6189,41.8377,42.609,37000.0
2011-02-25 13:00:00,43.08,43.43,42.88,42.91,56200.0,42.5991,42.9452,42.4013,42.431,56200.0
2011-02-25 14:00:00,42.9,43.1,42.72,42.98,51000.0,42.4211,42.6189,42.2431,42.5002,51000.0
2011-02-25 15:00:00,43.0,43.12,42.85,42.97,96500.0,42.52,42.6386,42.3717,42.4903,96500.0
2011-02-28 09:30:00,43.08,43.37,42.8,42.94,19000.0,42.5991,42.8859,42.3222,42.4607,19000.0
2011-02-28 10:00:00,42.94,43.17,42.72,42.8,24300.0,42.4607,42.6881,42.2431,42.3222,24300.0
2011-02-28 11:00:00,42.8,42.8,41.99,42.02,68500.0,42.3222,42.3222,41.5213,41.5509,68500.0
2011-02-28 12:00:00,42.01,42.06,41.9,41.95,65200.0,41.541,41.5905,41.4323,41.4817,65200.0
2011-02-28 13:00:00,41.96,41.97,41.56,41.71,45300.0,41.4916,41.5015,41.0961,41.2444,45300.0
2011-02-28 14:00:00,41.72,41.72,41.53,41.58,66400.0,41.2543,41.2543,41.0664,41.1158,66400.0
2011-02-28 15:00:00,41.59,41.84,41.52,41.73,147200.0,41.1257,41.3729,41.0565,41.2642,147200.0
2011-03-01 09:30:00,41.4,41.86,41.27,41.36,87300.0,40.9378,41.3927,40.8093,40.8983,87300.0
2011-03-01 10:00:00,41.38,41.46,40.72,41.15,153500.0,40.9181,40.9972,40.2654,40.6906,153500.0
2011-03-01 11:00:00,41.14,41.33,40.85,40.99,37600.0,40.6807,40.8686,40.394,40.5324,37600.0
2011-03-01 12:00:00,40.99,41.02,40.83,40.89,78300.0,40.5324,40.5621,40.3742,40.4335,78300.0
2011-03-01 13:00:00,40.85,41.17,40.83,41.11,55500.0,40.394,40.7104,40.3742,40.6511,55500.0
2011-03-01 14:00:00,41.11,41.11,40.55,40.83,56300.0,40.6511,40.6511,40.0973,40.3742,56300.0
2011-03-01 15:00:00,40.79,41.24,40.57,41.05,89700.0,40.3347,40.7796,40.1171,40.5918,89700.0
2011-03-02 09:30:00,40.84,41.44,40.25,41.33,23400.0,40.3841,40.9774,39.8007,40.8686,23400.0
2011-03-02 10:00:00,41.39,41.67,40.84,41.57,28400.0,40.928,41.2048,40.3841,41.1059,28400.0
2011-03-02 11:00:00,41.54,41.74,40.39,40.41,67000.0,41.0763,41.274,39.9391,39.9589,67000.0
2011-03-02 12:00:00,40.44,40.98,40.3,40.91,46300.0,39.9886,40.5225,39.8501,40.4533,46300.0
2011-03-02 13:00:00,40.88,41.01,40.47,40.56,54100.0,40.4236,40.5522,40.0182,40.1072,54100.0
2011-03-02 14:00:00,40.6,41.01,40.45,41.01,60500.0,40.1468,40.5522,39.9984,40.5522,60500.0
2011-03-02 15:00:00,41.01,41.25,40.98,41.12,110800.0,40.5522,40.7895,40.5225,40.661,110800.0
2011-03-03 09:30:00,41.62,42.03,41.31,41.99,18200.0,41.1554,41.5608,40.8488,41.5213,18200.0
2011-03-03 10:00:00,41.95,42.07,41.12,41.89,69400.0,41.4817,41.6004,40.661,41.4224,69400.0
2011-03-03 11:00:00,41.94,42.65,41.93,42.64,41300.0,41.4718,42.1739,41.4619,42.164,41300.0
2011-03-03 12:00:00,42.6,42.68,42.16,42.16,40400.0,42.1244,42.2036,41.6894,41.6894,40400.0
2011-03-03 13:00:00,42.17,42.32,41.93,42.03,41700.0,41.6992,41.8476,41.4619,41.5608,41700.0
2011-03-03 14:00:00,42.02,42.4,42.02,42.21,30900.0,41.5509,41.9267,41.5509,41.7388,30900.0
2011-03-03 15:00:00,42.21,42.34,42.04,42.2,95300.0,41.7388,41.8673,41.5707,41.7289,95300.0
2011-03-04 09:30:00,42.11,42.22,41.4,41.53,71000.0,41.6399,41.7487,40.9378,41.0664,71000.0
2011-03-04 10:00:00,41.49,41.83,41.26,41.43,117900.0,41.0268,41.363,40.7994,40.9675,117900.0
2011-03-04 11:00:00,41.43,41.69,41.3,41.43,76500.0,40.9675,41.2246,40.839,40.9675,76500.0
2011-03-04 12:00:00,41.41,41.47,41.08,41.27,41100.0,40.9477,41.0071,40.6214,40.8093,41100.0
2011-03-04 13:00:00,41.28,41.48,41.16,41.27,52600.0,40.8192,41.017,40.7005,40.8093,52600.0
2011-03-04 14:00:00,41.3,41.62,41.18,41.54,44300.0,40.839,41.1554,40.7203,41.0763,44300.0
2011-03-04 15:00:00,41.58,42.12,41.39,41.98,146500.0,41.1158,41.6498,40.928,41.5114,146500.0
2011-03-07 09:30:00,42.96,43.16,41.76,41.83,100200.0,42.4804,42.6782,41.2938,41.363,100200.0
2011-03-07 10:00:00,41.87,41.89,41.09,41.4,146100.0,41.4026,41.4224,40.6313,40.9378,146100.0
2011-03-07 11:00:00,41.38,41.38,40.88,41.05,86200.0,40.9181,40.9181,40.4236,40.5918,86200.0
2011-03-07 12:00:00,41.01,41.41,40.58,40.63,55800.0,40.5522,40.9477,40.127,40.1764,55800.0
2011-03-07 13:00:00,40.65,41.17,40.48,40.96,57600.0,40.1962,40.7104,40.0281,40.5028,57600.0
2011-03-07 14:00:00,40.97,41.55,40.97,41.15,69800.0,40.5126,41.0862,40.5126,40.6906,69800.0
2011-03-07 15:00:00,41.13,41.78,41.07,41.25,152900.0,40.6709,41.3136,40.6115,40.7895,152900.0
2011-03-08 09:30:00,41.25,41.75,40.66,41.62,78800.0,40.7895,41.2839,40.2061,41.1554,78800.0
2011-03-08 10:00:00,41.67,42.14,41.45,42.07,101500.0,41.2048,41.6696,40.9873,41.6004,101500.0
2011-03-08 11:00:00,42.1,42.14,41.65,41.93,52400.0,41.63,41.6696,41.1851,41.4619,52400.0
2011-03-08 12:00:00,41.98,42.21,41.84,41.86,29400.0,41.5114,41.7388,41.3729,41.3927,29400.0
2011-03-08 13:00:00,41.89,42.18,41.89,42.1,23300.0,41.4224,41.7091,41.4224,41.63,23300.0
2011-03-08 14:00:00,42.1,42.11,41.67,42.06,74000.0,41.63,41.6399,41.2048,41.5905,74000.0
2011-03-08 15:00:00,42.05,42.08,41.8,41.87,135700.0,41.5806,41.6103,41.3334,41.4026,135700.0
2011-03-09 09:30:00,41.66,42.08,41.63,41.85,58200.0,41.1949,41.6103,41.1653,41.3828,58200.0
2011-03-09 10:00:00,41.85,42.28,41.44,41.52,112400.0,41.3828,41.808,40.9774,41.0565,112400.0
2011-03-09 11:00:00,41.49,42.02,41.32,41.79,84300.0,41.0268,41.5509,40.8587,41.3235,84300.0
2011-03-09 12:00:00,41.86,42.21,41.62,41.64,61800.0,41.3927,41.7388,41.1554,41.1752,61800.0
2011-03-09 13:00:00,41.63,41.96,41.36,41.39,59600.0,41.1653,41.4916,40.8983,40.928,59600.0
2011-03-09 14:00:00,41.43,41.58,41.16,41.28,148000.0,40.9675,41.1158,40.7005,40.8192,148000.0
2011-03-09 15:00:00,41.28,41.47,41.0,41.12,171000.0,40.8192,41.0071,40.5423,40.661,171000.0
2011-03-10 09:30:00,40.7,42.29,40.34,42.2,164600.0,40.2457,41.8179,39.8897,41.7289,164600.0
2011-03-10 10:00:00,42.21,42.32,41.03,41.61,147100.0,41.7388,41.8476,40.572,41.1455,147100.0
2011-03-10 11:00:00,41.61,41.76,41.21,41.64,121000.0,41.1455,41.2938,40.75,41.1752,121000.0
2011-03-10 12:00:00,41.6,41.75,41.21,41.56,71400.0,41.1356,41.2839,40.75,41.0961,71400.0
2011-03-10 13:00:00,41.56,41.71,41.15,41.49,85400.0,41.0961,41.2444,40.6906,41.0268,85400.0
2011-03-10 14:00:00,41.5,42.04,41.36,42.01,121200.0,41.0367,41.5707,40.8983,41.541,121200.0
2011-03-10 15:00:00,42.03,42.57,41.75,42.11,361400.0,41.5608,42.0948,41.2839,41.6399,361400.0
2011-03-11 09:30:00,43.02,45.75,43.02,45.0,527300.0,42.5398,45.2393,42.5398,44.4977,527300.0
2011-03-11 10:00:00,45.14,46.29,43.91,46.23,636100.0,44.6361,45.7733,43.4198,45.7139,636100.0
2011-03-11 11:00:00,46.22,46.87,45.14,46.15,442000.0,45.704,46.3468,44.6361,45.6348,442000.0
2011-03-11 12:00:00,46.17,47.55,45.7,46.53,310700.0,45.6546,47.0192,45.1898,46.0106,310700.0
2011-03-11 13:00:00,46.53,46.75,45.64,45.69,246800.0,46.0106,46.2281,45.1305,45.18,246800.0
2011-03-11 14:00:00,45.69,46.22,45.27,45.35,329400.0,45.18,45.704,44.7646,44.8437,329400.0
2011-03-11 15:00:00,45.37,46.27,45.27,45.77,467700.0,44.8635,45.7535,44.7646,45.2591,467700.0
2011-03-14 09:30:00,45.68,46.76,45.68,46.62,109400.0,45.1701,46.238,45.1701,46.0996,109400.0
2011-03-14 10:00:00,46.52,46.61,45.77,45.89,115000.0,46.0007,46.0897,45.2591,45.3777,115000.0
2011-03-14 11:00:00,45.89,46.9,45.87,46.63,153800.0,45.3777,46.3764,45.3579,46.1095,153800.0
2011-03-14 12:00:00,46.6,46.84,46.29,46.84,108800.0,46.0798,46.3171,45.7733,46.3171,108800.0
2011-03-14 13:00:00,46.82,47.1,46.68,46.9,96500.0,46.2973,46.5742,46.1589,46.3764,96500.0
2011-03-14 14:00:00,46.92,47.16,46.69,46.76,133200.0,46.3962,46.6335,46.1688,46.238,133200.0
2011-03-14 15:00:00,46.77,47.2,46.63,46.95,321400.0,46.2479,46.6731,46.1095,46.4259,321400.0
2011-03-15 09:30:00,45.45,46.15,44.18,45.33,255900.0,44.9426,45.6348,43.6868,44.824,255900.0
2011-03-15 10:00:00,45.36,46.44,45.33,46.05,217100.0,44.8536,45.9216,44.824,45.5359,217100.0
2011-03-15 11:00:00,46.07,47.37,45.89,47.31,114500.0,45.5557,46.8412,45.3777,46.7819,114500.0
2011-03-15 12:00:00,47.27,47.37,46.43,46.74,71700.0,46.7423,46.8412,45.9117,46.2182,71700.0
2011-03-15 13:00:00,46.75,46.87,46.59,46.77,55500.0,46.2281,46.3468,46.0699,46.2479,55500.0
2011-03-15 14:00:00,46.79,47.29,46.67,47.01,127800.0,46.2677,46.7621,46.149,46.4852,127800.0
2011-03-15 15:00:00,46.95,47.85,46.95,47.19,190900.0,46.4259,47.3158,46.4259,46.6632,190900.0
2011-03-16 09:30:00,46.86,47.93,46.65,47.09,75800.0,46.3369,47.3949,46.1292,46.5643,75800.0
2011-03-16 10:00:00,47.17,47.58,46.49,46.56,102200.0,46.6434,47.0489,45.971,46.0402,102200.0
2011-03-16 11:00:00,46.54,47.24,46.06,46.58,113700.0,46.0205,46.7127,45.5458,46.06,113700.0
2011-03-16 12:00:00,46.63,46.9,46.11,46.82,99600.0,46.1095,46.3764,45.5953,46.2973,99600.0
2011-03-16 13:00:00,46.81,46.85,46.24,46.24,98900.0,46.2875,46.327,45.7238,45.7238,98900.0
2011-03-16 14:00:00,46.28,46.84,45.63,46.75,184500.0,45.7634,46.3171,45.1206,46.2281,184500.0
2011-03-16 15:00:00,46.75,46.83,46.17,46.21,268100.0,46.2281,46.3072,45.6546,45.6941,268100.0
2011-03-17 09:30:00,47.0,47.0,45.81,46.44,52800.0,46.4753,46.4753,45.2986,45.9216,52800.0
2011-03-17 10:00:00,46.48,47.48,46.48,46.9,116200.0,45.9611,46.95,45.9611,46.3764,116200.0
2011-03-17 11:00:00,46.91,47.0,46.51,46.66,52000.0,46.3863,46.4753,45.9908,46.1391,52000.0
2011-03-17 12:00:00,46.66,47.17,46.63,47.14,42500.0,46.1391,46.6434,46.1095,46.6138,42500.0
2011-03-17 13:00:00,47.09,47.37,46.5,46.7,70600.0,46.5643,46.8412,45.9809,46.1787,70600.0
2011-03-17 14:00:00,46.72,47.19,46.61,46.81,88100.0,46.1985,46.6632,46.0897,46.2875,88100.0
2011-03-17 15:00:00,46.84,46.89,46.36,46.42,100000.0,46.3171,46.3666,45.8425,45.9018,100000.0
2011-03-18 09:30:00,47.5,47.53,46.74,46.74,122000.0,46.9697,46.9994,46.2182,46.2182,122000.0
2011-03-18 10:00:00,46.78,47.01,46.29,46.42,56400.0,46.2578,46.4852,45.7733,45.9018,56400.0
2011-03-18 11:00:00,46.46,46.69,46.09,46.22,37700.0,45.9414,46.1688,45.5755,45.704,37700.0
2011-03-18 12:00:00,46.25,46.57,46.15,46.46,32600.0,45.7337,46.0501,45.6348,45.9414,32600.0
2011-03-18 13:00:00,46.43,46.67,46.26,46.38,38800.0,45.9117,46.149,45.7436,45.8623,38800.0
2011-03-18 14:00:00,46.42,46.42,45.8,45.94,66200.0,45.9018,45.9018,45.2887,45.4272,66200.0
2011-03-18 15:00:00,45.92,46.82,45.69,46.76,421500.0,45.4074,46.2973,45.18,46.238,421500.0
2011-03-21 09:30:00,46.91,47.49,46.19,46.66,65400.0,46.3863,46.9599,45.6744,46.1391,65400.0
2011-03-21 10:00:00,46.6,47.63,46.49,47.52,79900.0,46.0798,47.0983,45.971,46.9895,79900.0
2011-03-21 11:00:00,47.55,47.93,47.34,47.39,93600.0,47.0192,47.3949,46.8115,46.861,93600.0
2011-03-21 12:00:00,47.44,47.61,47.34,47.61,61600.0,46.9104,47.0785,46.8115,47.0785,61600.0
2011-03-21 13:00:00,47.57,47.6,47.25,47.33,57800.0,47.039,47.0686,46.7225,46.8016,57800.0
2011-03-21 14:00:00,47.36,47.37,46.98,47.11,97500.0,46.8313,46.8412,46.4556,46.5841,97500.0
2011-03-21 15:00:00,47.11,47.3,46.97,47.25,102500.0,46.5841,46.772,46.4457,46.7225,102500.0
2011-03-22 09:30:00,47.25,47.42,46.93,46.93,41500.0,46.7225,46.8906,46.4061,46.4061,41500.0
2011-03-22 10:00:00,46.97,47.08,46.39,46.67,70400.0,46.4457,46.5544,45.8721,46.149,70400.0
2011-03-22 11:00:00,46.71,47.08,46.57,46.95,72000.0,46.1886,46.5544,46.0501,46.4259,72000.0
2011-03-22 12:00:00,46.95,47.0,46.79,46.92,26600.0,46.4259,46.4753,46.2677,46.3962,26600.0
2011-03-22 13:00:00,46.88,46.97,46.74,46.78,49100.0,46.3567,46.4457,46.2182,46.2578,49100.0
2011-03-22 14:00:00,46.77,46.82,46.55,46.6,45900.0,46.2479,46.2973,46.0304,46.0798,45900.0
2011-03-22 15:00:00,46.62,46.75,46.44,46.47,113600.0,46.0996,46.2281,45.9216,45.9512,113600.0
2011-03-23 09:30:00,46.55,46.82,46.02,46.45,36000.0,46.0304,46.2973,45.5063,45.9315,36000.0
2011-03-23 10:00:00,46.45,46.62,45.98,46.03,78200.0,45.9315,46.0996,45.4667,45.5162,78200.0
2011-03-23 11:00:00,46.03,46.63,46.03,46.29,78800.0,45.5162,46.1095,45.5162,45.7733,78800.0
2011-03-23 12:00:00,46.32,46.69,46.29,46.52,105600.0,45.8029,46.1688,45.7733,46.0007,105600.0
2011-03-23 13:00:00,46.53,47.03,46.49,46.99,63900.0,46.0106,46.505,45.971,46.4654,63900.0
2011-03-23 14:00:00,46.96,47.46,46.9,47.29,75900.0,46.4358,46.9302,46.3764,46.7621,75900.0
2011-03-23 15:00:00,47.27,47.53,47.24,47.26,85300.0,46.7423,46.9994,46.7127,46.7324,85300.0
2011-03-24 09:30:00,47.47,47.75,47.22,47.42,32300.0,46.9401,47.217,46.6929,46.8906,32300.0
2011-03-24 10:00:00,47.36,47.74,47.02,47.74,48400.0,46.8313,47.2071,46.4951,47.2071,48400.0
2011-03-24 11:00:00,47.65,48.3,47.61,48.23,90300.0,47.1181,47.7608,47.0785,47.6916,90300.0
2011-03-24 12:00:00,48.28,48.43,47.66,47.73,76500.0,47.741,47.8894,47.128,47.1972,76500.0
2011-03-24 13:00:00,47.75,48.07,47.66,47.99,61700.0,47.217,47.5334,47.128,47.4543,61700.0
2011-03-24 14:00:00,48.0,48.07,47.75,47.79,53100.0,47.4642,47.5334,47.217,47.2565,53100.0
2011-03-24 15:00:00,47.76,48.02,47.73,47.78,92900.0,47.2268,47.4839,47.1972,47.2466,92900.0
2011-03-25 09:30:00,47.83,48.37,47.66,48.15,20900.0,47.2961,47.83,47.128,47.6125,20900.0
2011-03-25 10:00:00,48.18,48.45,48.06,48.41,76800.0,47.6422,47.9091,47.5235,47.8696,76800.0
2011-03-25 11:00:00,48.43,48.43,48.14,48.36,40000.0,47.8894,47.8894,47.6026,47.8201,40000.0
2011-03-25 12:00:00,48.36,48.43,47.89,47.94,33200.0,47.8201,47.8894,47.3554,47.4048,33200.0
2011-03-25 13:00:00,47.94,48.13,47.83,47.87,27100.0,47.4048,47.5927,47.2961,47.3356,27100.0
2011-03-25 14:00:00,47.89,47.89,47.54,47.67,42500.0,47.3554,47.3554,47.0093,47.1378,42500.0
2011-03-25 15:00:00,47.64,47.94,47.64,47.65,59700.0,47.1082,47.4048,47.1082,47.1181,59700.0
2011-03-28 09:30:00,47.99,48.67,47.51,47.95,29900.0,47.4543,48.1267,46.9796,47.4147,29900.0
2011-03-28 10:00:00,47.95,48.45,47.84,48.09,49700.0,47.4147,47.9091,47.306,47.5532,49700.0
2011-03-28 11:00:00,48.13,48.19,47.67,48.09,34300.0,47.5927,47.652,47.1378,47.5532,34300.0
2011-03-28 12:00:00,48.1,48.14,47.81,47.91,21800.0,47.563,47.6026,47.2763,47.3752,21800.0
2011-03-28 13:00:00,47.94,48.26,47.72,47.79,62400.0,47.4048,47.7213,47.1873,47.2565,62400.0
2011-03-28 14:00:00,47.81,48.27,47.8,48.16,37500.0,47.2763,47.7312,47.2664,47.6224,37500.0
2011-03-28 15:00:00,48.19,48.3,47.92,47.94,70200.0,47.652,47.7608,47.3851,47.4048,70200.0
2011-03-29 09:30:00,47.65,48.05,47.51,47.92,51400.0,47.1181,47.5136,46.9796,47.3851,51400.0
2011-03-29 10:00:00,47.9,48.14,47.75,47.8,55800.0,47.3653,47.6026,47.217,47.2664,55800.0
2011-03-29 11:00:00,47.89,48.01,47.51,47.59,61400.0,47.3554,47.4741,46.9796,47.0587,61400.0
2011-03-29 12:00:00,47.63,47.73,47.51,47.61,42100.0,47.0983,47.1972,46.9796,47.0785,42100.0
2011-03-29 13:00:00,47.61,47.83,47.59,47.71,40100.0,47.0785,47.2961,47.0587,47.1774,40100.0
2011-03-29 14:00:00,47.72,47.84,47.34,47.39,96200.0,47.1873,47.306,46.8115,46.861,96200.0
2011-03-29 15:00:00,47.4,47.95,47.39,47.79,145400.0,46.8709,47.4147,46.861,47.2565,145400.0
2011-03-30 09:30:00,48.0,48.29,47.75,48.05,30800.0,47.4642,47.7509,47.217,47.5136,30800.0
2011-03-30 10:00:00,48.12,48.75,48.0,48.55,76500.0,47.5828,48.2058,47.4642,48.008,76500.0
2011-03-30 11:00:00,48.55,48.87,48.3,48.83,23400.0,48.008,48.3245,47.7608,48.2849,23400.0
2011-03-30 12:00:00,48.87,48.88,48.78,48.83,20100.0,48.3245,48.3343,48.2355,48.2849,20100.0
2011-03-30 13:00:00,48.83,48.87,48.73,48.78,27000.0,48.2849,48.3245,48.186,48.2355,27000.0
2011-03-30 14:00:00,48.75,48.87,48.54,48.73,31900.0,48.2058,48.3245,47.9981,48.186,31900.0
2011-03-30 15:00:00,48.72,48.87,48.64,48.73,66700.0,48.1761,48.3245,48.097,48.186,66700.0
2011-03-31 09:30:00,48.71,48.84,48.16,48.39,23500.0,48.1662,48.2948,47.6224,47.8498,23500.0
2011-03-31 10:00:00,48.44,48.7,47.95,48.64,29000.0,47.8993,48.1564,47.4147,48.097,29000.0
2011-03-31 11:00:00,48.66,48.68,48.02,48.24,19400.0,48.1168,48.1366,47.4839,47.7015,19400.0
2011-03-31 12:00:00,48.32,48.47,48.14,48.22,17800.0,47.7806,47.9289,47.6026,47.6817,17800.0
2011-03-31 13:00:00,48.17,48.39,48.11,48.16,26700.0,47.6323,47.8498,47.5729,47.6224,26700.0
2011-03-31 14:00:00,48.16,48.21,48.08,48.12,24400.0,47.6224,47.6718,47.5433,47.5828,24400.0
2011-03-31 15:00:00,48.12,48.24,48.05,48.16,88500.0,47.5828,47.7015,47.5136,47.6224,88500.0
2011-04-01 09:30:00,48.6,48.7,47.85,48.17,31500.0,48.0575,48.1564,47.3158,47.6323,31500.0
2011-04-01 10:00:00,48.13,48.87,48.11,48.87,53700.0,47.5927,48.3245,47.5729,48.3245,53700.0
2011-04-01 11:00:00,48.86,48.87,48.81,48.87,66000.0,48.3146,48.3245,48.2651,48.3245,66000.0
2011-04-01 12:00:00,48.87,48.87,48.8,48.84,34100.0,48.3245,48.3245,48.2552,48.2948,34100.0
2011-04-01 13:00:00,48.84,48.87,48.62,48.62,81800.0,48.2948,48.3245,48.0772,48.0772,81800.0
2011-04-01 14:00:00,48.64,48.87,48.53,48.63,88300.0,48.097,48.3245,47.9882,48.0871,88300.0
2011-04-01 15:00:00,48.62,48.74,48.37,48.45,83900.0,48.0772,48.1959,47.83,47.9091,83900.0
2011-04-04 09:30:00,48.63,48.78,47.87,48.0,32500.0,48.0871,48.2355,47.3356,47.4642,32500.0
2011-04-04 10:00:00,47.99,48.0,47.65,47.85,54200.0,47.4543,47.4642,47.1181,47.3158,54200.0
2011-04-04 11:00:00,47.86,48.43,47.8,48.36,54500.0,47.3257,47.8894,47.2664,47.8201,54500.0
2011-04-04 12:00:00,48.36,48.6,48.34,48.45,30100.0,47.8201,48.0575,47.8004,47.9091,30100.0
2011-04-04 13:00:00,48.46,48.46,48.04,48.15,16600.0,47.919,47.919,47.5037,47.6125,16600.0
2011-04-04 14:00:00,48.16,48.27,48.04,48.2,27000.0,47.6224,47.7312,47.5037,47.6619,27000.0
2011-04-04 15:00:00,48.21,48.43,48.1,48.28,54200.0,47.6718,47.8894,47.563,47.741,54200.0
2011-04-05 09:30:00,48.15,48.49,48.15,48.47,8300.0,47.6125,47.9487,47.6125,47.9289,8300.0
2011-04-05 10:00:00,48.42,49.39,48.31,49.38,113500.0,47.8795,48.8386,47.7707,48.8288,113500.0
2011-04-05 11:00:00,49.37,49.95,49.32,49.76,213700.0,48.8189,49.3924,48.7694,49.2045,213700.0
2011-04-05 12:00:00,49.79,49.84,49.79,49.84,77400.0,49.2342,49.2836,49.2342,49.2836,77400.0
2011-04-05 13:00:00,49.84,49.85,49.66,49.72,71000.0,49.2836,49.2935,49.1056,49.165,71000.0
2011-04-05 14:00:00,49.72,49.82,49.47,49.7,33300.0,49.165,49.2638,48.9178,49.1452,33300.0
2011-04-05 15:00:00,49.69,49.85,49.47,49.77,80600.0,49.1353,49.2935,48.9178,49.2144,80600.0
2011-04-06 09:30:00,49.92,50.15,49.74,49.83,38400.0,49.3627,49.5902,49.1847,49.2737,38400.0
2011-04-06 10:00:00,49.85,49.98,49.37,49.49,47300.0,49.2935,49.4221,48.8189,48.9375,47300.0
2011-04-06 11:00:00,49.48,49.51,49.01,49.08,42000.0,48.9276,48.9573,48.4629,48.5321,42000.0
2011-04-06 12:00:00,49.09,49.44,49.09,49.2,36500.0,48.542,48.8881,48.542,48.6508,36500.0
2011-04-06 13:00:00,49.2,49.37,49.15,49.33,35800.0,48.6508,48.8189,48.6013,48.7793,35800.0
2011-04-06 14:00:00,49.36,49.75,49.36,49.71,39100.0,48.809,49.1946,48.809,49.1551,39100.0
2011-04-06 15:00:00,49.71,49.88,49.61,49.85,96600.0,49.1551,49.3232,49.0562,49.2935,96600.0
2011-04-07 09:30:00,49.56,50.09,49.56,49.99,75900.0,49.0068,49.5308,49.0068,49.432,75900.0
2011-04-07 10:00:00,49.98,50.08,49.21,49.77,161100.0,49.4221,49.5209,48.6607,49.2144,161100.0
2011-04-07 11:00:00,49.78,50.3,49.78,50.3,90600.0,49.2243,49.7385,49.2243,49.7385,90600.0
2011-04-07 12:00:00,50.33,51.43,50.3,51.41,120200.0,49.7682,50.8559,49.7385,50.8361,120200.0
2011-04-07 13:00:00,51.42,51.46,51.07,51.34,262200.0,50.846,50.8855,50.4999,50.7669,262200.0
2011-04-07 14:00:00,51.33,51.44,50.99,51.13,105800.0,50.757,50.8658,50.4208,50.5592,105800.0
2011-04-07 15:00:00,51.12,51.45,50.82,51.11,151100.0,50.5493,50.8757,50.2527,50.5394,151100.0
2011-04-08 09:30:00,51.72,51.72,50.56,50.98,24800.0,51.1426,51.1426,49.9956,50.4109,24800.0
2011-04-08 10:00:00,50.88,51.15,50.69,50.82,51900.0,50.312,50.579,50.1241,50.2527,51900.0
2011-04-08 11:00:00,50.77,51.15,50.62,50.92,40200.0,50.2032,50.579,50.0549,50.3516,40200.0
2011-04-08 12:00:00,50.97,51.22,50.81,50.91,35900.0,50.401,50.6482,50.2428,50.3417,35900.0
2011-04-08 13:00:00,50.9,51.06,50.79,50.87,50600.0,50.3318,50.49,50.223,50.3021,50600.0
2011-04-08 14:00:00,50.9,50.99,50.1,50.1,76800.0,50.3318,50.4208,49.5407,49.5407,76800.0
2011-04-08 15:00:00,50.15,50.78,50.1,50.69,96400.0,49.5902,50.2131,49.5407,50.1241,96400.0
2011-04-11 09:30:00,51.2,51.59,51.02,51.29,59900.0,50.6284,51.0141,50.4505,50.7174,59900.0
2011-04-11 10:00:00,51.29,51.35,50.72,51.32,114700.0,50.7174,50.7768,50.1538,50.7471,114700.0
2011-04-11 11:00:00,51.35,51.82,51.17,51.3,56100.0,50.7768,51.2415,50.5988,50.7273,56100.0
2011-04-11 12:00:00,51.28,51.43,51.19,51.29,39900.0,50.7076,50.8559,50.6186,50.7174,39900.0
2011-04-11 13:00:00,51.27,51.59,51.1,51.16,60300.0,50.6977,51.0141,50.5296,50.5889,60300.0
2011-04-11 14:00:00,51.16,51.25,50.98,50.99,58200.0,50.5889,50.6779,50.4109,50.4208,58200.0
2011-04-11 15:00:00,51.0,51.14,50.69,51.07,148900.0,50.4307,50.5691,50.1241,50.4999,148900.0
2011-04-12 09:30:00,50.87,51.72,50.6,50.66,50800.0,50.3021,51.1426,50.0351,50.0945,50800.0
2011-04-12 10:00:00,50.66,51.29,50.65,50.94,54200.0,50.0945,50.7174,50.0846,50.3713,54200.0
2011-04-12 11:00:00,50.94,51.08,50.87,50.95,51400.0,50.3713,50.5098,50.3021,50.3812,51400.0
2011-04-12 12:00:00,50.93,51.03,50.82,50.9,63500.0,50.3615,50.4603,50.2527,50.3318,63500.0
2011-04-12 13:00:00,50.89,50.93,50.62,50.8,31900.0,50.3219,50.3615,50.0549,50.2329,31900.0
2011-04-12 14:00:00,50.8,50.97,50.77,50.88,88200.0,50.2329,50.401,50.2032,50.312,88200.0
2011-04-12 15:00:00,50.91,50.92,50.42,50.48,133500.0,50.3417,50.3516,49.8572,49.9165,133500.0
2011-04-13 09:30:00,50.8,50.95,50.21,50.33,24300.0,50.2329,50.3812,49.6495,49.7682,24300.0
2011-04-13 10:00:00,50.34,50.36,49.87,50.1,45000.0,49.778,49.7978,49.3133,49.5407,45000.0
2011-04-13 11:00:00,50.07,50.19,49.3,49.31,84200.0,49.5111,49.6297,48.7497,48.7595,84200.0
2011-04-13 12:00:00,49.32,49.92,49.3,49.46,34300.0,48.7694,49.3627,48.7497,48.9079,34300.0
2011-04-13 13:00:00,49.43,49.72,49.4,49.52,40600.0,48.8782,49.165,48.8485,48.9672,40600.0
2011-04-13 14:00:00,49.52,50.0,49.49,49.81,59600.0,48.9672,49.4418,48.9375,49.254,59600.0
2011-04-13 15:00:00,49.81,49.98,49.7,49.78,132100.0,49.254,49.4221,49.1452,49.2243,132100.0
2011-04-14 09:30:00,49.45,50.03,49.45,49.96,84000.0,48.898,49.4715,48.898,49.4023,84000.0
2011-04-14 10:00:00,49.96,50.01,49.48,49.52,89200.0,49.4023,49.4517,48.9276,48.9672,89200.0
2011-04-14 11:00:00,49.59,49.67,49.18,49.52,36000.0,49.0364,49.1155,48.631,48.9672,36000.0
2011-04-14 12:00:00,49.5,49.67,49.01,49.63,46300.0,48.9474,49.1155,48.4629,49.076,46300.0
2011-04-14 13:00:00,49.64,49.68,49.11,49.18,29900.0,49.0859,49.1254,48.5618,48.631,29900.0
2011-04-14 14:00:00,49.16,49.68,49.15,49.43,37500.0,48.6112,49.1254,48.6013,48.8782,37500.0
2011-04-14 15:00:00,49.46,49.81,49.4,49.59,154700.0,48.9079,49.254,48.8485,49.0364,154700.0
2011-04-15 09:30:00,49.47,49.84,49.04,49.51,45400.0,48.9178,49.2836,48.4926,48.9573,45400.0
2011-04-15 10:00:00,49.56,49.95,49.47,49.71,58300.0,49.0068,49.3924,48.9178,49.1551,58300.0
2011-04-15 11:00:00,49.77,50.3,49.74,50.22,50400.0,49.2144,49.7385,49.1847,49.6594,50400.0
2011-04-15 12:00:00,50.27,50.43,49.98,50.13,48700.0,49.7088,49.867,49.4221,49.5704,48700.0
2011-04-15 13:00:00,50.13,50.18,49.9,50.1,23800.0,49.5704,49.6198,49.343,49.5407,23800.0
2011-04-15 14:00:00,50.1,50.17,49.81,49.93,143900.0,49.5407,49.6099,49.254,49.3726,143900.0
2011-04-15 15:00:00,49.97,50.21,49.92,50.07,134400.0,49.4122,49.6495,49.3627,49.5111,134400.0
2011-04-18 09:30:00,49.84,50.41,49.53,49.64,46200.0,49.2836,49.8473,48.9771,49.0859,46200.0
2011-04-18 10:00:00,49.59,49.67,48.62,49.26,69500.0,49.0364,49.1155,48.0772,48.7101,69500.0
2011-04-18 11:00:00,49.26,50.08,49.2,50.02,93800.0,48.7101,49.5209,48.6508,49.4616,93800.0
2011-04-18 12:00:00,50.05,50.09,49.85,50.02,49900.0,49.4913,49.5308,49.2935,49.4616,49900.0
2011-04-18 13:00:00,50.0,50.17,49.85,50.07,34100.0,49.4418,49.6099,49.2935,49.5111,34100.0
2011-04-18 14:00:00,50.08,50.28,50.02,50.13,42200.0,49.5209,49.7187,49.4616,49.5704,42200.0
2011-04-18 15:00:00,50.14,50.29,49.9,50.15,69500.0,49.5803,49.7286,49.343,49.5902,69500.0
2011-04-19 09:30:00,49.94,50.45,49.61,49.72,36900.0,49.3825,49.8868,49.0562,49.165,36900.0
2011-04-19 10:00:00,49.71,49.75,49.26,49.3,36900.0,49.1551,49.1946,48.7101,48.7497,36900.0
2011-04-19 11:00:00,49.3,49.4,49.06,49.27,39400.0,48.7497,48.8485,48.5123,48.72,39400.0
2011-04-19 12:00:00,49.25,49.39,49.2,49.31,37500.0,48.7002,48.8386,48.6508,48.7595,37500.0
2011-04-19 13:00:00,49.27,49.58,49.26,49.32,27200.0,48.72,49.0265,48.7101,48.7694,27200.0
2011-04-19 14:00:00,49.31,49.46,49.2,49.3,28600.0,48.7595,48.9079,48.6508,48.7497,28600.0
2011-04-19 15:00:00,49.32,49.85,49.32,49.77,117000.0,48.7694,49.2935,48.7694,49.2144,117000.0
2011-04-20 09:30:00,50.51,51.98,50.51,51.98,130600.0,49.9461,51.3997,49.9461,51.3997,130600.0
2011-04-20 10:00:00,51.98,52.73,51.95,52.19,171800.0,51.3997,52.1414,51.3701,51.6074,171800.0
2011-04-20 11:00:00,52.23,52.46,51.96,52.37,70800.0,51.6469,51.8744,51.38,51.7854,70800.0
2011-04-20 12:00:00,52.34,52.38,51.99,52.31,40300.0,51.7557,51.7953,51.4096,51.7261,40300.0
2011-04-20 13:00:00,52.31,52.31,51.92,52.1,44600.0,51.7261,51.7261,51.3404,51.5184,44600.0
2011-04-20 14:00:00,52.08,52.72,52.03,52.65,94500.0,51.4986,52.1315,51.4492,52.0623,94500.0
2011-04-20 15:00:00,52.65,53.11,52.52,53.02,159500.0,52.0623,52.5171,51.9337,52.4281,159500.0
2011-04-21 09:30:00,53.8,53.99,52.83,53.17,180100.0,53.1994,53.3873,52.2402,52.5765,180100.0
2011-04-21 10:00:00,53.17,53.22,52.32,52.78,41600.0,52.5765,52.6259,51.7359,52.1908,41600.0
2011-04-21 11:00:00,52.8,52.98,52.75,52.81,54100.0,52.2106,52.3886,52.1611,52.2205,54100.0
2011-04-21 12:00:00,52.83,53.19,52.81,52.97,25600.0,52.2402,52.5962,52.2205,52.3787,25600.0
2011-04-21 13:00:00,52.96,53.04,52.69,52.75,28800.0,52.3688,52.4479,52.1018,52.1611,28800.0
2011-04-21 14:00:00,52.72,52.83,52.53,52.7,33600.0,52.1315,52.2402,51.9436,52.1117,33600.0
2011-04-21 15:00:00,52.67,52.89,52.67,52.84,50100.0,52.082,52.2996,52.082,52.2501,50100.0
2011-04-25 09:30:00,53.29,53.89,52.61,52.65,46200.0,52.6951,53.2884,52.0227,52.0623,46200.0
2011-04-25 10:00:00,52.61,52.64,52.23,52.23,46400.0,52.0227,52.0524,51.6469,51.6469,46400.0
2011-04-25 11:00:00,52.25,52.25,51.97,51.97,52800.0,51.6667,51.6667,51.3898,51.3898,52800.0
2011-04-25 12:00:00,51.96,52.44,51.96,52.4,27000.0,51.38,51.8546,51.38,51.815,27000.0
2011-04-25 13:00:00,52.46,52.76,52.42,52.72,20400.0,51.8744,52.171,51.8348,52.1315,20400.0
2011-04-25 14:00:00,52.74,52.83,52.62,52.77,34500.0,52.1513,52.2402,52.0326,52.1809,34500.0
2011-04-25 15:00:00,52.79,52.79,52.52,52.72,67200.0,52.2007,52.2007,51.9337,52.1315,67200.0
2011-04-26 09:30:00,52.74,53.15,52.39,52.42,33300.0,52.1513,52.5567,51.8052,51.8348,33300.0
2011-04-26 10:00:00,52.45,53.17,52.28,53.09,89100.0,51.8645,52.5765,51.6964,52.4973,89100.0
2011-04-26 11:00:00,53.07,53.17,52.56,52.65,85000.0,52.4776,52.5765,51.9733,52.0623,85000.0
2011-04-26 12:00:00,52.68,52.77,52.53,52.68,44000.0,52.0919,52.1809,51.9436,52.0919,44000.0
2011-04-26 13:00:00,52.68,52.72,52.57,52.67,18800.0,52.0919,52.1315,51.9832,52.082,18800.0
2011-04-26 14:00:00,52.66,52.83,52.33,52.45,59200.0,52.0721,52.2402,51.7458,51.8645,59200.0
2011-04-26 15:00:00,52.45,52.64,52.25,52.57,96200.0,51.8645,52.0524,51.6667,51.9832,96200.0
2011-04-27 09:30:00,52.6,52.65,52.13,52.17,21000.0,52.0128,52.0623,51.5481,51.5876,21000.0
2011-04-27 10:00:00,52.18,52.61,51.75,52.26,92500.0,51.5975,52.0227,51.1723,51.6766,92500.0
2011-04-27 11:00:00,52.27,52.54,52.02,52.26,30600.0,51.6865,51.9535,51.4393,51.6766,30600.0
2011-04-27 12:00:00,52.33,52.61,52.06,52.58,37300.0,51.7458,52.0227,51.4788,51.993,37300.0
2011-04-27 13:00:00,52.55,52.67,52.38,52.58,25100.0,51.9634,52.082,51.7953,51.993,25100.0
2011-04-27 14:00:00,52.6,52.66,52.17,52.58,34000.0,52.0128,52.0721,51.5876,51.993,34000.0
2011-04-27 15:00:00,52.6,53.08,52.59,52.89,67300.0,52.0128,52.4875,52.0029,52.2996,67300.0
2011-04-28 09:30:00,52.91,53.22,52.63,52.89,11200.0,52.3194,52.6259,52.0425,52.2996,11200.0
2011-04-28 10:00:00,52.92,53.01,52.57,52.75,27000.0,52.3292,52.4182,51.9832,52.1611,27000.0
2011-04-28 11:00:00,52.82,53.0,52.35,52.44,19500.0,52.2304,52.4084,51.7656,51.8546,19500.0
2011-04-28 12:00:00,52.49,52.66,52.33,52.6,32900.0,51.904,52.0721,51.7458,52.0128,32900.0
2011-04-28 13:00:00,52.57,52.63,52.12,52.27,14300.0,51.9832,52.0425,51.5382,51.6865,14300.0
2011-04-28 14:00:00,52.29,52.56,52.23,52.53,32300.0,51.7063,51.9733,51.6469,51.9436,32300.0
2011-04-28 15:00:00,52.53,52.98,52.48,52.81,63500.0,51.9436,52.3886,51.8942,52.2205,63500.0
2011-04-29 09:30:00,52.95,53.1,52.47,52.47,13000.0,52.3589,52.5072,51.8843,51.8843,13000.0
2011-04-29 10:00:00,52.47,52.79,52.34,52.76,18500.0,51.8843,52.2007,51.7557,52.171,18500.0
2011-04-29 11:00:00,52.76,52.91,52.66,52.77,15600.0,52.171,52.3194,52.0721,52.1809,15600.0
2011-04-29 12:00:00,52.79,53.11,52.77,53.05,17500.0,52.2007,52.5171,52.1809,52.4578,17500.0
2011-04-29 13:00:00,53.05,53.1,52.7,52.82,22700.0,52.4578,52.5072,52.1117,52.2304,22700.0
2011-04-29 14:00:00,52.86,53.18,52.81,53.14,29500.0,52.2699,52.5863,52.2205,52.5468,29500.0
2011-04-29 15:00:00,53.14,53.37,53.11,53.19,118800.0,52.5468,52.7742,52.5171,52.5962,118800.0
2011-05-02 09:30:00,53.69,53.86,53.17,53.29,33500.0,53.0906,53.2587,52.5765,52.6951,33500.0
2011-05-02 10:00:00,53.28,53.92,52.75,53.89,78000.0,52.6852,53.3181,52.1611,53.2884,78000.0
2011-05-02 11:00:00,53.9,53.97,53.3,53.3,46300.0,53.2983,53.3675,52.705,52.705,46300.0
2011-05-02 12:00:00,53.33,53.35,52.89,53.25,45300.0,52.7347,52.7544,52.2996,52.6556,45300.0
2011-05-02 13:00:00,53.25,53.47,53.18,53.26,20800.0,52.6556,52.8731,52.5863,52.6654,20800.0
2011-05-02 14:00:00,53.26,53.4,53.19,53.33,28300.0,52.6654,52.8039,52.5962,52.7347,28300.0
2011-05-02 15:00:00,53.34,53.47,53.26,53.36,134600.0,52.7446,52.8731,52.6654,52.7643,134600.0
2011-05-03 09:30:00,53.11,53.36,52.53,53.04,36400.0,52.5171,52.7643,51.9436,52.4479,36400.0
2011-05-03 10:00:00,53.07,53.12,52.6,52.74,106300.0,52.4776,52.527,52.0128,52.1513,106300.0
2011-05-03 11:00:00,52.76,53.03,52.46,52.5,36500.0,52.171,52.438,51.8744,51.9139,36500.0
2011-05-03 12:00:00,52.49,52.64,52.3,52.32,26300.0,51.904,52.0524,51.7162,51.7359,26300.0
2011-05-03 13:00:00,52.32,52.39,51.83,51.97,30100.0,51.7359,51.8052,51.2514,51.3898,30100.0
2011-05-03 14:00:00,52.0,52.18,51.73,52.05,35400.0,51.4195,51.5975,51.1525,51.469,35400.0
2011-05-03 15:00:00,52.04,52.52,52.02,52.42,60900.0,51.4591,51.9337,51.4393,51.8348,60900.0
2011-05-04 09:30:00,52.29,52.78,52.0,52.25,32600.0,51.7063,52.1908,51.4195,51.6667,32600.0
2011-05-04 10:00:00,52.23,53.5,52.0,53.43,209900.0,51.6469,52.9028,51.4195,52.8335,209900.0
2011-05-04 11:00:00,53.45,53.46,52.19,52.64,80200.0,52.8533,52.8632,51.6074,52.0524,80200.0
2011-05-04 12:00:00,52.63,53.16,52.36,52.46,56200.0,52.0425,52.5666,51.7755,51.8744,56200.0
2011-05-04 13:00:00,52.46,53.08,52.39,53.06,41000.0,51.8744,52.4875,51.8052,52.4677,41000.0
2011-05-04 14:00:00,53.02,53.37,52.61,53.13,58500.0,52.4281,52.7742,52.0227,52.5369,58500.0
2011-05-04 15:00:00,53.16,53.54,53.0,53.05,133200.0,52.5666,52.9423,52.4084,52.4578,133200.0
2011-05-05 09:30:00,53.15,53.15,52.15,52.39,88100.0,52.5567,52.5567,51.5678,51.8052,88100.0
2011-05-05 10:00:00,52.48,53.02,52.25,52.75,66400.0,51.8942,52.4281,51.6667,52.1611,66400.0
2011-05-05 11:00:00,52.75,53.47,52.25,53.45,64200.0,52.1611,52.8731,51.6667,52.8533,64200.0
2011-05-05 12:00:00,53.43,53.83,53.41,53.61,69700.0,52.8335,53.2291,52.8138,53.0115,69700.0
2011-05-05 13:00:00,53.55,53.94,53.48,53.71,108000.0,52.9522,53.3379,52.883,53.1104,108000.0
2011-05-05 14:00:00,53.71,54.22,53.56,53.88,82300.0,53.1104,53.6147,52.9621,53.2785,82300.0
2011-05-05 15:00:00,53.88,53.9,52.81,53.12,162600.0,53.2785,53.2983,52.2205,52.527,162600.0
2011-05-06 09:30:00,53.47,54.29,53.47,54.24,35700.0,52.8731,53.6839,52.8731,53.6345,35700.0
2011-05-06 10:00:00,54.17,54.92,54.17,54.89,114300.0,53.5653,54.3069,53.5653,54.2773,114300.0
2011-05-06 11:00:00,54.88,55.7,54.85,55.14,107700.0,54.2674,55.0782,54.2377,54.5245,107700.0
2011-05-06 12:00:00,55.13,55.22,54.29,54.39,68600.0,54.5146,54.6036,53.6839,53.7828,68600.0
2011-05-06 13:00:00,54.44,54.54,53.75,53.75,48400.0,53.8323,53.9312,53.15,53.15,48400.0
2011-05-06 14:00:00,53.75,54.05,53.22,53.38,50200.0,53.15,53.4466,52.6259,52.7841,50200.0
2011-05-06 15:00:00,53.31,54.0,53.25,53.73,166300.0,52.7149,53.3972,52.6556,53.1302,166300.0
2011-05-09 09:30:00,53.99,54.21,53.5,54.04,25100.0,53.3873,53.6048,52.9028,53.4367,25100.0
2011-05-09 10:00:00,54.13,54.55,53.95,54.31,28600.0,53.5257,53.941,53.3477,53.7037,28600.0
2011-05-09 11:00:00,54.32,54.58,53.98,54.43,38200.0,53.7136,53.9707,53.3774,53.8224,38200.0
2011-05-09 12:00:00,54.39,54.77,54.37,54.56,25000.0,53.7828,54.1586,53.7631,53.9509,25000.0
2011-05-09 13:00:00,54.56,54.82,54.56,54.78,18800.0,53.9509,54.208,53.9509,54.1685,18800.0
2011-05-09 14:00:00,54.79,54.81,54.4,54.63,22900.0,54.1784,54.1981,53.7927,54.0202,22900.0
2011-05-09 15:00:00,54.64,54.64,54.41,54.56,54800.0,54.03,54.03,53.8026,53.9509,54800.0
2011-05-10 09:30:00,54.72,55.38,54.58,55.1,52300.0,54.1091,54.7618,53.9707,54.4849,52300.0
2011-05-10 10:00:00,55.24,55.44,54.26,54.33,71300.0,54.6233,54.8211,53.6543,53.7235,71300.0
2011-05-10 11:00:00,54.33,54.51,54.15,54.31,50600.0,53.7235,53.9015,53.5455,53.7037,50600.0
2011-05-10 12:00:00,54.29,54.44,54.21,54.44,56600.0,53.6839,53.8323,53.6048,53.8323,56600.0
2011-05-10 13:00:00,54.42,54.93,54.42,54.79,22700.0,53.8125,54.3168,53.8125,54.1784,22700.0
2011-05-10 14:00:00,54.8,54.97,54.46,54.94,29300.0,54.1883,54.3564,53.8521,54.3267,29300.0
2011-05-10 15:00:00,54.92,55.09,54.92,55.04,55300.0,54.3069,54.475,54.3069,54.4256,55300.0
2011-05-11 09:30:00,55.1,55.25,54.67,54.98,20100.0,54.4849,54.6332,54.0597,54.3662,20100.0
2011-05-11 10:00:00,54.87,54.87,54.08,54.26,53200.0,54.2575,54.2575,53.4763,53.6543,53200.0
2011-05-11 11:00:00,54.22,54.45,54.0,54.07,31900.0,53.6147,53.8422,53.3972,53.4664,31900.0
2011-05-11 12:00:00,54.08,54.09,53.58,53.89,61000.0,53.4763,53.4862,52.9819,53.2884,61000.0
2011-05-11 13:00:00,53.96,53.96,53.53,53.72,24900.0,53.3576,53.3576,52.9324,53.1203,24900.0
2011-05-11 14:00:00,53.71,54.15,53.69,53.89,29400.0,53.1104,53.5455,53.0906,53.2884,29400.0
2011-05-11 15:00:00,53.83,54.49,53.75,54.3,74300.0,53.2291,53.8817,53.15,53.6938,74300.0
2011-05-12 09:30:00,54.2,54.48,53.41,53.84,29800.0,53.595,53.8718,52.8138,53.239,29800.0
2011-05-12 10:00:00,53.89,54.77,53.77,54.42,32100.0,53.2884,54.1586,53.1698,53.8125,32100.0
2011-05-12 11:00:00,54.36,55.12,54.28,54.68,49900.0,53.7532,54.5047,53.6741,54.0696,49900.0
2011-05-12 12:00:00,54.59,54.76,54.48,54.63,42900.0,53.9806,54.1487,53.8718,54.0202,42900.0
2011-05-12 13:00:00,54.62,55.19,54.61,55.19,43600.0,54.0103,54.5739,54.0004,54.5739,43600.0
2011-05-12 14:00:00,55.19,55.68,55.19,55.56,78700.0,54.5739,55.0584,54.5739,54.9398,78700.0
2011-05-12 15:00:00,55.55,55.95,55.42,55.91,102000.0,54.9299,55.3254,54.8013,55.2859,102000.0
2011-05-13 09:30:00,56.11,56.87,56.0,56.06,39800.0,55.4836,56.2351,55.3749,55.4342,39800.0
2011-05-13 10:00:00,56.06,56.61,55.55,56.05,105700.0,55.4342,55.9781,54.9299,55.4243,105700.0
2011-05-13 11:00:00,56.01,56.1,55.38,55.38,45100.0,55.3847,55.4737,54.7618,54.7618,45100.0
2011-05-13 12:00:00,55.36,55.52,54.94,55.29,56300.0,54.742,54.9002,54.3267,54.6728,56300.0
2011-05-13 13:00:00,55.35,55.5,55.31,55.5,40600.0,54.7321,54.8804,54.6926,54.8804,40600.0
2011-05-13 14:00:00,55.46,55.5,55.19,55.24,53200.0,54.8409,54.8804,54.5739,54.6233,53200.0
2011-05-13 15:00:00,55.25,55.54,55.24,55.52,71800.0,54.6332,54.92,54.6233,54.9002,71800.0
2011-05-16 09:30:00,55.51,56.0,55.03,55.19,41600.0,54.8903,55.3749,54.4157,54.5739,41600.0
2011-05-16 10:00:00,55.13,55.14,54.47,54.64,83800.0,54.5146,54.5245,53.8619,54.03,83800.0
2011-05-16 11:00:00,54.64,54.9,54.0,54.07,101300.0,54.03,54.2871,53.3972,53.4664,101300.0
2011-05-16 12:00:00,54.07,54.55,54.01,54.01,31500.0,53.4664,53.941,53.4071,53.4071,31500.0
2011-05-16 13:00:00,54.04,54.71,53.85,54.56,39100.0,53.4367,54.0993,53.2489,53.9509,39100.0
2011-05-16 14:00:00,54.56,54.65,53.95,54.09,36600.0,53.9509,54.0399,53.3477,53.4862,36600.0
2011-05-16 15:00:00,54.09,54.1,53.33,53.35,115400.0,53.4862,53.4961,52.7347,52.7544,115400.0
2011-05-17 09:30:00,52.9,52.9,50.99,52.56,149700.0,52.3095,52.3095,50.4208,51.9733,149700.0
2011-05-17 10:00:00,52.55,53.19,52.21,52.65,86600.0,51.9634,52.5962,51.6272,52.0623,86600.0
2011-05-17 11:00:00,52.63,52.67,51.76,51.88,77600.0,52.0425,52.082,51.1822,51.3009,77600.0
2011-05-17 12:00:00,51.88,52.39,51.75,52.29,115900.0,51.3009,51.8052,51.1723,51.7063,115900.0
2011-05-17 13:00:00,52.31,52.46,52.23,52.34,38200.0,51.7261,51.8744,51.6469,51.7557,38200.0
2011-05-17 14:00:00,52.33,52.45,52.1,52.29,58400.0,51.7458,51.8645,51.5184,51.7063,58400.0
2011-05-17 15:00:00,52.3,52.57,52.16,52.24,117000.0,51.7162,51.9832,51.5777,51.6568,117000.0
2011-05-18 09:30:00,52.33,53.01,52.25,52.34,25400.0,51.7458,52.4182,51.6667,51.7557,25400.0
2011-05-18 10:00:00,52.41,53.23,52.3,53.09,56200.0,51.8249,52.6358,51.7162,52.4973,56200.0
2011-05-18 11:00:00,53.11,53.33,52.88,53.3,66700.0,52.5171,52.7347,52.2897,52.705,66700.0
2011-05-18 12:00:00,53.3,53.58,53.22,53.41,41700.0,52.705,52.9819,52.6259,52.8138,41700.0
2011-05-18 13:00:00,53.38,53.44,53.02,53.14,77800.0,52.7841,52.8434,52.4281,52.5468,77800.0
2011-05-18 14:00:00,53.13,53.56,53.08,53.55,84300.0,52.5369,52.9621,52.4875,52.9522,84300.0
2011-05-18 15:00:00,53.58,53.95,53.53,53.79,64800.0,52.9819,53.3477,52.9324,53.1895,64800.0
2011-05-19 09:30:00,53.75,53.96,53.38,53.93,36100.0,53.15,53.3576,52.7841,53.328,36100.0
2011-05-19 10:00:00,53.92,54.1,53.6,53.7,60200.0,53.3181,53.4961,53.0017,53.1005,60200.0
2011-05-19 11:00:00,53.72,53.78,53.39,53.51,107100.0,53.1203,53.1796,52.794,52.9127,107100.0
2011-05-19 12:00:00,53.53,53.68,53.41,53.59,60500.0,52.9324,53.0808,52.8138,52.9918,60500.0
2011-05-19 13:00:00,53.57,53.7,53.46,53.58,86900.0,52.972,53.1005,52.8632,52.9819,86900.0
2011-05-19 14:00:00,53.65,53.69,53.38,53.5,32800.0,53.0511,53.0906,52.7841,52.9028,32800.0
2011-05-19 15:00:00,53.5,53.59,53.2,53.45,90300.0,52.9028,52.9918,52.6061,52.8533,90300.0
2011-05-20 09:30:00,53.2,53.28,51.85,51.89,67500.0,52.6061,52.6852,51.2712,51.3107,67500.0
2011-05-20 10:00:00,51.92,52.15,51.43,51.5,74700.0,51.3404,51.5678,50.8559,50.9251,74700.0
2011-05-20 11:00:00,51.5,52.07,51.44,51.95,110700.0,50.9251,51.4887,50.8658,51.3701,110700.0
2011-05-20 12:00:00,51.97,53.01,51.96,52.61,130300.0,51.3898,52.4182,51.38,52.0227,130300.0
2011-05-20 13:00:00,52.61,53.21,52.44,52.93,81300.0,52.0227,52.616,51.8546,52.3391,81300.0
2011-05-20 14:00:00,52.94,53.05,52.67,52.85,67600.0,52.349,52.4578,52.082,52.26,67600.0
2011-05-20 15:00:00,52.82,52.98,52.48,52.5,140000.0,52.2304,52.3886,51.8942,51.9139,140000.0
2011-05-23 09:30:00,51.49,52.8,50.43,52.52,118600.0,50.9152,52.2106,49.867,51.9337,118600.0
2011-05-23 10:00:00,52.52,52.88,52.3,52.51,101100.0,51.9337,52.2897,51.7162,51.9238,101100.0
2011-05-23 11:00:00,52.49,52.57,51.94,52.32,81200.0,51.904,51.9832,51.3602,51.7359,81200.0
2011-05-23 12:00:00,52.35,52.49,52.18,52.45,40700.0,51.7656,51.904,51.5975,51.8645,40700.0
2011-05-23 13:00:00,52.45,52.57,52.16,52.46,79800.0,51.8645,51.9832,51.5777,51.8744,79800.0
2011-05-23 14:00:00,52.48,52.87,52.41,52.76,67300.0,51.8942,52.2798,51.8249,52.171,67300.0
2011-05-23 15:00:00,52.81,52.87,52.32,52.42,114200.0,52.2205,52.2798,51.7359,51.8348,114200.0
2011-05-24 09:30:00,52.51,52.76,52.27,52.4,24300.0,51.9238,52.171,51.6865,51.815,24300.0
2011-05-24 10:00:00,52.42,52.7,52.01,52.1,64300.0,51.8348,52.1117,51.4294,51.5184,64300.0
2011-05-24 11:00:00,52.12,52.39,51.77,51.79,51900.0,51.5382,51.8052,51.1921,51.2119,51900.0
2011-05-24 12:00:00,51.8,52.26,51.77,52.22,93000.0,51.2217,51.6766,51.1921,51.6371,93000.0
2011-05-24 13:00:00,52.25,52.46,52.0,52.1,43000.0,51.6667,51.8744,51.4195,51.5184,43000.0
2011-05-24 14:00:00,52.1,52.39,52.1,52.29,56300.0,51.5184,51.8052,51.5184,51.7063,56300.0
2011-05-24 15:00:00,52.3,52.51,52.01,52.06,80100.0,51.7162,51.9238,51.4294,51.4788,80100.0
2011-05-25 09:30:00,51.76,52.34,51.55,52.2,29500.0,51.1822,51.7557,50.9745,51.6173,29500.0
2011-05-25 10:00:00,52.18,52.92,52.04,52.57,41500.0,51.5975,52.3292,51.4591,51.9832,41500.0
2011-05-25 11:00:00,52.57,52.95,52.57,52.95,24500.0,51.9832,52.3589,51.9832,52.3589,24500.0
2011-05-25 12:00:00,52.93,53.14,52.66,52.78,30100.0,52.3391,52.5468,52.0721,52.1908,30100.0
2011-05-25 13:00:00,52.76,52.8,52.5,52.53,32000.0,52.171,52.2106,51.9139,51.9436,32000.0
2011-05-25 14:00:00,52.52,52.88,52.47,52.81,43100.0,51.9337,52.2897,51.8843,52.2205,43100.0
2011-05-25 15:00:00,52.81,53.18,52.71,52.84,60600.0,52.2205,52.5863,52.1216,52.2501,60600.0
2011-05-26 09:30:00,52.97,54.15,52.84,53.67,45100.0,52.3787,53.5455,52.2501,53.0709,45100.0
2011-05-26 10:00:00,53.67,54.29,53.43,54.15,48200.0,53.0709,53.6839,52.8335,53.5455,48200.0
2011-05-26 11:00:00,54.15,54.15,53.87,53.95,40900.0,53.5455,53.5455,53.2686,53.3477,40900.0
2011-05-26 12:00:00,54.0,54.39,53.8,54.37,58500.0,53.3972,53.7828,53.1994,53.7631,58500.0
2011-05-26 13:00:00,54.37,54.67,54.35,54.59,38900.0,53.7631,54.0597,53.7433,53.9806,38900.0
2011-05-26 14:00:00,54.62,55.17,54.6,55.05,56900.0,54.0103,54.5541,53.9905,54.4355,56900.0
2011-05-26 15:00:00,55.09,55.09,54.49,54.55,165900.0,54.475,54.475,53.8817,53.941,165900.0
2011-05-27 09:30:00,54.82,54.99,54.66,54.8,32000.0,54.208,54.3761,54.0498,54.1883,32000.0
2011-05-27 10:00:00,54.79,54.85,54.41,54.78,52300.0,54.1784,54.2377,53.8026,54.1685,52300.0
2011-05-27 11:00:00,54.8,54.86,54.64,54.73,36700.0,54.1883,54.2476,54.03,54.119,36700.0
2011-05-27 12:00:00,54.72,54.86,54.55,54.82,35200.0,54.1091,54.2476,53.941,54.208,35200.0
2011-05-27 13:00:00,54.82,54.97,54.71,54.79,23500.0,54.208,54.3564,54.0993,54.1784,23500.0
2011-05-27 14:00:00,54.74,55.13,54.62,54.79,30300.0,54.1289,54.5146,54.0103,54.1784,30300.0
2011-05-27 15:00:00,54.83,55.29,54.83,55.25,78500.0,54.2179,54.6728,54.2179,54.6332,78500.0
2011-05-31 09:30:00,56.26,57.17,56.1,57.01,183500.0,55.632,56.5318,55.4737,56.3736,183500.0
2011-05-31 10:00:00,56.99,56.99,55.3,55.4,160800.0,56.3538,56.3538,54.6827,54.7816,160800.0
2011-05-31 11:00:00,55.4,56.03,55.33,55.49,94300.0,54.7816,55.4045,54.7123,54.8706,94300.0
2011-05-31 12:00:00,55.49,56.07,55.41,55.83,51800.0,54.8706,55.4441,54.7914,55.2068,51800.0
2011-05-31 13:00:00,55.84,55.9,55.54,55.76,57900.0,55.2166,55.276,54.92,55.1375,57900.0
2011-05-31 14:00:00,55.76,55.9,55.46,55.69,106600.0,55.1375,55.276,54.8409,55.0683,106600.0
2011-05-31 15:00:00,55.67,56.01,55.55,55.96,165400.0,55.0485,55.3847,54.9299,55.3353,165400.0
2011-06-01 09:30:00,56.22,56.5,56.02,56.29,68900.0,55.5924,55.8693,55.3946,55.6616,68900.0
2011-06-01 10:00:00,56.29,56.7,55.47,55.7,105600.0,55.6616,56.067,54.8508,55.0782,105600.0
2011-06-01 11:00:00,55.71,56.25,55.46,56.05,79800.0,55.0881,55.6221,54.8409,55.4243,79800.0
2011-06-01 12:00:00,56.05,56.09,55.18,55.2,121100.0,55.4243,55.4639,54.564,54.5838,121100.0
2011-06-01 13:00:00,55.22,55.42,54.92,55.16,60500.0,54.6036,54.8013,54.3069,54.5442,60500.0
2011-06-01 14:00:00,55.13,55.13,54.43,54.53,129300.0,54.5146,54.5146,53.8224,53.9213,129300.0
2011-06-01 15:00:00,54.52,54.59,54.0,54.1,151400.0,53.9114,53.9806,53.3972,53.4961,151400.0
2011-06-02 09:30:00,53.92,53.93,51.07,53.13,154500.0,53.3181,53.328,50.4999,52.5369,154500.0
2011-06-02 10:00:00,53.21,53.42,52.64,52.64,265500.0,52.616,52.8237,52.0524,52.0524,265500.0
2011-06-02 11:00:00,52.64,52.72,51.63,51.9,149500.0,52.0524,52.1315,51.0536,51.3206,149500.0
2011-06-02 12:00:00,51.9,52.0,51.58,51.65,103100.0,51.3206,51.4195,51.0042,51.0734,103100.0
2011-06-02 13:00:00,51.66,51.79,51.4,51.58,99000.0,51.0833,51.2119,50.8262,51.0042,99000.0
2011-06-02 14:00:00,51.59,51.72,51.22,51.31,163700.0,51.0141,51.1426,50.6482,50.7372,163700.0
2011-06-02 15:00:00,51.31,51.4,50.51,50.59,447800.0,50.7372,50.8262,49.9461,50.0253,447800.0
2011-06-03 09:30:00,49.99,50.16,48.68,49.92,345900.0,49.432,49.6001,48.1366,49.3627,345900.0
2011-06-03 10:00:00,49.75,50.97,49.75,50.9,340300.0,49.1946,50.401,49.1946,50.3318,340300.0
2011-06-03 11:00:00,50.94,51.18,50.46,51.05,166200.0,50.3713,50.6087,49.8967,50.4801,166200.0
2011-06-03 12:00:00,51.03,51.49,51.03,51.22,91100.0,50.4603,50.9152,50.4603,50.6482,91100.0
2011-06-03 13:00:00,51.2,51.61,51.13,51.3,91700.0,50.6284,51.0339,50.5592,50.7273,91700.0
2011-06-03 14:00:00,51.33,51.5,51.22,51.24,91400.0,50.757,50.9251,50.6482,50.668,91400.0
2011-06-03 15:00:00,51.24,51.42,51.01,51.05,246400.0,50.668,50.846,50.4406,50.4801,246400.0
2011-06-06 09:30:00,51.64,52.1,51.34,51.77,91600.0,51.0635,51.5184,50.7669,51.1921,91600.0
2011-06-06 10:00:00,51.84,51.84,50.86,51.37,205900.0,51.2613,51.2613,50.2922,50.7965,205900.0
2011-06-06 11:00:00,51.36,51.58,50.77,50.77,130800.0,50.7867,51.0042,50.2032,50.2032,130800.0
2011-06-06 12:00:00,50.74,50.75,50.44,50.54,51700.0,50.1736,50.1835,49.8769,49.9758,51700.0
2011-06-06 13:00:00,50.56,50.77,50.09,50.47,71300.0,49.9956,50.2032,49.5308,49.9066,71300.0
2011-06-06 14:00:00,50.47,50.58,50.13,50.18,79800.0,49.9066,50.0154,49.5704,49.6198,79800.0
2011-06-06 15:00:00,50.18,50.27,49.6,49.73,179900.0,49.6198,49.7088,49.0463,49.1749,179900.0
2011-06-07 09:30:00,49.99,50.5,49.4,49.9,69600.0,49.432,49.9363,48.8485,49.343,69600.0
2011-06-07 10:00:00,49.9,50.0,49.37,49.55,132000.0,49.343,49.4418,48.8189,48.9969,132000.0
2011-06-07 11:00:00,49.55,49.76,49.34,49.7,193800.0,48.9969,49.2045,48.7892,49.1452,193800.0
2011-06-07 12:00:00,49.7,49.99,49.51,49.65,148500.0,49.1452,49.432,48.9573,49.0957,148500.0
2011-06-07 13:00:00,49.65,50.02,49.54,49.82,68400.0,49.0957,49.4616,48.987,49.2638,68400.0
2011-06-07 14:00:00,49.84,50.31,49.84,50.23,127800.0,49.2836,49.7484,49.2836,49.6693,127800.0
2011-06-07 15:00:00,50.2,50.28,49.45,49.61,325400.0,49.6396,49.7187,48.898,49.0562,325400.0
2011-06-08 09:30:00,56.33,56.83,53.1,53.37,1114600.0,55.7012,56.1956,52.5072,52.7742,1114600.0
2011-06-08 10:00:00,53.43,54.41,53.13,53.93,840800.0,52.8335,53.8026,52.5369,53.328,840800.0
2011-06-08 11:00:00,53.97,54.63,53.31,53.81,280900.0,53.3675,54.0202,52.7149,53.2093,280900.0
2011-06-08 12:00:00,53.82,53.85,53.15,53.43,128800.0,53.2192,53.2489,52.5567,52.8335,128800.0
2011-06-08 13:00:00,53.39,53.89,53.36,53.88,174800.0,52.794,53.2884,52.7643,53.2785,174800.0
2011-06-08 14:00:00,53.92,55.24,53.71,55.07,414000.0,53.3181,54.6233,53.1104,54.4552,414000.0
2011-06-08 15:00:00,55.06,55.99,54.55,55.86,728000.0,54.4454,55.365,53.941,55.2364,728000.0
2011-06-09 09:30:00,55.94,56.71,55.19,56.63,174900.0,55.3155,56.0769,54.5739,55.9978,174900.0
2011-06-09 10:00:00,56.61,56.73,56.0,56.44,144700.0,55.9781,56.0967,55.3749,55.8099,144700.0
2011-06-09 11:00:00,56.43,56.59,55.6,55.83,119400.0,55.8001,55.9583,54.9793,55.2068,119400.0
2011-06-09 12:00:00,55.81,56.24,55.78,56.21,77600.0,55.187,55.6122,55.1573,55.5825,77600.0
2011-06-09 13:00:00,56.16,56.79,56.07,56.76,127500.0,55.5331,56.156,55.4441,56.1264,127500.0
2011-06-09 14:00:00,56.74,57.23,56.72,57.19,205400.0,56.1066,56.5911,56.0868,56.5516,205400.0
2011-06-09 15:00:00,57.19,57.25,56.95,57.05,251700.0,56.5516,56.6109,56.3143,56.4131,251700.0
2011-06-10 09:30:00,56.59,57.19,56.12,56.76,173000.0,55.9583,56.5516,55.4935,56.1264,173000.0
2011-06-10 10:00:00,56.77,56.77,56.0,56.29,142500.0,56.1363,56.1363,55.3749,55.6616,142500.0
2011-06-10 11:00:00,56.29,56.46,55.64,56.41,107900.0,55.6616,55.8297,55.0189,55.7803,107900.0
2011-06-10 12:00:00,56.41,56.49,56.19,56.4,60100.0,55.7803,55.8594,55.5627,55.7704,60100.0
2011-06-10 13:00:00,56.4,56.47,56.07,56.07,95500.0,55.7704,55.8396,55.4441,55.4441,95500.0
2011-06-10 14:00:00,56.06,56.77,56.05,56.73,136200.0,55.4342,56.1363,55.4243,56.0967,136200.0
2011-06-10 15:00:00,56.76,56.79,56.06,56.18,196700.0,56.1264,56.156,55.4342,55.5529,196700.0
2011-06-13 09:30:00,56.16,57.72,55.51,57.51,119200.0,55.5331,57.0757,54.8903,56.868,119200.0
2011-06-13 10:00:00,57.53,58.22,57.43,57.68,308900.0,56.8878,57.5701,56.7889,57.0361,308900.0
2011-06-13 11:00:00,57.71,57.86,57.37,57.43,167300.0,57.0658,57.2141,56.7296,56.7889,167300.0
2011-06-13 12:00:00,57.43,57.74,57.29,57.5,102900.0,56.7889,57.0954,56.6505,56.8581,102900.0
2011-06-13 13:00:00,57.48,58.1,57.1,58.09,172600.0,56.8383,57.4514,56.4626,57.4415,172600.0
2011-06-13 14:00:00,58.1,58.14,57.66,57.8,145200.0,57.4514,57.491,57.0163,57.1548,145200.0
2011-06-13 15:00:00,57.79,58.06,57.71,57.75,206900.0,57.1449,57.4119,57.0658,57.1053,206900.0
2011-06-14 09:30:00,58.42,59.23,58.15,58.57,224400.0,57.7678,58.5688,57.5009,57.9162,224400.0
2011-06-14 10:00:00,58.57,59.22,58.55,59.05,224400.0,57.9162,58.5589,57.8964,58.3908,224400.0
2011-06-14 11:00:00,59.05,59.21,58.82,59.02,123100.0,58.3908,58.549,58.1634,58.3611,123100.0
2011-06-14 12:00:00,58.97,59.35,58.91,59.09,87100.0,58.3117,58.6875,58.2524,58.4304,87100.0
2011-06-14 13:00:00,59.12,59.15,58.75,58.9,79600.0,58.46,58.4897,58.0942,58.2425,79600.0
2011-06-14 14:00:00,58.9,59.23,58.78,59.09,153600.0,58.2425,58.5688,58.1238,58.4304,153600.0
2011-06-14 15:00:00,59.09,59.33,58.9,59.31,288100.0,58.4304,58.6677,58.2425,58.6479,288100.0
2011-06-15 09:30:00,58.63,59.4,58.02,58.98,110000.0,57.9755,58.7369,57.3723,58.3216,110000.0
2011-06-15 10:00:00,59.0,59.29,58.92,59.04,114200.0,58.3414,58.6281,58.2623,58.3809,114200.0
2011-06-15 11:00:00,59.07,59.1,57.9,58.2,155700.0,58.4106,58.4403,57.2537,57.5503,155700.0
2011-06-15 12:00:00,58.22,58.28,57.68,57.83,96400.0,57.5701,57.6294,57.0361,57.1844,96400.0
2011-06-15 13:00:00,57.87,58.15,57.71,57.86,172700.0,57.224,57.5009,57.0658,57.2141,172700.0
2011-06-15 14:00:00,57.81,57.95,57.3,57.4,115500.0,57.1647,57.3031,56.6603,56.7592,115500.0
2011-06-15 15:00:00,57.39,57.52,56.9,57.04,269200.0,56.7493,56.8779,56.2648,56.4033,269200.0
2011-06-16 09:30:00,57.16,58.2,56.6,56.75,103200.0,56.5219,57.5503,55.9682,56.1165,103200.0
2011-06-16 10:00:00,56.74,57.37,56.29,56.35,165300.0,56.1066,56.7296,55.6616,55.721,165300.0
2011-06-16 11:00:00,56.32,56.76,56.18,56.62,140800.0,55.6913,56.1264,55.5529,55.9879,140800.0
2011-06-16 12:00:00,56.64,57.07,56.58,56.78,44200.0,56.0077,56.4329,55.9484,56.1462,44200.0
2011-06-16 13:00:00,56.77,56.84,56.1,56.1,117000.0,56.1363,56.2055,55.4737,55.4737,117000.0
2011-06-16 14:00:00,56.1,56.4,56.03,56.23,141300.0,55.4737,55.7704,55.4045,55.6023,141300.0
2011-06-16 15:00:00,56.23,56.96,56.21,56.85,149800.0,55.6023,56.3241,55.5825,56.2154,149800.0
2011-06-17 09:30:00,57.24,57.79,56.72,56.97,140900.0,56.601,57.1449,56.0868,56.334,140900.0
2011-06-17 10:00:00,57.0,57.95,56.99,57.59,120000.0,56.3637,57.3031,56.3538,56.9471,120000.0
2011-06-17 11:00:00,57.54,57.72,57.32,57.72,101000.0,56.8977,57.0757,56.6801,57.0757,101000.0
2011-06-17 12:00:00,57.7,57.96,57.49,57.83,86000.0,57.0559,57.313,56.8482,57.1844,86000.0
2011-06-17 13:00:00,57.84,57.91,57.06,57.31,53000.0,57.1943,57.2635,56.423,56.6702,53000.0
2011-06-17 14:00:00,57.29,57.73,57.11,57.57,66200.0,56.6505,57.0855,56.4725,56.9273,66200.0
2011-06-17 15:00:00,57.57,57.65,57.13,57.43,224900.0,56.9273,57.0064,56.4922,56.7889,224900.0
2011-06-20 09:30:00,57.16,58.01,57.02,57.85,76400.0,56.5219,57.3624,56.3835,57.2042,76400.0
2011-06-20 10:00:00,57.88,58.74,57.68,58.4,158400.0,57.2339,58.0843,57.0361,57.7481,158400.0
2011-06-20 11:00:00,58.39,59.0,57.95,59.0,122100.0,57.7382,58.3414,57.3031,58.3414,122100.0
2011-06-20 12:00:00,58.99,59.01,58.37,58.38,78700.0,58.3315,58.3513,57.7184,57.7283,78700.0
2011-06-20 13:00:00,58.37,58.5,58.1,58.27,116600.0,57.7184,57.847,57.4514,57.6195,116600.0
2011-06-20 14:00:00,58.23,58.59,58.14,58.57,71500.0,57.58,57.9359,57.491,57.9162,71500.0
2011-06-20 15:00:00,58.52,58.82,58.34,58.74,166100.0,57.8667,58.1634,57.6887,58.0843,166100.0
2011-06-21 09:30:00,59.3,60.19,59.0,60.15,81700.0,58.638,59.5181,58.3414,59.4785,81700.0
2011-06-21 10:00:00,60.19,61.41,59.88,61.15,321900.0,59.5181,60.7245,59.2115,60.4674,321900.0
2011-06-21 11:00:00,61.07,61.73,60.95,61.34,186200.0,60.3883,61.0409,60.2696,60.6552,186200.0
2011-06-21 12:00:00,61.31,62.22,61.16,62.18,190900.0,60.6256,61.5254,60.4773,61.4859,190900.0
2011-06-21 13:00:00,62.2,62.39,61.68,61.69,128000.0,61.5056,61.6935,60.9915,61.0013,128000.0
2011-06-21 14:00:00,61.72,62.2,61.63,61.77,140600.0,61.031,61.5056,60.942,61.0804,140600.0
2011-06-21 15:00:00,61.79,62.13,61.3,62.06,284800.0,61.1002,61.4364,60.6157,61.3672,284800.0
2011-06-22 09:30:00,61.66,62.31,61.66,62.02,53600.0,60.9717,61.6144,60.9717,61.3277,53600.0
2011-06-22 10:00:00,62.05,62.69,61.05,62.53,155800.0,61.3573,61.9902,60.3685,61.832,155800.0
2011-06-22 11:00:00,62.52,62.68,61.85,61.85,104800.0,61.8221,61.9803,61.1596,61.1596,104800.0
2011-06-22 12:00:00,61.87,62.21,61.71,62.21,93100.0,61.1793,61.5155,61.0211,61.5155,93100.0
2011-06-22 13:00:00,62.23,62.46,61.96,62.29,71900.0,61.5353,61.7627,61.2683,61.5946,71900.0
2011-06-22 14:00:00,62.24,62.26,61.33,61.38,94200.0,61.5452,61.565,60.6454,60.6948,94200.0
2011-06-22 15:00:00,61.33,61.57,61.14,61.44,249800.0,60.6454,60.8827,60.4575,60.7541,249800.0
2011-06-23 09:30:00,60.74,61.35,60.25,60.9,175500.0,60.0619,60.6651,59.5774,60.2202,175500.0
2011-06-23 10:00:00,60.9,61.79,60.41,60.78,128300.0,60.2202,61.1002,59.7356,60.1015,128300.0
2011-06-23 11:00:00,60.79,61.22,60.66,61.22,93600.0,60.1114,60.5366,59.9828,60.5366,93600.0
2011-06-23 12:00:00,61.22,62.02,61.19,62.01,62800.0,60.5366,61.3277,60.5069,61.3178,62800.0
2011-06-23 13:00:00,62.02,62.5,61.95,62.12,133500.0,61.3277,61.8023,61.2584,61.4265,133500.0
2011-06-23 14:00:00,62.17,62.24,61.4,62.21,87300.0,61.476,61.5452,60.7146,61.5155,87300.0
2011-06-23 15:00:00,62.2,62.83,61.71,62.59,207100.0,61.5056,62.1286,61.0211,61.8913,207100.0
2011-06-24 09:30:00,63.04,63.05,62.03,62.67,44000.0,62.3363,62.3462,61.3375,61.9704,44000.0
2011-06-24 10:00:00,62.65,62.84,61.96,62.56,108900.0,61.9506,62.1385,61.2683,61.8616,108900.0
2011-06-24 11:00:00,62.6,62.69,62.35,62.54,94600.0,61.9012,61.9902,61.654,61.8419,94600.0
2011-06-24 12:00:00,62.47,62.9,62.45,62.5,97000.0,61.7726,62.1978,61.7529,61.8023,97000.0
2011-06-24 13:00:00,62.5,62.62,62.21,62.43,41500.0,61.8023,61.921,61.5155,61.7331,41500.0
2011-06-24 14:00:00,62.42,62.54,62.18,62.2,65100.0,61.7232,61.8419,61.4859,61.5056,65100.0
2011-06-24 15:00:00,62.21,62.86,61.9,62.82,469600.0,61.5155,62.1583,61.209,62.1187,469600.0
2011-06-27 09:30:00,63.66,64.1,62.6,63.69,86100.0,62.9494,63.3844,61.9012,62.979,86100.0
2011-06-27 10:00:00,63.68,64.85,63.48,64.7,136700.0,62.9691,64.1261,62.7714,63.9777,136700.0
2011-06-27 11:00:00,64.71,64.79,63.82,63.9,151800.0,63.9876,64.0667,63.1076,63.1867,151800.0
2011-06-27 12:00:00,63.86,63.99,63.32,63.47,128900.0,63.1471,63.2757,62.6131,62.7615,128900.0
2011-06-27 13:00:00,63.47,63.67,62.9,62.94,134100.0,62.7615,62.9592,62.1978,62.2374,134100.0
2011-06-27 14:00:00,62.93,63.38,62.67,62.69,92100.0,62.2275,62.6725,61.9704,61.9902,92100.0
2011-06-27 15:00:00,62.73,63.19,62.53,63.17,185100.0,62.0297,62.4846,61.832,62.4648,185100.0
2011-06-28 09:30:00,63.68,64.19,63.25,63.98,61500.0,62.9691,63.4734,62.5439,63.2658,61500.0
2011-06-28 10:00:00,64.03,64.46,63.8,63.84,155600.0,63.3152,63.7404,63.0878,63.1273,155600.0
2011-06-28 11:00:00,63.84,64.53,63.58,63.96,98900.0,63.1273,63.8096,62.8702,63.246,98900.0
2011-06-28 12:00:00,63.98,64.06,63.73,63.76,55600.0,63.2658,63.3449,63.0186,63.0482,55600.0
2011-06-28 13:00:00,63.78,63.95,63.61,63.84,95600.0,63.068,63.2361,62.8999,63.1273,95600.0
2011-06-28 14:00:00,63.83,64.25,63.82,64.07,57200.0,63.1175,63.5328,63.1076,63.3548,57200.0
2011-06-28 15:00:00,64.12,64.21,63.63,64.14,205500.0,63.4042,63.4932,62.9197,63.424,205500.0
2011-06-29 09:30:00,64.56,64.56,62.93,63.74,55700.0,63.8393,63.8393,62.2275,63.0285,55700.0
2011-06-29 10:00:00,63.85,64.76,63.56,64.76,163200.0,63.1372,64.0371,62.8505,64.0371,163200.0
2011-06-29 11:00:00,64.76,64.89,64.07,64.24,59200.0,64.0371,64.1656,63.3548,63.5229,59200.0
2011-06-29 12:00:00,64.24,64.3,63.86,63.95,41100.0,63.5229,63.5822,63.1471,63.2361,41100.0
2011-06-29 13:00:00,63.9,64.06,63.78,63.89,41200.0,63.1867,63.3449,63.068,63.1768,41200.0
2011-06-29 14:00:00,63.9,63.9,63.17,63.4,56500.0,63.1867,63.1867,62.4648,62.6923,56500.0
2011-06-29 15:00:00,63.4,63.46,63.2,63.35,150600.0,62.6923,62.7516,62.4945,62.6428,150600.0
2011-06-30 09:30:00,63.35,64.77,63.31,64.55,61100.0,62.6428,64.047,62.6033,63.8294,61100.0
2011-06-30 10:00:00,64.55,64.97,64.51,64.85,96100.0,63.8294,64.2447,63.7899,64.1261,96100.0
2011-06-30 11:00:00,64.85,65.27,64.8,65.09,95700.0,64.1261,64.5414,64.0766,64.3634,95700.0
2011-06-30 12:00:00,65.08,65.1,64.54,64.55,92600.0,64.3535,64.3733,63.8195,63.8294,92600.0
2011-06-30 13:00:00,64.56,64.58,64.25,64.33,45400.0,63.8393,63.8591,63.5328,63.6119,45400.0
2011-06-30 14:00:00,64.32,64.38,64.04,64.24,65800.0,63.602,63.6613,63.3251,63.5229,65800.0
2011-06-30 15:00:00,64.24,64.74,64.23,64.52,158000.0,63.5229,64.0173,63.513,63.7997,158000.0
2011-07-01 09:30:00,64.79,65.34,64.12,64.31,64400.0,64.0667,64.6106,63.4042,63.5921,64400.0
2011-07-01 10:00:00,64.45,64.95,64.27,64.78,83200.0,63.7305,64.2249,63.5525,64.0568,83200.0
2011-07-01 11:00:00,64.76,65.21,64.76,64.89,34600.0,64.0371,64.482,64.0371,64.1656,34600.0
2011-07-01 12:00:00,64.89,64.89,64.62,64.68,39100.0,64.1656,64.1656,63.8986,63.958,39100.0
2011-07-01 13:00:00,64.68,65.0,64.64,64.91,105600.0,63.958,64.2744,63.9184,64.1854,105600.0
2011-07-01 14:00:00,64.91,65.15,64.87,65.13,72200.0,64.1854,64.4227,64.1458,64.4029,72200.0
2011-07-01 15:00:00,65.14,65.35,65.02,65.11,95700.0,64.4128,64.6205,64.2942,64.3832,95700.0
2011-07-05 09:30:00,65.18,65.84,65.08,65.45,102900.0,64.4524,65.105,64.3535,64.7194,102900.0
2011-07-05 10:00:00,65.45,66.34,65.37,66.05,105500.0,64.7194,65.5994,64.6403,65.3127,105500.0
2011-07-05 11:00:00,66.15,66.69,66.1,66.21,71200.0,65.4116,65.9455,65.3621,65.4709,71200.0
2011-07-05 12:00:00,66.26,66.48,66.1,66.31,67100.0,65.5203,65.7379,65.3621,65.5698,67100.0
2011-07-05 13:00:00,66.38,67.03,66.33,66.98,59100.0,65.639,66.2817,65.5895,66.2323,59100.0
2011-07-05 14:00:00,66.96,67.03,65.97,66.32,92200.0,66.2125,66.2817,65.2336,65.5797,92200.0
2011-07-05 15:00:00,66.3,66.95,66.17,66.88,167500.0,65.5599,66.2026,65.4313,66.1334,167500.0
2011-07-06 09:30:00,66.68,67.18,66.21,66.39,61300.0,65.9356,66.4301,65.4709,65.6489,61300.0
2011-07-06 10:00:00,66.47,66.56,65.59,65.95,125200.0,65.728,65.817,64.8578,65.2138,125200.0
2011-07-06 11:00:00,65.95,67.07,65.87,66.81,58000.0,65.2138,66.3213,65.1347,66.0642,58000.0
2011-07-06 12:00:00,66.77,67.05,66.52,66.97,44900.0,66.0246,66.3015,65.7774,66.2224,44900.0
2011-07-06 13:00:00,66.95,66.97,66.54,66.73,37300.0,66.2026,66.2224,65.7972,65.9851,37300.0
2011-07-06 14:00:00,66.66,66.71,66.14,66.54,49300.0,65.9159,65.9653,65.4017,65.7972,49300.0
2011-07-06 15:00:00,66.55,67.21,66.5,67.11,199000.0,65.8071,66.4597,65.7576,66.3608,199000.0
2011-07-07 09:30:00,67.85,68.8,67.5,68.07,58800.0,67.0926,68.032,66.7465,67.3101,58800.0
2011-07-07 10:00:00,68.07,68.07,67.56,67.91,90200.0,67.3101,67.3101,66.8058,67.1519,90200.0
2011-07-07 11:00:00,67.84,67.91,67.0,67.02,97500.0,67.0827,67.1519,66.2521,66.2718,97500.0
2011-07-07 12:00:00,67.03,67.31,66.85,67.07,67300.0,66.2817,66.5586,66.1037,66.3213,67300.0
2011-07-07 13:00:00,67.09,67.24,66.86,66.94,75700.0,66.3411,66.4894,66.1136,66.1927,75700.0
2011-07-07 14:00:00,66.95,67.34,66.88,67.16,109500.0,66.2026,66.5883,66.1334,66.4103,109500.0
2011-07-07 15:00:00,67.1,67.17,66.52,66.62,159900.0,66.3509,66.4202,65.7774,65.8763,159900.0
2011-07-08 09:30:00,65.88,65.88,64.0,65.15,140000.0,65.1446,65.1446,63.2856,64.4227,140000.0
2011-07-08 10:00:00,65.15,66.56,65.05,66.2,134900.0,64.4227,65.817,64.3238,65.461,134900.0
2011-07-08 11:00:00,66.28,66.84,65.9,66.8,126900.0,65.5401,66.0939,65.1643,66.0543,126900.0
2011-07-08 12:00:00,66.78,67.72,66.73,67.66,62500.0,66.0345,66.964,65.9851,66.9047,62500.0
2011-07-08 13:00:00,67.6,68.51,67.55,68.04,114000.0,66.8454,67.7452,66.7959,67.2805,114000.0
2011-07-08 14:00:00,68.05,68.2,67.85,68.01,117200.0,67.2903,67.4387,67.0926,67.2508,117200.0
2011-07-08 15:00:00,68.06,68.74,67.85,68.7,296800.0,67.3002,67.9726,67.0926,67.9331,296800.0
2011-07-11 09:30:00,68.42,68.44,67.57,67.72,125900.0,67.6562,67.676,66.8157,66.964,125900.0
2011-07-11 10:00:00,67.71,67.73,65.75,65.9,146800.0,66.9541,66.9739,65.016,65.1643,146800.0
2011-07-11 11:00:00,65.9,66.65,65.52,66.52,88900.0,65.1643,65.906,64.7886,65.7774,88900.0
2011-07-11 12:00:00,66.52,66.57,65.69,65.84,58400.0,65.7774,65.8269,64.9567,65.105,58400.0
2011-07-11 13:00:00,65.85,65.99,65.53,65.69,73200.0,65.1149,65.2533,64.7985,64.9567,73200.0
2011-07-11 14:00:00,65.7,65.73,65.04,65.25,101100.0,64.9666,64.9962,64.3139,64.5216,101100.0
2011-07-11 15:00:00,65.22,65.31,64.83,64.93,254200.0,64.4919,64.5809,64.1063,64.2052,254200.0
2011-07-12 09:30:00,64.1,64.81,62.79,63.19,186100.0,63.3844,64.0865,62.0891,62.4846,186100.0
2011-07-12 10:00:00,63.12,63.7,62.95,63.48,235700.0,62.4154,62.9889,62.2473,62.7714,235700.0
2011-07-12 11:00:00,63.49,64.5,63.43,64.5,127200.0,62.7812,63.78,62.7219,63.78,127200.0
2011-07-12 12:00:00,64.5,64.82,64.27,64.76,82400.0,63.78,64.0964,63.5525,64.0371,82400.0
2011-07-12 13:00:00,64.77,65.08,64.6,65.02,78600.0,64.047,64.3535,63.8789,64.2942,78600.0
2011-07-12 14:00:00,65.02,65.65,64.96,65.03,83500.0,64.2942,64.9171,64.2348,64.3041,83500.0
2011-07-12 15:00:00,65.0,65.07,64.24,64.28,133800.0,64.2744,64.3436,63.5229,63.5624,133800.0
2011-07-13 09:30:00,64.86,65.89,64.76,65.15,70400.0,64.136,65.1545,64.0371,64.4227,70400.0
2011-07-13 10:00:00,65.31,66.33,65.14,65.7,71500.0,64.5809,65.5895,64.4128,64.9666,71500.0
2011-07-13 11:00:00,65.78,66.09,65.22,65.63,92500.0,65.0457,65.3522,64.4919,64.8974,92500.0
2011-07-13 12:00:00,65.64,65.64,65.19,65.47,36600.0,64.9072,64.9072,64.4623,64.7391,36600.0
2011-07-13 13:00:00,65.46,65.5,65.16,65.29,39200.0,64.7293,64.7688,64.4326,64.5612,39200.0
2011-07-13 14:00:00,65.24,65.34,64.5,65.34,80800.0,64.5117,64.6106,63.78,64.6106,80800.0
2011-07-13 15:00:00,65.39,65.48,64.78,64.85,121000.0,64.66,64.749,64.0568,64.1261,121000.0
2011-07-14 09:30:00,65.0,65.71,64.78,65.56,56300.0,64.2744,64.9765,64.0568,64.8281,56300.0
2011-07-14 10:00:00,65.59,65.79,64.42,64.43,57600.0,64.8578,65.0556,63.7009,63.7108,57600.0
2011-07-14 11:00:00,64.42,64.9,64.29,64.45,31000.0,63.7009,64.1755,63.5723,63.7305,31000.0
2011-07-14 12:00:00,64.44,64.48,63.51,63.7,52100.0,63.7206,63.7602,62.801,62.9889,52100.0
2011-07-14 13:00:00,63.75,63.75,63.08,63.61,139700.0,63.0383,63.0383,62.3758,62.8999,139700.0
2011-07-14 14:00:00,63.6,63.85,63.17,63.36,82600.0,62.89,63.1372,62.4648,62.6527,82600.0
2011-07-14 15:00:00,63.42,63.69,63.0,63.37,147400.0,62.712,62.979,62.2967,62.6626,147400.0
2011-07-15 09:30:00,63.98,63.99,62.18,62.5,85200.0,63.2658,63.2757,61.4859,61.8023,85200.0
2011-07-15 10:00:00,62.58,63.04,62.36,62.7,87400.0,61.8814,62.3363,61.6639,62.0001,87400.0
2011-07-15 11:00:00,62.73,63.33,62.61,63.19,69700.0,62.0297,62.623,61.9111,62.4846,69700.0
2011-07-15 12:00:00,63.14,63.8,63.14,63.62,58700.0,62.4352,63.0878,62.4352,62.9098,58700.0
2011-07-15 13:00:00,63.59,64.01,63.35,63.42,56800.0,62.8801,63.2954,62.6428,62.712,56800.0
2011-07-15 14:00:00,63.47,63.86,63.38,63.76,52300.0,62.7615,63.1471,62.6725,63.0482,52300.0
2011-07-15 15:00:00,63.76,64.33,63.75,64.33,146800.0,63.0482,63.6119,63.0383,63.6119,146800.0
2011-07-18 09:30:00,64.01,64.2,63.52,63.9,66800.0,63.2954,63.4833,62.8109,63.1867,66800.0
2011-07-18 10:00:00,63.88,64.1,63.25,63.42,77100.0,63.1669,63.3844,62.5439,62.712,77100.0
2011-07-18 11:00:00,63.42,63.6,62.96,63.0,52100.0,62.712,62.89,62.2572,62.2967,52100.0
2011-07-18 12:00:00,63.01,63.3,62.92,63.21,45900.0,62.3066,62.5934,62.2176,62.5044,45900.0
2011-07-18 13:00:00,63.24,63.6,62.98,63.6,43800.0,62.534,62.89,62.2769,62.89,43800.0
2011-07-18 14:00:00,63.62,63.62,63.21,63.59,26600.0,62.9098,62.9098,62.5044,62.8801,26600.0
2011-07-18 15:00:00,63.69,63.87,63.33,63.7,110900.0,62.979,63.157,62.623,62.9889,110900.0
2011-07-19 09:30:00,63.98,65.6,63.98,65.44,68500.0,63.2658,64.8677,63.2658,64.7095,68500.0
2011-07-19 10:00:00,65.47,65.9,65.17,65.46,88000.0,64.7391,65.1643,64.4425,64.7293,88000.0
2011-07-19 11:00:00,65.41,65.99,65.37,65.76,55600.0,64.6798,65.2533,64.6403,65.0259,55600.0
2011-07-19 12:00:00,65.79,65.88,65.15,65.61,38800.0,65.0556,65.1446,64.4227,64.8776,38800.0
2011-07-19 13:00:00,65.6,66.0,65.43,65.79,38300.0,64.8677,65.2632,64.6996,65.0556,38300.0
2011-07-19 14:00:00,65.83,66.13,65.51,65.65,93800.0,65.0951,65.3918,64.7787,64.9171,93800.0
2011-07-19 15:00:00,65.64,65.99,65.56,65.76,94200.0,64.9072,65.2533,64.8281,65.0259,94200.0
2011-07-20 09:30:00,66.36,66.43,65.4,65.51,46900.0,65.6192,65.6884,64.6699,64.7787,46900.0
2011-07-20 10:00:00,65.52,65.78,64.69,64.92,57100.0,64.7886,65.0457,63.9679,64.1953,57100.0
2011-07-20 11:00:00,64.92,65.24,64.73,64.79,45300.0,64.1953,64.5117,64.0074,64.0667,45300.0
2011-07-20 12:00:00,64.81,65.37,64.64,65.07,136000.0,64.0865,64.6403,63.9184,64.3436,136000.0
2011-07-20 13:00:00,65.08,65.22,64.92,64.99,55500.0,64.3535,64.4919,64.1953,64.2645,55500.0
2011-07-20 14:00:00,64.98,65.59,64.97,65.34,98900.0,64.2546,64.8578,64.2447,64.6106,98900.0
2011-07-20 15:00:00,65.33,65.47,65.0,65.3,148800.0,64.6007,64.7391,64.2744,64.571,148800.0
2011-07-21 09:30:00,65.88,66.5,65.55,66.19,58900.0,65.1446,65.7576,64.8183,65.4511,58900.0
2011-07-21 10:00:00,66.11,67.14,65.91,66.64,101400.0,65.372,66.3905,65.1742,65.8961,101400.0
2011-07-21 11:00:00,66.62,66.75,65.62,65.65,78600.0,65.8763,66.0049,64.8875,64.9171,78600.0
2011-07-21 12:00:00,65.65,66.26,65.27,66.05,52000.0,64.9171,65.5203,64.5414,65.3127,52000.0
2011-07-21 13:00:00,66.05,66.05,65.67,66.02,53000.0,65.3127,65.3127,64.9369,65.283,53000.0
2011-07-21 14:00:00,66.02,66.12,65.87,65.99,52300.0,65.283,65.3819,65.1347,65.2533,52300.0
2011-07-21 15:00:00,65.99,66.08,65.53,65.73,82300.0,65.2533,65.3423,64.7985,64.9962,82300.0
2011-07-22 09:30:00,65.84,66.44,65.77,65.97,55300.0,65.105,65.6983,65.0358,65.2336,55300.0
2011-07-22 10:00:00,65.94,65.99,65.5,65.89,114900.0,65.2039,65.2533,64.7688,65.1545,114900.0
2011-07-22 11:00:00,65.94,65.94,65.61,65.78,52400.0,65.2039,65.2039,64.8776,65.0457,52400.0
2011-07-22 12:00:00,65.8,65.91,65.67,65.8,40100.0,65.0655,65.1742,64.9369,65.0655,40100.0
2011-07-22 13:00:00,65.82,65.85,65.63,65.73,83500.0,65.0852,65.1149,64.8974,64.9962,83500.0
2011-07-22 14:00:00,65.72,66.01,65.7,65.95,52000.0,64.9864,65.2731,64.9666,65.2138,52000.0
2011-07-22 15:00:00,65.99,66.16,65.84,65.99,68500.0,65.2533,65.4214,65.105,65.2533,68500.0
2011-07-25 09:30:00,65.55,66.66,65.05,66.4,69300.0,64.8183,65.9159,64.3238,65.6588,69300.0
2011-07-25 10:00:00,66.43,66.56,65.62,66.03,72400.0,65.6884,65.817,64.8875,65.2929,72400.0
2011-07-25 11:00:00,66.08,66.12,65.79,65.83,65800.0,65.3423,65.3819,65.0556,65.0951,65800.0
2011-07-25 12:00:00,65.82,66.07,65.75,66.05,37500.0,65.0852,65.3324,65.016,65.3127,37500.0
2011-07-25 13:00:00,66.05,66.28,65.82,65.84,89200.0,65.3127,65.5401,65.0852,65.105,89200.0
2011-07-25 14:00:00,65.83,66.11,65.55,65.65,33200.0,65.0951,65.372,64.8183,64.9171,33200.0
2011-07-25 15:00:00,65.62,65.62,65.0,65.09,134600.0,64.8875,64.8875,64.2744,64.3634,134600.0
2011-07-26 09:30:00,65.05,65.96,65.05,65.27,46200.0,64.3238,65.2237,64.3238,64.5414,46200.0
2011-07-26 10:00:00,65.35,65.65,64.83,64.96,80700.0,64.6205,64.9171,64.1063,64.2348,80700.0
2011-07-26 11:00:00,65.09,65.35,64.85,65.11,42300.0,64.3634,64.6205,64.1261,64.3832,42300.0
2011-07-26 12:00:00,65.09,65.24,64.86,65.0,31400.0,64.3634,64.5117,64.136,64.2744,31400.0
2011-07-26 13:00:00,65.06,65.13,64.64,64.81,42000.0,64.3337,64.4029,63.9184,64.0865,42000.0
2011-07-26 14:00:00,64.81,65.43,64.79,65.15,57500.0,64.0865,64.6996,64.0667,64.4227,57500.0
2011-07-26 15:00:00,65.14,65.35,64.74,64.94,132400.0,64.4128,64.6205,64.0173,64.2151,132400.0
2011-07-27 09:30:00,64.65,64.66,62.68,63.05,78800.0,63.9283,63.9382,61.9803,62.3462,78800.0
2011-07-27 10:00:00,63.09,63.16,61.79,62.62,155100.0,62.3857,62.4549,61.1002,61.921,155100.0
2011-07-27 11:00:00,62.61,63.28,62.6,62.69,62500.0,61.9111,62.5736,61.9012,61.9902,62500.0
2011-07-27 12:00:00,62.71,62.76,62.37,62.49,19600.0,62.01,62.0594,61.6738,61.7924,19600.0
2011-07-27 13:00:00,62.45,62.61,62.35,62.46,27600.0,61.7529,61.9111,61.654,61.7627,27600.0
2011-07-27 14:00:00,62.44,62.45,61.76,61.88,101700.0,61.743,61.7529,61.0706,61.1892,101700.0
2011-07-27 15:00:00,61.91,62.23,61.77,62.11,215400.0,61.2189,61.5353,61.0804,61.4167,215400.0
2011-07-28 09:30:00,62.48,63.34,62.0,62.91,82400.0,61.7825,62.6329,61.3079,62.2077,82400.0
2011-07-28 10:00:00,62.96,63.89,62.61,63.68,202100.0,62.2572,63.1768,61.9111,62.9691,202100.0
2011-07-28 11:00:00,63.65,63.72,63.5,63.6,100700.0,62.9395,63.0087,62.7911,62.89,100700.0
2011-07-28 12:00:00,63.65,63.91,63.53,63.6,59300.0,62.9395,63.1966,62.8208,62.89,59300.0
2011-07-28 13:00:00,63.6,63.65,63.2,63.49,91200.0,62.89,62.9395,62.4945,62.7812,91200.0
2011-07-28 14:00:00,63.48,63.5,62.8,62.91,187700.0,62.7714,62.7911,62.099,62.2077,187700.0
2011-07-28 15:00:00,62.87,63.03,62.63,62.82,231600.0,62.1682,62.3264,61.9308,62.1187,231600.0
2011-07-29 09:30:00,61.8,62.19,60.78,61.99,149100.0,61.1101,61.4958,60.1015,61.298,149100.0
2011-07-29 10:00:00,62.07,63.2,61.67,63.14,78100.0,61.3771,62.4945,60.9816,62.4352,78100.0
2011-07-29 11:00:00,63.11,63.28,62.37,62.4,64500.0,62.4055,62.5736,61.6738,61.7034,64500.0
2011-07-29 12:00:00,62.39,62.7,62.2,62.29,54200.0,61.6935,62.0001,61.5056,61.5946,54200.0
2011-07-29 13:00:00,62.3,63.19,62.22,63.17,73500.0,61.6045,62.4846,61.5254,62.4648,73500.0
2011-07-29 14:00:00,63.22,63.48,63.07,63.25,59900.0,62.5143,62.7714,62.3659,62.5439,59900.0
2011-07-29 15:00:00,63.24,63.33,62.73,63.02,118900.0,62.534,62.623,62.0297,62.3165,118900.0
2011-08-01 09:30:00,64.62,65.75,64.01,64.49,103600.0,63.8986,65.016,63.2954,63.7701,103600.0
2011-08-01 10:00:00,64.42,64.42,63.33,63.7,93200.0,63.7009,63.7009,62.623,62.9889,93200.0
2011-08-01 11:00:00,63.71,63.71,62.66,62.72,72000.0,62.9988,62.9988,61.9605,62.0198,72000.0
2011-08-01 12:00:00,62.72,63.07,62.61,62.99,57000.0,62.0198,62.3659,61.9111,62.2868,57000.0
2011-08-01 13:00:00,63.01,63.1,62.61,62.78,42800.0,62.3066,62.3956,61.9111,62.0792,42800.0
2011-08-01 14:00:00,62.69,62.98,62.36,62.85,37700.0,61.9902,62.2769,61.6639,62.1484,37700.0
2011-08-01 15:00:00,62.84,63.33,62.83,63.16,112600.0,62.1385,62.623,62.1286,62.4549,112600.0
2011-08-02 09:30:00,62.75,63.89,62.64,63.55,34800.0,62.0495,63.1768,61.9407,62.8406,34800.0
2011-08-02 10:00:00,63.68,63.89,63.17,63.26,89300.0,62.9691,63.1768,62.4648,62.5538,89300.0
2011-08-02 11:00:00,63.27,63.39,62.44,62.57,83800.0,62.5637,62.6824,61.743,61.8715,83800.0
2011-08-02 12:00:00,62.49,62.63,62.0,62.13,40600.0,61.7924,61.9308,61.3079,61.4364,40600.0
2011-08-02 13:00:00,62.17,62.58,61.91,62.19,93900.0,61.476,61.8814,61.2189,61.4958,93900.0
2011-08-02 14:00:00,62.17,62.43,61.91,62.23,101400.0,61.476,61.7331,61.2189,61.5353,101400.0
2011-08-02 15:00:00,62.23,62.35,61.34,61.46,187300.0,61.5353,61.654,60.6552,60.7739,187300.0
2011-08-03 09:30:00,61.31,62.37,61.26,61.92,53300.0,60.6256,61.6738,60.5761,61.2288,53300.0
2011-08-03 10:00:00,61.8,62.72,58.59,59.35,294900.0,61.1101,62.0198,57.9359,58.6875,294900.0
2011-08-03 11:00:00,59.34,60.57,59.01,60.45,139500.0,58.6776,59.8938,58.3513,59.7752,139500.0
2011-08-03 12:00:00,60.45,60.45,59.71,59.97,120300.0,59.7752,59.7752,59.0434,59.3005,120300.0
2011-08-03 13:00:00,59.94,60.61,59.7,60.49,85200.0,59.2709,59.9334,59.0336,59.8147,85200.0
2011-08-03 14:00:00,60.72,61.22,60.47,61.18,64600.0,60.0422,60.5366,59.795,60.497,64600.0
2011-08-03 15:00:00,61.2,62.24,61.05,62.04,111100.0,60.5168,61.5452,60.3685,61.3474,111100.0
2011-08-04 09:30:00,61.1,61.99,60.09,60.18,57900.0,60.4179,61.298,59.4192,59.5082,57900.0
2011-08-04 10:00:00,60.23,60.62,59.05,59.28,133700.0,59.5576,59.9433,58.3908,58.6182,133700.0
2011-08-04 11:00:00,59.26,59.63,58.07,58.61,81600.0,58.5985,58.9643,57.4218,57.9557,81600.0
2011-08-04 12:00:00,58.63,59.8,58.5,59.58,54400.0,57.9755,59.1324,57.847,58.9149,54400.0
2011-08-04 13:00:00,59.54,59.7,58.73,58.82,41600.0,58.8753,59.0336,58.0744,58.1634,41600.0
2011-08-04 14:00:00,58.86,58.9,57.75,58.58,111300.0,58.2029,58.2425,57.1053,57.9261,111300.0
2011-08-04 15:00:00,58.56,58.82,57.05,57.07,227100.0,57.9063,58.1634,56.4131,56.4329,227100.0
2011-08-05 09:30:00,55.48,56.7,52.41,52.45,320200.0,54.8607,56.067,51.8249,51.8645,320200.0
2011-08-05 10:00:00,52.52,56.55,52.44,56.34,295000.0,51.9337,55.9187,51.8546,55.7111,295000.0
2011-08-05 11:00:00,56.18,56.21,54.53,54.66,168400.0,55.5529,55.5825,53.9213,54.0498,168400.0
2011-08-05 12:00:00,54.54,57.05,54.23,56.89,93100.0,53.9312,56.4131,53.6246,56.2549,93100.0
2011-08-05 13:00:00,56.98,57.35,56.24,56.67,92500.0,56.3439,56.7098,55.6122,56.0374,92500.0
2011-08-05 14:00:00,56.64,56.79,55.78,56.03,155600.0,56.0077,56.156,55.1573,55.4045,155600.0
2011-08-05 15:00:00,56.05,56.7,55.42,56.38,190900.0,55.4243,56.067,54.8013,55.7506,190900.0
2011-08-08 09:30:00,52.56,52.72,50.01,51.17,437500.0,51.9733,52.1315,49.4517,50.5988,437500.0
2011-08-08 10:00:00,51.24,53.16,51.18,52.62,426200.0,50.668,52.5666,50.6087,52.0326,426200.0
2011-08-08 11:00:00,52.45,53.0,51.94,52.27,93100.0,51.8645,52.4084,51.3602,51.6865,93100.0
2011-08-08 12:00:00,52.32,52.4,51.48,51.56,125000.0,51.7359,51.815,50.9053,50.9844,125000.0
2011-08-08 13:00:00,51.55,51.75,50.03,50.08,109400.0,50.9745,51.1723,49.4715,49.5209,109400.0
2011-08-08 14:00:00,50.08,50.77,48.99,49.76,241800.0,49.5209,50.2032,48.4431,49.2045,241800.0
2011-08-08 15:00:00,49.9,52.01,49.77,50.5,258900.0,49.343,51.4294,49.2144,49.9363,258900.0
2011-08-09 09:30:00,50.17,51.77,49.51,51.0,131200.0,49.6099,51.1921,48.9573,50.4307,131200.0
2011-08-09 10:00:00,50.99,53.24,50.85,53.24,224300.0,50.4208,52.6457,50.2824,52.6457,224300.0
2011-08-09 11:00:00,53.18,53.67,52.65,53.53,134300.0,52.5863,53.0709,52.0623,52.9324,134300.0
2011-08-09 12:00:00,53.56,54.17,53.51,53.64,115000.0,52.9621,53.5653,52.9127,53.0412,115000.0
2011-08-09 13:00:00,53.67,54.0,52.94,53.29,69700.0,53.0709,53.3972,52.349,52.6951,69700.0
2011-08-09 14:00:00,53.29,53.83,51.09,52.55,157000.0,52.6951,53.2291,50.5197,51.9634,157000.0
2011-08-09 15:00:00,52.42,55.51,52.2,55.48,168900.0,51.8348,54.8903,51.6173,54.8607,168900.0
2011-08-10 09:30:00,53.91,54.49,52.67,53.83,57600.0,53.3082,53.8817,52.082,53.2291,57600.0
2011-08-10 10:00:00,53.84,54.87,53.1,54.44,76000.0,53.239,54.2575,52.5072,53.8323,76000.0
2011-08-10 11:00:00,54.44,54.95,53.82,54.32,97700.0,53.8323,54.3366,53.2192,53.7136,97700.0
2011-08-10 12:00:00,54.22,54.51,53.4,54.31,58000.0,53.6147,53.9015,52.8039,53.7037,58000.0
2011-08-10 13:00:00,54.28,55.0,53.83,54.87,35300.0,53.6741,54.386,53.2291,54.2575,35300.0
2011-08-10 14:00:00,54.84,55.64,54.38,54.62,91100.0,54.2278,55.0189,53.7729,54.0103,91100.0
2011-08-10 15:00:00,54.36,54.75,53.03,53.06,148100.0,53.7532,54.1388,52.438,52.4677,148100.0
2011-08-11 09:30:00,53.34,54.47,53.13,54.18,50200.0,52.7446,53.8619,52.5369,53.5752,50200.0
2011-08-11 10:00:00,54.12,56.2,53.94,55.57,77500.0,53.5158,55.5726,53.3379,54.9497,77500.0
2011-08-11 11:00:00,55.61,55.71,54.93,55.07,101300.0,54.9892,55.0881,54.3168,54.4552,101300.0
2011-08-11 12:00:00,55.05,55.64,54.7,55.51,48200.0,54.4355,55.0189,54.0894,54.8903,48200.0
2011-08-11 13:00:00,55.48,55.81,55.01,55.75,89500.0,54.8607,55.187,54.3959,55.1277,89500.0
2011-08-11 14:00:00,55.74,56.79,55.67,56.67,117200.0,55.1178,56.156,55.0485,56.0374,117200.0
2011-08-11 15:00:00,56.67,57.93,56.6,57.16,319000.0,56.0374,57.2833,55.9682,56.5219,319000.0
2011-08-12 09:30:00,59.84,59.98,57.35,58.24,258300.0,59.172,59.3104,56.7098,57.5899,258300.0
2011-08-12 10:00:00,58.07,59.41,57.46,59.34,122400.0,57.4218,58.7468,56.8186,58.6776,122400.0
2011-08-12 11:00:00,59.27,59.27,58.38,59.08,167100.0,58.6084,58.6084,57.7283,58.4205,167100.0
2011-08-12 12:00:00,59.17,59.39,58.4,58.92,110400.0,58.5095,58.727,57.7481,58.2623,110400.0
2011-08-12 13:00:00,59.04,60.36,58.73,60.36,104200.0,58.3809,59.6862,58.0744,59.6862,104200.0
2011-08-12 14:00:00,60.38,60.57,59.0,59.58,107700.0,59.706,59.8938,58.3414,58.9149,107700.0
2011-08-12 15:00:00,59.55,59.91,59.15,59.4,176600.0,58.8852,59.2412,58.4897,58.7369,176600.0
2011-08-15 09:30:00,58.8,60.94,58.8,58.9,85600.0,58.1436,60.2597,58.1436,58.2425,85600.0
2011-08-15 10:00:00,58.9,59.29,57.83,57.87,139900.0,58.2425,58.6281,57.1844,57.224,139900.0
2011-08-15 11:00:00,57.87,57.94,56.64,56.83,115400.0,57.224,57.2932,56.0077,56.1956,115400.0
2011-08-15 12:00:00,56.75,57.3,56.74,57.23,79400.0,56.1165,56.6603,56.1066,56.5911,79400.0
2011-08-15 13:00:00,57.22,57.52,56.68,57.19,108100.0,56.5812,56.8779,56.0473,56.5516,108100.0
2011-08-15 14:00:00,57.18,57.46,57.1,57.29,119000.0,56.5417,56.8186,56.4626,56.6505,119000.0
2011-08-15 15:00:00,57.27,57.78,57.12,57.68,184500.0,56.6307,57.135,56.4824,57.0361,184500.0
2011-08-16 09:30:00,57.7,57.71,56.41,56.91,43100.0,57.0559,57.0658,55.7803,56.2747,43100.0
2011-08-16 10:00:00,56.9,57.44,56.74,57.08,115200.0,56.2648,56.7988,56.1066,56.4428,115200.0
2011-08-16 11:00:00,57.09,57.09,56.47,56.6,52300.0,56.4527,56.4527,55.8396,55.9682,52300.0
2011-08-16 12:00:00,56.65,56.94,55.63,55.89,77700.0,56.0176,56.3044,55.009,55.2661,77700.0
2011-08-16 13:00:00,55.91,55.94,55.36,55.59,66800.0,55.2859,55.3155,54.742,54.9694,66800.0
2011-08-16 14:00:00,55.6,56.0,55.6,55.73,129000.0,54.9793,55.3749,54.9793,55.1079,129000.0
2011-08-16 15:00:00,55.69,56.18,55.43,55.55,360200.0,55.0683,55.5529,54.8112,54.9299,360200.0
2011-08-17 09:30:00,55.66,56.37,55.21,56.03,39600.0,55.0387,55.7407,54.5937,55.4045,39600.0
2011-08-17 10:00:00,56.02,56.08,55.36,55.38,72100.0,55.3946,55.454,54.742,54.7618,72100.0
2011-08-17 11:00:00,55.35,55.53,53.29,53.51,108000.0,54.7321,54.9101,52.6951,52.9127,108000.0
2011-08-17 12:00:00,53.48,54.11,53.28,53.42,91100.0,52.883,53.506,52.6852,52.8237,91100.0
2011-08-17 13:00:00,53.41,53.56,52.61,52.93,124700.0,52.8138,52.9621,52.0227,52.3391,124700.0
2011-08-17 14:00:00,52.96,53.23,52.37,52.7,182600.0,52.3688,52.6358,51.7854,52.1117,182600.0
2011-08-17 15:00:00,52.71,53.48,52.66,53.37,314100.0,52.1216,52.883,52.0721,52.7742,314100.0
2011-08-18 09:30:00,51.61,51.67,50.64,51.0,108200.0,51.0339,51.0932,50.0747,50.4307,108200.0
2011-08-18 10:00:00,50.97,51.14,50.27,50.45,247900.0,50.401,50.5691,49.7088,49.8868,247900.0
2011-08-18 11:00:00,50.5,51.06,50.4,50.97,132300.0,49.9363,50.49,49.8374,50.401,132300.0
2011-08-18 12:00:00,51.01,51.04,50.28,50.3,36000.0,50.4406,50.4702,49.7187,49.7385,36000.0
2011-08-18 13:00:00,50.31,50.31,49.65,49.72,150600.0,49.7484,49.7484,49.0957,49.165,150600.0
2011-08-18 14:00:00,49.76,50.25,49.66,49.85,124100.0,49.2045,49.689,49.1056,49.2935,124100.0
2011-08-18 15:00:00,49.86,50.15,49.5,50.11,191100.0,49.3034,49.5902,48.9474,49.5506,191100.0
2011-08-19 09:30:00,49.09,51.05,48.67,50.64,91600.0,48.542,50.4801,48.1267,50.0747,91600.0
2011-08-19 10:00:00,50.73,52.41,50.63,51.3,207100.0,50.1637,51.8249,50.0648,50.7273,207100.0
2011-08-19 11:00:00,51.25,51.5,50.79,51.44,120400.0,50.6779,50.9251,50.223,50.8658,120400.0
2011-08-19 12:00:00,51.47,51.47,50.94,51.2,84200.0,50.8954,50.8954,50.3713,50.6284,84200.0
2011-08-19 13:00:00,51.18,51.34,50.76,50.88,175000.0,50.6087,50.7669,50.1934,50.312,175000.0
2011-08-19 14:00:00,50.88,51.04,50.01,50.24,81700.0,50.312,50.4702,49.4517,49.6792,81700.0
2011-08-19 15:00:00,50.22,50.25,49.47,49.64,325200.0,49.6594,49.689,48.9178,49.0859,325200.0
2011-08-22 09:30:00,49.67,50.31,48.44,48.91,138200.0,49.1155,49.7484,47.8993,48.364,138200.0
2011-08-22 10:00:00,48.91,50.23,48.72,49.55,129000.0,48.364,49.6693,48.1761,48.9969,129000.0
2011-08-22 11:00:00,49.53,49.7,48.75,48.96,151500.0,48.9771,49.1452,48.2058,48.4134,151500.0
2011-08-22 12:00:00,48.97,50.27,48.92,50.23,73800.0,48.4233,49.7088,48.3739,49.6693,73800.0
2011-08-22 13:00:00,50.28,50.5,49.66,49.93,98000.0,49.7187,49.9363,49.1056,49.3726,98000.0
2011-08-22 14:00:00,49.99,50.34,49.09,49.13,129800.0,49.432,49.778,48.542,48.5816,129800.0
2011-08-22 15:00:00,49.16,49.36,48.7,48.89,330900.0,48.6112,48.809,48.1564,48.3442,330900.0
2011-08-23 09:30:00,48.94,49.65,48.28,48.53,96800.0,48.3937,49.0957,47.741,47.9882,96800.0
2011-08-23 10:00:00,48.63,50.39,48.63,49.8,221800.0,48.0871,49.8275,48.0871,49.2441,221800.0
2011-08-23 11:00:00,49.84,51.3,49.67,51.24,140200.0,49.2836,50.7273,49.1155,50.668,140200.0
2011-08-23 12:00:00,51.22,51.78,51.06,51.68,90200.0,50.6482,51.202,50.49,51.1031,90200.0
2011-08-23 13:00:00,51.69,52.29,51.66,52.05,105100.0,51.113,51.7063,51.0833,51.469,105100.0
2011-08-23 14:00:00,52.05,52.54,51.78,52.38,122900.0,51.469,51.9535,51.202,51.7953,122900.0
2011-08-23 15:00:00,52.38,52.79,52.19,52.69,182000.0,51.7953,52.2007,51.6074,52.1018,182000.0
2011-08-24 09:30:00,52.68,53.85,52.0,53.82,39100.0,52.0919,53.2489,51.4195,53.2192,39100.0
2011-08-24 10:00:00,53.83,54.51,53.23,53.25,124200.0,53.2291,53.9015,52.6358,52.6556,124200.0
2011-08-24 11:00:00,53.23,53.73,53.06,53.16,175500.0,52.6358,53.1302,52.4677,52.5666,175500.0
2011-08-24 12:00:00,53.15,53.39,52.93,53.32,49100.0,52.5567,52.794,52.3391,52.7248,49100.0
2011-08-24 13:00:00,53.32,54.15,53.11,53.86,120900.0,52.7248,53.5455,52.5171,53.2587,120900.0
2011-08-24 14:00:00,53.93,53.94,53.33,53.76,57100.0,53.328,53.3379,52.7347,53.1599,57100.0
2011-08-24 15:00:00,53.81,54.36,53.65,54.24,139600.0,53.2093,53.7532,53.0511,53.6345,139600.0
2011-08-25 09:30:00,54.73,55.97,54.27,54.55,63100.0,54.119,55.3452,53.6642,53.941,63100.0
2011-08-25 10:00:00,54.51,54.67,53.48,53.77,72400.0,53.9015,54.0597,52.883,53.1698,72400.0
2011-08-25 11:00:00,53.77,54.96,53.74,54.81,131900.0,53.1698,54.3465,53.1401,54.1981,131900.0
2011-08-25 12:00:00,54.8,55.0,54.51,54.8,214500.0,54.1883,54.386,53.9015,54.1883,214500.0
2011-08-25 13:00:00,54.83,55.21,54.33,54.65,107700.0,54.2179,54.5937,53.7235,54.0399,107700.0
2011-08-25 14:00:00,54.65,54.76,53.53,53.53,78400.0,54.0399,54.1487,52.9324,52.9324,78400.0
2011-08-25 15:00:00,53.56,54.23,53.19,53.49,196500.0,52.9621,53.6246,52.5962,52.8929,196500.0
2011-08-26 09:30:00,53.2,53.2,52.11,53.09,28400.0,52.6061,52.6061,51.5283,52.4973,28400.0
2011-08-26 10:00:00,52.69,54.78,51.71,54.25,82500.0,52.1018,54.1685,51.1328,53.6444,82500.0
2011-08-26 11:00:00,54.16,55.38,54.13,55.14,106000.0,53.5554,54.7618,53.5257,54.5245,106000.0
2011-08-26 12:00:00,55.14,55.66,54.93,55.06,62300.0,54.5245,55.0387,54.3168,54.4454,62300.0
2011-08-26 13:00:00,55.06,56.46,55.0,56.42,57500.0,54.4454,55.8297,54.386,55.7902,57500.0
2011-08-26 14:00:00,56.38,56.65,55.95,56.35,118000.0,55.7506,56.0176,55.3254,55.721,118000.0
2011-08-26 15:00:00,56.38,56.66,56.28,56.48,260800.0,55.7506,56.0275,55.6517,55.8495,260800.0
2011-08-29 09:30:00,57.78,59.0,57.0,57.63,92700.0,57.135,58.3414,56.3637,56.9867,92700.0
2011-08-29 10:00:00,57.57,58.69,57.48,58.51,70700.0,56.9273,58.0348,56.8383,57.8568,70700.0
2011-08-29 11:00:00,58.64,59.33,58.44,59.2,61200.0,57.9854,58.6677,57.7876,58.5391,61200.0
2011-08-29 12:00:00,59.17,59.4,58.98,59.26,55700.0,58.5095,58.7369,58.3216,58.5985,55700.0
2011-08-29 13:00:00,59.31,59.45,58.48,58.52,88400.0,58.6479,58.7863,57.8272,57.8667,88400.0
2011-08-29 14:00:00,58.52,58.98,58.52,58.75,66900.0,57.8667,58.3216,57.8667,58.0942,66900.0
2011-08-29 15:00:00,58.75,59.3,58.75,58.97,154100.0,58.0942,58.638,58.0942,58.3117,154100.0
2011-08-30 09:30:00,58.83,59.56,58.62,58.82,33100.0,58.1733,58.8951,57.9656,58.1634,33100.0
2011-08-30 10:00:00,58.82,58.84,57.93,58.23,123900.0,58.1634,58.1832,57.2833,57.58,123900.0
2011-08-30 11:00:00,58.19,59.08,58.16,58.6,85500.0,57.5404,58.4205,57.5107,57.9458,85500.0
2011-08-30 12:00:00,58.59,58.75,57.39,57.49,75900.0,57.9359,58.0942,56.7493,56.8482,75900.0
2011-08-30 13:00:00,57.49,57.67,57.27,57.37,81100.0,56.8482,57.0262,56.6307,56.7296,81100.0
2011-08-30 14:00:00,57.43,58.09,57.3,58.04,95500.0,56.7889,57.4415,56.6603,57.3921,95500.0
2011-08-30 15:00:00,58.01,58.09,57.56,57.61,186900.0,57.3624,57.4415,56.9174,56.9669,186900.0
2011-08-31 09:30:00,58.13,59.56,57.93,59.03,85900.0,57.4811,58.8951,57.2833,58.371,85900.0
2011-08-31 10:00:00,59.02,59.91,58.77,58.86,145900.0,58.3611,59.2412,58.1139,58.2029,145900.0
2011-08-31 11:00:00,58.85,59.26,58.13,58.19,78800.0,58.193,58.5985,57.4811,57.5404,78800.0
2011-08-31 12:00:00,58.17,59.05,58.14,58.9,51400.0,57.5206,58.3908,57.491,58.2425,51400.0
2011-08-31 13:00:00,58.94,59.11,58.45,58.49,87500.0,58.282,58.4501,57.7975,57.8371,87500.0
2011-08-31 14:00:00,58.51,58.68,58.01,58.42,145100.0,57.8568,58.0249,57.3624,57.7678,145100.0
2011-08-31 15:00:00,58.39,59.2,58.23,59.04,159300.0,57.7382,58.5391,57.58,58.3809,159300.0
2011-09-01 09:30:00,58.6,59.66,58.0,58.95,45100.0,57.9458,58.994,57.3525,58.2919,45100.0
2011-09-01 10:00:00,58.91,59.64,58.41,58.63,99200.0,58.2524,58.9742,57.758,57.9755,99200.0
2011-09-01 11:00:00,58.63,59.11,58.38,59.0,73000.0,57.9755,58.4501,57.7283,58.3414,73000.0
2011-09-01 12:00:00,58.93,59.06,58.45,58.51,19200.0,58.2722,58.4007,57.7975,57.8568,19200.0
2011-09-01 13:00:00,58.48,58.64,57.88,57.97,68700.0,57.8272,57.9854,57.2339,57.3229,68700.0
2011-09-01 14:00:00,57.9,58.34,57.7,57.9,55300.0,57.2537,57.6887,57.0559,57.2537,55300.0
2011-09-01 15:00:00,57.9,57.94,57.32,57.61,108800.0,57.2537,57.2932,56.6801,56.9669,108800.0
2011-09-02 09:30:00,56.13,56.93,55.18,56.72,96000.0,55.5034,56.2945,54.564,56.0868,96000.0
2011-09-02 10:00:00,56.8,56.99,55.76,56.02,44800.0,56.1659,56.3538,55.1375,55.3946,44800.0
2011-09-02 11:00:00,56.08,57.24,55.9,56.65,80200.0,55.454,56.601,55.276,56.0176,80200.0
2011-09-02 12:00:00,56.72,56.85,56.43,56.43,30000.0,56.0868,56.2154,55.8001,55.8001,30000.0
2011-09-02 13:00:00,56.46,56.47,55.74,55.92,41300.0,55.8297,55.8396,55.1178,55.2958,41300.0
2011-09-02 14:00:00,55.94,55.97,55.16,55.33,64500.0,55.3155,55.3452,54.5442,54.7123,64500.0
2011-09-02 15:00:00,55.34,55.78,54.95,55.29,157500.0,54.7222,55.1573,54.3366,54.6728,157500.0
2011-09-06 09:30:00,53.29,54.47,51.64,54.47,154600.0,52.6951,53.8619,51.0635,53.8619,154600.0
2011-09-06 10:00:00,54.47,54.5,53.33,54.49,190900.0,53.8619,53.8916,52.7347,53.8817,190900.0
2011-09-06 11:00:00,54.5,55.59,54.4,55.08,154500.0,53.8916,54.9694,53.7927,54.4651,154500.0
2011-09-06 12:00:00,55.0,55.22,54.91,55.09,79000.0,54.386,54.6036,54.297,54.475,79000.0
2011-09-06 13:00:00,55.1,55.21,54.66,54.87,187600.0,54.4849,54.5937,54.0498,54.2575,187600.0
2011-09-06 14:00:00,54.87,55.04,54.5,54.54,189800.0,54.2575,54.4256,53.8916,53.9312,189800.0
2011-09-06 15:00:00,54.56,55.49,54.52,55.29,214600.0,53.9509,54.8706,53.9114,54.6728,214600.0
2011-09-07 09:30:00,56.39,56.75,55.86,56.17,47600.0,55.7605,56.1165,55.2364,55.543,47600.0
2011-09-07 10:00:00,56.28,56.57,55.64,55.8,125900.0,55.6517,55.9385,55.0189,55.1771,125900.0
2011-09-07 11:00:00,55.79,56.13,55.6,55.95,89100.0,55.1672,55.5034,54.9793,55.3254,89100.0
2011-09-07 12:00:00,55.96,56.27,55.88,56.18,57400.0,55.3353,55.6418,55.2562,55.5529,57400.0
2011-09-07 13:00:00,56.19,56.53,56.1,56.39,64200.0,55.5627,55.8989,55.4737,55.7605,64200.0
2011-09-07 14:00:00,56.36,57.25,56.31,57.05,72400.0,55.7308,56.6109,55.6814,56.4131,72400.0
2011-09-07 15:00:00,57.05,57.2,56.54,56.79,137600.0,56.4131,56.5615,55.9088,56.156,137600.0
2011-09-08 09:30:00,56.59,57.5,56.03,57.08,65700.0,55.9583,56.8581,55.4045,56.4428,65700.0
2011-09-08 10:00:00,57.0,57.3,56.81,57.2,165900.0,56.3637,56.6603,56.1758,56.5615,165900.0
2011-09-08 11:00:00,57.3,58.53,57.22,58.0,159400.0,56.6603,57.8766,56.5812,57.3525,159400.0
2011-09-08 12:00:00,57.94,58.4,57.74,58.21,98900.0,57.2932,57.7481,57.0954,57.5602,98900.0
2011-09-08 13:00:00,58.19,59.7,57.93,59.68,241500.0,57.5404,59.0336,57.2833,59.0138,241500.0
2011-09-08 14:00:00,59.69,59.8,58.25,59.0,274500.0,59.0237,59.1324,57.5997,58.3414,274500.0
2011-09-08 15:00:00,58.85,60.2,58.66,59.8,588000.0,58.193,59.528,58.0052,59.1324,588000.0
2011-09-09 09:30:00,62.23,66.48,62.03,65.56,1084500.0,61.5353,65.7379,61.3375,64.8281,1084500.0
2011-09-09 10:00:00,65.56,66.35,65.0,65.5,488300.0,64.8281,65.6093,64.2744,64.7688,488300.0
2011-09-09 11:00:00,65.5,66.82,65.44,65.9,441900.0,64.7688,66.0741,64.7095,65.1643,441900.0
2011-09-09 12:00:00,65.98,67.19,65.5,67.18,472200.0,65.2435,66.4399,64.7688,66.4301,472200.0
2011-09-09 13:00:00,67.18,68.57,66.75,68.34,611100.0,66.4301,67.8045,66.0049,67.5771,611100.0
2011-09-09 14:00:00,68.33,68.38,67.1,67.18,582100.0,67.5672,67.6167,66.3509,66.4301,582100.0
2011-09-09 15:00:00,67.13,68.7,66.63,68.41,868900.0,66.3806,67.9331,65.8862,67.6463,868900.0
2011-09-12 09:30:00,68.06,70.96,67.95,70.52,338100.0,67.3002,70.1679,67.1915,69.7328,338100.0
2011-09-12 10:00:00,70.5,71.02,69.17,69.3,367200.0,69.713,70.2272,68.3978,68.5264,367200.0
2011-09-12 11:00:00,69.3,70.6,69.02,70.29,314600.0,68.5264,69.8119,68.2495,69.5053,314600.0
2011-09-12 12:00:00,70.35,70.64,69.58,69.8,239600.0,69.5647,69.8514,68.8033,69.0208,239600.0
2011-09-12 13:00:00,69.78,69.96,69.03,69.64,158900.0,69.001,69.179,68.2594,68.8626,158900.0
2011-09-12 14:00:00,69.64,70.4,68.9,69.56,229400.0,68.8626,69.6141,68.1309,68.7835,229400.0
2011-09-12 15:00:00,69.6,71.26,69.4,70.95,353500.0,68.823,70.4645,68.6253,70.158,353500.0
2011-09-13 09:30:00,70.26,70.41,68.06,69.69,303500.0,69.4757,69.624,67.3002,68.912,303500.0
2011-09-13 10:00:00,69.65,71.41,69.61,70.92,365100.0,68.8725,70.6128,68.8329,70.1283,365100.0
2011-09-13 11:00:00,70.86,71.21,70.07,70.07,177400.0,70.069,70.4151,69.2878,69.2878,177400.0
2011-09-13 12:00:00,70.1,70.67,69.53,70.07,185700.0,69.3175,69.8811,68.7538,69.2878,185700.0
2011-09-13 13:00:00,70.01,70.35,69.82,69.86,158200.0,69.2285,69.5647,69.0406,69.0801,158200.0
2011-09-13 14:00:00,69.92,70.18,69.46,69.61,279500.0,69.1395,69.3966,68.6846,68.8329,279500.0
2011-09-13 15:00:00,69.7,70.15,69.57,69.95,510200.0,68.9219,69.3669,68.7934,69.1691,510200.0
2011-09-14 09:30:00,69.95,70.63,69.24,69.43,145300.0,69.1691,69.8415,68.4671,68.6549,145300.0
2011-09-14 10:00:00,69.45,69.45,67.9,69.16,305000.0,68.6747,68.6747,67.142,68.388,305000.0
2011-09-14 11:00:00,69.12,69.81,68.98,69.57,167500.0,68.3484,69.0307,68.21,68.7934,167500.0
2011-09-14 12:00:00,69.58,70.08,69.54,69.83,150900.0,68.8033,69.2977,68.7637,69.0505,150900.0
2011-09-14 13:00:00,69.82,70.1,69.44,69.69,112300.0,69.0406,69.3175,68.6648,68.912,112300.0
2011-09-14 14:00:00,69.65,70.24,69.51,70.1,120300.0,68.8725,69.4559,68.734,69.3175,120300.0
2011-09-14 15:00:00,70.16,70.59,69.6,70.03,342800.0,69.3768,69.802,68.823,69.2482,342800.0
2011-09-15 09:30:00,70.5,70.5,69.5,69.85,53000.0,69.713,69.713,68.7242,69.0703,53000.0
2011-09-15 10:00:00,69.85,70.22,69.0,69.85,116600.0,69.0703,69.4361,68.2297,69.0703,116600.0
2011-09-15 11:00:00,69.86,70.29,69.52,69.99,153000.0,69.0801,69.5053,68.7439,69.2087,153000.0
2011-09-15 12:00:00,69.95,70.25,69.72,70.2,128000.0,69.1691,69.4658,68.9417,69.4163,128000.0
2011-09-15 13:00:00,70.2,70.35,69.8,70.13,97600.0,69.4163,69.5647,69.0208,69.3471,97600.0
2011-09-15 14:00:00,70.19,70.3,69.9,70.12,108600.0,69.4065,69.5152,69.1197,69.3372,108600.0
2011-09-15 15:00:00,70.18,70.24,69.74,70.24,170800.0,69.3966,69.4559,68.9615,69.4559,170800.0
2011-09-16 09:30:00,69.85,70.5,69.57,69.96,91100.0,69.0703,69.713,68.7934,69.179,91100.0
2011-09-16 10:00:00,69.99,70.45,69.58,69.85,111500.0,69.2087,69.6636,68.8033,69.0703,111500.0
2011-09-16 11:00:00,69.89,70.39,69.86,70.25,114900.0,69.1098,69.6042,69.0801,69.4658,114900.0
2011-09-16 12:00:00,70.3,70.5,70.0,70.11,118800.0,69.5152,69.713,69.2186,69.3273,118800.0
2011-09-16 13:00:00,70.11,70.27,69.72,70.04,96100.0,69.3273,69.4856,68.9417,69.2581,96100.0
2011-09-16 14:00:00,70.05,70.29,69.75,70.26,88600.0,69.268,69.5053,68.9714,69.4757,88600.0
2011-09-16 15:00:00,70.26,70.45,70.01,70.38,210200.0,69.4757,69.6636,69.2285,69.5943,210200.0
2011-09-19 09:30:00,69.78,70.0,69.13,69.24,83200.0,69.001,69.2186,68.3583,68.4671,83200.0
2011-09-19 10:00:00,69.23,72.25,69.23,72.22,400100.0,68.4572,71.4435,68.4572,71.4138,400100.0
2011-09-19 11:00:00,72.23,72.94,72.0,72.15,192500.0,71.4237,72.1258,71.1962,71.3446,192500.0
2011-09-19 12:00:00,72.15,72.63,71.26,71.71,141200.0,71.3446,71.8192,70.4645,70.9095,141200.0
2011-09-19 13:00:00,71.7,72.55,71.56,72.45,95600.0,70.8996,71.7401,70.7612,71.6412,95600.0
2011-09-19 14:00:00,72.5,74.0,72.43,73.34,194500.0,71.6907,73.1739,71.6214,72.5213,194500.0
2011-09-19 15:00:00,73.31,73.53,72.81,72.85,304200.0,72.4916,72.7092,71.9972,72.0368,304200.0
2011-09-20 09:30:00,73.62,73.91,71.75,72.8,86700.0,72.7982,73.0849,70.949,71.9873,86700.0
2011-09-20 10:00:00,72.77,73.07,72.34,72.77,153800.0,71.9577,72.2543,71.5325,71.9577,153800.0
2011-09-20 11:00:00,72.79,73.19,72.53,72.91,162900.0,71.9774,72.373,71.7203,72.0961,162900.0
2011-09-20 12:00:00,72.92,73.0,72.34,72.53,69000.0,72.106,72.1851,71.5325,71.7203,69000.0
2011-09-20 13:00:00,72.53,72.61,72.12,72.49,67600.0,71.7203,71.7994,71.3149,71.6808,67600.0
2011-09-20 14:00:00,72.44,72.63,71.34,71.55,113700.0,71.6313,71.8192,70.5436,70.7513,113700.0
2011-09-20 15:00:00,71.5,71.68,69.83,70.19,280600.0,70.7018,70.8798,69.0505,69.4065,280600.0
2011-09-21 09:30:00,70.39,71.25,70.2,71.25,47100.0,69.6042,70.4546,69.4163,70.4546,47100.0
2011-09-21 10:00:00,71.25,71.85,68.87,69.09,105000.0,70.4546,71.0479,68.1012,68.3187,105000.0
2011-09-21 11:00:00,69.09,70.74,69.09,69.98,142100.0,68.3187,69.9503,68.3187,69.1988,142100.0
2011-09-21 12:00:00,70.02,70.75,70.02,70.75,56000.0,69.2384,69.9602,69.2384,69.9602,56000.0
2011-09-21 13:00:00,70.75,70.97,70.27,70.35,35600.0,69.9602,70.1777,69.4856,69.5647,35600.0
2011-09-21 14:00:00,70.37,70.57,69.28,69.86,87000.0,69.5844,69.7822,68.5066,69.0801,87000.0
2011-09-21 15:00:00,69.73,70.22,67.98,68.04,164500.0,68.9516,69.4361,67.2211,67.2805,164500.0
2011-09-22 09:30:00,66.29,67.56,64.58,65.75,173000.0,65.55,66.8058,63.8591,65.016,173000.0
2011-09-22 10:00:00,65.76,67.61,65.75,66.75,98000.0,65.0259,66.8553,65.016,66.0049,98000.0
2011-09-22 11:00:00,66.78,67.19,66.37,66.6,75500.0,66.0345,66.4399,65.6291,65.8565,75500.0
2011-09-22 12:00:00,66.6,67.32,66.18,67.15,51900.0,65.8565,66.5685,65.4412,66.4004,51900.0
2011-09-22 13:00:00,67.17,67.18,65.75,65.75,48800.0,66.4202,66.4301,65.016,65.016,48800.0
2011-09-22 14:00:00,65.75,66.67,65.75,66.04,82700.0,65.016,65.9257,65.016,65.3028,82700.0
2011-09-22 15:00:00,65.99,67.23,65.77,66.92,214000.0,65.2533,66.4795,65.0358,66.173,214000.0
2011-09-23 09:30:00,66.56,68.0,65.63,67.64,75300.0,65.817,67.2409,64.8974,66.8849,75300.0
2011-09-23 10:00:00,67.65,67.78,66.34,66.74,109600.0,66.8948,67.0234,65.5994,65.995,109600.0
2011-09-23 11:00:00,66.78,67.54,66.18,66.97,78400.0,66.0345,66.786,65.4412,66.2224,78400.0
2011-09-23 12:00:00,67.08,67.17,66.32,66.58,42100.0,66.3312,66.4202,65.5797,65.8368,42100.0
2011-09-23 13:00:00,66.59,67.06,66.54,67.0,34300.0,65.8466,66.3114,65.7972,66.2521,34300.0
2011-09-23 14:00:00,67.03,67.33,66.76,67.19,53100.0,66.2817,66.5784,66.0147,66.4399,53100.0
2011-09-23 15:00:00,67.19,67.38,66.67,66.96,135600.0,66.4399,66.6278,65.9257,66.2125,135600.0
2011-09-26 09:30:00,67.26,67.89,66.02,66.37,39100.0,66.5092,67.1321,65.283,65.6291,39100.0
2011-09-26 10:00:00,66.34,66.78,65.62,66.5,70200.0,65.5994,66.0345,64.8875,65.7576,70200.0
2011-09-26 11:00:00,66.53,68.0,66.38,67.87,32700.0,65.7873,67.2409,65.639,67.1124,32700.0
2011-09-26 12:00:00,67.88,67.88,66.7,67.11,41500.0,67.1222,67.1222,65.9554,66.3608,41500.0
2011-09-26 13:00:00,67.28,67.55,66.94,67.34,29400.0,66.5289,66.7959,66.1927,66.5883,29400.0
2011-09-26 14:00:00,67.28,68.12,67.1,68.12,61000.0,66.5289,67.3596,66.3509,67.3596,61000.0
2011-09-26 15:00:00,68.23,69.24,68.17,69.18,110800.0,67.4683,68.4671,67.409,68.4077,110800.0
2011-09-27 09:30:00,70.27,71.87,70.0,71.69,157800.0,69.4856,71.0677,69.2186,70.8897,157800.0
2011-09-27 10:00:00,71.6,71.71,70.66,71.23,95100.0,70.8007,70.9095,69.8712,70.4348,95100.0
2011-09-27 11:00:00,71.25,71.32,70.36,71.05,63700.0,70.4546,70.5238,69.5746,70.2569,63700.0
2011-09-27 12:00:00,70.89,71.49,70.54,71.0,59600.0,70.0986,70.6919,69.7525,70.2074,59600.0
2011-09-27 13:00:00,70.96,71.11,70.59,70.97,57000.0,70.1679,70.3162,69.802,70.1777,57000.0
2011-09-27 14:00:00,70.99,71.44,70.97,71.14,87000.0,70.1975,70.6425,70.1777,70.3458,87000.0
2011-09-27 15:00:00,71.12,71.29,69.7,69.95,228000.0,70.3261,70.4942,68.9219,69.1691,228000.0
2011-09-28 09:30:00,70.18,71.19,69.36,70.75,38600.0,69.3966,70.3953,68.5857,69.9602,38600.0
2011-09-28 10:00:00,70.48,70.65,69.55,70.16,59900.0,69.6932,69.8613,68.7736,69.3768,59900.0
2011-09-28 11:00:00,70.05,70.16,69.04,69.35,86900.0,69.268,69.3768,68.2693,68.5758,86900.0
2011-09-28 12:00:00,69.38,69.4,68.6,69.37,44500.0,68.6055,68.6253,67.8342,68.5956,44500.0
2011-09-28 13:00:00,69.35,69.39,68.06,68.24,45900.0,68.5758,68.6154,67.3002,67.4782,45900.0
2011-09-28 14:00:00,68.15,68.73,67.85,68.62,45200.0,67.3892,67.9628,67.0926,67.854,45200.0
2011-09-28 15:00:00,68.53,69.25,67.24,67.34,124800.0,67.765,68.4769,66.4894,66.5883,124800.0
2011-09-29 09:30:00,68.67,68.99,66.11,66.29,80200.0,67.9034,68.2199,65.372,65.55,80200.0
2011-09-29 10:00:00,66.48,66.68,63.97,64.82,178100.0,65.7379,65.9356,63.2559,64.0964,178100.0
2011-09-29 11:00:00,64.84,66.51,64.78,66.02,86400.0,64.1162,65.7675,64.0568,65.283,86400.0
2011-09-29 12:00:00,66.05,66.36,65.27,65.27,55100.0,65.3127,65.6192,64.5414,64.5414,55100.0
2011-09-29 13:00:00,65.22,65.56,63.31,64.0,96500.0,64.4919,64.8281,62.6033,63.2856,96500.0
2011-09-29 14:00:00,63.96,64.69,63.62,64.3,185200.0,63.246,63.9679,62.9098,63.5822,185200.0
2011-09-29 15:00:00,64.36,66.22,64.03,66.12,216900.0,63.6415,65.4808,63.3152,65.3819,216900.0
2011-09-30 09:30:00,65.28,65.58,62.77,62.87,180000.0,64.5513,64.8479,62.0693,62.1682,180000.0
2011-09-30 10:00:00,63.01,64.5,62.77,63.98,117100.0,62.3066,63.78,62.0693,63.2658,117100.0
2011-09-30 11:00:00,63.98,64.51,63.69,64.45,156600.0,63.2658,63.7899,62.979,63.7305,156600.0
2011-09-30 12:00:00,64.4,64.5,63.78,63.82,56700.0,63.6811,63.78,63.068,63.1076,56700.0
2011-09-30 13:00:00,63.75,64.19,63.6,63.96,72000.0,63.0383,63.4734,62.89,63.246,72000.0
2011-09-30 14:00:00,63.96,64.11,62.86,63.26,106800.0,63.246,63.3943,62.1583,62.5538,106800.0
2011-09-30 15:00:00,63.26,63.49,62.21,62.29,274500.0,62.5538,62.7812,61.5155,61.5946,274500.0
2011-10-03 09:30:00,61.25,61.96,60.28,60.58,123600.0,60.5663,61.2683,59.6071,59.9037,123600.0
2011-10-03 10:00:00,60.5,63.37,60.46,63.0,102400.0,59.8246,62.6626,59.7851,62.2967,102400.0
2011-10-03 11:00:00,62.81,64.05,62.59,63.69,103900.0,62.1088,63.335,61.8913,62.979,103900.0
2011-10-03 12:00:00,63.71,63.77,62.77,62.87,56000.0,62.9988,63.0581,62.0693,62.1682,56000.0
2011-10-03 13:00:00,62.86,62.88,61.9,62.19,136000.0,62.1583,62.1781,61.209,61.4958,136000.0
2011-10-03 14:00:00,62.12,62.44,61.11,61.28,98200.0,61.4265,61.743,60.4278,60.5959,98200.0
2011-10-03 15:00:00,61.28,62.0,61.17,61.32,165200.0,60.5959,61.3079,60.4871,60.6355,165200.0
2011-10-04 09:30:00,60.27,60.83,58.96,59.69,121900.0,59.5972,60.1509,58.3018,59.0237,121900.0
2011-10-04 10:00:00,59.66,59.97,58.71,59.72,255500.0,58.994,59.3005,58.0546,59.0533,255500.0
2011-10-04 11:00:00,59.73,61.26,59.7,61.23,181600.0,59.0632,60.5761,59.0336,60.5465,181600.0
2011-10-04 12:00:00,61.26,62.41,61.23,62.16,100900.0,60.5761,61.7133,60.5465,61.4661,100900.0
2011-10-04 13:00:00,62.14,62.29,60.55,60.9,111400.0,61.4463,61.5946,59.8741,60.2202,111400.0
2011-10-04 14:00:00,60.9,61.55,60.32,60.54,170900.0,60.2202,60.8629,59.6466,59.8642,170900.0
2011-10-04 15:00:00,60.46,63.02,60.05,62.99,427800.0,59.7851,62.3165,59.3796,62.2868,427800.0
2011-10-05 09:30:00,62.89,63.9,62.39,62.45,200000.0,62.1879,63.1867,61.6935,61.7529,200000.0
2011-10-05 10:00:00,62.43,65.58,62.43,65.51,220800.0,61.7331,64.8479,61.7331,64.7787,220800.0
2011-10-05 11:00:00,65.6,67.07,65.39,66.61,328100.0,64.8677,66.3213,64.66,65.8664,328100.0
2011-10-05 12:00:00,66.65,66.82,65.17,66.38,252200.0,65.906,66.0741,64.4425,65.639,252200.0
2011-10-05 13:00:00,66.36,67.7,66.21,67.43,246600.0,65.6192,66.9443,65.4709,66.6773,246600.0
2011-10-05 14:00:00,67.37,67.58,66.35,67.19,279400.0,66.6179,66.8256,65.6093,66.4399,279400.0
2011-10-05 15:00:00,67.13,67.25,66.14,66.66,316000.0,66.3806,66.4993,65.4017,65.9159,316000.0
2011-10-06 09:30:00,66.37,67.95,65.83,66.91,123100.0,65.6291,67.1915,65.0951,66.1631,123100.0
2011-10-06 10:00:00,66.91,67.45,66.49,67.05,125600.0,66.1631,66.697,65.7478,66.3015,125600.0
2011-10-06 11:00:00,67.13,67.69,66.84,67.47,67000.0,66.3806,66.9344,66.0939,66.7168,67000.0
2011-10-06 12:00:00,67.38,68.0,67.07,67.17,68600.0,66.6278,67.2409,66.3213,66.4202,68600.0
2011-10-06 13:00:00,67.12,67.37,66.09,66.64,197300.0,66.3707,66.6179,65.3522,65.8961,197300.0
2011-10-06 14:00:00,66.66,66.78,65.94,66.24,136200.0,65.9159,66.0345,65.2039,65.5005,136200.0
2011-10-06 15:00:00,66.26,66.62,65.81,66.61,249600.0,65.5203,65.8763,65.0753,65.8664,249600.0
2011-10-07 09:30:00,68.42,68.42,66.14,66.28,84100.0,67.6562,67.6562,65.4017,65.5401,84100.0
2011-10-07 10:00:00,66.28,66.58,65.8,65.96,96100.0,65.5401,65.8368,65.0655,65.2237,96100.0
2011-10-07 11:00:00,65.96,66.02,64.11,65.02,154800.0,65.2237,65.283,63.3943,64.2942,154800.0
2011-10-07 12:00:00,65.02,65.07,63.75,63.75,185900.0,64.2942,64.3436,63.0383,63.0383,185900.0
2011-10-07 13:00:00,63.8,65.15,63.8,64.86,63100.0,63.0878,64.4227,63.0878,64.136,63100.0
2011-10-07 14:00:00,64.88,65.82,64.85,65.4,88500.0,64.1557,65.0852,64.1261,64.6699,88500.0
2011-10-07 15:00:00,65.37,66.67,65.25,65.51,185500.0,64.6403,65.9257,64.5216,64.7787,185500.0
2011-10-10 09:30:00,66.51,67.81,66.51,67.63,63700.0,65.7675,67.053,65.7675,66.875,63700.0
2011-10-10 10:00:00,67.63,69.7,67.6,69.0,225800.0,66.875,68.9219,66.8454,68.2297,225800.0
2011-10-10 11:00:00,69.06,69.39,68.73,69.09,109900.0,68.2891,68.6154,67.9628,68.3187,109900.0
2011-10-10 12:00:00,68.99,69.31,68.56,68.92,87400.0,68.2199,68.5363,67.7947,68.1506,87400.0
2011-10-10 13:00:00,68.93,69.12,68.57,68.86,40100.0,68.1605,68.3484,67.8045,68.0913,40100.0
2011-10-10 14:00:00,68.87,69.55,68.58,69.02,102100.0,68.1012,68.7736,67.8144,68.2495,102100.0
2011-10-10 15:00:00,69.0,69.29,67.69,69.28,219400.0,68.2297,68.5165,66.9344,68.5066,219400.0
2011-10-11 09:30:00,68.61,69.38,67.64,67.86,85200.0,67.8441,68.6055,66.8849,67.1025,85200.0
2011-10-11 10:00:00,67.94,68.58,67.51,67.85,157200.0,67.1816,67.8144,66.7564,67.0926,157200.0
2011-10-11 11:00:00,67.87,68.57,67.87,68.27,110400.0,67.1124,67.8045,67.1124,67.5079,110400.0
2011-10-11 12:00:00,68.17,68.29,67.3,68.0,81400.0,67.409,67.5277,66.5487,67.2409,81400.0
2011-10-11 13:00:00,68.0,68.23,67.31,68.15,52700.0,67.2409,67.4683,66.5586,67.3892,52700.0
2011-10-11 14:00:00,68.2,68.38,67.65,68.34,74100.0,67.4387,67.6167,66.8948,67.5771,74100.0
2011-10-11 15:00:00,68.35,68.72,67.9,68.34,135500.0,67.587,67.9529,67.142,67.5771,135500.0
2011-10-12 09:30:00,69.0,69.75,68.43,69.4,80500.0,68.2297,68.9714,67.6661,68.6253,80500.0
2011-10-12 10:00:00,69.51,70.0,68.89,69.51,194500.0,68.734,69.2186,68.121,68.734,194500.0
2011-10-12 11:00:00,69.43,70.68,69.34,69.4,133100.0,68.6549,69.891,68.5659,68.6253,133100.0
2011-10-12 12:00:00,69.4,69.45,68.81,69.25,65100.0,68.6253,68.6747,68.0419,68.4769,65100.0
2011-10-12 13:00:00,69.24,69.65,69.02,69.14,92100.0,68.4671,68.8725,68.2495,68.3682,92100.0
2011-10-12 14:00:00,69.14,69.38,68.52,68.63,143700.0,68.3682,68.6055,67.7551,67.8639,143700.0
2011-10-12 15:00:00,68.71,68.9,67.3,67.78,271600.0,67.943,68.1309,66.5487,67.0234,271600.0
2011-10-13 09:30:00,68.12,69.54,67.13,68.78,50500.0,67.3596,68.7637,66.3806,68.0122,50500.0
2011-10-13 10:00:00,68.74,69.38,67.4,67.49,150700.0,67.9726,68.6055,66.6476,66.7366,150700.0
2011-10-13 11:00:00,67.39,68.55,67.22,68.28,63700.0,66.6377,67.7848,66.4696,67.5178,63700.0
2011-10-13 12:00:00,68.21,68.46,67.32,67.39,29500.0,67.4486,67.6958,66.5685,66.6377,29500.0
2011-10-13 13:00:00,67.37,68.15,67.07,67.92,65200.0,66.6179,67.3892,66.3213,67.1618,65200.0
2011-10-13 14:00:00,67.92,68.59,67.38,68.47,87400.0,67.1618,67.8243,66.6278,67.7057,87400.0
2011-10-13 15:00:00,68.37,68.56,67.56,67.87,161900.0,67.6068,67.7947,66.8058,67.1124,161900.0
2011-10-14 09:30:00,69.96,69.99,68.52,69.39,71800.0,69.179,69.2087,67.7551,68.6154,71800.0
2011-10-14 10:00:00,69.4,69.86,69.1,69.16,125600.0,68.6253,69.0801,68.3286,68.388,125600.0
2011-10-14 11:00:00,69.17,69.29,67.54,68.18,74700.0,68.3978,68.5165,66.786,67.4189,74700.0
2011-10-14 12:00:00,68.22,68.6,68.13,68.26,41200.0,67.4584,67.8342,67.3695,67.498,41200.0
2011-10-14 13:00:00,68.32,68.57,68.06,68.53,19700.0,67.5573,67.8045,67.3002,67.765,19700.0
2011-10-14 14:00:00,68.62,68.87,68.51,68.73,16300.0,67.854,68.1012,67.7452,67.9628,16300.0
2011-10-14 15:00:00,68.73,68.99,68.53,68.86,70100.0,67.9628,68.2199,67.765,68.0913,70100.0
2011-10-17 09:30:00,68.89,69.61,68.22,69.43,35700.0,68.121,68.8329,67.4584,68.6549,35700.0
2011-10-17 10:00:00,69.22,69.38,68.28,68.3,22800.0,68.4473,68.6055,67.5178,67.5376,22800.0
2011-10-17 11:00:00,68.3,68.73,67.65,67.65,25800.0,67.5376,67.9628,66.8948,66.8948,25800.0
2011-10-17 12:00:00,67.7,67.91,67.25,67.33,41200.0,66.9443,67.1519,66.4993,66.5784,41200.0
2011-10-17 13:00:00,67.34,67.75,67.25,67.49,38800.0,66.5883,66.9937,66.4993,66.7366,38800.0
2011-10-17 14:00:00,67.55,67.71,66.63,67.47,54600.0,66.7959,66.9541,65.8862,66.7168,54600.0
2011-10-17 15:00:00,67.53,67.88,67.27,67.55,111700.0,66.7761,67.1222,66.5191,66.7959,111700.0
2011-10-18 09:30:00,67.4,68.56,66.29,67.11,62200.0,66.6476,67.7947,65.55,66.3608,62200.0
2011-10-18 10:00:00,67.17,67.86,66.98,67.61,138700.0,66.4202,67.1025,66.2323,66.8553,138700.0
2011-10-18 11:00:00,67.52,69.11,67.44,69.07,113800.0,66.7663,68.3385,66.6872,68.299,113800.0
2011-10-18 12:00:00,69.08,69.29,67.81,68.26,107600.0,68.3088,68.5165,67.053,67.498,107600.0
2011-10-18 13:00:00,68.26,68.67,67.81,67.85,42300.0,67.498,67.9034,67.053,67.0926,42300.0
2011-10-18 14:00:00,67.91,68.61,67.81,68.31,72500.0,67.1519,67.8441,67.053,67.5474,72500.0
2011-10-18 15:00:00,68.4,69.31,68.28,68.78,189600.0,67.6364,68.5363,67.5178,68.0122,189600.0
2011-10-19 09:30:00,68.74,71.88,68.74,71.56,235500.0,67.9726,71.0776,67.9726,70.7612,235500.0
2011-10-19 10:00:00,71.53,72.89,70.79,72.21,285200.0,70.7315,72.0763,69.9998,71.4039,285200.0
2011-10-19 11:00:00,72.21,72.39,70.62,70.72,227200.0,71.4039,71.5819,69.8317,69.9305,227200.0
2011-10-19 12:00:00,70.66,71.52,70.3,71.12,105700.0,69.8712,70.7216,69.5152,70.3261,105700.0
2011-10-19 13:00:00,71.09,71.16,69.76,69.98,127300.0,70.2964,70.3656,68.9813,69.1988,127300.0
2011-10-19 14:00:00,70.11,70.23,68.15,69.12,170300.0,69.3273,69.446,67.3892,68.3484,170300.0
2011-10-19 15:00:00,69.08,69.3,68.38,68.69,133100.0,68.3088,68.5264,67.6167,67.9232,133100.0
2011-10-20 09:30:00,69.18,70.02,68.15,68.43,34100.0,68.4077,69.2384,67.3892,67.6661,34100.0
2011-10-20 10:00:00,68.45,69.01,68.23,68.32,56900.0,67.6859,68.2396,67.4683,67.5573,56900.0
2011-10-20 11:00:00,68.25,68.3,66.89,67.71,86600.0,67.4881,67.5376,66.1433,66.9541,86600.0
2011-10-20 12:00:00,67.7,67.74,66.7,66.92,68600.0,66.9443,66.9838,65.9554,66.173,68600.0
2011-10-20 13:00:00,66.9,68.1,66.72,67.39,104000.0,66.1532,67.3398,65.9752,66.6377,104000.0
2011-10-20 14:00:00,67.33,68.34,67.01,67.99,91200.0,66.5784,67.5771,66.262,67.231,91200.0
2011-10-20 15:00:00,68.04,68.09,67.34,67.9,205600.0,67.2805,67.3299,66.5883,67.142,205600.0
2011-10-21 09:30:00,68.28,69.29,67.89,68.65,156100.0,67.5178,68.5165,67.1321,67.8836,156100.0
2011-10-21 10:00:00,68.72,70.38,68.65,69.18,205300.0,67.9529,69.5943,67.8836,68.4077,205300.0
2011-10-21 11:00:00,69.27,69.66,69.14,69.39,56600.0,68.4967,68.8824,68.3682,68.6154,56600.0
2011-10-21 12:00:00,69.37,69.37,68.18,68.51,65000.0,68.5956,68.5956,67.4189,67.7452,65000.0
2011-10-21 13:00:00,68.48,68.59,67.92,68.02,63000.0,67.7155,67.8243,67.1618,67.2607,63000.0
2011-10-21 14:00:00,68.01,68.54,67.6,67.9,102100.0,67.2508,67.7749,66.8454,67.142,102100.0
2011-10-21 15:00:00,67.9,68.26,67.76,67.92,213900.0,67.142,67.498,67.0036,67.1618,213900.0
2011-10-24 09:30:00,68.66,70.22,68.01,70.13,131200.0,67.8935,69.4361,67.2508,69.3471,131200.0
2011-10-24 10:00:00,70.23,70.67,69.3,69.61,192200.0,69.446,69.8811,68.5264,68.8329,192200.0
2011-10-24 11:00:00,69.62,70.37,69.61,70.24,122000.0,68.8428,69.5844,68.8329,69.4559,122000.0
2011-10-24 12:00:00,70.28,71.73,70.26,71.67,148100.0,69.4954,70.9293,69.4757,70.8699,148100.0
2011-10-24 13:00:00,71.71,71.74,71.12,71.46,73300.0,70.9095,70.9392,70.3261,70.6623,73300.0
2011-10-24 14:00:00,71.44,71.6,70.86,71.02,142300.0,70.6425,70.8007,70.069,70.2272,142300.0
2011-10-24 15:00:00,71.0,71.19,70.51,70.98,263300.0,70.2074,70.3953,69.7229,70.1876,263300.0
2011-10-25 09:30:00,71.0,71.2,69.19,70.68,67800.0,70.2074,70.4052,68.4176,69.891,67800.0
2011-10-25 10:00:00,70.56,70.68,69.74,69.83,72800.0,69.7723,69.891,68.9615,69.0505,72800.0
2011-10-25 11:00:00,69.82,69.96,69.0,69.45,50900.0,69.0406,69.179,68.2297,68.6747,50900.0
2011-10-25 12:00:00,69.56,70.06,69.31,69.51,35700.0,68.7835,69.2779,68.5363,68.734,35700.0
2011-10-25 13:00:00,69.58,70.04,69.25,69.41,26300.0,68.8033,69.2581,68.4769,68.6352,26300.0
2011-10-25 14:00:00,69.37,69.64,68.88,69.15,138500.0,68.5956,68.8626,68.1111,68.3781,138500.0
2011-10-25 15:00:00,69.39,69.54,68.58,68.6,136300.0,68.6154,68.7637,67.8144,67.8342,136300.0
2011-10-26 09:30:00,69.1,70.19,68.7,69.01,57600.0,68.3286,69.4065,67.9331,68.2396,57600.0
2011-10-26 10:00:00,69.01,69.03,66.38,66.38,236600.0,68.2396,68.2594,65.639,65.639,236600.0
2011-10-26 11:00:00,66.38,68.09,66.38,67.65,131700.0,65.639,67.3299,65.639,66.8948,131700.0
2011-10-26 12:00:00,67.66,68.12,67.29,67.29,69200.0,66.9047,67.3596,66.5388,66.5388,69200.0
2011-10-26 13:00:00,67.29,67.76,66.93,67.46,92300.0,66.5388,67.0036,66.1828,66.7069,92300.0
2011-10-26 14:00:00,67.33,67.96,67.33,67.47,70400.0,66.5784,67.2013,66.5784,66.7168,70400.0
2011-10-26 15:00:00,67.46,67.98,67.37,67.59,187100.0,66.7069,67.2211,66.6179,66.8355,187100.0
2011-10-27 09:30:00,69.96,70.07,67.58,67.75,117800.0,69.179,69.2878,66.8256,66.9937,117800.0
2011-10-27 10:00:00,67.69,67.89,65.64,67.77,261900.0,66.9344,67.1321,64.9072,67.0135,261900.0
2011-10-27 11:00:00,67.83,68.75,67.26,68.57,102300.0,67.0728,67.9825,66.5092,67.8045,102300.0
2011-10-27 12:00:00,68.62,68.68,67.94,67.96,61800.0,67.854,67.9133,67.1816,67.2013,61800.0
2011-10-27 13:00:00,68.0,68.77,68.0,68.62,65800.0,67.2409,68.0023,67.2409,67.854,65800.0
2011-10-27 14:00:00,68.54,68.81,68.24,68.37,70900.0,67.7749,68.0419,67.4782,67.6068,70900.0
2011-10-27 15:00:00,68.38,68.96,67.97,68.41,292800.0,67.6167,68.1902,67.2112,67.6463,292800.0
2011-10-28 09:30:00,68.17,69.0,67.16,67.81,50200.0,67.409,68.2297,66.4103,67.053,50200.0
2011-10-28 10:00:00,67.7,68.18,67.43,67.72,58800.0,66.9443,67.4189,66.6773,66.964,58800.0
2011-10-28 11:00:00,67.79,68.1,66.97,66.98,57500.0,67.0332,67.3398,66.2224,66.2323,57500.0
2011-10-28 12:00:00,66.98,67.24,66.49,67.03,36700.0,66.2323,66.4894,65.7478,66.2817,36700.0
2011-10-28 13:00:00,67.0,67.07,66.46,66.86,30300.0,66.2521,66.3213,65.7181,66.1136,30300.0
2011-10-28 14:00:00,66.9,67.87,66.87,67.12,82600.0,66.1532,67.1124,66.1235,66.3707,82600.0
2011-10-28 15:00:00,67.25,67.9,66.86,67.58,128800.0,66.4993,67.142,66.1136,66.8256,128800.0
2011-10-31 09:30:00,66.98,66.98,64.03,66.76,151100.0,66.2323,66.2323,63.3152,66.0147,151100.0
2011-10-31 10:00:00,66.77,68.21,66.55,67.71,71200.0,66.0246,67.4486,65.8071,66.9541,71200.0
2011-10-31 11:00:00,67.78,68.13,67.35,68.11,50300.0,67.0234,67.3695,66.5982,67.3497,50300.0
2011-10-31 12:00:00,68.02,68.25,67.61,68.25,66200.0,67.2607,67.4881,66.8553,67.4881,66200.0
2011-10-31 13:00:00,68.28,68.79,68.13,68.52,122300.0,67.5178,68.0221,67.3695,67.7551,122300.0
2011-10-31 14:00:00,68.49,68.6,67.73,68.0,57500.0,67.7254,67.8342,66.9739,67.2409,57500.0
2011-10-31 15:00:00,67.98,68.14,67.06,67.36,192400.0,67.2211,67.3793,66.3114,66.608,192400.0
2011-11-01 09:30:00,65.66,68.61,65.0,68.14,217000.0,64.927,67.8441,64.2744,67.3793,217000.0
2011-11-01 10:00:00,67.97,69.2,67.57,68.37,202900.0,67.2112,68.4275,66.8157,67.6068,202900.0
2011-11-01 11:00:00,68.49,68.54,67.1,67.39,94600.0,67.7254,67.7749,66.3509,66.6377,94600.0
2011-11-01 12:00:00,67.37,67.58,66.17,67.57,197700.0,66.6179,66.8256,65.4313,66.8157,197700.0
2011-11-01 13:00:00,67.51,69.55,67.51,69.55,238900.0,66.7564,68.7736,66.7564,68.7736,238900.0
2011-11-01 14:00:00,69.49,71.7,69.32,70.78,456200.0,68.7143,70.8996,68.5462,69.9899,456200.0
2011-11-01 15:00:00,70.74,70.86,69.94,70.32,372400.0,69.9503,70.069,69.1592,69.535,372400.0
2011-11-02 09:30:00,72.05,72.49,70.67,71.09,188700.0,71.2457,71.6808,69.8811,70.2964,188700.0
2011-11-02 10:00:00,71.06,71.77,71.01,71.42,208400.0,70.2667,70.9688,70.2173,70.6227,208400.0
2011-11-02 11:00:00,71.47,71.48,71.02,71.15,107400.0,70.6722,70.6821,70.2272,70.3557,107400.0
2011-11-02 12:00:00,71.17,71.22,70.63,70.93,122200.0,70.3755,70.425,69.8415,70.1382,122200.0
2011-11-02 13:00:00,70.91,71.06,70.66,70.83,135300.0,70.1184,70.2667,69.8712,70.0393,135300.0
2011-11-02 14:00:00,70.79,71.15,70.58,71.06,118500.0,69.9998,70.3557,69.7921,70.2667,118500.0
2011-11-02 15:00:00,71.07,71.27,70.62,71.03,151100.0,70.2766,70.4744,69.8317,70.2371,151100.0
2011-11-03 09:30:00,72.11,72.12,70.26,70.97,81900.0,71.305,71.3149,69.4757,70.1777,81900.0
2011-11-03 10:00:00,70.84,71.41,70.01,70.9,172500.0,70.0492,70.6128,69.2285,70.1085,172500.0
2011-11-03 11:00:00,70.87,71.41,70.7,71.23,96300.0,70.0789,70.6128,69.9108,70.4348,96300.0
2011-11-03 12:00:00,71.15,71.3,70.48,71.03,100500.0,70.3557,70.5041,69.6932,70.2371,100500.0
2011-11-03 13:00:00,71.07,71.24,70.86,71.08,94300.0,70.2766,70.4447,70.069,70.2865,94300.0
2011-11-03 14:00:00,71.1,71.41,70.98,71.27,69700.0,70.3063,70.6128,70.1876,70.4744,69700.0
2011-11-03 15:00:00,71.28,71.48,70.75,71.29,299300.0,70.4843,70.6821,69.9602,70.4942,299300.0
2011-11-04 09:30:00,70.91,71.12,70.2,70.34,82500.0,70.1184,70.3261,69.4163,69.5548,82500.0
2011-11-04 10:00:00,70.17,70.9,70.1,70.25,97300.0,69.3867,70.1085,69.3175,69.4658,97300.0
2011-11-04 11:00:00,70.24,71.1,70.16,71.0,100200.0,69.4559,70.3063,69.3768,70.2074,100200.0
2011-11-04 12:00:00,70.96,71.37,70.9,71.27,88800.0,70.1679,70.5733,70.1085,70.4744,88800.0
2011-11-04 13:00:00,71.33,73.49,71.3,73.26,273000.0,70.5337,72.6696,70.5041,72.4422,273000.0
2011-11-04 14:00:00,73.25,75.0,73.1,74.16,458800.0,72.4323,74.1628,72.284,73.3321,458800.0
2011-11-04 15:00:00,74.14,74.33,73.53,74.2,387900.0,73.3124,73.5002,72.7092,73.3717,387900.0
2011-11-07 09:30:00,74.96,75.69,74.13,75.24,169400.0,74.1232,74.8451,73.3025,74.4001,169400.0
2011-11-07 10:00:00,75.24,75.24,73.94,74.12,217100.0,74.4001,74.4001,73.1146,73.2926,217100.0
2011-11-07 11:00:00,74.0,74.32,73.32,73.71,185800.0,73.1739,73.4904,72.5015,72.8872,185800.0
2011-11-07 12:00:00,73.71,74.29,73.12,73.93,129100.0,72.8872,73.4607,72.3037,73.1047,129100.0
2011-11-07 13:00:00,73.92,74.15,73.5,73.98,96100.0,73.0948,73.3222,72.6795,73.1541,96100.0
2011-11-07 14:00:00,73.98,74.38,73.71,74.1,102200.0,73.1541,73.5497,72.8872,73.2728,102200.0
2011-11-07 15:00:00,74.11,74.32,73.56,73.98,275700.0,73.2827,73.4904,72.7388,73.1541,275700.0
2011-11-08 09:30:00,74.9,75.45,73.5,73.86,66700.0,74.0639,74.6077,72.6795,73.0355,66700.0
2011-11-08 10:00:00,73.77,73.96,72.13,72.24,177000.0,72.9465,73.1344,71.3248,71.4336,177000.0
2011-11-08 11:00:00,72.24,72.75,71.53,72.69,90500.0,71.4336,71.9379,70.7315,71.8785,90500.0
2011-11-08 12:00:00,72.67,73.0,72.18,72.33,48000.0,71.8588,72.1851,71.3742,71.5226,48000.0
2011-11-08 13:00:00,72.32,73.15,71.9,73.1,66600.0,71.5127,72.3334,71.0974,72.284,66600.0
2011-11-08 14:00:00,73.15,73.36,72.86,73.28,87700.0,72.3334,72.5411,72.0466,72.462,87700.0
2011-11-08 15:00:00,73.3,73.61,73.0,73.33,135400.0,72.4817,72.7883,72.1851,72.5114,135400.0
2011-11-09 09:30:00,71.69,72.14,71.3,71.6,46800.0,70.8897,71.3347,70.5041,70.8007,46800.0
2011-11-09 10:00:00,71.54,72.94,71.32,72.21,134500.0,70.7414,72.1258,70.5238,71.4039,134500.0
2011-11-09 11:00:00,72.25,73.0,72.04,72.76,69100.0,71.4435,72.1851,71.2358,71.9478,69100.0
2011-11-09 12:00:00,72.74,72.88,72.13,72.88,54400.0,71.928,72.0664,71.3248,72.0664,54400.0
2011-11-09 13:00:00,72.8,72.96,71.54,71.75,109800.0,71.9873,72.1455,70.7414,70.949,109800.0
2011-11-09 14:00:00,71.81,71.82,70.51,71.15,151000.0,71.0084,71.0183,69.7229,70.3557,151000.0
2011-11-09 15:00:00,71.15,71.68,70.71,71.15,140000.0,70.3557,70.8798,69.9206,70.3557,140000.0
2011-11-10 09:30:00,72.16,72.82,71.98,72.17,112900.0,71.3545,72.0071,71.1765,71.3644,112900.0
2011-11-10 10:00:00,72.17,72.99,71.88,72.58,224100.0,71.3644,72.1752,71.0776,71.7698,224100.0
2011-11-10 11:00:00,72.51,73.46,72.24,73.42,92200.0,71.7006,72.64,71.4336,72.6004,92200.0
2011-11-10 12:00:00,73.46,73.46,72.09,72.57,68900.0,72.64,72.64,71.2852,71.7599,68900.0
2011-11-10 13:00:00,72.54,73.1,72.21,72.47,82500.0,71.7302,72.284,71.4039,71.661,82500.0
2011-11-10 14:00:00,72.46,72.46,71.41,71.53,164700.0,71.6511,71.6511,70.6128,70.7315,164700.0
2011-11-10 15:00:00,71.55,72.36,71.41,72.21,118500.0,70.7513,71.5522,70.6128,71.4039,118500.0
2011-11-11 09:30:00,72.9,73.14,71.65,72.03,63000.0,72.0862,72.3235,70.8502,71.2259,63000.0
2011-11-11 10:00:00,72.1,72.93,72.04,72.23,151100.0,71.2951,72.1159,71.2358,71.4237,151100.0
2011-11-11 11:00:00,72.23,73.15,72.2,72.5,60100.0,71.4237,72.3334,71.394,71.6907,60100.0
2011-11-11 12:00:00,72.5,73.29,72.26,73.18,63500.0,71.6907,72.4718,71.4533,72.3631,63500.0
2011-11-11 13:00:00,73.29,73.49,72.24,72.43,126200.0,72.4718,72.6696,71.4336,71.6214,126200.0
2011-11-11 14:00:00,72.4,72.93,72.26,72.32,60900.0,71.5918,72.1159,71.4533,71.5127,60900.0
2011-11-11 15:00:00,72.32,72.58,72.05,72.35,149100.0,71.5127,71.7698,71.2457,71.5423,149100.0
2011-11-14 09:30:00,72.66,72.86,71.67,72.41,55700.0,71.8489,72.0466,70.8699,71.6017,55700.0
2011-11-14 10:00:00,72.41,73.4,72.01,72.11,93600.0,71.6017,72.5806,71.2061,71.305,93600.0
2011-11-14 11:00:00,72.16,72.59,71.79,71.8,58300.0,71.3545,71.7797,70.9886,70.9985,58300.0
2011-11-14 12:00:00,71.82,72.05,71.43,71.76,80800.0,71.0183,71.2457,70.6326,70.9589,80800.0
2011-11-14 13:00:00,71.76,72.27,71.58,71.73,56800.0,70.9589,71.4632,70.7809,70.9293,56800.0
2011-11-14 14:00:00,71.71,72.09,71.21,71.29,133700.0,70.9095,71.2852,70.4151,70.4942,133700.0
2011-11-14 15:00:00,71.27,72.15,71.21,71.78,159300.0,70.4744,71.3446,70.4151,70.9787,159300.0
2011-11-15 09:30:00,71.55,72.72,70.65,72.67,45900.0,70.7513,71.9082,69.8613,71.8588,45900.0
2011-11-15 10:00:00,72.54,72.58,71.41,71.5,43700.0,71.7302,71.7698,70.6128,70.7018,43700.0
2011-11-15 11:00:00,71.42,72.16,71.3,71.89,43100.0,70.6227,71.3545,70.5041,71.0875,43100.0
2011-11-15 12:00:00,71.88,72.85,71.84,72.74,34400.0,71.0776,72.0368,71.038,71.928,34400.0
2011-11-15 13:00:00,72.69,72.98,72.38,72.64,68900.0,71.8785,72.1653,71.572,71.8291,68900.0
2011-11-15 14:00:00,72.64,72.74,72.21,72.44,68900.0,71.8291,71.928,71.4039,71.6313,68900.0
2011-11-15 15:00:00,72.48,72.85,72.45,72.52,121400.0,71.6709,72.0368,71.6412,71.7104,121400.0
2011-11-16 09:30:00,72.54,74.38,72.08,73.66,141100.0,71.7302,73.5497,71.2754,72.8377,141100.0
2011-11-16 10:00:00,73.66,73.79,72.46,73.59,133600.0,72.8377,72.9663,71.6511,72.7685,133600.0
2011-11-16 11:00:00,73.59,73.96,73.19,73.28,70300.0,72.7685,73.1344,72.373,72.462,70300.0
2011-11-16 12:00:00,73.25,73.59,73.12,73.53,73300.0,72.4323,72.7685,72.3037,72.7092,73300.0
2011-11-16 13:00:00,73.58,74.38,73.39,73.73,93700.0,72.7586,73.5497,72.5707,72.9069,93700.0
2011-11-16 14:00:00,73.74,73.84,72.6,72.81,103900.0,72.9168,73.0157,71.7896,71.9972,103900.0
2011-11-16 15:00:00,72.81,72.9,71.01,71.55,268700.0,71.9972,72.0862,70.2173,70.7513,268700.0
2011-11-17 09:30:00,71.55,71.71,69.15,70.28,154600.0,70.7513,70.9095,68.3781,69.4954,154600.0
2011-11-17 10:00:00,70.17,71.07,69.62,70.28,160600.0,69.3867,70.2766,68.8428,69.4954,160600.0
2011-11-17 11:00:00,70.25,70.37,69.85,70.06,77300.0,69.4658,69.5844,69.0703,69.2779,77300.0
2011-11-17 12:00:00,70.09,70.09,67.78,69.07,170900.0,69.3076,69.3076,67.0234,68.299,170900.0
2011-11-17 13:00:00,69.22,69.3,68.42,69.14,137500.0,68.4473,68.5264,67.6562,68.3682,137500.0
2011-11-17 14:00:00,69.17,69.34,68.69,69.02,108600.0,68.3978,68.5659,67.9232,68.2495,108600.0
2011-11-17 15:00:00,69.0,69.3,68.66,69.05,216200.0,68.2297,68.5264,67.8935,68.2792,216200.0
2011-11-18 09:30:00,70.96,70.98,67.66,67.92,57600.0,70.1679,70.1876,66.9047,67.1618,57600.0
2011-11-18 10:00:00,67.91,69.0,67.72,68.52,89400.0,67.1519,68.2297,66.964,67.7551,89400.0
2011-11-18 11:00:00,68.49,68.69,67.02,67.22,165800.0,67.7254,67.9232,66.2718,66.4696,165800.0
2011-11-18 12:00:00,67.25,67.41,66.89,67.07,159800.0,66.4993,66.6575,66.1433,66.3213,159800.0
2011-11-18 13:00:00,67.03,67.56,67.0,67.35,199600.0,66.2817,66.8058,66.2521,66.5982,199600.0
2011-11-18 14:00:00,67.34,67.67,66.95,66.95,234800.0,66.5883,66.9146,66.2026,66.2026,234800.0
2011-11-18 15:00:00,66.98,67.83,66.91,67.5,244800.0,66.2323,67.0728,66.1631,66.7465,244800.0
2011-11-21 09:30:00,66.24,66.72,64.33,66.47,162400.0,65.5005,65.9752,63.6119,65.728,162400.0
2011-11-21 10:00:00,66.48,66.54,65.25,65.3,111000.0,65.7379,65.7972,64.5216,64.571,111000.0
2011-11-21 11:00:00,65.31,65.88,65.25,65.48,113400.0,64.5809,65.1446,64.5216,64.749,113400.0
2011-11-21 12:00:00,65.5,66.22,65.33,66.22,104300.0,64.7688,65.4808,64.6007,65.4808,104300.0
2011-11-21 13:00:00,66.22,66.88,65.81,65.83,72200.0,65.4808,66.1334,65.0753,65.0951,72200.0
2011-11-21 14:00:00,65.87,66.51,65.74,66.3,104400.0,65.1347,65.7675,65.0061,65.5599,104400.0
2011-11-21 15:00:00,66.27,66.79,66.07,66.28,156700.0,65.5302,66.0444,65.3324,65.5401,156700.0
2011-11-22 09:30:00,66.12,66.97,65.61,66.7,65500.0,65.3819,66.2224,64.8776,65.9554,65500.0
2011-11-22 10:00:00,66.74,66.97,64.93,65.04,97200.0,65.995,66.2224,64.2052,64.3139,97200.0
2011-11-22 11:00:00,65.01,66.29,64.95,66.12,134700.0,64.2843,65.55,64.2249,65.3819,134700.0
2011-11-22 12:00:00,66.15,66.86,66.15,66.83,70500.0,65.4116,66.1136,65.4116,66.084,70500.0
2011-11-22 13:00:00,66.9,67.4,66.54,66.7,104500.0,66.1532,66.6476,65.7972,65.9554,104500.0
2011-11-22 14:00:00,66.69,66.77,66.14,66.63,126200.0,65.9455,66.0246,65.4017,65.8862,126200.0
2011-11-22 15:00:00,66.65,66.83,66.29,66.52,145300.0,65.906,66.084,65.55,65.7774,145300.0
2011-11-23 09:30:00,65.91,66.5,65.01,65.17,32200.0,65.1742,65.7576,64.2843,64.4425,32200.0
2011-11-23 10:00:00,65.26,65.96,64.91,65.88,59400.0,64.5315,65.2237,64.1854,65.1446,59400.0
2011-11-23 11:00:00,65.89,66.1,65.32,65.76,61000.0,65.1545,65.3621,64.5908,65.0259,61000.0
2011-11-23 12:00:00,65.74,66.26,65.74,66.19,107000.0,65.0061,65.5203,65.0061,65.4511,107000.0
2011-11-23 13:00:00,66.14,66.86,66.02,66.42,70700.0,65.4017,66.1136,65.283,65.6785,70700.0
2011-11-23 14:00:00,66.35,66.35,65.6,66.19,94500.0,65.6093,65.6093,64.8677,65.4511,94500.0
2011-11-23 15:00:00,66.11,66.59,65.9,65.98,145800.0,65.372,65.8466,65.1643,65.2435,145800.0
2011-11-25 09:30:00,65.54,65.97,65.01,65.65,23300.0,64.8084,65.2336,64.2843,64.9171,23300.0
2011-11-25 10:00:00,65.5,65.98,65.5,65.7,49700.0,64.7688,65.2435,64.7688,64.9666,49700.0
2011-11-25 11:00:00,65.6,65.96,65.07,65.18,79300.0,64.8677,65.2237,64.3436,64.4524,79300.0
2011-11-25 12:00:00,65.19,65.27,64.41,64.6,106100.0,64.4623,64.5414,63.691,63.8789,106100.0
2011-11-28 09:30:00,67.21,69.38,67.08,67.94,123600.0,66.4597,68.6055,66.3312,67.1816,123600.0
2011-11-28 10:00:00,68.04,68.76,67.88,68.47,88600.0,67.2805,67.9924,67.1222,67.7057,88600.0
2011-11-28 11:00:00,68.48,68.64,67.93,68.47,91900.0,67.7155,67.8738,67.1717,67.7057,91900.0
2011-11-28 12:00:00,68.48,68.67,68.16,68.29,82900.0,67.7155,67.9034,67.3991,67.5277,82900.0
2011-11-28 13:00:00,68.29,68.53,68.04,68.04,135300.0,67.5277,67.765,67.2805,67.2805,135300.0
2011-11-28 14:00:00,68.09,68.38,67.96,68.2,107900.0,67.3299,67.6167,67.2013,67.4387,107900.0
2011-11-28 15:00:00,68.16,68.45,67.71,68.37,186900.0,67.3991,67.6859,66.9541,67.6068,186900.0
2011-11-29 09:30:00,67.69,69.56,67.69,69.05,120400.0,66.9344,68.7835,66.9344,68.2792,120400.0
2011-11-29 10:00:00,69.18,69.93,68.52,68.78,137000.0,68.4077,69.1494,67.7551,68.0122,137000.0
2011-11-29 11:00:00,68.7,69.13,68.29,68.61,122000.0,67.9331,68.3583,67.5277,67.8441,122000.0
2011-11-29 12:00:00,68.65,68.96,68.5,68.81,76000.0,67.8836,68.1902,67.7353,68.0419,76000.0
2011-11-29 13:00:00,68.76,68.84,68.08,68.47,84900.0,67.9924,68.0715,67.32,67.7057,84900.0
2011-11-29 14:00:00,68.35,68.49,68.01,68.31,80000.0,67.587,67.7254,67.2508,67.5474,80000.0
2011-11-29 15:00:00,68.35,68.79,68.24,68.43,168600.0,67.587,68.0221,67.4782,67.6661,168600.0
2011-11-30 09:30:00,71.1,71.24,69.02,69.02,127600.0,70.3063,70.4447,68.2495,68.2495,127600.0
2011-11-30 10:00:00,69.01,70.46,69.01,70.27,198900.0,68.2396,69.6734,68.2396,69.4856,198900.0
2011-11-30 11:00:00,70.25,70.33,69.47,69.65,117600.0,69.4658,69.5449,68.6945,68.8725,117600.0
2011-11-30 12:00:00,69.65,69.65,68.77,69.2,191100.0,68.8725,68.8725,68.0023,68.4275,191100.0
2011-11-30 13:00:00,69.2,69.48,68.88,69.35,128600.0,68.4275,68.7044,68.1111,68.5758,128600.0
2011-11-30 14:00:00,69.35,69.65,68.95,69.06,143900.0,68.5758,68.8725,68.1803,68.2891,143900.0
2011-11-30 15:00:00,69.03,69.64,68.5,69.63,387400.0,68.2594,68.8626,67.7353,68.8527,387400.0
2011-12-01 09:30:00,69.75,70.35,68.6,70.02,122600.0,68.9714,69.5647,67.8342,69.2384,122600.0
2011-12-01 10:00:00,70.08,70.49,69.17,69.39,245600.0,69.2977,69.7031,68.3978,68.6154,245600.0
2011-12-01 11:00:00,69.38,69.63,68.0,68.14,263300.0,68.6055,68.8527,67.2409,67.3793,263300.0
2011-12-01 12:00:00,68.17,69.06,68.06,68.55,192600.0,67.409,68.2891,67.3002,67.7848,192600.0
2011-12-01 13:00:00,68.51,69.54,68.24,69.49,176600.0,67.7452,68.7637,67.4782,68.7143,176600.0
2011-12-01 14:00:00,69.53,69.55,68.53,68.63,229800.0,68.7538,68.7736,67.765,67.8639,229800.0
2011-12-01 15:00:00,68.71,69.42,68.18,68.37,405700.0,67.943,68.6451,67.4189,67.6068,405700.0
2011-12-02 09:30:00,70.07,72.87,70.03,72.68,522500.0,69.2878,72.0565,69.2482,71.8687,522500.0
2011-12-02 10:00:00,72.68,74.79,72.63,73.3,613700.0,71.8687,73.9551,71.8192,72.4817,613700.0
2011-12-02 11:00:00,73.29,74.2,72.52,72.86,354000.0,72.4718,73.3717,71.7104,72.0466,354000.0
2011-12-02 12:00:00,72.83,73.38,72.15,73.35,251000.0,72.017,72.5608,71.3446,72.5312,251000.0
2011-12-02 13:00:00,73.38,74.4,73.02,74.26,231300.0,72.5608,73.5695,72.2049,73.431,231300.0
2011-12-02 14:00:00,74.24,74.72,73.75,73.93,311100.0,73.4112,73.8859,72.9267,73.1047,311100.0
2011-12-02 15:00:00,73.97,74.48,73.79,74.2,596400.0,73.1443,73.6486,72.9663,73.3717,596400.0
2011-12-05 09:30:00,75.29,75.7,73.84,74.07,257600.0,74.4495,74.8549,73.0157,73.2431,257600.0
2011-12-05 10:00:00,73.94,74.98,73.8,74.39,236100.0,73.1146,74.143,72.9762,73.5596,236100.0
2011-12-05 11:00:00,74.41,74.5,73.46,73.97,130100.0,73.5793,73.6683,72.64,73.1443,130100.0
2011-12-05 12:00:00,73.97,75.0,73.95,74.52,145600.0,73.1443,74.1628,73.1245,73.6881,145600.0
2011-12-05 13:00:00,74.48,74.79,73.74,73.93,102000.0,73.6486,73.9551,72.9168,73.1047,102000.0
2011-12-05 14:00:00,73.92,74.06,73.34,73.89,121800.0,73.0948,73.2333,72.5213,73.0652,121800.0
2011-12-05 15:00:00,73.89,73.96,72.5,73.88,282300.0,73.0652,73.1344,71.6907,73.0553,282300.0
2011-12-06 09:30:00,73.59,74.09,73.14,73.76,56900.0,72.7685,73.2629,72.3235,72.9366,56900.0
2011-12-06 10:00:00,73.76,73.9,72.91,72.93,111700.0,72.9366,73.075,72.0961,72.1159,111700.0
2011-12-06 11:00:00,73.0,73.27,72.26,72.42,120500.0,72.1851,72.4521,71.4533,71.6116,120500.0
2011-12-06 12:00:00,72.36,72.76,72.08,72.62,128200.0,71.5522,71.9478,71.2754,71.8093,128200.0
2011-12-06 13:00:00,72.57,72.88,72.41,72.65,86100.0,71.7599,72.0664,71.6017,71.839,86100.0
2011-12-06 14:00:00,72.59,73.31,72.29,73.15,88700.0,71.7797,72.4916,71.483,72.3334,88700.0
2011-12-06 15:00:00,73.15,73.4,72.75,72.97,110600.0,72.3334,72.5806,71.9379,72.1554,110600.0
2011-12-07 09:30:00,72.5,72.86,71.5,71.93,72500.0,71.6907,72.0466,70.7018,71.127,72500.0
2011-12-07 10:00:00,71.91,71.94,71.26,71.91,128900.0,71.1073,71.1369,70.4645,71.1073,128900.0
2011-12-07 11:00:00,71.81,73.1,71.74,73.07,149600.0,71.0084,72.284,70.9392,72.2543,149600.0
2011-12-07 12:00:00,73.1,74.19,72.95,73.92,161200.0,72.284,73.3618,72.1356,73.0948,161200.0
2011-12-07 13:00:00,73.94,74.05,72.89,73.1,139100.0,73.1146,73.2234,72.0763,72.284,139100.0
2011-12-07 14:00:00,73.12,73.25,72.38,72.76,84900.0,72.3037,72.4323,71.572,71.9478,84900.0
2011-12-07 15:00:00,72.76,73.84,72.51,73.13,126500.0,71.9478,73.0157,71.7006,72.3136,126500.0
2011-12-08 09:30:00,72.68,72.82,71.5,72.72,37800.0,71.8687,72.0071,70.7018,71.9082,37800.0
2011-12-08 10:00:00,72.71,73.18,72.11,72.59,67200.0,71.8983,72.3631,71.305,71.7797,67200.0
2011-12-08 11:00:00,72.61,72.8,72.22,72.7,95800.0,71.7994,71.9873,71.4138,71.8884,95800.0
2011-12-08 12:00:00,72.79,73.26,72.5,72.59,86000.0,71.9774,72.4422,71.6907,71.7797,86000.0
2011-12-08 13:00:00,72.51,72.61,71.63,72.48,76200.0,71.7006,71.7994,70.8304,71.6709,76200.0
2011-12-08 14:00:00,72.41,72.65,72.04,72.17,41500.0,71.6017,71.839,71.2358,71.3644,41500.0
2011-12-08 15:00:00,72.14,72.86,71.87,72.13,195700.0,71.3347,72.0466,71.0677,71.3248,195700.0
2011-12-09 09:30:00,72.86,73.24,71.7,73.2,39100.0,72.0466,72.4224,70.8996,72.3829,39100.0
2011-12-09 10:00:00,73.13,73.73,72.58,73.0,109600.0,72.3136,72.9069,71.7698,72.1851,109600.0
2011-12-09 11:00:00,73.08,73.45,73.02,73.19,63800.0,72.2642,72.6301,72.2049,72.373,63800.0
2011-12-09 12:00:00,73.22,73.51,73.08,73.43,91400.0,72.4026,72.6894,72.2642,72.6103,91400.0
2011-12-09 13:00:00,73.45,73.57,72.87,72.94,79400.0,72.6301,72.7487,72.0565,72.1258,79400.0
2011-12-09 14:00:00,72.96,74.2,72.88,73.82,111700.0,72.1455,73.3717,72.0664,72.9959,111700.0
2011-12-09 15:00:00,73.82,74.34,73.78,74.04,180400.0,72.9959,73.5101,72.9564,73.2135,180400.0
2011-12-12 09:30:00,73.33,73.54,72.3,72.56,65300.0,72.5114,72.7191,71.4929,71.75,65300.0
2011-12-12 10:00:00,72.5,72.64,71.75,72.33,101500.0,71.6907,71.8291,70.949,71.5226,101500.0
2011-12-12 11:00:00,72.31,72.61,71.91,72.14,95700.0,71.5028,71.7994,71.1073,71.3347,95700.0
2011-12-12 12:00:00,72.09,72.9,71.79,72.6,87100.0,71.2852,72.0862,70.9886,71.7896,87100.0
2011-12-12 13:00:00,72.64,72.94,72.53,72.64,83700.0,71.8291,72.1258,71.7203,71.8291,83700.0
2011-12-12 14:00:00,72.58,72.87,72.57,72.76,94700.0,71.7698,72.0565,71.7599,71.9478,94700.0
2011-12-12 15:00:00,72.78,73.15,72.27,72.76,160500.0,71.9675,72.3334,71.4632,71.9478,160500.0
2011-12-13 09:30:00,72.95,73.75,72.51,72.62,45400.0,72.1356,72.9267,71.7006,71.8093,45400.0
2011-12-13 10:00:00,72.51,73.08,71.85,72.06,131100.0,71.7006,72.2642,71.0479,71.2556,131100.0
2011-12-13 11:00:00,71.89,72.62,71.33,72.56,115400.0,71.0875,71.8093,70.5337,71.75,115400.0
2011-12-13 12:00:00,72.63,72.63,71.63,71.99,52300.0,71.8192,71.8192,70.8304,71.1864,52300.0
2011-12-13 13:00:00,71.95,72.35,71.83,72.18,81300.0,71.1468,71.5423,71.0281,71.3742,81300.0
2011-12-13 14:00:00,72.18,72.61,71.23,71.3,94700.0,71.3742,71.7994,70.4348,70.5041,94700.0
2011-12-13 15:00:00,71.32,71.57,69.71,70.63,226800.0,70.5238,70.771,68.9318,69.8415,226800.0
2011-12-14 09:30:00,69.98,70.14,68.38,69.14,185500.0,69.1988,69.357,67.6167,68.3682,185500.0
2011-12-14 10:00:00,69.17,69.37,67.87,68.06,195100.0,68.3978,68.5956,67.1124,67.3002,195100.0
2011-12-14 11:00:00,68.06,68.37,67.07,67.16,171400.0,67.3002,67.6068,66.3213,66.4103,171400.0
2011-12-14 12:00:00,67.2,67.91,67.06,67.48,123300.0,66.4498,67.1519,66.3114,66.7267,123300.0
2011-12-14 13:00:00,67.4,68.23,67.0,67.03,134400.0,66.6476,67.4683,66.2521,66.2817,134400.0
2011-12-14 14:00:00,67.04,67.82,66.9,67.24,185600.0,66.2916,67.0629,66.1532,66.4894,185600.0
2011-12-14 15:00:00,67.22,67.74,66.9,67.21,287200.0,66.4696,66.9838,66.1532,66.4597,287200.0
2011-12-15 09:30:00,67.81,68.43,67.29,67.39,88800.0,67.053,67.6661,66.5388,66.6377,88800.0
2011-12-15 10:00:00,67.6,67.71,66.37,66.52,128000.0,66.8454,66.9541,65.6291,65.7774,128000.0
2011-12-15 11:00:00,66.5,66.75,66.17,66.36,144100.0,65.7576,66.0049,65.4313,65.6192,144100.0
2011-12-15 12:00:00,66.4,66.88,66.2,66.8,114600.0,65.6588,66.1334,65.461,66.0543,114600.0
2011-12-15 13:00:00,66.8,67.04,66.5,66.89,71900.0,66.0543,66.2916,65.7576,66.1433,71900.0
2011-12-15 14:00:00,66.89,67.1,66.64,66.7,52900.0,66.1433,66.3509,65.8961,65.9554,52900.0
2011-12-15 15:00:00,66.73,66.92,66.57,66.71,178200.0,65.9851,66.173,65.8269,65.9653,178200.0
2011-12-16 09:30:00,66.79,67.96,66.72,67.66,66500.0,66.0444,67.2013,65.9752,66.9047,66500.0
2011-12-16 10:00:00,67.66,68.16,67.43,67.94,107000.0,66.9047,67.3991,66.6773,67.1816,107000.0
2011-12-16 11:00:00,68.02,68.2,67.34,67.36,47400.0,67.2607,67.4387,66.5883,66.608,47400.0
2011-12-16 12:00:00,67.32,67.38,66.53,66.98,100100.0,66.5685,66.6278,65.7873,66.2323,100100.0
2011-12-16 13:00:00,66.98,67.18,66.4,66.43,116100.0,66.2323,66.4301,65.6588,65.6884,116100.0
2011-12-16 14:00:00,66.36,66.59,66.11,66.55,143100.0,65.6192,65.8466,65.372,65.8071,143100.0
2011-12-16 15:00:00,66.55,67.06,66.24,67.01,212200.0,65.8071,66.3114,65.5005,66.262,212200.0
2011-12-19 09:30:00,67.63,67.72,67.02,67.58,47800.0,66.875,66.964,66.2718,66.8256,47800.0
2011-12-19 10:00:00,67.6,68.0,66.5,66.51,142300.0,66.8454,67.2409,65.7576,65.7675,142300.0
2011-12-19 11:00:00,66.52,66.55,65.66,65.88,146600.0,65.7774,65.8071,64.927,65.1446,146600.0
2011-12-19 12:00:00,65.86,67.0,65.85,66.79,61100.0,65.1248,66.2521,65.1149,66.0444,61100.0
2011-12-19 13:00:00,66.95,67.0,65.9,66.02,70400.0,66.2026,66.2521,65.1643,65.283,70400.0
2011-12-19 14:00:00,65.94,66.0,65.29,65.68,127100.0,65.2039,65.2632,64.5612,64.9468,127100.0
2011-12-19 15:00:00,65.66,65.81,64.7,64.91,323200.0,64.927,65.0753,63.9777,64.1854,323200.0
2011-12-20 09:30:00,65.66,66.4,65.12,66.39,160200.0,64.927,65.6588,64.3931,65.6489,160200.0
2011-12-20 10:00:00,66.46,67.16,66.13,66.95,84800.0,65.7181,66.4103,65.3918,66.2026,84800.0
2011-12-20 11:00:00,67.01,67.47,66.96,67.19,57200.0,66.262,66.7168,66.2125,66.4399,57200.0
2011-12-20 12:00:00,67.16,67.16,66.6,66.64,49300.0,66.4103,66.4103,65.8565,65.8961,49300.0
2011-12-20 13:00:00,66.81,67.03,66.36,66.39,80100.0,66.0642,66.2817,65.6192,65.6489,80100.0
2011-12-20 14:00:00,66.4,66.84,66.35,66.48,51800.0,65.6588,66.0939,65.6093,65.7379,51800.0
2011-12-20 15:00:00,66.48,67.09,66.4,66.95,143200.0,65.7379,66.3411,65.6588,66.2026,143200.0
2011-12-21 09:30:00,66.71,67.64,65.31,65.45,46100.0,65.9653,66.8849,64.5809,64.7194,46100.0
2011-12-21 10:00:00,65.46,66.03,65.07,65.39,84200.0,64.7293,65.2929,64.3436,64.66,84200.0
2011-12-21 11:00:00,65.24,65.85,65.11,65.67,51200.0,64.5117,65.1149,64.3832,64.9369,51200.0
2011-12-21 12:00:00,65.73,65.73,65.04,65.33,47000.0,64.9962,64.9962,64.3139,64.6007,47000.0
2011-12-21 13:00:00,65.35,65.75,65.25,65.54,34800.0,64.6205,65.016,64.5216,64.8084,34800.0
2011-12-21 14:00:00,65.54,66.02,65.54,65.78,53500.0,64.8084,65.283,64.8084,65.0457,53500.0
2011-12-21 15:00:00,65.75,66.15,65.61,65.87,82200.0,65.016,65.4116,64.8776,65.1347,82200.0
2011-12-22 09:30:00,65.88,66.39,65.71,66.04,32700.0,65.1446,65.6489,64.9765,65.3028,32700.0
2011-12-22 10:00:00,66.08,66.21,65.38,65.53,106700.0,65.3423,65.4709,64.6501,64.7985,106700.0
2011-12-22 11:00:00,65.54,65.65,64.8,64.85,94700.0,64.8084,64.9171,64.0766,64.1261,94700.0
2011-12-22 12:00:00,64.85,64.85,64.06,64.39,189100.0,64.1261,64.1261,63.3449,63.6712,189100.0
2011-12-22 13:00:00,64.39,64.57,64.25,64.27,147000.0,63.6712,63.8492,63.5328,63.5525,147000.0
2011-12-22 14:00:00,64.27,64.54,64.19,64.24,105400.0,63.5525,63.8195,63.4734,63.5229,105400.0
2011-12-22 15:00:00,64.26,64.55,64.01,64.16,203100.0,63.5427,63.8294,63.2954,63.4438,203100.0
2011-12-23 09:30:00,63.97,64.91,62.94,64.75,110900.0,63.2559,64.1854,62.2374,64.0272,110900.0
2011-12-23 10:00:00,64.75,64.79,64.48,64.6,75000.0,64.0272,64.0667,63.7602,63.8789,75000.0
2011-12-23 11:00:00,64.6,65.27,64.58,65.27,60400.0,63.8789,64.5414,63.8591,64.5414,60400.0
2011-12-23 12:00:00,65.29,65.65,65.06,65.64,50900.0,64.5612,64.9171,64.3337,64.9072,50900.0
2011-12-23 13:00:00,65.61,65.63,65.33,65.56,59600.0,64.8776,64.8974,64.6007,64.8281,59600.0
2011-12-23 14:00:00,65.56,66.11,65.37,66.1,108700.0,64.8281,65.372,64.6403,65.3621,108700.0
2011-12-23 15:00:00,66.05,66.34,65.99,66.27,135100.0,65.3127,65.5994,65.2533,65.5302,135100.0
2011-12-27 09:30:00,65.33,66.32,64.36,65.85,92400.0,64.6007,65.5797,63.6415,65.1149,92400.0
2011-12-27 10:00:00,66.03,66.1,64.43,64.75,142100.0,65.2929,65.3621,63.7108,64.0272,142100.0
2011-12-27 11:00:00,64.72,65.42,64.49,65.04,93800.0,63.9975,64.6897,63.7701,64.3139,93800.0
2011-12-27 12:00:00,65.05,65.43,64.97,65.16,55600.0,64.3238,64.6996,64.2447,64.4326,55600.0
2011-12-27 13:00:00,65.19,65.19,64.5,64.85,119400.0,64.4623,64.4623,63.78,64.1261,119400.0
2011-12-27 14:00:00,64.85,65.78,64.77,65.5,122600.0,64.1261,65.0457,64.047,64.7688,122600.0
2011-12-27 15:00:00,65.53,65.66,65.16,65.51,114000.0,64.7985,64.927,64.4326,64.7787,114000.0
2011-12-28 09:30:00,65.29,65.49,64.7,65.35,35000.0,64.5612,64.7589,63.9777,64.6205,35000.0
2011-12-28 10:00:00,65.2,65.31,64.3,64.53,59100.0,64.4722,64.5809,63.5822,63.8096,59100.0
2011-12-28 11:00:00,64.53,64.65,64.18,64.57,58800.0,63.8096,63.9283,63.4635,63.8492,58800.0
2011-12-28 12:00:00,64.55,64.6,64.14,64.14,29900.0,63.8294,63.8789,63.424,63.424,29900.0
2011-12-28 13:00:00,64.13,64.53,64.12,64.34,51500.0,63.4141,63.8096,63.4042,63.6218,51500.0
2011-12-28 14:00:00,64.31,64.36,64.1,64.11,49100.0,63.5921,63.6415,63.3844,63.3943,49100.0
2011-12-28 15:00:00,64.1,64.27,63.92,64.11,96300.0,63.3844,63.5525,63.2064,63.3943,96300.0
2011-12-29 09:30:00,64.11,64.52,64.05,64.16,21000.0,63.3943,63.7997,63.335,63.4438,21000.0
2011-12-29 10:00:00,64.07,64.63,64.05,64.38,39700.0,63.3548,63.9085,63.335,63.6613,39700.0
2011-12-29 11:00:00,64.47,65.06,64.29,65.06,37300.0,63.7503,64.3337,63.5723,64.3337,37300.0
2011-12-29 12:00:00,65.05,65.05,64.33,64.65,29700.0,64.3238,64.3238,63.6119,63.9283,29700.0
2011-12-29 13:00:00,64.73,64.83,64.21,64.47,46500.0,64.0074,64.1063,63.4932,63.7503,46500.0
2011-12-29 14:00:00,64.47,64.55,64.27,64.41,65200.0,63.7503,63.8294,63.5525,63.691,65200.0
2011-12-29 15:00:00,64.42,64.7,64.23,64.67,97400.0,63.7009,63.9777,63.513,63.9481,97400.0
2011-12-30 09:30:00,64.18,64.67,64.06,64.62,27300.0,63.4635,63.9481,63.3449,63.8986,27300.0
2011-12-30 10:00:00,64.58,64.73,64.43,64.59,226000.0,63.8591,64.0074,63.7108,63.869,226000.0
2011-12-30 11:00:00,64.6,64.66,64.4,64.55,143300.0,63.8789,63.9382,63.6811,63.8294,143300.0
2011-12-30 12:00:00,64.52,64.72,64.51,64.72,36900.0,63.7997,63.9975,63.7899,63.9975,36900.0
2011-12-30 13:00:00,64.73,64.99,64.69,64.94,37800.0,64.0074,64.2645,63.9679,64.2151,37800.0
2011-12-30 14:00:00,64.92,65.27,64.92,65.02,99000.0,64.1953,64.5414,64.1953,64.2942,99000.0
2011-12-30 15:00:00,64.98,65.08,64.72,64.92,139600.0,64.2546,64.3535,63.9975,64.1953,139600.0
2012-01-03 09:30:00,66.0,67.35,65.04,65.29,237500.0,65.2632,66.5982,64.3139,64.5612,237500.0
2012-01-03 10:00:00,65.24,66.21,65.08,65.33,112400.0,64.5117,65.4709,64.3535,64.6007,112400.0
2012-01-03 11:00:00,65.29,65.41,64.83,65.0,99500.0,64.5612,64.6798,64.1063,64.2744,99500.0
2012-01-03 12:00:00,64.97,65.04,64.13,64.17,74400.0,64.2447,64.3139,63.4141,63.4537,74400.0
2012-01-03 13:00:00,64.23,64.49,63.59,63.99,199900.0,63.513,63.7701,62.8801,63.2757,199900.0
2012-01-03 14:00:00,64.03,64.6,64.03,64.36,108700.0,63.3152,63.8789,63.3152,63.6415,108700.0
2012-01-03 15:00:00,64.36,64.46,63.44,64.11,314500.0,63.6415,63.7404,62.7318,63.3943,314500.0
2012-01-04 09:30:00,63.85,64.32,63.59,64.07,110600.0,63.1372,63.602,62.8801,63.3548,110600.0
2012-01-04 10:00:00,64.01,65.75,63.97,65.75,206600.0,63.2954,65.016,63.2559,65.016,206600.0
2012-01-04 11:00:00,65.72,66.13,65.12,65.82,229100.0,64.9864,65.3918,64.3931,65.0852,229100.0
2012-01-04 12:00:00,65.79,67.47,65.65,67.09,329400.0,65.0556,66.7168,64.9171,66.3411,329400.0
2012-01-04 13:00:00,67.14,67.33,66.5,66.9,145300.0,66.3905,66.5784,65.7576,66.1532,145300.0
2012-01-04 14:00:00,66.94,66.95,66.47,66.53,261700.0,66.1927,66.2026,65.728,65.7873,261700.0
2012-01-04 15:00:00,66.53,66.6,66.17,66.37,326600.0,65.7873,65.8565,65.4313,65.6291,326600.0
2012-01-05 09:30:00,69.86,71.43,69.02,70.56,593900.0,69.0801,70.6326,68.2495,69.7723,593900.0
2012-01-05 10:00:00,70.5,70.84,69.23,69.72,375600.0,69.713,70.0492,68.4572,68.9417,375600.0
2012-01-05 11:00:00,69.71,70.67,69.65,70.1,256600.0,68.9318,69.8811,68.8725,69.3175,256600.0
2012-01-05 12:00:00,70.1,70.31,69.79,69.83,154100.0,69.3175,69.5251,69.0109,69.0505,154100.0
2012-01-05 13:00:00,69.84,70.7,69.7,70.31,201100.0,69.0604,69.9108,68.9219,69.5251,201100.0
2012-01-05 14:00:00,70.28,70.36,69.65,69.71,171800.0,69.4954,69.5746,68.8725,68.9318,171800.0
2012-01-05 15:00:00,69.72,69.75,69.06,69.56,372600.0,68.9417,68.9714,68.2891,68.7835,372600.0
2012-01-06 09:30:00,69.74,70.92,69.25,70.14,110000.0,68.9615,70.1283,68.4769,69.357,110000.0
2012-01-06 10:00:00,70.23,70.23,69.56,69.84,135600.0,69.446,69.446,68.7835,69.0604,135600.0
2012-01-06 11:00:00,69.84,70.18,69.66,70.14,55000.0,69.0604,69.3966,68.8824,69.357,55000.0
2012-01-06 12:00:00,70.11,70.12,69.68,69.76,39000.0,69.3273,69.3372,68.9021,68.9813,39000.0
2012-01-06 13:00:00,69.75,69.87,69.5,69.78,67200.0,68.9714,69.09,68.7242,69.001,67200.0
2012-01-06 14:00:00,69.78,69.88,69.44,69.62,54700.0,69.001,69.0999,68.6648,68.8428,54700.0
2012-01-06 15:00:00,69.62,69.8,69.49,69.52,137700.0,68.8428,69.0208,68.7143,68.7439,137700.0
2012-01-09 09:30:00,69.56,69.98,69.3,69.51,41500.0,68.7835,69.1988,68.5264,68.734,41500.0
2012-01-09 10:00:00,69.57,70.65,69.49,69.8,116300.0,68.7934,69.8613,68.7143,69.0208,116300.0
2012-01-09 11:00:00,69.86,69.96,69.27,69.8,85900.0,69.0801,69.179,68.4967,69.0208,85900.0
2012-01-09 12:00:00,69.8,70.04,69.41,69.45,63000.0,69.0208,69.2581,68.6352,68.6747,63000.0
2012-01-09 13:00:00,69.45,69.82,69.11,69.71,70000.0,68.6747,69.0406,68.3385,68.9318,70000.0
2012-01-09 14:00:00,69.74,70.3,69.6,70.15,127900.0,68.9615,69.5152,68.823,69.3669,127900.0
2012-01-09 15:00:00,70.09,70.13,69.67,69.92,105600.0,69.3076,69.3471,68.8923,69.1395,105600.0
2012-01-10 09:30:00,70.5,70.75,68.52,68.95,124600.0,69.713,69.9602,67.7551,68.1803,124600.0
2012-01-10 10:00:00,68.95,69.53,68.63,69.39,108600.0,68.1803,68.7538,67.8639,68.6154,108600.0
2012-01-10 11:00:00,69.4,69.76,68.91,69.08,100700.0,68.6253,68.9813,68.1407,68.3088,100700.0
2012-01-10 12:00:00,69.03,69.3,68.78,69.24,90800.0,68.2594,68.5264,68.0122,68.4671,90800.0
2012-01-10 13:00:00,69.24,69.64,68.97,69.6,72200.0,68.4671,68.8626,68.2001,68.823,72200.0
2012-01-10 14:00:00,69.53,69.85,69.49,69.66,40000.0,68.7538,69.0703,68.7143,68.8824,40000.0
2012-01-10 15:00:00,69.64,70.46,69.59,70.45,267900.0,68.8626,69.6734,68.8132,69.6636,267900.0
2012-01-11 09:30:00,69.97,72.24,69.97,71.47,175600.0,69.1889,71.4336,69.1889,70.6722,175600.0
2012-01-11 10:00:00,71.42,73.78,71.26,72.42,345100.0,70.6227,72.9564,70.4645,71.6116,345100.0
2012-01-11 11:00:00,72.31,72.59,71.53,71.56,151500.0,71.5028,71.7797,70.7315,70.7612,151500.0
2012-01-11 12:00:00,71.62,71.73,71.21,71.37,88400.0,70.8205,70.9293,70.4151,70.5733,88400.0
2012-01-11 13:00:00,71.36,72.03,71.08,71.57,80300.0,70.5634,71.2259,70.2865,70.771,80300.0
2012-01-11 14:00:00,71.53,71.64,71.21,71.63,60400.0,70.7315,70.8403,70.4151,70.8304,60400.0
2012-01-11 15:00:00,71.64,71.85,71.24,71.82,133500.0,70.8403,71.0479,70.4447,71.0183,133500.0
2012-01-12 09:30:00,71.96,72.0,71.02,71.73,116000.0,71.1567,71.1962,70.2272,70.9293,116000.0
2012-01-12 10:00:00,71.72,71.85,70.75,71.02,155900.0,70.9194,71.0479,69.9602,70.2272,155900.0
2012-01-12 11:00:00,71.01,71.28,70.96,71.03,83600.0,70.2173,70.4843,70.1679,70.2371,83600.0
2012-01-12 12:00:00,71.03,71.14,70.46,70.94,84100.0,70.2371,70.3458,69.6734,70.1481,84100.0
2012-01-12 13:00:00,70.95,71.2,70.88,71.05,81500.0,70.158,70.4052,70.0888,70.2569,81500.0
2012-01-12 14:00:00,71.04,71.84,70.79,71.83,117400.0,70.247,71.038,69.9998,71.0281,117400.0
2012-01-12 15:00:00,71.82,71.99,71.79,71.89,185800.0,71.0183,71.1864,70.9886,71.0875,185800.0
2012-01-13 09:30:00,71.49,72.27,70.75,71.95,66600.0,70.6919,71.4632,69.9602,71.1468,66600.0
2012-01-13 10:00:00,71.93,72.27,71.37,72.27,108600.0,71.127,71.4632,70.5733,71.4632,108600.0
2012-01-13 11:00:00,72.27,73.67,72.23,73.47,235200.0,71.4632,72.8476,71.4237,72.6498,235200.0
2012-01-13 12:00:00,73.43,73.49,72.76,73.41,133900.0,72.6103,72.6696,71.9478,72.5905,133900.0
2012-01-13 13:00:00,73.4,73.42,73.01,73.2,96000.0,72.5806,72.6004,72.195,72.3829,96000.0
2012-01-13 14:00:00,73.2,73.39,73.09,73.1,97900.0,72.3829,72.5707,72.2741,72.284,97900.0
2012-01-13 15:00:00,73.1,73.34,73.01,73.13,213100.0,72.284,72.5213,72.195,72.3136,213100.0
2012-01-17 09:30:00,74.46,74.95,74.0,74.3,171900.0,73.6288,74.1133,73.1739,73.4706,171900.0
2012-01-17 10:00:00,74.2,74.37,73.75,73.75,124300.0,73.3717,73.5398,72.9267,72.9267,124300.0
2012-01-17 11:00:00,73.73,74.0,73.62,73.94,57100.0,72.9069,73.1739,72.7982,73.1146,57100.0
2012-01-17 12:00:00,73.95,74.35,73.8,73.99,98200.0,73.1245,73.52,72.9762,73.164,98200.0
2012-01-17 13:00:00,74.0,74.08,73.93,74.07,60900.0,73.1739,73.253,73.1047,73.2431,60900.0
2012-01-17 14:00:00,74.02,74.23,73.9,73.98,70300.0,73.1937,73.4014,73.075,73.1541,70300.0
2012-01-17 15:00:00,73.98,74.24,73.89,74.18,153100.0,73.1541,73.4112,73.0652,73.3519,153100.0
2012-01-18 09:30:00,74.37,74.96,73.93,74.86,102900.0,73.5398,74.1232,73.1047,74.0243,102900.0
2012-01-18 10:00:00,74.86,74.98,74.31,74.78,126600.0,74.0243,74.143,73.4805,73.9452,126600.0
2012-01-18 11:00:00,74.76,74.87,74.44,74.45,77400.0,73.9254,74.0342,73.609,73.6189,77400.0
2012-01-18 12:00:00,74.49,74.68,74.31,74.59,74500.0,73.6585,73.8463,73.4805,73.7573,74500.0
2012-01-18 13:00:00,74.64,74.79,74.42,74.79,73100.0,73.8068,73.9551,73.5892,73.9551,73100.0
2012-01-18 14:00:00,74.8,75.31,74.7,75.19,117000.0,73.965,74.4693,73.8661,74.3506,117000.0
2012-01-18 15:00:00,75.21,75.83,75.12,75.76,214000.0,74.3704,74.9835,74.2814,74.9143,214000.0
2012-01-19 09:30:00,76.0,77.0,75.85,76.61,148300.0,75.1516,76.1404,75.0033,75.7548,148300.0
2012-01-19 10:00:00,76.5,77.52,75.8,77.49,133200.0,75.646,76.6546,74.9538,76.625,133200.0
2012-01-19 11:00:00,77.49,77.74,76.7,77.28,109500.0,76.625,76.8722,75.8438,76.4173,109500.0
2012-01-19 12:00:00,77.26,77.49,77.13,77.35,119800.0,76.3975,76.625,76.269,76.4865,119800.0
2012-01-19 13:00:00,77.36,77.6,77.14,77.14,88500.0,76.4964,76.7337,76.2789,76.2789,88500.0
2012-01-19 14:00:00,77.12,77.6,76.98,77.04,89000.0,76.2591,76.7337,76.1207,76.18,89000.0
2012-01-19 15:00:00,77.02,77.83,77.02,77.4,178500.0,76.1602,76.9612,76.1602,76.536,178500.0
2012-01-20 09:30:00,77.25,77.76,77.1,77.26,71900.0,76.3876,76.8919,76.2393,76.3975,71900.0
2012-01-20 10:00:00,77.25,77.32,76.68,76.71,88600.0,76.3876,76.4569,75.824,75.8537,88600.0
2012-01-20 11:00:00,76.76,76.77,76.3,76.63,56400.0,75.9031,75.913,75.4482,75.7746,56400.0
2012-01-20 12:00:00,76.63,76.78,76.47,76.53,102900.0,75.7746,75.9229,75.6163,75.6757,102900.0
2012-01-20 13:00:00,76.51,76.66,76.29,76.32,58600.0,75.6559,75.8042,75.4384,75.468,58600.0
2012-01-20 14:00:00,76.3,76.53,75.94,76.37,78600.0,75.4482,75.6757,75.0923,75.5175,78600.0
2012-01-20 15:00:00,76.37,76.45,75.9,76.28,125300.0,75.5175,75.5966,75.0527,75.4285,125300.0
2012-01-23 09:30:00,76.84,77.06,76.12,76.9,126800.0,75.9822,76.1998,75.2703,76.0415,126800.0
2012-01-23 10:00:00,76.85,77.75,76.53,76.92,107000.0,75.9921,76.8821,75.6757,76.0613,107000.0
2012-01-23 11:00:00,76.98,77.04,75.9,76.78,121600.0,76.1207,76.18,75.0527,75.9229,121600.0
2012-01-23 12:00:00,76.79,76.81,75.77,76.54,100600.0,75.9328,75.9526,74.9242,75.6856,100600.0
2012-01-23 13:00:00,76.59,76.99,76.35,76.76,67300.0,75.735,76.1305,75.4977,75.9031,67300.0
2012-01-23 14:00:00,76.76,76.91,76.33,76.91,42300.0,75.9031,76.0514,75.4779,76.0514,42300.0
2012-01-23 15:00:00,76.88,77.04,76.72,76.9,83500.0,76.0218,76.18,75.8636,76.0415,83500.0
2012-01-24 09:30:00,76.45,76.87,76.31,76.65,32500.0,75.5966,76.0119,75.4581,75.7943,32500.0
2012-01-24 10:00:00,76.65,77.03,76.55,76.97,82100.0,75.7943,76.1701,75.6955,76.1108,82100.0
2012-01-24 11:00:00,76.97,77.14,76.62,76.66,54500.0,76.1108,76.2789,75.7647,75.8042,54500.0
2012-01-24 12:00:00,76.6,76.97,76.54,76.69,55300.0,75.7449,76.1108,75.6856,75.8339,55300.0
2012-01-24 13:00:00,76.68,76.71,76.39,76.63,35100.0,75.824,75.8537,75.5372,75.7746,35100.0
2012-01-24 14:00:00,76.69,77.38,76.51,77.28,59300.0,75.8339,76.5162,75.6559,76.4173,59300.0
2012-01-24 15:00:00,77.28,77.45,77.2,77.38,111800.0,76.4173,76.5854,76.3382,76.5162,111800.0
2012-01-25 09:30:00,77.45,78.4,77.07,77.93,109100.0,76.5854,77.5248,76.2097,77.0601,109100.0
2012-01-25 10:00:00,77.93,78.7,77.93,78.42,120500.0,77.0601,77.8215,77.0601,77.5446,120500.0
2012-01-25 11:00:00,78.41,78.42,77.6,77.62,58200.0,77.5347,77.5446,76.7337,76.7535,58200.0
2012-01-25 12:00:00,77.62,77.62,77.08,77.38,53200.0,76.7535,76.7535,76.2195,76.5162,53200.0
2012-01-25 13:00:00,77.48,78.25,77.48,78.19,46300.0,76.6151,77.3765,76.6151,77.3171,46300.0
2012-01-25 14:00:00,78.24,78.28,77.92,78.09,62900.0,77.3666,77.4061,77.0502,77.2183,62900.0
2012-01-25 15:00:00,78.06,79.14,78.04,78.8,147400.0,77.1886,78.2565,77.1688,77.9203,147400.0
2012-01-26 09:30:00,79.08,79.64,78.74,78.98,31100.0,78.1972,78.751,77.861,78.0983,31100.0
2012-01-26 10:00:00,79.02,79.02,77.37,77.37,76800.0,78.1379,78.1379,76.5063,76.5063,76800.0
2012-01-26 11:00:00,77.37,77.4,76.6,76.7,143100.0,76.5063,76.536,75.7449,75.8438,143100.0
2012-01-26 12:00:00,76.7,76.86,75.97,76.86,87100.0,75.8438,76.002,75.1219,76.002,87100.0
2012-01-26 13:00:00,76.82,76.97,76.0,76.26,54400.0,75.9624,76.1108,75.1516,75.4087,54400.0
2012-01-26 14:00:00,76.29,76.56,76.07,76.16,73700.0,75.4384,75.7053,75.2208,75.3098,73700.0
2012-01-26 15:00:00,76.19,76.75,76.06,76.68,100800.0,75.3395,75.8932,75.2109,75.824,100800.0
2012-01-27 09:30:00,76.55,76.99,75.0,76.64,69700.0,75.6955,76.1305,74.1628,75.7845,69700.0
2012-01-27 10:00:00,76.66,77.28,76.58,77.03,45400.0,75.8042,76.4173,75.7251,76.1701,45400.0
2012-01-27 11:00:00,77.11,77.19,76.54,76.69,50700.0,76.2492,76.3283,75.6856,75.8339,50700.0
2012-01-27 12:00:00,76.63,77.05,76.51,76.81,77700.0,75.7746,76.1899,75.6559,75.9526,77700.0
2012-01-27 13:00:00,76.79,77.3,76.76,77.23,45700.0,75.9328,76.4371,75.9031,76.3679,45700.0
2012-01-27 14:00:00,77.23,77.53,77.23,77.48,37600.0,76.3679,76.6645,76.3679,76.6151,37600.0
2012-01-27 15:00:00,77.5,77.68,77.22,77.33,88700.0,76.6349,76.8128,76.358,76.4667,88700.0
2012-01-30 09:30:00,76.99,77.14,76.07,76.64,55500.0,76.1305,76.2789,75.2208,75.7845,55500.0
2012-01-30 10:00:00,76.66,77.13,76.36,76.66,103000.0,75.8042,76.269,75.5076,75.8042,103000.0
2012-01-30 11:00:00,76.67,77.6,76.67,77.23,72800.0,75.8141,76.7337,75.8141,76.3679,72800.0
2012-01-30 12:00:00,77.28,77.28,76.43,76.82,74100.0,76.4173,76.4173,75.5768,75.9624,74100.0
2012-01-30 13:00:00,76.69,77.22,76.36,77.17,96000.0,75.8339,76.358,75.5076,76.3085,96000.0
2012-01-30 14:00:00,77.17,77.46,76.88,77.14,86800.0,76.3085,76.5953,76.0218,76.2789,86800.0
2012-01-30 15:00:00,77.09,77.36,76.81,77.27,98000.0,76.2294,76.4964,75.9526,76.4074,98000.0
2012-01-31 09:30:00,77.51,77.86,76.01,76.23,75200.0,76.6447,76.9908,75.1615,75.379,75200.0
2012-01-31 10:00:00,76.23,76.8,75.92,76.23,74400.0,75.379,75.9427,75.0725,75.379,74400.0
2012-01-31 11:00:00,76.25,76.58,76.15,76.35,31500.0,75.3988,75.7251,75.2999,75.4977,31500.0
2012-01-31 12:00:00,76.4,76.69,76.27,76.65,45400.0,75.5471,75.8339,75.4186,75.7943,45400.0
2012-01-31 13:00:00,76.63,77.57,76.63,77.02,69400.0,75.7746,76.7041,75.7746,76.1602,69400.0
2012-01-31 14:00:00,77.04,77.15,76.58,76.75,56800.0,76.18,76.2888,75.7251,75.8932,56800.0
2012-01-31 15:00:00,76.78,76.78,76.05,76.15,190300.0,75.9229,75.9229,75.201,75.2999,190300.0
2012-02-01 09:30:00,76.54,76.96,75.63,76.03,70700.0,75.6856,76.1009,74.7857,75.1813,70700.0
2012-02-01 10:00:00,75.87,76.51,75.65,76.51,155500.0,75.023,75.6559,74.8055,75.6559,155500.0
2012-02-01 11:00:00,76.51,76.85,76.25,76.32,92300.0,75.6559,75.9921,75.3988,75.468,92300.0
2012-02-01 12:00:00,76.3,76.57,76.3,76.48,48800.0,75.4482,75.7152,75.4482,75.6262,48800.0
2012-02-01 13:00:00,76.44,76.69,76.3,76.34,54400.0,75.5867,75.8339,75.4482,75.4878,54400.0
2012-02-01 14:00:00,76.36,76.89,76.23,76.86,69400.0,75.5076,76.0317,75.379,76.002,69400.0
2012-02-01 15:00:00,76.9,77.06,76.64,76.82,131900.0,76.0415,76.1998,75.7845,75.9624,131900.0
2012-02-02 09:30:00,77.22,78.31,77.18,77.75,37400.0,76.358,77.4358,76.3184,76.8821,37400.0
2012-02-02 10:00:00,77.76,77.93,77.41,77.44,102500.0,76.8919,77.0601,76.5459,76.5755,102500.0
2012-02-02 11:00:00,77.4,77.47,76.69,76.96,41200.0,76.536,76.6052,75.8339,76.1009,41200.0
2012-02-02 12:00:00,76.99,77.09,76.32,76.66,42300.0,76.1305,76.2294,75.468,75.8042,42300.0
2012-02-02 13:00:00,76.68,76.68,76.19,76.43,28800.0,75.824,75.824,75.3395,75.5768,28800.0
2012-02-02 14:00:00,76.43,76.76,76.25,76.56,80800.0,75.5768,75.9031,75.3988,75.7053,80800.0
2012-02-02 15:00:00,76.58,76.71,76.37,76.61,72900.0,75.7251,75.8537,75.5175,75.7548,72900.0
2012-02-03 09:30:00,77.15,77.35,76.54,76.93,48900.0,76.2888,76.4865,75.6856,76.0712,48900.0
2012-02-03 10:00:00,76.97,77.75,76.86,77.14,107600.0,76.1108,76.8821,76.002,76.2789,107600.0
2012-02-03 11:00:00,77.13,77.5,76.96,77.1,102300.0,76.269,76.6349,76.1009,76.2393,102300.0
2012-02-03 12:00:00,77.11,77.6,77.07,77.55,49100.0,76.2492,76.7337,76.2097,76.6843,49100.0
2012-02-03 13:00:00,77.6,77.99,77.54,77.73,54900.0,76.7337,77.1194,76.6744,76.8623,54900.0
2012-02-03 14:00:00,77.73,78.5,77.73,78.15,76700.0,76.8623,77.6237,76.8623,77.2776,76700.0
2012-02-03 15:00:00,78.15,78.38,78.08,78.15,91100.0,77.2776,77.505,77.2084,77.2776,91100.0
2012-02-06 09:30:00,77.89,78.68,77.74,78.68,102300.0,77.0205,77.8017,76.8722,77.8017,102300.0
2012-02-06 10:00:00,78.66,78.88,78.06,78.06,44900.0,77.7819,77.9994,77.1886,77.1886,44900.0
2012-02-06 11:00:00,78.06,78.2,78.0,78.03,40700.0,77.1886,77.327,77.1293,77.1589,40700.0
2012-02-06 12:00:00,78.03,78.32,78.0,78.29,47300.0,77.1589,77.4457,77.1293,77.416,47300.0
2012-02-06 13:00:00,78.22,78.56,78.08,78.42,46300.0,77.3468,77.683,77.2084,77.5446,46300.0
2012-02-06 14:00:00,78.46,78.73,78.34,78.54,57800.0,77.5841,77.8511,77.4655,77.6632,57800.0
2012-02-06 15:00:00,78.56,78.81,78.34,78.66,111900.0,77.683,77.9302,77.4655,77.7819,111900.0
2012-02-07 09:30:00,78.52,79.12,78.47,79.12,75800.0,77.6435,78.2368,77.594,78.2368,75800.0
2012-02-07 10:00:00,79.15,79.58,78.85,79.01,105500.0,78.2664,78.6916,77.9698,78.128,105500.0
2012-02-07 11:00:00,78.99,79.26,78.93,79.21,101400.0,78.1082,78.3752,78.0489,78.3258,101400.0
2012-02-07 12:00:00,79.2,79.25,78.94,79.1,82400.0,78.3159,78.3653,78.0588,78.217,82400.0
2012-02-07 13:00:00,79.09,79.32,79.09,79.22,45100.0,78.2071,78.4345,78.2071,78.3357,45100.0
2012-02-07 14:00:00,79.23,80.09,79.06,80.0,126000.0,78.3455,79.1959,78.1774,79.1069,126000.0
2012-02-07 15:00:00,80.0,80.0,79.45,79.65,129200.0,79.1069,79.1069,78.5631,78.7609,129200.0
2012-02-08 09:30:00,80.03,81.25,79.85,80.5,120400.0,79.1366,80.343,78.9586,79.6014,120400.0
2012-02-08 10:00:00,80.51,80.85,79.3,79.4,159700.0,79.6113,79.9475,78.4148,78.5136,159700.0
2012-02-08 11:00:00,79.48,79.58,79.09,79.43,160200.0,78.5927,78.6916,78.2071,78.5433,160200.0
2012-02-08 12:00:00,79.41,80.16,79.38,80.12,134800.0,78.5235,79.2652,78.4939,79.2256,134800.0
2012-02-08 13:00:00,80.07,80.13,79.55,79.62,48900.0,79.1762,79.2355,78.662,78.7312,48900.0
2012-02-08 14:00:00,79.63,80.31,79.6,80.17,114000.0,78.7411,79.4135,78.7114,79.275,114000.0
2012-02-08 15:00:00,80.12,80.66,80.0,80.61,143700.0,79.2256,79.7596,79.1069,79.7101,143700.0
2012-02-09 09:30:00,80.76,80.76,79.81,80.09,181100.0,79.8585,79.8585,78.9191,79.1959,181100.0
2012-02-09 10:00:00,80.07,81.0,80.07,80.28,161100.0,79.1762,80.0958,79.1762,79.3838,161100.0
2012-02-09 11:00:00,80.35,80.75,80.1,80.3,159300.0,79.453,79.8486,79.2058,79.4036,159300.0
2012-02-09 12:00:00,80.34,80.43,79.93,80.04,50600.0,79.4431,79.5321,79.0377,79.1465,50600.0
2012-02-09 13:00:00,80.04,80.65,79.96,80.45,128100.0,79.1465,79.7497,79.0674,79.5519,128100.0
2012-02-09 14:00:00,80.44,80.6,80.05,80.35,130400.0,79.542,79.7002,79.1564,79.453,130400.0
2012-02-09 15:00:00,80.39,81.5,80.3,81.47,349300.0,79.4926,80.5902,79.4036,80.5605,349300.0
2012-02-10 09:30:00,80.62,80.8,79.81,79.97,202000.0,79.72,79.898,78.9191,79.0773,202000.0
2012-02-10 10:00:00,80.0,80.23,79.75,80.06,132700.0,79.1069,79.3344,78.8597,79.1663,132700.0
2012-02-10 11:00:00,80.03,80.6,79.99,80.52,77000.0,79.1366,79.7002,79.0971,79.6211,77000.0
2012-02-10 12:00:00,80.55,80.89,80.5,80.77,100200.0,79.6508,79.987,79.6014,79.8683,100200.0
2012-02-10 13:00:00,80.79,80.95,80.44,80.49,66500.0,79.8881,80.0463,79.542,79.5915,66500.0
2012-02-10 14:00:00,80.51,80.75,80.47,80.6,77700.0,79.6113,79.8486,79.5717,79.7002,77700.0
2012-02-10 15:00:00,80.55,81.18,80.34,80.84,137900.0,79.6508,80.2738,79.4431,79.9376,137900.0
2012-02-13 09:30:00,81.71,82.36,81.51,82.35,106800.0,80.7979,81.4406,80.6001,81.4307,106800.0
2012-02-13 10:00:00,82.29,82.3,81.42,81.45,170000.0,81.3714,81.3813,80.5111,80.5408,170000.0
2012-02-13 11:00:00,81.42,81.55,80.89,81.21,63800.0,80.5111,80.6396,79.987,80.3034,63800.0
2012-02-13 12:00:00,81.24,81.43,81.09,81.25,29300.0,80.3331,80.521,80.1848,80.343,29300.0
2012-02-13 13:00:00,81.27,81.77,81.25,81.6,35200.0,80.3628,80.8572,80.343,80.6891,35200.0
2012-02-13 14:00:00,81.59,82.03,81.49,81.83,51500.0,80.6792,81.1143,80.5803,80.9165,51500.0
2012-02-13 15:00:00,81.79,82.09,81.62,81.97,99300.0,80.877,81.1736,80.7089,81.055,99300.0
2012-02-14 09:30:00,82.0,82.2,81.66,82.03,46300.0,81.0846,81.2824,80.7484,81.1143,46300.0
2012-02-14 10:00:00,82.12,82.29,81.91,82.0,74000.0,81.2033,81.3714,80.9956,81.0846,74000.0
2012-02-14 11:00:00,82.02,82.42,82.02,82.06,43100.0,81.1044,81.4999,81.1044,81.1439,43100.0
2012-02-14 12:00:00,82.12,82.5,81.89,82.23,93300.0,81.2033,81.579,80.9758,81.312,93300.0
2012-02-14 13:00:00,82.22,82.69,82.0,82.56,162000.0,81.3022,81.7669,81.0846,81.6384,162000.0
2012-02-14 14:00:00,82.56,82.63,82.12,82.23,29800.0,81.6384,81.7076,81.2033,81.312,29800.0
2012-02-14 15:00:00,82.27,83.0,82.22,82.8,84100.0,81.3516,82.0735,81.3022,81.8757,84100.0
2012-02-15 09:30:00,83.0,83.49,82.65,83.18,200200.0,82.0735,82.558,81.7274,82.2514,200200.0
2012-02-15 10:00:00,83.29,84.48,83.06,83.74,172500.0,82.3602,83.5369,82.1328,82.8052,172500.0
2012-02-15 11:00:00,83.65,84.1,83.61,83.62,109600.0,82.7162,83.1612,82.6766,82.6865,109600.0
2012-02-15 12:00:00,83.67,83.69,82.93,83.35,78600.0,82.736,82.7558,82.0042,82.4195,78600.0
2012-02-15 13:00:00,83.37,83.86,82.98,83.43,88800.0,82.4393,82.9239,82.0537,82.4987,88800.0
2012-02-15 14:00:00,83.42,83.86,83.35,83.56,120000.0,82.4888,82.9239,82.4195,82.6272,120000.0
2012-02-15 15:00:00,83.51,83.83,83.36,83.57,158500.0,82.5778,82.8942,82.4294,82.6371,158500.0
2012-02-16 09:30:00,83.84,83.87,83.23,83.33,82000.0,82.9041,82.9337,82.3009,82.3998,82000.0
2012-02-16 10:00:00,83.27,84.46,83.14,83.35,225200.0,82.3404,83.5172,82.2119,82.4195,225200.0
2012-02-16 11:00:00,83.29,83.71,82.91,83.6,111700.0,82.3602,82.7755,81.9845,82.6668,111700.0
2012-02-16 12:00:00,83.59,84.06,83.53,83.95,48600.0,82.6569,83.1216,82.5975,83.0128,48600.0
2012-02-16 13:00:00,83.92,84.0,83.5,83.62,41000.0,82.9832,83.0623,82.5679,82.6865,41000.0
2012-02-16 14:00:00,83.62,83.92,83.57,83.89,42100.0,82.6865,82.9832,82.6371,82.9535,42100.0
2012-02-16 15:00:00,83.9,84.3,83.8,84.17,91900.0,82.9634,83.3589,82.8645,83.2304,91900.0
2012-02-17 09:30:00,84.11,84.46,84.04,84.24,63000.0,83.1711,83.5172,83.1018,83.2996,63000.0
2012-02-17 10:00:00,84.1,84.1,83.59,83.75,51200.0,83.1612,83.1612,82.6569,82.8151,51200.0
2012-02-17 11:00:00,83.67,83.73,82.71,82.74,43700.0,82.736,82.7953,81.7867,81.8164,43700.0
2012-02-17 12:00:00,82.74,83.14,82.73,83.0,29100.0,81.8164,82.2119,81.8065,82.0735,29100.0
2012-02-17 13:00:00,82.97,83.08,82.84,82.85,30100.0,82.0438,82.1526,81.9152,81.9251,30100.0
2012-02-17 14:00:00,82.85,82.94,82.69,82.69,33200.0,81.9251,82.0141,81.7669,81.7669,33200.0
2012-02-17 15:00:00,82.74,82.95,82.51,82.57,71200.0,81.8164,82.024,81.5889,81.6483,71200.0
2012-02-21 09:30:00,82.77,83.56,82.68,83.11,76900.0,81.846,82.6272,81.757,82.1822,76900.0
2012-02-21 10:00:00,83.18,83.27,82.53,83.0,69600.0,82.2514,82.3404,81.6087,82.0735,69600.0
2012-02-21 11:00:00,83.0,83.09,82.63,82.94,40400.0,82.0735,82.1624,81.7076,82.0141,40400.0
2012-02-21 12:00:00,83.02,83.16,82.61,82.7,22100.0,82.0932,82.2317,81.6878,81.7768,22100.0
2012-02-21 13:00:00,82.66,82.81,81.81,81.92,50400.0,81.7372,81.8856,80.8967,81.0055,50400.0
2012-02-21 14:00:00,81.86,81.94,81.28,81.47,52300.0,80.9462,81.0253,80.3727,80.5605,52300.0
2012-02-21 15:00:00,81.47,82.11,81.45,82.07,67400.0,80.5605,81.1934,80.5408,81.1538,67400.0
2012-02-22 09:30:00,81.04,82.18,80.5,82.15,181700.0,80.1353,81.2626,79.6014,81.2329,181700.0
2012-02-22 10:00:00,82.16,82.44,81.68,81.96,107000.0,81.2428,81.5197,80.7682,81.0451,107000.0
2012-02-22 11:00:00,82.04,82.35,81.44,81.55,59900.0,81.1242,81.4307,80.5309,80.6396,59900.0
2012-02-22 12:00:00,81.59,81.78,81.5,81.69,43300.0,80.6792,80.8671,80.5902,80.7781,43300.0
2012-02-22 13:00:00,81.78,82.35,81.65,82.32,30300.0,80.8671,81.4307,80.7385,81.401,30300.0
2012-02-22 14:00:00,82.28,82.34,81.97,82.27,71800.0,81.3615,81.4208,81.055,81.3516,71800.0
2012-02-22 15:00:00,82.25,82.9,82.17,82.5,300800.0,81.3318,81.9746,81.2527,81.579,300800.0
2012-02-23 09:30:00,82.35,83.57,82.35,83.25,103400.0,81.4307,82.6371,81.4307,82.3207,103400.0
2012-02-23 10:00:00,83.31,83.83,82.66,83.37,96200.0,82.38,82.8942,81.7372,82.4393,96200.0
2012-02-23 11:00:00,83.4,84.02,82.74,82.79,67000.0,82.469,83.0821,81.8164,81.8658,67000.0
2012-02-23 12:00:00,82.79,83.32,82.77,83.04,49000.0,81.8658,82.3899,81.846,82.113,49000.0
2012-02-23 13:00:00,83.0,83.03,82.65,82.82,55600.0,82.0735,82.1031,81.7274,81.8955,55600.0
2012-02-23 14:00:00,82.81,82.92,82.58,82.91,48400.0,81.8856,81.9943,81.6581,81.9845,48400.0
2012-02-23 15:00:00,82.96,83.45,82.92,83.4,71000.0,82.0339,82.5184,81.9943,82.469,71000.0
2012-02-24 09:30:00,83.28,83.44,82.15,82.64,49700.0,82.3503,82.5085,81.2329,81.7175,49700.0
2012-02-24 10:00:00,82.54,82.81,81.65,81.76,73800.0,81.6186,81.8856,80.7385,80.8473,73800.0
2012-02-24 11:00:00,81.76,82.35,81.75,82.23,42100.0,80.8473,81.4307,80.8374,81.312,42100.0
2012-02-24 12:00:00,82.27,82.54,82.11,82.28,39000.0,81.3516,81.6186,81.1934,81.3615,39000.0
2012-02-24 13:00:00,82.28,82.46,82.12,82.3,29000.0,81.3615,81.5395,81.2033,81.3813,29000.0
2012-02-24 14:00:00,82.31,82.34,81.61,81.71,63800.0,81.3912,81.4208,80.699,80.7979,63800.0
2012-02-24 15:00:00,81.85,82.08,81.65,81.89,70400.0,80.9363,81.1637,80.7385,80.9758,70400.0
2012-02-27 09:30:00,81.69,82.65,81.51,82.11,67500.0,80.7781,81.7274,80.6001,81.1934,67500.0
2012-02-27 10:00:00,81.97,82.67,81.7,82.33,56500.0,81.055,81.7471,80.788,81.4109,56500.0
2012-02-27 11:00:00,82.41,84.0,82.31,83.79,95200.0,81.49,83.0623,81.3912,82.8546,95200.0
2012-02-27 12:00:00,83.72,84.0,83.35,83.66,43300.0,82.7854,83.0623,82.4195,82.7261,43300.0
2012-02-27 13:00:00,83.65,84.08,83.28,83.89,42400.0,82.7162,83.1414,82.3503,82.9535,42400.0
2012-02-27 14:00:00,83.89,84.11,83.81,83.89,42400.0,82.9535,83.1711,82.8744,82.9535,42400.0
2012-02-27 15:00:00,83.91,83.98,83.62,83.85,85800.0,82.9733,83.0425,82.6865,82.914,85800.0
2012-02-28 09:30:00,83.76,84.16,83.03,83.78,80800.0,82.825,83.2205,82.1031,82.8447,80800.0
2012-02-28 10:00:00,83.9,84.13,82.8,83.22,134900.0,82.9634,83.1908,81.8757,82.291,134900.0
2012-02-28 11:00:00,83.18,83.5,82.92,83.21,26000.0,82.2514,82.5679,81.9943,82.2811,26000.0
2012-02-28 12:00:00,83.22,83.63,83.09,83.62,25700.0,82.291,82.6964,82.1624,82.6865,25700.0
2012-02-28 13:00:00,83.57,83.61,82.33,82.48,40700.0,82.6371,82.6766,81.4109,81.5593,40700.0
2012-02-28 14:00:00,82.44,82.9,82.44,82.9,57200.0,81.5197,81.9746,81.5197,81.9746,57200.0
2012-02-28 15:00:00,82.91,84.12,82.91,84.09,176000.0,81.9845,83.181,81.9845,83.1513,176000.0
2012-02-29 09:30:00,83.9,83.9,83.08,83.12,68800.0,82.9634,82.9634,82.1526,82.1921,68800.0
2012-02-29 10:00:00,83.06,83.13,82.54,82.77,53800.0,82.1328,82.202,81.6186,81.846,53800.0
2012-02-29 11:00:00,82.86,83.41,82.72,83.24,49800.0,81.935,82.4789,81.7966,82.3108,49800.0
2012-02-29 12:00:00,83.25,83.59,83.03,83.23,33300.0,82.3207,82.6569,82.1031,82.3009,33300.0
2012-02-29 13:00:00,83.25,83.47,83.19,83.4,21600.0,82.3207,82.5382,82.2613,82.469,21600.0
2012-02-29 14:00:00,83.41,83.58,83.16,83.37,42000.0,82.4789,82.647,82.2317,82.4393,42000.0
2012-02-29 15:00:00,83.39,83.56,83.0,83.24,65700.0,82.4591,82.6272,82.0735,82.3108,65700.0
2012-03-01 09:30:00,83.19,84.0,83.07,83.45,81000.0,82.2613,83.0623,82.1427,82.5184,81000.0
2012-03-01 10:00:00,83.34,84.24,83.01,84.13,114800.0,82.4097,83.2996,82.0833,83.1908,114800.0
2012-03-01 11:00:00,84.15,85.34,84.12,85.06,257800.0,83.2106,84.3873,83.181,84.1105,257800.0
2012-03-01 12:00:00,85.06,85.79,84.97,85.74,82000.0,84.1105,84.8323,84.0215,84.7829,82000.0
2012-03-01 13:00:00,85.7,85.91,85.21,85.33,69400.0,84.7433,84.951,84.2588,84.3774,69400.0
2012-03-01 14:00:00,85.4,85.72,85.27,85.67,80700.0,84.4467,84.7631,84.3181,84.7136,80700.0
2012-03-01 15:00:00,85.68,85.78,85.1,85.27,261900.0,84.7235,84.8224,84.15,84.3181,261900.0
2012-03-02 09:30:00,85.42,85.62,84.5,84.79,117000.0,84.4664,84.6642,83.5567,83.8435,117000.0
2012-03-02 10:00:00,84.82,85.47,84.53,84.56,45900.0,83.8731,84.5159,83.5864,83.616,45900.0
2012-03-02 11:00:00,84.59,84.92,84.12,84.67,57400.0,83.6457,83.972,83.181,83.7248,57400.0
2012-03-02 12:00:00,84.64,84.71,84.28,84.4,34900.0,83.6951,83.7644,83.3392,83.4578,34900.0
2012-03-02 13:00:00,84.39,84.79,84.06,84.79,39100.0,83.4479,83.8435,83.1216,83.8435,39100.0
2012-03-02 14:00:00,84.8,84.89,84.46,84.79,37400.0,83.8534,83.9424,83.5172,83.8435,37400.0
2012-03-02 15:00:00,84.8,85.33,84.78,85.11,116000.0,83.8534,84.3774,83.8336,84.1599,116000.0
2012-03-05 09:30:00,86.12,87.93,85.83,86.19,266500.0,85.1586,86.9484,84.8719,85.2278,266500.0
2012-03-05 10:00:00,86.3,87.1,85.95,86.19,216200.0,85.3366,86.1277,84.9905,85.2278,216200.0
2012-03-05 11:00:00,86.3,86.72,86.0,86.58,84300.0,85.3366,85.7519,85.04,85.6135,84300.0
2012-03-05 12:00:00,86.58,86.58,86.18,86.22,44700.0,85.6135,85.6135,85.218,85.2575,44700.0
2012-03-05 13:00:00,86.26,86.57,86.13,86.29,42500.0,85.2971,85.6036,85.1685,85.3267,42500.0
2012-03-05 14:00:00,86.27,86.55,86.16,86.55,57500.0,85.307,85.5838,85.1982,85.5838,57500.0
2012-03-05 15:00:00,86.57,87.63,86.56,87.12,237400.0,85.6036,86.6518,85.5937,86.1475,237400.0
2012-03-06 09:30:00,86.4,86.9,86.0,86.31,106600.0,85.4355,85.9299,85.04,85.3465,106600.0
2012-03-06 10:00:00,86.3,86.9,85.95,86.2,137300.0,85.3366,85.9299,84.9905,85.2377,137300.0
2012-03-06 11:00:00,86.21,86.26,85.89,86.03,131600.0,85.2476,85.2971,84.9312,85.0696,131600.0
2012-03-06 12:00:00,86.03,86.14,85.61,85.64,78700.0,85.0696,85.1784,84.6543,84.684,78700.0
2012-03-06 13:00:00,85.61,85.9,84.81,84.84,109200.0,84.6543,84.9411,83.8632,83.8929,109200.0
2012-03-06 14:00:00,84.85,85.52,84.79,85.12,72500.0,83.9028,84.5653,83.8435,84.1698,72500.0
2012-03-06 15:00:00,85.17,85.98,85.17,85.84,103300.0,84.2192,85.0202,84.2192,84.8818,103300.0
2012-03-07 09:30:00,86.0,87.07,86.0,86.36,140600.0,85.04,86.098,85.04,85.3959,140600.0
2012-03-07 10:00:00,86.46,86.56,86.0,86.38,72700.0,85.4948,85.5937,85.04,85.4157,72700.0
2012-03-07 11:00:00,86.42,86.72,86.34,86.46,50600.0,85.4553,85.7519,85.3762,85.4948,50600.0
2012-03-07 12:00:00,86.46,86.87,86.33,86.82,65400.0,85.4948,85.9003,85.3663,85.8508,65400.0
2012-03-07 13:00:00,86.86,86.99,86.61,86.93,53100.0,85.8904,86.0189,85.6432,85.9596,53100.0
2012-03-07 14:00:00,86.98,88.68,86.81,88.05,270400.0,86.009,87.69,85.8409,87.0671,270400.0
2012-03-07 15:00:00,88.04,88.05,87.36,87.93,207900.0,87.0572,87.0671,86.3848,86.9484,207900.0
2012-03-08 09:30:00,88.98,90.36,88.92,89.57,248600.0,87.9867,89.3513,87.9274,88.5701,248600.0
2012-03-08 10:00:00,89.52,89.78,88.75,89.75,221600.0,88.5207,88.7778,87.7593,88.7481,221600.0
2012-03-08 11:00:00,89.74,89.93,88.85,88.91,180800.0,88.7382,88.9261,87.8581,87.9175,180800.0
2012-03-08 12:00:00,88.91,88.99,87.77,87.89,180200.0,87.9175,87.9966,86.7902,86.9089,180200.0
2012-03-08 13:00:00,87.96,88.15,87.56,88.05,130500.0,86.9781,87.166,86.5825,87.0671,130500.0
2012-03-08 14:00:00,87.98,88.55,87.97,88.36,118400.0,86.9979,87.5615,86.988,87.3736,118400.0
2012-03-08 15:00:00,88.42,89.47,88.4,89.29,296900.0,87.4329,88.4712,87.4132,88.2932,296900.0
2012-03-09 09:30:00,90.44,92.0,87.85,88.71,378100.0,89.4304,90.973,86.8693,87.7197,378100.0
2012-03-09 10:00:00,88.51,89.7,87.62,89.37,362600.0,87.5219,88.6987,86.6419,88.3723,362600.0
2012-03-09 11:00:00,89.37,89.37,88.19,88.87,149100.0,88.3723,88.3723,87.2055,87.8779,149100.0
2012-03-09 12:00:00,88.84,89.16,88.37,89.13,81500.0,87.8483,88.1647,87.3835,88.135,81500.0
2012-03-09 13:00:00,89.07,89.28,88.55,89.18,91400.0,88.0757,88.2833,87.5615,88.1845,91400.0
2012-03-09 14:00:00,89.12,90.15,89.01,89.7,211100.0,88.1251,89.1436,88.0164,88.6987,211100.0
2012-03-09 15:00:00,89.7,89.83,89.02,89.27,251500.0,88.6987,88.8272,88.0263,88.2735,251500.0
2012-03-12 09:30:00,89.45,89.89,89.0,89.25,70900.0,88.4515,88.8865,88.0065,88.2537,70900.0
2012-03-12 10:00:00,89.21,89.44,88.19,89.04,183700.0,88.2141,88.4416,87.2055,88.046,183700.0
2012-03-12 11:00:00,89.08,89.2,88.76,89.03,62100.0,88.0856,88.2042,87.7692,88.0361,62100.0
2012-03-12 12:00:00,89.02,89.26,88.87,88.96,58600.0,88.0263,88.2636,87.8779,87.9669,58600.0
2012-03-12 13:00:00,88.93,89.13,88.78,88.87,51500.0,87.9373,88.135,87.7889,87.8779,51500.0
2012-03-12 14:00:00,88.87,88.92,88.41,88.5,106000.0,87.8779,87.9274,87.4231,87.5121,106000.0
2012-03-12 15:00:00,88.52,88.61,88.23,88.51,169900.0,87.5318,87.6208,87.2451,87.5219,169900.0
2012-03-13 09:30:00,88.74,89.7,88.73,88.79,88100.0,87.7494,88.6987,87.7395,87.7988,88100.0
2012-03-13 10:00:00,88.79,88.91,88.5,88.86,82200.0,87.7988,87.9175,87.5121,87.868,82200.0
2012-03-13 11:00:00,88.9,89.22,88.28,88.86,181900.0,87.9076,88.224,87.2945,87.868,181900.0
2012-03-13 12:00:00,88.89,89.09,88.83,89.01,47600.0,87.8977,88.0955,87.8384,88.0164,47600.0
2012-03-13 13:00:00,89.04,89.24,89.02,89.2,49400.0,88.046,88.2438,88.0263,88.2042,49400.0
2012-03-13 14:00:00,89.2,89.27,88.97,89.22,84900.0,88.2042,88.2735,87.9768,88.224,84900.0
2012-03-13 15:00:00,89.21,90.0,89.12,90.0,148600.0,88.2141,88.9953,88.1251,88.9953,148600.0
2012-03-14 09:30:00,90.2,90.24,89.5,90.07,71400.0,89.1931,89.2326,88.5009,89.0645,71400.0
2012-03-14 10:00:00,90.12,90.28,89.64,89.77,103300.0,89.114,89.2722,88.6393,88.7679,103300.0
2012-03-14 11:00:00,89.75,89.78,89.2,89.2,96700.0,88.7481,88.7778,88.2042,88.2042,96700.0
2012-03-14 12:00:00,89.24,89.58,89.2,89.58,40700.0,88.2438,88.58,88.2042,88.58,40700.0
2012-03-14 13:00:00,89.55,89.76,89.25,89.27,53900.0,88.5503,88.758,88.2537,88.2735,53900.0
2012-03-14 14:00:00,89.3,89.5,89.06,89.29,68900.0,88.3031,88.5009,88.0658,88.2932,68900.0
2012-03-14 15:00:00,89.27,89.5,89.18,89.43,93000.0,88.2735,88.5009,88.1845,88.4317,93000.0
2012-03-15 09:30:00,89.93,89.93,88.61,89.58,121000.0,88.9261,88.9261,87.6208,88.58,121000.0
2012-03-15 10:00:00,89.64,89.96,89.26,89.36,45100.0,88.6393,88.9558,88.2636,88.3625,45100.0
2012-03-15 11:00:00,89.32,90.35,89.3,90.2,113500.0,88.3229,89.3414,88.3031,89.1931,113500.0
2012-03-15 12:00:00,90.25,90.9,90.08,90.83,84400.0,89.2425,89.8853,89.0744,89.816,84400.0
2012-03-15 13:00:00,90.85,90.89,90.23,90.28,64300.0,89.8358,89.8754,89.2227,89.2722,64300.0
2012-03-15 14:00:00,90.25,90.86,90.12,90.49,139700.0,89.2425,89.8457,89.114,89.4798,139700.0
2012-03-15 15:00:00,90.49,90.52,90.27,90.36,181400.0,89.4798,89.5095,89.2623,89.3513,181400.0
2012-03-16 09:30:00,89.65,90.0,88.37,88.63,51800.0,89.65,90.0,88.37,88.63,51800.0
2012-03-16 10:00:00,88.64,89.2,88.52,89.04,207200.0,88.64,89.2,88.52,89.04,207200.0
2012-03-16 11:00:00,89.04,89.11,88.72,88.84,52600.0,89.04,89.11,88.72,88.84,52600.0
2012-03-16 12:00:00,88.81,88.9,88.72,88.77,45500.0,88.81,88.9,88.72,88.77,45500.0
2012-03-16 13:00:00,88.77,89.0,88.76,88.79,67700.0,88.77,89.0,88.76,88.79,67700.0
2012-03-16 14:00:00,88.76,88.92,88.72,88.83,106500.0,88.76,88.92,88.72,88.83,106500.0
2012-03-16 15:00:00,88.83,88.91,88.37,88.59,152000.0,88.83,88.91,88.37,88.59,152000.0
2012-03-19 09:30:00,88.41,88.71,88.01,88.11,202100.0,88.41,88.71,88.01,88.11,202100.0
2012-03-19 10:00:00,88.08,88.6,88.04,88.35,103400.0,88.08,88.6,88.04,88.35,103400.0
2012-03-19 11:00:00,88.39,88.39,88.1,88.36,36000.0,88.39,88.39,88.1,88.36,36000.0
2012-03-19 12:00:00,88.44,88.6,88.36,88.59,38800.0,88.44,88.6,88.36,88.59,38800.0
2012-03-19 13:00:00,88.6,89.2,88.58,89.06,122500.0,88.6,89.2,88.58,89.06,122500.0
2012-03-19 14:00:00,89.03,89.18,89.01,89.18,38900.0,89.03,89.18,89.01,89.18,38900.0
2012-03-19 15:00:00,89.2,89.63,89.2,89.62,258700.0,89.2,89.63,89.2,89.62,258700.0
2012-03-20 09:30:00,89.26,89.53,89.05,89.14,40100.0,89.26,89.53,89.05,89.14,40100.0
2012-03-20 10:00:00,89.13,90.13,89.06,90.0,97200.0,89.13,90.13,89.06,90.0,97200.0
2012-03-20 11:00:00,90.0,90.36,89.99,90.3,65400.0,90.0,90.36,89.99,90.3,65400.0
2012-03-20 12:00:00,90.35,90.54,90.22,90.51,42400.0,90.35,90.54,90.22,90.51,42400.0
2012-03-20 13:00:00,90.51,90.63,90.2,90.5,118900.0,90.51,90.63,90.2,90.5,118900.0
2012-03-20 14:00:00,90.5,90.75,90.41,90.73,124600.0,90.5,90.75,90.41,90.73,124600.0
2012-03-20 15:00:00,90.76,91.01,90.53,90.61,152400.0,90.76,91.01,90.53,90.61,152400.0
2012-03-21 09:30:00,90.76,91.49,90.39,91.31,60500.0,90.76,91.49,90.39,91.31,60500.0
2012-03-21 10:00:00,91.21,91.85,90.85,91.67,126300.0,91.21,91.85,90.85,91.67,126300.0
2012-03-21 11:00:00,91.63,92.0,91.39,91.43,84300.0,91.63,92.0,91.39,91.43,84300.0
2012-03-21 12:00:00,91.44,91.98,91.41,91.82,38200.0,91.44,91.98,91.41,91.82,38200.0
2012-03-21 13:00:00,91.78,92.33,91.68,92.07,128400.0,91.78,92.33,91.68,92.07,128400.0
2012-03-21 14:00:00,91.99,92.32,91.73,92.09,81600.0,91.99,92.32,91.73,92.09,81600.0
2012-03-21 15:00:00,92.09,92.3,91.91,92.06,163900.0,92.09,92.3,91.91,92.06,163900.0
2012-03-22 09:30:00,91.55,92.49,90.81,92.31,81200.0,91.55,92.49,90.81,92.31,81200.0
2012-03-22 10:00:00,92.28,92.62,92.04,92.07,112300.0,92.28,92.62,92.04,92.07,112300.0
2012-03-22 11:00:00,92.09,92.54,91.79,92.5,87000.0,92.09,92.54,91.79,92.5,87000.0
2012-03-22 12:00:00,92.5,93.07,92.44,93.04,118400.0,92.5,93.07,92.44,93.04,118400.0
2012-03-22 13:00:00,93.04,93.88,93.04,93.6,100700.0,93.04,93.88,93.04,93.6,100700.0
2012-03-22 14:00:00,93.6,93.75,93.25,93.55,95400.0,93.6,93.75,93.25,93.55,95400.0
2012-03-22 15:00:00,93.48,93.83,93.34,93.6,201800.0,93.48,93.83,93.34,93.6,201800.0
2012-03-23 09:30:00,93.49,93.57,92.8,93.0,63500.0,93.49,93.57,92.8,93.0,63500.0
2012-03-23 10:00:00,93.04,93.05,92.0,92.66,234500.0,93.04,93.05,92.0,92.66,234500.0
2012-03-23 11:00:00,92.66,93.0,92.43,92.87,84600.0,92.66,93.0,92.43,92.87,84600.0
2012-03-23 12:00:00,92.85,93.01,92.82,92.98,95000.0,92.85,93.01,92.82,92.98,95000.0
2012-03-23 13:00:00,92.95,93.0,92.77,92.94,77900.0,92.95,93.0,92.77,92.94,77900.0
2012-03-23 14:00:00,92.9,93.72,92.89,93.67,76900.0,92.9,93.72,92.89,93.67,76900.0
2012-03-23 15:00:00,93.72,93.78,93.32,93.54,88000.0,93.72,93.78,93.32,93.54,88000.0
2012-03-26 09:30:00,94.28,94.73,93.98,94.29,72800.0,94.28,94.73,93.98,94.29,72800.0
2012-03-26 10:00:00,94.29,94.29,93.41,93.64,91700.0,94.29,94.29,93.41,93.64,91700.0
2012-03-26 11:00:00,93.64,94.17,93.49,93.84,102300.0,93.64,94.17,93.49,93.84,102300.0
2012-03-26 12:00:00,93.84,94.01,93.78,94.01,22900.0,93.84,94.01,93.78,94.01,22900.0
2012-03-26 13:00:00,94.03,94.18,93.95,94.15,29500.0,94.03,94.18,93.95,94.15,29500.0
2012-03-26 14:00:00,94.16,94.23,93.96,94.19,51000.0,94.16,94.23,93.96,94.19,51000.0
2012-03-26 15:00:00,94.15,94.57,94.14,94.53,122300.0,94.15,94.57,94.14,94.53,122300.0
2012-03-27 09:30:00,94.39,94.73,93.86,93.97,23400.0,94.39,94.73,93.86,93.97,23400.0
2012-03-27 10:00:00,93.91,94.71,93.91,94.02,39300.0,93.91,94.71,93.91,94.02,39300.0
2012-03-27 11:00:00,94.04,94.58,93.69,94.56,85500.0,94.04,94.58,93.69,94.56,85500.0
2012-03-27 12:00:00,94.57,94.66,94.34,94.38,22800.0,94.57,94.66,94.34,94.38,22800.0
2012-03-27 13:00:00,94.35,94.38,94.07,94.31,29900.0,94.35,94.38,94.07,94.31,29900.0
2012-03-27 14:00:00,94.26,94.54,94.2,94.35,42800.0,94.26,94.54,94.2,94.35,42800.0
2012-03-27 15:00:00,94.28,94.33,93.91,93.98,65000.0,94.28,94.33,93.91,93.98,65000.0
2012-03-28 09:30:00,93.58,93.93,93.47,93.71,122300.0,93.58,93.93,93.47,93.71,122300.0
2012-03-28 10:00:00,93.61,93.72,93.37,93.48,77700.0,93.61,93.72,93.37,93.48,77700.0
2012-03-28 11:00:00,93.42,93.54,92.13,92.46,147000.0,93.42,93.54,92.13,92.46,147000.0
2012-03-28 12:00:00,92.48,92.9,92.23,92.76,110600.0,92.48,92.9,92.23,92.76,110600.0
2012-03-28 13:00:00,92.79,92.97,92.43,92.67,43500.0,92.79,92.97,92.43,92.67,43500.0
2012-03-28 14:00:00,92.67,93.08,92.36,93.07,82300.0,92.67,93.08,92.36,93.07,82300.0
2012-03-28 15:00:00,93.11,93.7,93.01,93.53,217500.0,93.11,93.7,93.01,93.53,217500.0
2012-03-29 09:30:00,92.61,93.17,91.61,92.1,77100.0,92.61,93.17,91.61,92.1,77100.0
2012-03-29 10:00:00,92.07,92.5,91.91,92.33,70800.0,92.07,92.5,91.91,92.33,70800.0
2012-03-29 11:00:00,92.28,92.56,91.85,92.02,142700.0,92.28,92.56,91.85,92.02,142700.0
2012-03-29 12:00:00,92.05,92.26,91.72,92.1,77700.0,92.05,92.26,91.72,92.1,77700.0
2012-03-29 13:00:00,92.13,92.34,92.08,92.34,66500.0,92.13,92.34,92.08,92.34,66500.0
2012-03-29 14:00:00,92.34,92.68,92.21,92.53,41000.0,92.34,92.68,92.21,92.53,41000.0
2012-03-29 15:00:00,92.51,92.95,92.49,92.82,67900.0,92.51,92.95,92.49,92.82,67900.0
2012-03-30 09:30:00,93.13,93.37,92.95,93.05,40900.0,93.13,93.37,92.95,93.05,40900.0
2012-03-30 10:00:00,93.09,93.23,92.36,92.56,167300.0,93.09,93.23,92.36,92.56,167300.0
2012-03-30 11:00:00,92.61,93.58,92.61,93.5,33600.0,92.61,93.58,92.61,93.5,33600.0
2012-03-30 12:00:00,93.49,93.49,92.94,92.98,25900.0,93.49,93.49,92.94,92.98,25900.0
2012-03-30 13:00:00,92.99,93.15,92.92,93.02,25300.0,92.99,93.15,92.92,93.02,25300.0
2012-03-30 14:00:00,93.03,93.21,92.8,92.9,33500.0,93.03,93.21,92.8,92.9,33500.0
2012-03-30 15:00:00,92.9,93.09,92.74,92.9,91200.0,92.9,93.09,92.74,92.9,91200.0
2012-04-02 09:30:00,92.3,93.41,92.26,93.0,41800.0,92.3,93.41,92.26,93.0,41800.0
2012-04-02 10:00:00,93.09,93.48,92.94,93.41,63400.0,93.09,93.48,92.94,93.41,63400.0
2012-04-02 11:00:00,93.4,93.44,92.89,93.41,34200.0,93.4,93.44,92.89,93.41,34200.0
2012-04-02 12:00:00,93.39,94.01,93.39,93.87,60900.0,93.39,94.01,93.39,93.87,60900.0
2012-04-02 13:00:00,93.81,93.92,93.75,93.77,24300.0,93.81,93.92,93.75,93.77,24300.0
2012-04-02 14:00:00,93.77,94.12,93.71,94.12,36300.0,93.77,94.12,93.71,94.12,36300.0
2012-04-02 15:00:00,94.11,94.42,93.9,93.92,87500.0,94.11,94.42,93.9,93.92,87500.0
2012-04-03 09:30:00,93.93,95.15,93.75,95.0,128400.0,93.93,95.15,93.75,95.0,128400.0
2012-04-03 10:00:00,94.91,95.62,94.77,95.33,121200.0,94.91,95.62,94.77,95.33,121200.0
2012-04-03 11:00:00,95.39,95.43,94.9,95.32,57700.0,95.39,95.43,94.9,95.32,57700.0
2012-04-03 12:00:00,95.36,95.44,95.12,95.27,27300.0,95.36,95.44,95.12,95.27,27300.0
2012-04-03 13:00:00,95.23,95.32,94.83,95.09,102900.0,95.23,95.32,94.83,95.09,102900.0
2012-04-03 14:00:00,95.1,95.1,94.64,95.01,96600.0,95.1,95.1,94.64,95.01,96600.0
2012-04-03 15:00:00,95.03,95.25,94.57,95.05,250900.0,95.03,95.25,94.57,95.05,250900.0
2012-04-04 09:30:00,94.18,94.9,94.0,94.85,53000.0,94.18,94.9,94.0,94.85,53000.0
2012-04-04 10:00:00,94.89,94.89,93.79,93.9,96500.0,94.89,94.89,93.79,93.9,96500.0
2012-04-04 11:00:00,93.93,94.03,93.36,93.88,71300.0,93.93,94.03,93.36,93.88,71300.0
2012-04-04 12:00:00,93.9,93.93,93.66,93.89,27100.0,93.9,93.93,93.66,93.89,27100.0
2012-04-04 13:00:00,93.88,94.12,93.64,94.1,40900.0,93.88,94.12,93.64,94.1,40900.0
2012-04-04 14:00:00,94.14,94.78,93.95,94.69,109700.0,94.14,94.78,93.95,94.69,109700.0
2012-04-04 15:00:00,94.64,95.24,94.62,94.93,107500.0,94.64,95.24,94.62,94.93,107500.0
2012-04-05 09:30:00,94.33,95.44,94.23,94.76,49800.0,94.33,95.44,94.23,94.76,49800.0
2012-04-05 10:00:00,94.79,95.03,94.33,95.03,27800.0,94.79,95.03,94.33,95.03,27800.0
2012-04-05 11:00:00,95.03,95.36,95.0,95.25,20200.0,95.03,95.36,95.0,95.25,20200.0
2012-04-05 12:00:00,95.29,95.44,95.09,95.4,20700.0,95.29,95.44,95.09,95.4,20700.0
2012-04-05 13:00:00,95.4,95.42,94.92,95.0,20200.0,95.4,95.42,94.92,95.0,20200.0
2012-04-05 14:00:00,95.0,95.0,94.71,94.93,35000.0,95.0,95.0,94.71,94.93,35000.0
2012-04-05 15:00:00,94.9,95.12,94.83,95.04,132000.0,94.9,95.12,94.83,95.04,132000.0
2012-04-09 09:30:00,93.59,93.93,92.51,93.15,76100.0,93.59,93.93,92.51,93.15,76100.0
2012-04-09 10:00:00,93.1,93.77,93.1,93.67,53200.0,93.1,93.77,93.1,93.67,53200.0
2012-04-09 11:00:00,93.73,93.89,93.48,93.89,35500.0,93.73,93.89,93.48,93.89,35500.0
2012-04-09 12:00:00,93.91,94.41,93.9,94.14,58700.0,93.91,94.41,93.9,94.14,58700.0
2012-04-09 13:00:00,94.12,94.35,93.88,94.35,28200.0,94.12,94.35,93.88,94.35,28200.0
2012-04-09 14:00:00,94.36,94.48,94.22,94.41,28000.0,94.36,94.48,94.22,94.41,28000.0
2012-04-09 15:00:00,94.31,94.44,94.15,94.37,68000.0,94.31,94.44,94.15,94.37,68000.0
2012-04-10 09:30:00,94.0,94.37,93.66,94.37,42300.0,94.0,94.37,93.66,94.37,42300.0
2012-04-10 10:00:00,94.31,94.32,93.4,93.85,219700.0,94.31,94.32,93.4,93.85,219700.0
2012-04-10 11:00:00,93.84,94.26,93.2,93.37,117200.0,93.84,94.26,93.2,93.37,117200.0
2012-04-10 12:00:00,93.36,93.37,92.75,93.01,298000.0,93.36,93.37,92.75,93.01,298000.0
2012-04-10 13:00:00,93.02,93.03,92.67,92.89,216400.0,93.02,93.03,92.67,92.89,216400.0
2012-04-10 14:00:00,92.88,93.0,91.96,92.07,117500.0,92.88,93.0,91.96,92.07,117500.0
2012-04-10 15:00:00,92.0,92.22,91.61,91.86,165400.0,92.0,92.22,91.61,91.86,165400.0
2012-04-11 09:30:00,92.56,94.0,92.56,93.67,52200.0,92.56,94.0,92.56,93.67,52200.0
2012-04-11 10:00:00,93.69,93.86,93.14,93.56,57000.0,93.69,93.86,93.14,93.56,57000.0
2012-04-11 11:00:00,93.6,93.82,93.3,93.78,32200.0,93.6,93.82,93.3,93.78,32200.0
2012-04-11 12:00:00,93.75,93.85,93.21,93.81,30700.0,93.75,93.85,93.21,93.81,30700.0
2012-04-11 13:00:00,93.79,94.17,93.7,93.96,36500.0,93.79,94.17,93.7,93.96,36500.0
2012-04-11 14:00:00,93.88,93.88,93.36,93.46,39500.0,93.88,93.88,93.36,93.46,39500.0
2012-04-11 15:00:00,93.46,93.71,93.15,93.71,69000.0,93.46,93.71,93.15,93.71,69000.0
2012-04-12 09:30:00,93.45,94.5,93.11,94.17,44900.0,93.45,94.5,93.11,94.17,44900.0
2012-04-12 10:00:00,94.18,94.46,93.91,94.39,34100.0,94.18,94.46,93.91,94.39,34100.0
2012-04-12 11:00:00,94.42,94.75,94.33,94.74,31600.0,94.42,94.75,94.33,94.74,31600.0
2012-04-12 12:00:00,94.73,94.76,94.31,94.6,25800.0,94.73,94.76,94.31,94.6,25800.0
2012-04-12 13:00:00,94.66,94.74,94.47,94.56,28000.0,94.66,94.74,94.47,94.56,28000.0
2012-04-12 14:00:00,94.56,94.78,94.53,94.69,53100.0,94.56,94.78,94.53,94.69,53100.0
2012-04-12 15:00:00,94.73,94.8,94.37,94.72,81200.0,94.73,94.8,94.37,94.72,81200.0
2012-04-13 09:30:00,94.1,94.88,93.85,94.62,49900.0,94.1,94.88,93.85,94.62,49900.0
2012-04-13 10:00:00,94.65,94.87,93.42,93.42,38000.0,94.65,94.87,93.42,93.42,38000.0
2012-04-13 11:00:00,93.52,94.5,93.52,94.5,25300.0,93.52,94.5,93.52,94.5,25300.0
2012-04-13 12:00:00,94.54,94.9,94.5,94.85,23400.0,94.54,94.9,94.5,94.85,23400.0
2012-04-13 13:00:00,94.82,95.0,94.82,94.88,36200.0,94.82,95.0,94.82,94.88,36200.0
2012-04-13 14:00:00,94.89,95.0,94.66,94.68,33700.0,94.89,95.0,94.66,94.68,33700.0
2012-04-13 15:00:00,94.69,95.0,94.67,94.94,78700.0,94.69,95.0,94.67,94.94,78700.0
2012-04-16 09:30:00,95.44,95.85,93.6,93.6,63300.0,95.44,95.85,93.6,93.6,63300.0
2012-04-16 10:00:00,93.69,94.14,92.62,92.63,138800.0,93.69,94.14,92.62,92.63,138800.0
2012-04-16 11:00:00,92.7,93.02,92.31,92.75,89000.0,92.7,93.02,92.31,92.75,89000.0
2012-04-16 12:00:00,92.78,92.84,92.25,92.53,43500.0,92.78,92.84,92.25,92.53,43500.0
2012-04-16 13:00:00,92.52,93.22,92.47,93.11,61000.0,92.52,93.22,92.47,93.11,61000.0
2012-04-16 14:00:00,93.12,93.78,93.04,93.4,53600.0,93.12,93.78,93.04,93.4,53600.0
2012-04-16 15:00:00,93.44,93.44,93.07,93.23,88900.0,93.44,93.44,93.07,93.23,88900.0
2012-04-17 09:30:00,93.26,94.02,93.26,93.7,44000.0,93.26,94.02,93.26,93.7,44000.0
2012-04-17 10:00:00,93.7,93.71,93.01,93.21,57900.0,93.7,93.71,93.01,93.21,57900.0
2012-04-17 11:00:00,93.2,93.71,93.2,93.56,37500.0,93.2,93.71,93.2,93.56,37500.0
2012-04-17 12:00:00,93.61,93.61,93.36,93.42,35000.0,93.61,93.61,93.36,93.42,35000.0
2012-04-17 13:00:00,93.44,94.09,93.44,94.01,50000.0,93.44,94.09,93.44,94.01,50000.0
2012-04-17 14:00:00,94.04,94.84,94.02,94.69,114100.0,94.04,94.84,94.02,94.69,114100.0
2012-04-17 15:00:00,94.69,94.85,94.39,94.48,113000.0,94.69,94.85,94.39,94.48,113000.0
2012-04-18 09:30:00,93.81,94.47,93.81,94.41,19300.0,93.81,94.47,93.81,94.41,19300.0
2012-04-18 10:00:00,94.45,95.0,94.42,94.72,29100.0,94.45,95.0,94.42,94.72,29100.0
2012-04-18 11:00:00,94.73,94.73,94.14,94.4,58500.0,94.73,94.73,94.14,94.4,58500.0
2012-04-18 12:00:00,94.56,94.94,94.55,94.71,92100.0,94.56,94.94,94.55,94.71,92100.0
2012-04-18 13:00:00,94.72,95.14,94.61,95.07,52600.0,94.72,95.14,94.61,95.07,52600.0
2012-04-18 14:00:00,95.08,96.17,95.06,96.14,111700.0,95.08,96.17,95.06,96.14,111700.0
2012-04-18 15:00:00,96.15,96.33,95.56,95.56,92300.0,96.15,96.33,95.56,95.56,92300.0
2012-04-19 09:30:00,95.73,96.25,95.3,96.25,29400.0,95.73,96.25,95.3,96.25,29400.0
2012-04-19 10:00:00,96.14,96.65,94.86,96.38,79900.0,96.14,96.65,94.86,96.38,79900.0
2012-04-19 11:00:00,96.44,96.58,95.53,96.24,30100.0,96.44,96.58,95.53,96.24,30100.0
2012-04-19 12:00:00,96.11,96.11,95.06,95.18,21900.0,96.11,96.11,95.06,95.18,21900.0
2012-04-19 13:00:00,95.12,95.2,94.61,94.61,37200.0,95.12,95.2,94.61,94.61,37200.0
2012-04-19 14:00:00,94.6,94.68,93.54,94.16,74600.0,94.6,94.68,93.54,94.16,74600.0
2012-04-19 15:00:00,94.19,94.75,94.19,94.49,62600.0,94.19,94.75,94.19,94.49,62600.0
2012-04-20 09:30:00,94.75,95.23,94.4,95.12,40000.0,94.75,95.23,94.4,95.12,40000.0
2012-04-20 10:00:00,95.22,96.04,95.0,95.87,66000.0,95.22,96.04,95.0,95.87,66000.0
2012-04-20 11:00:00,95.83,95.99,95.45,95.52,40800.0,95.83,95.99,95.45,95.52,40800.0
2012-04-20 12:00:00,95.58,95.8,95.43,95.46,28900.0,95.58,95.8,95.43,95.46,28900.0
2012-04-20 13:00:00,95.45,95.48,95.04,95.16,34000.0,95.45,95.48,95.04,95.16,34000.0
2012-04-20 14:00:00,95.16,95.53,94.88,95.39,35000.0,95.16,95.53,94.88,95.39,35000.0
2012-04-20 15:00:00,95.44,95.54,95.1,95.36,105800.0,95.44,95.54,95.1,95.36,105800.0
2012-04-23 09:30:00,94.36,94.56,93.5,93.77,43600.0,94.36,94.56,93.5,93.77,43600.0
2012-04-23 10:00:00,93.76,94.06,93.22,93.87,55300.0,93.76,94.06,93.22,93.87,55300.0
2012-04-23 11:00:00,93.96,93.96,93.2,93.38,42500.0,93.96,93.96,93.2,93.38,42500.0
2012-04-23 12:00:00,93.38,93.5,93.28,93.3,35800.0,93.38,93.5,93.28,93.3,35800.0
2012-04-23 13:00:00,93.31,93.41,93.28,93.28,22900.0,93.31,93.41,93.28,93.28,22900.0
2012-04-23 14:00:00,93.28,93.46,93.23,93.32,61800.0,93.28,93.46,93.23,93.32,61800.0
2012-04-23 15:00:00,93.36,93.67,93.29,93.5,111300.0,93.36,93.67,93.29,93.5,111300.0
2012-04-24 09:30:00,93.71,93.71,88.45,89.01,505700.0,93.71,93.71,88.45,89.01,505700.0
2012-04-24 10:00:00,89.0,89.76,88.41,89.01,262500.0,89.0,89.76,88.41,89.01,262500.0
2012-04-24 11:00:00,89.1,89.42,88.42,88.84,262600.0,89.1,89.42,88.42,88.84,262600.0
2012-04-24 12:00:00,88.8,88.92,86.71,88.0,339100.0,88.8,88.92,86.71,88.0,339100.0
2012-04-24 13:00:00,88.05,88.15,86.98,87.47,210900.0,88.05,88.15,86.98,87.47,210900.0
2012-04-24 14:00:00,87.47,87.61,86.89,87.06,229300.0,87.47,87.61,86.89,87.06,229300.0
2012-04-24 15:00:00,87.12,87.24,85.78,87.15,643100.0,87.12,87.24,85.78,87.15,643100.0
2012-04-25 09:30:00,87.67,89.34,87.47,88.47,242800.0,87.67,89.34,87.47,88.47,242800.0
2012-04-25 10:00:00,88.6,89.81,88.59,88.94,272600.0,88.6,89.81,88.59,88.94,272600.0
2012-04-25 11:00:00,88.95,89.01,87.9,88.76,161900.0,88.95,89.01,87.9,88.76,161900.0
2012-04-25 12:00:00,88.76,89.67,88.72,89.42,57500.0,88.76,89.67,88.72,89.42,57500.0
2012-04-25 13:00:00,89.38,89.5,89.14,89.2,88500.0,89.38,89.5,89.14,89.2,88500.0
2012-04-25 14:00:00,89.19,89.36,88.54,88.8,87900.0,89.19,89.36,88.54,88.8,87900.0
2012-04-25 15:00:00,88.81,89.15,88.46,89.15,125100.0,88.81,89.15,88.46,89.15,125100.0
2012-04-26 09:30:00,89.0,90.01,88.9,89.6,63800.0,89.0,90.01,88.9,89.6,63800.0
2012-04-26 10:00:00,89.81,90.0,88.71,89.27,64700.0,89.81,90.0,88.71,89.27,64700.0
2012-04-26 11:00:00,89.29,89.46,88.12,88.7,96900.0,89.29,89.46,88.12,88.7,96900.0
2012-04-26 12:00:00,88.7,88.77,88.57,88.76,47900.0,88.7,88.77,88.57,88.76,47900.0
2012-04-26 13:00:00,88.79,89.68,88.79,89.68,52400.0,88.79,89.68,88.79,89.68,52400.0
2012-04-26 14:00:00,89.68,90.0,89.32,89.97,66800.0,89.68,90.0,89.32,89.97,66800.0
2012-04-26 15:00:00,89.99,90.53,89.31,89.52,163500.0,89.99,90.53,89.31,89.52,163500.0
2012-04-27 09:30:00,90.02,90.18,89.1,89.5,63600.0,90.02,90.18,89.1,89.5,63600.0
2012-04-27 10:00:00,89.48,89.61,88.9,89.33,136700.0,89.48,89.61,88.9,89.33,136700.0
2012-04-27 11:00:00,89.37,91.1,89.2,90.65,98400.0,89.37,91.1,89.2,90.65,98400.0
2012-04-27 12:00:00,90.63,91.54,90.63,91.47,42800.0,90.63,91.54,90.63,91.47,42800.0
2012-04-27 13:00:00,91.45,91.49,90.46,90.62,88300.0,91.45,91.49,90.46,90.62,88300.0
2012-04-27 14:00:00,90.61,90.68,89.39,89.86,152200.0,90.61,90.68,89.39,89.86,152200.0
2012-04-27 15:00:00,89.9,90.58,89.2,89.59,108900.0,89.9,90.58,89.2,89.59,108900.0
2012-04-30 09:30:00,89.19,89.91,87.5,87.53,79400.0,89.19,89.91,87.5,87.53,79400.0
2012-04-30 10:00:00,87.6,88.4,87.5,87.82,91000.0,87.6,88.4,87.5,87.82,91000.0
2012-04-30 11:00:00,87.8,88.4,87.62,88.31,46900.0,87.8,88.4,87.62,88.31,46900.0
2012-04-30 12:00:00,88.35,88.69,88.1,88.36,34900.0,88.35,88.69,88.1,88.36,34900.0
2012-04-30 13:00:00,88.26,88.55,88.04,88.5,31100.0,88.26,88.55,88.04,88.5,31100.0
2012-04-30 14:00:00,88.53,88.55,88.04,88.13,31500.0,88.53,88.55,88.04,88.13,31500.0
2012-04-30 15:00:00,88.12,88.4,88.09,88.15,89500.0,88.12,88.4,88.09,88.15,89500.0
2012-05-01 09:30:00,87.95,88.65,87.71,87.75,40900.0,87.95,88.65,87.71,87.75,40900.0
2012-05-01 10:00:00,87.73,90.12,87.71,89.1,66700.0,87.73,90.12,87.71,89.1,66700.0
2012-05-01 11:00:00,89.14,90.1,89.14,90.03,68500.0,89.14,90.1,89.14,90.03,68500.0
2012-05-01 12:00:00,90.03,90.57,89.74,90.33,60900.0,90.03,90.57,89.74,90.33,60900.0
2012-05-01 13:00:00,90.31,90.65,90.23,90.32,62000.0,90.31,90.65,90.23,90.32,62000.0
2012-05-01 14:00:00,90.27,90.32,89.5,89.5,40600.0,90.27,90.32,89.5,89.5,40600.0
2012-05-01 15:00:00,89.55,89.7,88.95,89.07,59700.0,89.55,89.7,88.95,89.07,59700.0
2012-05-02 09:30:00,88.72,89.75,88.5,89.65,26900.0,88.72,89.75,88.5,89.65,26900.0
2012-05-02 10:00:00,89.66,90.39,89.08,90.31,70300.0,89.66,90.39,89.08,90.31,70300.0
2012-05-02 11:00:00,90.33,91.11,90.03,90.78,71200.0,90.33,91.11,90.03,90.78,71200.0
2012-05-02 12:00:00,90.8,91.08,90.5,90.75,64300.0,90.8,91.08,90.5,90.75,64300.0
2012-05-02 13:00:00,90.75,90.95,90.52,90.9,75500.0,90.75,90.95,90.52,90.9,75500.0
2012-05-02 14:00:00,90.9,91.23,90.84,90.86,82400.0,90.9,91.23,90.84,90.86,82400.0
2012-05-02 15:00:00,90.91,91.49,90.82,91.33,129600.0,90.91,91.49,90.82,91.33,129600.0
2012-05-03 09:30:00,91.35,92.14,91.22,91.33,79700.0,91.35,92.14,91.22,91.33,79700.0
2012-05-03 10:00:00,91.38,91.68,90.5,91.58,61200.0,91.38,91.68,90.5,91.58,61200.0
2012-05-03 11:00:00,91.7,91.86,90.6,90.6,39100.0,91.7,91.86,90.6,90.6,39100.0
2012-05-03 12:00:00,90.53,90.77,90.37,90.63,23200.0,90.53,90.77,90.37,90.63,23200.0
2012-05-03 13:00:00,90.61,90.71,90.11,90.31,32400.0,90.61,90.71,90.11,90.31,32400.0
2012-05-03 14:00:00,90.25,90.68,90.12,90.2,42600.0,90.25,90.68,90.12,90.2,42600.0
2012-05-03 15:00:00,90.2,90.88,90.17,90.86,126700.0,90.2,90.88,90.17,90.86,126700.0
2012-05-04 09:30:00,90.23,90.53,89.19,89.74,85000.0,90.23,90.53,89.19,89.74,85000.0
2012-05-04 10:00:00,89.79,90.11,89.13,89.6,78400.0,89.79,90.11,89.13,89.6,78400.0
2012-05-04 11:00:00,89.58,89.58,88.04,88.04,61100.0,89.58,89.58,88.04,88.04,61100.0
2012-05-04 12:00:00,88.04,88.4,87.92,88.17,111300.0,88.04,88.4,87.92,88.17,111300.0
2012-05-04 13:00:00,88.16,88.31,87.96,88.15,54800.0,88.16,88.31,87.96,88.15,54800.0
2012-05-04 14:00:00,88.14,88.18,87.56,87.7,51200.0,88.14,88.18,87.56,87.7,51200.0
2012-05-04 15:00:00,87.74,88.13,87.49,87.54,212900.0,87.74,88.13,87.49,87.54,212900.0
2012-05-07 09:30:00,86.95,87.55,86.15,86.96,90100.0,86.95,87.55,86.15,86.96,90100.0
2012-05-07 10:00:00,87.0,87.26,86.25,86.45,179900.0,87.0,87.26,86.25,86.45,179900.0
2012-05-07 11:00:00,86.5,86.82,85.93,86.33,121400.0,86.5,86.82,85.93,86.33,121400.0
2012-05-07 12:00:00,86.26,86.69,85.81,86.18,66000.0,86.26,86.69,85.81,86.18,66000.0
2012-05-07 13:00:00,86.17,86.61,86.0,86.28,60000.0,86.17,86.61,86.0,86.28,60000.0
2012-05-07 14:00:00,86.31,86.49,86.15,86.48,54000.0,86.31,86.49,86.15,86.48,54000.0
2012-05-07 15:00:00,86.5,86.57,85.85,86.06,170400.0,86.5,86.57,85.85,86.06,170400.0
2012-05-08 09:30:00,85.28,86.09,83.92,84.81,344900.0,85.28,86.09,83.92,84.81,344900.0
2012-05-08 10:00:00,84.79,84.79,80.81,81.22,495800.0,84.79,84.79,80.81,81.22,495800.0
2012-05-08 11:00:00,81.14,83.5,78.87,82.74,687600.0,81.14,83.5,78.87,82.74,687600.0
2012-05-08 12:00:00,82.84,82.85,80.8,82.0,181100.0,82.84,82.85,80.8,82.0,181100.0
2012-05-08 13:00:00,81.99,83.69,81.89,83.69,207300.0,81.99,83.69,81.89,83.69,207300.0
2012-05-08 14:00:00,83.71,85.0,83.52,84.74,266400.0,83.71,85.0,83.52,84.74,266400.0
2012-05-08 15:00:00,84.74,85.68,84.44,84.99,285000.0,84.74,85.68,84.44,84.99,285000.0
2012-05-09 09:30:00,83.34,84.13,82.95,83.99,96800.0,83.34,84.13,82.95,83.99,96800.0
2012-05-09 10:00:00,84.01,84.61,82.87,84.38,126300.0,84.01,84.61,82.87,84.38,126300.0
2012-05-09 11:00:00,84.38,84.9,84.07,84.15,187900.0,84.38,84.9,84.07,84.15,187900.0
2012-05-09 12:00:00,84.15,84.39,83.72,83.92,96500.0,84.15,84.39,83.72,83.92,96500.0
2012-05-09 13:00:00,83.91,84.14,83.37,83.74,107300.0,83.91,84.14,83.37,83.74,107300.0
2012-05-09 14:00:00,83.78,84.05,83.19,83.38,148700.0,83.78,84.05,83.19,83.38,148700.0
2012-05-09 15:00:00,83.37,84.81,83.04,84.25,380400.0,83.37,84.81,83.04,84.25,380400.0
2012-05-10 09:30:00,85.66,86.15,84.8,85.21,1008300.0,85.66,86.15,84.8,85.21,1008300.0
2012-05-10 10:00:00,85.22,85.97,85.1,85.75,578900.0,85.22,85.97,85.1,85.75,578900.0
2012-05-10 11:00:00,85.74,86.87,85.5,86.33,419600.0,85.74,86.87,85.5,86.33,419600.0
2012-05-10 12:00:00,86.27,86.46,85.35,86.29,285600.0,86.27,86.46,85.35,86.29,285600.0
2012-05-10 13:00:00,86.33,86.67,86.05,86.36,188800.0,86.33,86.67,86.05,86.36,188800.0
2012-05-10 14:00:00,86.37,86.84,86.23,86.3,309800.0,86.37,86.84,86.23,86.3,309800.0
2012-05-10 15:00:00,86.26,86.36,85.32,86.3,755800.0,86.26,86.36,85.32,86.3,755800.0
2012-05-11 09:30:00,85.37,87.68,85.13,87.37,102600.0,85.37,87.68,85.13,87.37,102600.0
2012-05-11 10:00:00,87.39,87.8,86.95,87.65,207000.0,87.39,87.8,86.95,87.65,207000.0
2012-05-11 11:00:00,87.65,87.97,87.24,87.79,89200.0,87.65,87.97,87.24,87.79,89200.0
2012-05-11 12:00:00,87.76,87.97,87.38,87.45,76400.0,87.76,87.97,87.38,87.45,76400.0
2012-05-11 13:00:00,87.5,88.55,87.46,87.88,256900.0,87.5,88.55,87.46,87.88,256900.0
2012-05-11 14:00:00,87.89,88.45,87.83,88.33,169000.0,87.89,88.45,87.83,88.33,169000.0
2012-05-11 15:00:00,88.35,88.39,87.83,88.02,185000.0,88.35,88.39,87.83,88.02,185000.0
2012-05-14 09:30:00,87.23,88.32,87.01,88.0,100600.0,87.23,88.32,87.01,88.0,100600.0
2012-05-14 10:00:00,87.94,88.04,86.33,87.94,199400.0,87.94,88.04,86.33,87.94,199400.0
2012-05-14 11:00:00,87.92,88.16,87.4,87.95,103600.0,87.92,88.16,87.4,87.95,103600.0
2012-05-14 12:00:00,87.82,88.17,87.67,87.96,67100.0,87.82,88.17,87.67,87.96,67100.0
2012-05-14 13:00:00,87.96,88.22,87.51,88.21,69200.0,87.96,88.22,87.51,88.21,69200.0
2012-05-14 14:00:00,88.2,88.68,87.69,87.8,135700.0,88.2,88.68,87.69,87.8,135700.0
2012-05-14 15:00:00,87.83,88.05,87.31,87.34,175200.0,87.83,88.05,87.31,87.34,175200.0
2012-05-15 09:30:00,87.36,87.66,86.7,87.63,67300.0,87.36,87.66,86.7,87.63,67300.0
2012-05-15 10:00:00,87.6,89.02,87.6,88.76,138700.0,87.6,89.02,87.6,88.76,138700.0
2012-05-15 11:00:00,88.78,89.68,88.63,89.34,162900.0,88.78,89.68,88.63,89.34,162900.0
2012-05-15 12:00:00,89.34,89.91,89.22,89.31,97800.0,89.34,89.91,89.22,89.31,97800.0
2012-05-15 13:00:00,89.31,89.72,88.65,88.68,104300.0,89.31,89.72,88.65,88.68,104300.0
2012-05-15 14:00:00,88.75,89.2,88.58,88.78,72000.0,88.75,89.2,88.58,88.78,72000.0
2012-05-15 15:00:00,88.79,88.79,87.29,87.66,259400.0,88.79,88.79,87.29,87.66,259400.0
2012-05-16 09:30:00,87.92,90.0,87.63,89.79,173200.0,87.92,90.0,87.63,89.79,173200.0
2012-05-16 10:00:00,89.8,90.15,89.37,89.9,208900.0,89.8,90.15,89.37,89.9,208900.0
2012-05-16 11:00:00,89.92,90.19,89.17,89.91,159300.0,89.92,90.19,89.17,89.91,159300.0
2012-05-16 12:00:00,89.93,89.97,89.06,89.23,86600.0,89.93,89.97,89.06,89.23,86600.0
2012-05-16 13:00:00,89.2,89.77,88.64,89.57,83500.0,89.2,89.77,88.64,89.57,83500.0
2012-05-16 14:00:00,89.56,90.19,89.1,90.02,208100.0,89.56,90.19,89.1,90.02,208100.0
2012-05-16 15:00:00,90.05,90.85,89.75,90.41,295300.0,90.05,90.85,89.75,90.41,295300.0
2012-05-17 09:30:00,90.53,90.72,88.88,89.1,88800.0,90.53,90.72,88.88,89.1,88800.0
2012-05-17 10:00:00,89.11,90.04,87.86,87.94,185700.0,89.11,90.04,87.86,87.94,185700.0
2012-05-17 11:00:00,87.91,88.41,87.12,87.21,148100.0,87.91,88.41,87.12,87.21,148100.0
2012-05-17 12:00:00,87.2,88.05,86.91,87.03,136300.0,87.2,88.05,86.91,87.03,136300.0
2012-05-17 13:00:00,87.03,87.78,86.66,87.14,127700.0,87.03,87.78,86.66,87.14,127700.0
2012-05-17 14:00:00,87.14,87.24,86.52,86.61,167000.0,87.14,87.24,86.52,86.61,167000.0
2012-05-17 15:00:00,86.62,87.08,85.31,85.83,382400.0,86.62,87.08,85.31,85.83,382400.0
2012-05-18 09:30:00,86.17,86.8,85.3,85.64,114400.0,86.17,86.8,85.3,85.64,114400.0
2012-05-18 10:00:00,85.7,87.12,85.48,86.6,138200.0,85.7,87.12,85.48,86.6,138200.0
2012-05-18 11:00:00,86.6,86.73,84.28,85.02,139800.0,86.6,86.73,84.28,85.02,139800.0
2012-05-18 12:00:00,85.01,86.37,84.97,85.91,83200.0,85.01,86.37,84.97,85.91,83200.0
2012-05-18 13:00:00,85.88,85.88,85.0,85.17,65700.0,85.88,85.88,85.0,85.17,65700.0
2012-05-18 14:00:00,85.08,85.6,84.56,84.98,97000.0,85.08,85.6,84.56,84.98,97000.0
2012-05-18 15:00:00,84.99,85.47,84.59,85.31,338500.0,84.99,85.47,84.59,85.31,338500.0
2012-05-21 09:30:00,85.14,85.69,83.52,84.23,106400.0,85.14,85.69,83.52,84.23,106400.0
2012-05-21 10:00:00,84.26,86.16,84.08,86.14,202100.0,84.26,86.16,84.08,86.14,202100.0
2012-05-21 11:00:00,86.17,86.45,85.4,86.0,126300.0,86.17,86.45,85.4,86.0,126300.0
2012-05-21 12:00:00,86.01,86.99,85.91,86.08,141600.0,86.01,86.99,85.91,86.08,141600.0
2012-05-21 13:00:00,86.11,87.25,86.03,86.82,142700.0,86.11,87.25,86.03,86.82,142700.0
2012-05-21 14:00:00,86.89,87.41,86.6,87.08,80000.0,86.89,87.41,86.6,87.08,80000.0
2012-05-21 15:00:00,87.11,87.95,87.09,87.84,246600.0,87.11,87.95,87.09,87.84,246600.0
2012-05-22 09:30:00,87.93,89.61,87.55,89.02,92800.0,87.93,89.61,87.55,89.02,92800.0
2012-05-22 10:00:00,89.05,90.14,88.97,89.76,152800.0,89.05,90.14,88.97,89.76,152800.0
2012-05-22 11:00:00,89.8,90.27,89.43,90.0,117800.0,89.8,90.27,89.43,90.0,117800.0
2012-05-22 12:00:00,90.04,90.42,89.31,90.38,95300.0,90.04,90.42,89.31,90.38,95300.0
2012-05-22 13:00:00,90.3,90.72,89.89,90.27,47400.0,90.3,90.72,89.89,90.27,47400.0
2012-05-22 14:00:00,90.29,90.62,89.96,90.25,81600.0,90.29,90.62,89.96,90.25,81600.0
2012-05-22 15:00:00,90.27,90.51,89.67,90.51,281700.0,90.27,90.51,89.67,90.51,281700.0
2012-05-23 09:30:00,90.12,91.5,89.73,91.34,183900.0,90.12,91.5,89.73,91.34,183900.0
2012-05-23 10:00:00,91.35,91.68,89.56,89.73,159000.0,91.35,91.68,89.56,89.73,159000.0
2012-05-23 11:00:00,89.71,90.57,89.58,89.73,130600.0,89.71,90.57,89.58,89.73,130600.0
2012-05-23 12:00:00,89.78,89.99,89.01,89.5,103000.0,89.78,89.99,89.01,89.5,103000.0
2012-05-23 13:00:00,89.49,90.34,89.47,90.03,311300.0,89.49,90.34,89.47,90.03,311300.0
2012-05-23 14:00:00,90.09,90.64,89.84,90.58,132300.0,90.09,90.64,89.84,90.58,132300.0
2012-05-23 15:00:00,90.61,91.61,90.31,91.18,289800.0,90.61,91.61,90.31,91.18,289800.0
2012-05-24 09:30:00,91.93,92.09,90.91,90.99,93800.0,91.93,92.09,90.91,90.99,93800.0
2012-05-24 10:00:00,90.99,91.79,90.8,91.32,118400.0,90.99,91.79,90.8,91.32,118400.0
2012-05-24 11:00:00,91.31,91.45,90.5,90.87,78900.0,91.31,91.45,90.5,90.87,78900.0
2012-05-24 12:00:00,90.89,91.45,90.43,91.09,97800.0,90.89,91.45,90.43,91.09,97800.0
2012-05-24 13:00:00,91.1,91.4,90.03,90.12,111600.0,91.1,91.4,90.03,90.12,111600.0
2012-05-24 14:00:00,90.07,90.53,90.06,90.29,121100.0,90.07,90.53,90.06,90.29,121100.0
2012-05-24 15:00:00,90.3,90.96,90.24,90.87,235400.0,90.3,90.96,90.24,90.87,235400.0
2012-05-25 09:30:00,91.33,91.88,90.93,91.07,33700.0,91.33,91.88,90.93,91.07,33700.0
2012-05-25 10:00:00,91.11,91.27,89.92,90.92,102300.0,91.11,91.27,89.92,90.92,102300.0
2012-05-25 11:00:00,90.91,91.14,90.67,90.71,71100.0,90.91,91.14,90.67,90.71,71100.0
2012-05-25 12:00:00,90.69,90.81,90.67,90.74,71800.0,90.69,90.81,90.67,90.74,71800.0
2012-05-25 13:00:00,90.73,91.23,90.7,90.99,71200.0,90.73,91.23,90.7,90.99,71200.0
2012-05-25 14:00:00,90.96,91.06,90.75,90.93,62900.0,90.96,91.06,90.75,90.93,62900.0
2012-05-25 15:00:00,90.94,91.11,90.63,90.89,140900.0,90.94,91.11,90.63,90.89,140900.0
2012-05-29 09:30:00,91.72,91.95,90.84,90.92,58500.0,91.72,91.95,90.84,90.92,58500.0
2012-05-29 10:00:00,90.93,91.81,90.56,90.95,178800.0,90.93,91.81,90.56,90.95,178800.0
2012-05-29 11:00:00,90.93,91.29,90.29,90.44,97100.0,90.93,91.29,90.29,90.44,97100.0
2012-05-29 12:00:00,90.38,90.5,89.93,90.28,99200.0,90.38,90.5,89.93,90.28,99200.0
2012-05-29 13:00:00,90.26,90.38,89.7,90.01,129200.0,90.26,90.38,89.7,90.01,129200.0
2012-05-29 14:00:00,90.0,90.06,89.5,89.54,216100.0,90.0,90.06,89.5,89.54,216100.0
2012-05-29 15:00:00,89.53,91.25,89.45,91.25,486800.0,89.53,91.25,89.45,91.25,486800.0
2012-05-30 09:30:00,91.15,91.15,88.6,89.0,100500.0,91.15,91.15,88.6,89.0,100500.0
2012-05-30 10:00:00,89.0,89.2,88.43,88.7,120500.0,89.0,89.2,88.43,88.7,120500.0
2012-05-30 11:00:00,88.69,90.31,88.65,89.86,179000.0,88.69,90.31,88.65,89.86,179000.0
2012-05-30 12:00:00,89.84,89.85,89.06,89.7,68600.0,89.84,89.85,89.06,89.7,68600.0
2012-05-30 13:00:00,89.73,89.79,89.3,89.56,66300.0,89.73,89.79,89.3,89.56,66300.0
2012-05-30 14:00:00,89.61,89.9,89.39,89.72,74400.0,89.61,89.9,89.39,89.72,74400.0
2012-05-30 15:00:00,89.76,89.8,89.16,89.6,193900.0,89.76,89.8,89.16,89.6,193900.0
2012-05-31 09:30:00,90.13,90.13,87.37,87.85,100100.0,90.13,90.13,87.37,87.85,100100.0
2012-05-31 10:00:00,87.89,88.33,87.06,87.44,181400.0,87.89,88.33,87.06,87.44,181400.0
2012-05-31 11:00:00,87.36,87.86,86.89,87.22,114100.0,87.36,87.86,86.89,87.22,114100.0
2012-05-31 12:00:00,87.19,88.29,87.19,87.85,100800.0,87.19,88.29,87.19,87.85,100800.0
2012-05-31 13:00:00,87.85,88.35,87.04,87.27,113400.0,87.85,88.35,87.04,87.27,113400.0
2012-05-31 14:00:00,87.32,88.39,87.22,88.12,113300.0,87.32,88.39,87.22,88.12,113300.0
2012-05-31 15:00:00,88.1,89.48,88.06,89.45,448800.0,88.1,89.48,88.06,89.45,448800.0
2012-06-01 09:30:00,88.49,88.56,87.11,87.53,140900.0,88.49,88.56,87.11,87.53,140900.0
2012-06-01 10:00:00,87.62,87.8,86.59,86.7,139800.0,87.62,87.8,86.59,86.7,139800.0
2012-06-01 11:00:00,86.69,86.92,86.11,86.16,184300.0,86.69,86.92,86.11,86.16,184300.0
2012-06-01 12:00:00,86.13,86.51,85.63,86.01,101500.0,86.13,86.51,85.63,86.01,101500.0
2012-06-01 13:00:00,86.01,86.58,85.7,86.58,130800.0,86.01,86.58,85.7,86.58,130800.0
2012-06-01 14:00:00,86.54,86.81,85.75,86.72,120700.0,86.54,86.81,85.75,86.72,120700.0
2012-06-01 15:00:00,86.79,86.87,86.29,86.53,162200.0,86.79,86.87,86.29,86.53,162200.0
2012-06-04 09:30:00,86.44,86.57,84.31,84.69,121900.0,86.44,86.57,84.31,84.69,121900.0
2012-06-04 10:00:00,84.75,86.37,84.2,85.92,172500.0,84.75,86.37,84.2,85.92,172500.0
2012-06-04 11:00:00,85.84,85.96,85.22,85.46,61200.0,85.84,85.96,85.22,85.46,61200.0
2012-06-04 12:00:00,85.46,85.68,85.12,85.33,80900.0,85.46,85.68,85.12,85.33,80900.0
2012-06-04 13:00:00,85.33,85.79,85.23,85.39,57000.0,85.33,85.79,85.23,85.39,57000.0
2012-06-04 14:00:00,85.45,86.65,85.28,86.24,120900.0,85.45,86.65,85.28,86.24,120900.0
2012-06-04 15:00:00,86.18,86.47,85.71,86.3,142200.0,86.18,86.47,85.71,86.3,142200.0
2012-06-05 09:30:00,86.48,87.46,85.97,86.21,52400.0,86.48,87.46,85.97,86.21,52400.0
2012-06-05 10:00:00,86.2,86.76,85.01,85.09,143500.0,86.2,86.76,85.01,85.09,143500.0
2012-06-05 11:00:00,85.14,86.14,85.13,85.7,178000.0,85.14,86.14,85.13,85.7,178000.0
2012-06-05 12:00:00,85.7,86.25,85.7,86.04,96700.0,85.7,86.25,85.7,86.04,96700.0
2012-06-05 13:00:00,85.98,87.12,85.87,86.98,181000.0,85.98,87.12,85.87,86.98,181000.0
2012-06-05 14:00:00,87.03,87.12,86.53,86.9,114800.0,87.03,87.12,86.53,86.9,114800.0
2012-06-05 15:00:00,86.95,87.49,86.84,87.38,253600.0,86.95,87.49,86.84,87.38,253600.0
2012-06-06 09:30:00,91.6,94.65,90.84,94.28,769000.0,91.6,94.65,90.84,94.28,769000.0
2012-06-06 10:00:00,94.31,96.62,93.6,96.56,742600.0,94.31,96.62,93.6,96.56,742600.0
2012-06-06 11:00:00,96.56,97.89,96.05,97.61,489400.0,96.56,97.89,96.05,97.61,489400.0
2012-06-06 12:00:00,97.61,97.64,95.79,95.96,258500.0,97.61,97.64,95.79,95.96,258500.0
2012-06-06 13:00:00,96.1,96.18,95.17,95.31,220800.0,96.1,96.18,95.17,95.31,220800.0
2012-06-06 14:00:00,95.28,95.45,94.11,94.54,428400.0,95.28,95.45,94.11,94.54,428400.0
2012-06-06 15:00:00,94.54,95.0,94.17,94.82,499900.0,94.54,95.0,94.17,94.82,499900.0
2012-06-07 09:30:00,96.07,97.0,95.25,95.46,179700.0,96.07,97.0,95.25,95.46,179700.0
2012-06-07 10:00:00,95.5,95.54,93.78,94.36,228700.0,95.5,95.54,93.78,94.36,228700.0
2012-06-07 11:00:00,94.38,94.75,93.96,94.26,191800.0,94.38,94.75,93.96,94.26,191800.0
2012-06-07 12:00:00,94.26,94.75,93.76,94.56,148400.0,94.26,94.75,93.76,94.56,148400.0
2012-06-07 13:00:00,94.57,94.83,93.87,94.07,107000.0,94.57,94.83,93.87,94.07,107000.0
2012-06-07 14:00:00,94.04,94.56,93.9,94.54,86100.0,94.04,94.56,93.9,94.54,86100.0
2012-06-07 15:00:00,94.55,94.55,92.88,93.33,232800.0,94.55,94.55,92.88,93.33,232800.0
2012-06-08 09:30:00,92.97,93.92,92.23,93.7,135600.0,92.97,93.92,92.23,93.7,135600.0
2012-06-08 10:00:00,93.61,94.27,92.81,94.16,167400.0,93.61,94.27,92.81,94.16,167400.0
2012-06-08 11:00:00,94.3,94.33,93.0,93.25,130000.0,94.3,94.33,93.0,93.25,130000.0
2012-06-08 12:00:00,93.26,93.89,93.05,93.89,94300.0,93.26,93.89,93.05,93.89,94300.0
2012-06-08 13:00:00,93.93,94.5,93.83,94.11,70900.0,93.93,94.5,93.83,94.11,70900.0
2012-06-08 14:00:00,94.17,94.28,93.92,94.07,85100.0,94.17,94.28,93.92,94.07,85100.0
2012-06-08 15:00:00,94.03,94.41,93.87,93.98,182200.0,94.03,94.41,93.87,93.98,182200.0
2012-06-11 09:30:00,95.0,95.08,93.39,93.41,122500.0,95.0,95.08,93.39,93.41,122500.0
2012-06-11 10:00:00,93.4,93.74,92.42,92.57,258800.0,93.4,93.74,92.42,92.57,258800.0
2012-06-11 11:00:00,92.57,93.91,92.44,93.62,151900.0,92.57,93.91,92.44,93.62,151900.0
2012-06-11 12:00:00,93.57,93.61,93.1,93.25,110500.0,93.57,93.61,93.1,93.25,110500.0
2012-06-11 13:00:00,93.22,93.62,93.1,93.28,79000.0,93.22,93.62,93.1,93.28,79000.0
2012-06-11 14:00:00,93.24,93.64,92.79,93.33,110300.0,93.24,93.64,92.79,93.33,110300.0
2012-06-11 15:00:00,93.39,93.39,91.99,92.16,238600.0,93.39,93.39,91.99,92.16,238600.0
2012-06-12 09:30:00,92.44,93.46,92.26,92.75,51600.0,92.44,93.46,92.26,92.75,51600.0
2012-06-12 10:00:00,92.65,92.97,91.62,92.11,81700.0,92.65,92.97,91.62,92.11,81700.0
2012-06-12 11:00:00,92.17,93.77,92.17,93.1,131400.0,92.17,93.77,92.17,93.1,131400.0
2012-06-12 12:00:00,93.14,93.38,92.41,92.52,94500.0,93.14,93.38,92.41,92.52,94500.0
2012-06-12 13:00:00,92.57,93.12,92.42,92.89,65600.0,92.57,93.12,92.42,92.89,65600.0
2012-06-12 14:00:00,92.89,93.95,92.87,93.58,106800.0,92.89,93.95,92.87,93.58,106800.0
2012-06-12 15:00:00,93.64,94.54,93.29,94.22,198700.0,93.64,94.54,93.29,94.22,198700.0
2012-06-13 09:30:00,93.82,94.25,92.75,93.49,134900.0,93.82,94.25,92.75,93.49,134900.0
2012-06-13 10:00:00,93.36,94.53,92.7,94.3,234800.0,93.36,94.53,92.7,94.3,234800.0
2012-06-13 11:00:00,94.33,94.47,93.17,93.43,79200.0,94.33,94.47,93.17,93.43,79200.0
2012-06-13 12:00:00,93.38,94.02,92.9,93.97,86200.0,93.38,94.02,92.9,93.97,86200.0
2012-06-13 13:00:00,94.0,94.15,92.95,93.04,92300.0,94.0,94.15,92.95,93.04,92300.0
2012-06-13 14:00:00,93.04,93.32,92.08,92.08,109500.0,93.04,93.32,92.08,92.08,109500.0
2012-06-13 15:00:00,92.08,92.27,91.31,91.58,235500.0,92.08,92.27,91.31,91.58,235500.0
2012-06-14 09:30:00,92.14,93.74,91.64,93.68,90200.0,92.14,93.74,91.64,93.68,90200.0
2012-06-14 10:00:00,93.62,93.7,92.59,92.98,152500.0,93.62,93.7,92.59,92.98,152500.0
2012-06-14 11:00:00,93.0,93.54,92.73,93.17,162800.0,93.0,93.54,92.73,93.17,162800.0
2012-06-14 12:00:00,93.15,93.5,93.04,93.04,78400.0,93.15,93.5,93.04,93.04,78400.0
2012-06-14 13:00:00,93.05,93.11,92.11,92.37,170700.0,93.05,93.11,92.11,92.37,170700.0
2012-06-14 14:00:00,92.38,92.59,91.77,91.84,122000.0,92.38,92.59,91.77,91.84,122000.0
2012-06-14 15:00:00,91.8,93.35,91.78,92.97,221000.0,91.8,93.35,91.78,92.97,221000.0
2012-06-15 09:30:00,93.07,93.58,92.92,93.17,111900.0,93.07,93.58,92.92,93.17,111900.0
2012-06-15 10:00:00,93.17,93.64,92.78,92.81,148400.0,93.17,93.64,92.78,92.81,148400.0
2012-06-15 11:00:00,92.79,93.31,92.66,93.18,51000.0,92.79,93.31,92.66,93.18,51000.0
2012-06-15 12:00:00,93.18,93.93,93.18,93.9,85200.0,93.18,93.93,93.18,93.9,85200.0
2012-06-15 13:00:00,93.9,94.31,93.78,94.2,92700.0,93.9,94.31,93.78,94.2,92700.0
2012-06-15 14:00:00,94.22,95.12,94.21,94.95,186300.0,94.22,95.12,94.21,94.95,186300.0
2012-06-15 15:00:00,94.95,96.0,94.83,95.84,426200.0,94.95,96.0,94.83,95.84,426200.0
2012-06-18 09:30:00,95.7,95.95,94.87,95.75,138200.0,95.7,95.95,94.87,95.75,138200.0
2012-06-18 10:00:00,95.74,96.96,95.63,96.07,302000.0,95.74,96.96,95.63,96.07,302000.0
2012-06-18 11:00:00,96.04,96.31,95.39,95.85,128400.0,96.04,96.31,95.39,95.85,128400.0
2012-06-18 12:00:00,95.83,96.91,95.6,96.49,121800.0,95.83,96.91,95.6,96.49,121800.0
2012-06-18 13:00:00,96.51,97.43,96.4,97.41,127200.0,96.51,97.43,96.4,97.41,127200.0
2012-06-18 14:00:00,97.41,97.88,97.07,97.54,144300.0,97.41,97.88,97.07,97.54,144300.0
2012-06-18 15:00:00,97.52,97.85,96.86,96.99,353400.0,97.52,97.85,96.86,96.99,353400.0
2012-06-19 09:30:00,97.24,97.7,97.05,97.64,146600.0,97.24,97.7,97.05,97.64,146600.0
2012-06-19 10:00:00,97.6,97.65,96.9,97.62,188500.0,97.6,97.65,96.9,97.62,188500.0
2012-06-19 11:00:00,97.61,97.65,97.08,97.62,113300.0,97.61,97.65,97.08,97.62,113300.0
2012-06-19 12:00:00,97.64,97.65,97.0,97.35,64000.0,97.64,97.65,97.0,97.35,64000.0
2012-06-19 13:00:00,97.36,97.36,96.32,96.69,147800.0,97.36,97.36,96.32,96.69,147800.0
2012-06-19 14:00:00,96.72,96.87,96.15,96.5,120200.0,96.72,96.87,96.15,96.5,120200.0
2012-06-19 15:00:00,96.5,97.16,96.35,96.79,163400.0,96.5,97.16,96.35,96.79,163400.0
2012-06-20 09:30:00,95.87,97.36,95.73,97.3,82000.0,95.87,97.36,95.73,97.3,82000.0
2012-06-20 10:00:00,97.3,97.63,96.7,96.89,117700.0,97.3,97.63,96.7,96.89,117700.0
2012-06-20 11:00:00,96.95,97.72,96.9,97.37,72400.0,96.95,97.72,96.9,97.37,72400.0
2012-06-20 12:00:00,97.42,97.45,96.46,97.0,176000.0,97.42,97.45,96.46,97.0,176000.0
2012-06-20 13:00:00,97.0,97.58,96.99,97.53,78900.0,97.0,97.58,96.99,97.53,78900.0
2012-06-20 14:00:00,97.49,98.42,96.97,97.2,260400.0,97.49,98.42,96.97,97.2,260400.0
2012-06-20 15:00:00,97.27,97.81,96.9,97.7,153700.0,97.27,97.81,96.9,97.7,153700.0
2012-06-21 09:30:00,97.4,97.42,96.78,97.1,109600.0,97.4,97.42,96.78,97.1,109600.0
2012-06-21 10:00:00,97.01,97.11,96.1,96.19,180900.0,97.01,97.11,96.1,96.19,180900.0
2012-06-21 11:00:00,96.19,96.37,95.76,96.35,129900.0,96.19,96.37,95.76,96.35,129900.0
2012-06-21 12:00:00,96.37,96.4,94.85,95.3,116200.0,96.37,96.4,94.85,95.3,116200.0
2012-06-21 13:00:00,95.29,95.44,94.96,95.39,106500.0,95.29,95.44,94.96,95.39,106500.0
2012-06-21 14:00:00,95.33,95.59,94.51,95.47,154700.0,95.33,95.59,94.51,95.47,154700.0
2012-06-21 15:00:00,95.52,95.54,94.93,95.15,202600.0,95.52,95.54,94.93,95.15,202600.0
2012-06-22 09:30:00,95.41,95.69,94.0,94.7,81400.0,95.41,95.69,94.0,94.7,81400.0
2012-06-22 10:00:00,94.73,96.12,94.69,95.37,91100.0,94.73,96.12,94.69,95.37,91100.0
2012-06-22 11:00:00,95.37,95.93,95.06,95.23,103900.0,95.37,95.93,95.06,95.23,103900.0
2012-06-22 12:00:00,95.24,95.81,95.24,95.66,50300.0,95.24,95.81,95.24,95.66,50300.0
2012-06-22 13:00:00,95.62,96.07,95.41,96.06,74800.0,95.62,96.07,95.41,96.06,74800.0
2012-06-22 14:00:00,96.01,96.35,95.69,96.08,102100.0,96.01,96.35,95.69,96.08,102100.0
2012-06-22 15:00:00,96.09,96.12,95.37,95.61,191000.0,96.09,96.12,95.37,95.61,191000.0
2012-06-25 09:30:00,94.49,94.83,93.1,93.37,128200.0,94.49,94.83,93.1,93.37,128200.0
2012-06-25 10:00:00,93.35,94.04,93.25,93.54,93300.0,93.35,94.04,93.25,93.54,93300.0
2012-06-25 11:00:00,93.54,94.04,93.07,93.17,66100.0,93.54,94.04,93.07,93.17,66100.0
2012-06-25 12:00:00,93.1,93.87,93.06,93.53,48700.0,93.1,93.87,93.06,93.53,48700.0
2012-06-25 13:00:00,93.49,94.0,93.39,93.92,52900.0,93.49,94.0,93.39,93.92,52900.0
2012-06-25 14:00:00,93.95,94.16,93.62,93.78,58900.0,93.95,94.16,93.62,93.78,58900.0
2012-06-25 15:00:00,93.76,94.56,93.61,94.37,150500.0,93.76,94.56,93.61,94.37,150500.0
2012-06-26 09:30:00,94.45,96.13,93.32,93.35,162700.0,94.45,96.13,93.32,93.35,162700.0
2012-06-26 10:00:00,93.35,94.45,93.24,93.72,87500.0,93.35,94.45,93.24,93.72,87500.0
2012-06-26 11:00:00,93.73,94.21,93.48,93.82,84600.0,93.73,94.21,93.48,93.82,84600.0
2012-06-26 12:00:00,93.81,94.14,93.8,93.83,60900.0,93.81,94.14,93.8,93.83,60900.0
2012-06-26 13:00:00,93.82,94.08,93.57,93.82,70000.0,93.82,94.08,93.57,93.82,70000.0
2012-06-26 14:00:00,93.83,94.67,93.83,94.28,110600.0,93.83,94.67,93.83,94.28,110600.0
2012-06-26 15:00:00,94.28,94.45,94.1,94.21,150800.0,94.28,94.45,94.1,94.21,150800.0
2012-06-27 09:30:00,94.54,94.54,93.38,93.76,56500.0,94.54,94.54,93.38,93.76,56500.0
2012-06-27 10:00:00,93.76,94.44,93.59,94.17,116400.0,93.76,94.44,93.59,94.17,116400.0
2012-06-27 11:00:00,94.21,94.24,93.28,93.83,57300.0,94.21,94.24,93.28,93.83,57300.0
2012-06-27 12:00:00,93.83,94.03,93.68,93.82,69600.0,93.83,94.03,93.68,93.82,69600.0
2012-06-27 13:00:00,93.81,94.03,93.02,93.09,71600.0,93.81,94.03,93.02,93.09,71600.0
2012-06-27 14:00:00,93.08,93.12,92.23,92.76,104200.0,93.08,93.12,92.23,92.76,104200.0
2012-06-27 15:00:00,92.76,93.52,92.76,93.23,117100.0,92.76,93.52,92.76,93.23,117100.0
2012-06-28 09:30:00,92.4,92.84,90.58,91.83,113400.0,92.4,92.84,90.58,91.83,113400.0
2012-06-28 10:00:00,91.83,92.68,90.97,91.36,171800.0,91.83,92.68,90.97,91.36,171800.0
2012-06-28 11:00:00,91.43,91.52,90.97,91.08,114600.0,91.43,91.52,90.97,91.08,114600.0
2012-06-28 12:00:00,91.15,91.19,90.75,90.97,115700.0,91.15,91.19,90.75,90.97,115700.0
2012-06-28 13:00:00,90.96,91.02,89.73,89.99,94500.0,90.96,91.02,89.73,89.99,94500.0
2012-06-28 14:00:00,90.03,90.15,89.1,89.24,140100.0,90.03,90.15,89.1,89.24,140100.0
2012-06-28 15:00:00,89.24,90.33,89.21,90.3,311600.0,89.24,90.33,89.21,90.3,311600.0
2012-06-29 09:30:00,91.9,92.47,88.71,89.56,229900.0,91.9,92.47,88.71,89.56,229900.0
2012-06-29 10:00:00,89.61,91.71,89.58,90.85,269600.0,89.61,91.71,89.58,90.85,269600.0
2012-06-29 11:00:00,90.9,91.64,90.84,91.59,185900.0,90.9,91.64,90.84,91.59,185900.0
2012-06-29 12:00:00,91.61,93.09,91.61,93.08,94100.0,91.61,93.09,91.61,93.08,94100.0
2012-06-29 13:00:00,93.06,93.99,93.06,93.37,126900.0,93.06,93.99,93.06,93.37,126900.0
2012-06-29 14:00:00,93.32,93.59,92.87,93.21,146200.0,93.32,93.59,92.87,93.21,146200.0
2012-06-29 15:00:00,93.21,93.4,92.64,93.25,253900.0,93.21,93.4,92.64,93.25,253900.0
2012-07-02 09:30:00,93.08,93.44,91.7,91.83,178000.0,93.08,93.44,91.7,91.83,178000.0
2012-07-02 10:00:00,91.74,91.8,91.04,91.44,173900.0,91.74,91.8,91.04,91.44,173900.0
2012-07-02 11:00:00,91.44,91.49,90.75,90.79,208000.0,91.44,91.49,90.75,90.79,208000.0
2012-07-02 12:00:00,90.8,91.64,90.17,91.34,284100.0,90.8,91.64,90.17,91.34,284100.0
2012-07-02 13:00:00,91.28,91.42,91.1,91.35,52000.0,91.28,91.42,91.1,91.35,52000.0
2012-07-02 14:00:00,91.36,91.78,91.12,91.42,64300.0,91.36,91.78,91.12,91.42,64300.0
2012-07-02 15:00:00,91.4,92.23,91.37,92.07,214300.0,91.4,92.23,91.37,92.07,214300.0
2012-07-03 09:30:00,92.3,93.0,91.63,93.0,101900.0,92.3,93.0,91.63,93.0,101900.0
2012-07-03 10:00:00,92.97,94.0,92.92,93.99,112100.0,92.97,94.0,92.92,93.99,112100.0
2012-07-03 11:00:00,93.98,94.98,93.93,94.79,115800.0,93.98,94.98,93.93,94.79,115800.0
2012-07-03 12:00:00,94.8,94.8,93.19,93.67,150600.0,94.8,94.8,93.19,93.67,150600.0
2012-07-05 09:30:00,93.56,94.75,93.13,93.81,109300.0,93.56,94.75,93.13,93.81,109300.0
2012-07-05 10:00:00,93.7,94.68,93.32,94.47,85800.0,93.7,94.68,93.32,94.47,85800.0
2012-07-05 11:00:00,94.43,95.45,94.42,94.7,129100.0,94.43,95.45,94.42,94.7,129100.0
2012-07-05 12:00:00,94.75,94.99,93.92,94.24,73200.0,94.75,94.99,93.92,94.24,73200.0
2012-07-05 13:00:00,94.31,95.03,94.26,94.81,31400.0,94.31,95.03,94.26,94.81,31400.0
2012-07-05 14:00:00,94.79,95.01,94.58,94.85,52200.0,94.79,95.01,94.58,94.85,52200.0
2012-07-05 15:00:00,94.87,95.12,94.27,94.36,185900.0,94.87,95.12,94.27,94.36,185900.0
2012-07-06 09:30:00,93.55,95.17,93.41,94.16,87600.0,93.55,95.17,93.41,94.16,87600.0
2012-07-06 10:00:00,94.15,94.45,94.01,94.08,105600.0,94.15,94.45,94.01,94.08,105600.0
2012-07-06 11:00:00,94.05,94.05,93.2,93.39,55200.0,94.05,94.05,93.2,93.39,55200.0
2012-07-06 12:00:00,93.35,93.37,92.86,93.22,33200.0,93.35,93.37,92.86,93.22,33200.0
2012-07-06 13:00:00,93.27,93.64,93.21,93.43,43000.0,93.27,93.64,93.21,93.43,43000.0
2012-07-06 14:00:00,93.41,93.61,93.14,93.5,33000.0,93.41,93.61,93.14,93.5,33000.0
2012-07-06 15:00:00,93.46,93.93,93.43,93.68,84800.0,93.46,93.93,93.43,93.68,84800.0
2012-07-09 09:30:00,93.54,94.09,92.75,92.78,43800.0,93.54,94.09,92.75,92.78,43800.0
2012-07-09 10:00:00,92.79,93.45,92.12,93.45,76500.0,92.79,93.45,92.12,93.45,76500.0
2012-07-09 11:00:00,93.52,93.52,92.52,92.52,70500.0,93.52,93.52,92.52,92.52,70500.0
2012-07-09 12:00:00,92.52,92.73,92.23,92.48,19400.0,92.52,92.73,92.23,92.48,19400.0
2012-07-09 13:00:00,92.5,93.38,92.5,93.12,33800.0,92.5,93.38,92.5,93.12,33800.0
2012-07-09 14:00:00,93.12,93.23,92.78,92.94,40800.0,93.12,93.23,92.78,92.94,40800.0
2012-07-09 15:00:00,92.95,93.61,92.92,93.39,151800.0,92.95,93.61,92.92,93.39,151800.0
2012-07-10 09:30:00,93.76,95.39,93.76,94.95,73600.0,93.76,95.39,93.76,94.95,73600.0
2012-07-10 10:00:00,94.82,95.02,94.08,94.24,126600.0,94.82,95.02,94.08,94.24,126600.0
2012-07-10 11:00:00,94.21,94.24,93.47,93.61,45600.0,94.21,94.24,93.47,93.61,45600.0
2012-07-10 12:00:00,93.65,93.91,93.43,93.6,29200.0,93.65,93.91,93.43,93.6,29200.0
2012-07-10 13:00:00,93.49,93.76,93.18,93.37,42200.0,93.49,93.76,93.18,93.37,42200.0
2012-07-10 14:00:00,93.31,93.47,92.64,92.95,55600.0,93.31,93.47,92.64,92.95,55600.0
2012-07-10 15:00:00,92.96,93.23,92.55,93.09,110900.0,92.96,93.23,92.55,93.09,110900.0
2012-07-11 09:30:00,93.1,93.45,92.0,92.0,46800.0,93.1,93.45,92.0,92.0,46800.0
2012-07-11 10:00:00,91.94,92.62,90.55,90.69,103400.0,91.94,92.62,90.55,90.69,103400.0
2012-07-11 11:00:00,90.55,90.99,90.43,90.72,61600.0,90.55,90.99,90.43,90.72,61600.0
2012-07-11 12:00:00,90.63,91.07,90.31,91.0,53500.0,90.63,91.07,90.31,91.0,53500.0
2012-07-11 13:00:00,91.04,91.04,90.08,90.77,49700.0,91.04,91.04,90.08,90.77,49700.0
2012-07-11 14:00:00,90.71,90.82,89.68,90.0,93300.0,90.71,90.82,89.68,90.0,93300.0
2012-07-11 15:00:00,90.06,91.25,90.02,91.08,173800.0,90.06,91.25,90.02,91.08,173800.0
2012-07-12 09:30:00,90.87,90.87,88.28,89.21,131500.0,90.87,90.87,88.28,89.21,131500.0
2012-07-12 10:00:00,89.3,89.32,88.44,88.77,129400.0,89.3,89.32,88.44,88.77,129400.0
2012-07-12 11:00:00,88.7,90.47,88.64,90.17,79200.0,88.7,90.47,88.64,90.17,79200.0
2012-07-12 12:00:00,90.12,90.35,89.78,90.22,73300.0,90.12,90.35,89.78,90.22,73300.0
2012-07-12 13:00:00,90.25,90.98,90.11,90.46,64500.0,90.25,90.98,90.11,90.46,64500.0
2012-07-12 14:00:00,90.48,91.28,90.32,91.03,59900.0,90.48,91.28,90.32,91.03,59900.0
2012-07-12 15:00:00,91.0,91.95,90.86,91.5,179900.0,91.0,91.95,90.86,91.5,179900.0
2012-07-13 09:30:00,91.67,92.25,91.37,91.74,24100.0,91.67,92.25,91.37,91.74,24100.0
2012-07-13 10:00:00,91.82,92.8,91.78,92.69,28200.0,91.82,92.8,91.78,92.69,28200.0
2012-07-13 11:00:00,92.73,92.97,92.49,92.79,27100.0,92.73,92.97,92.49,92.79,27100.0
2012-07-13 12:00:00,92.82,92.87,92.42,92.63,40800.0,92.82,92.87,92.42,92.63,40800.0
2012-07-13 13:00:00,92.57,92.8,92.33,92.53,23700.0,92.57,92.8,92.33,92.53,23700.0
2012-07-13 14:00:00,92.57,92.82,92.52,92.64,26900.0,92.57,92.82,92.52,92.64,26900.0
2012-07-13 15:00:00,92.71,92.84,92.36,92.66,86200.0,92.71,92.84,92.36,92.66,86200.0
2012-07-16 09:30:00,92.17,92.58,91.58,91.65,37600.0,92.17,92.58,91.58,91.65,37600.0
2012-07-16 10:00:00,91.65,92.91,91.37,92.84,56100.0,91.65,92.91,91.37,92.84,56100.0
2012-07-16 11:00:00,92.9,93.91,92.74,92.86,86400.0,92.9,93.91,92.74,92.86,86400.0
2012-07-16 12:00:00,92.84,92.93,91.6,91.76,43000.0,92.84,92.93,91.6,91.76,43000.0
2012-07-16 13:00:00,91.74,91.76,91.37,91.46,60100.0,91.74,91.76,91.37,91.46,60100.0
2012-07-16 14:00:00,91.47,91.66,91.09,91.4,70400.0,91.47,91.66,91.09,91.4,70400.0
2012-07-16 15:00:00,91.4,91.44,90.83,91.0,102800.0,91.4,91.44,90.83,91.0,102800.0
2012-07-17 09:30:00,91.62,91.66,90.21,90.39,52300.0,91.62,91.66,90.21,90.39,52300.0
2012-07-17 10:00:00,90.27,90.53,89.67,90.15,45700.0,90.27,90.53,89.67,90.15,45700.0
2012-07-17 11:00:00,90.21,91.48,90.14,91.34,85900.0,90.21,91.48,90.14,91.34,85900.0
2012-07-17 12:00:00,91.4,92.03,91.34,91.4,47800.0,91.4,92.03,91.34,91.4,47800.0
2012-07-17 13:00:00,91.32,92.12,91.29,91.7,28800.0,91.32,92.12,91.29,91.7,28800.0
2012-07-17 14:00:00,91.65,92.23,91.65,92.1,38200.0,91.65,92.23,91.65,92.1,38200.0
2012-07-17 15:00:00,92.06,92.18,91.14,91.34,112900.0,92.06,92.18,91.14,91.34,112900.0
2012-07-18 09:30:00,90.8,92.94,90.18,92.2,144800.0,90.8,92.94,90.18,92.2,144800.0
2012-07-18 10:00:00,92.21,92.39,91.51,91.89,58700.0,92.21,92.39,91.51,91.89,58700.0
2012-07-18 11:00:00,91.89,92.41,91.71,92.28,65400.0,91.89,92.41,91.71,92.28,65400.0
2012-07-18 12:00:00,92.3,92.52,91.84,92.46,54200.0,92.3,92.52,91.84,92.46,54200.0
2012-07-18 13:00:00,92.5,93.0,92.34,92.69,74500.0,92.5,93.0,92.34,92.69,74500.0
2012-07-18 14:00:00,92.69,92.82,92.01,92.02,35100.0,92.69,92.82,92.01,92.02,35100.0
2012-07-18 15:00:00,92.0,92.29,91.68,91.92,90900.0,92.0,92.29,91.68,91.92,90900.0
2012-07-19 09:30:00,92.42,93.45,92.2,93.31,59900.0,92.42,93.45,92.2,93.31,59900.0
2012-07-19 10:00:00,93.25,93.25,91.91,92.47,63100.0,93.25,93.25,91.91,92.47,63100.0
2012-07-19 11:00:00,92.55,93.54,92.53,93.32,49100.0,92.55,93.54,92.53,93.32,49100.0
2012-07-19 12:00:00,93.31,93.44,92.88,93.02,30900.0,93.31,93.44,92.88,93.02,30900.0
2012-07-19 13:00:00,93.02,93.06,92.19,92.19,81800.0,93.02,93.06,92.19,92.19,81800.0
2012-07-19 14:00:00,92.29,92.85,92.28,92.37,25000.0,92.29,92.85,92.28,92.37,25000.0
2012-07-19 15:00:00,92.38,92.8,92.15,92.52,77800.0,92.38,92.8,92.15,92.52,77800.0
2012-07-20 09:30:00,91.44,91.72,90.09,90.22,54500.0,91.44,91.72,90.09,90.22,54500.0
2012-07-20 10:00:00,90.25,90.29,89.38,89.61,141200.0,90.25,90.29,89.38,89.61,141200.0
2012-07-20 11:00:00,89.66,89.66,88.92,88.94,106600.0,89.66,89.66,88.92,88.94,106600.0
2012-07-20 12:00:00,88.91,89.02,88.33,88.66,116600.0,88.91,89.02,88.33,88.66,116600.0
2012-07-20 13:00:00,88.6,88.67,87.71,87.81,138000.0,88.6,88.67,87.71,87.81,138000.0
2012-07-20 14:00:00,87.84,87.9,87.33,87.33,168300.0,87.84,87.9,87.33,87.33,168300.0
2012-07-20 15:00:00,87.36,88.08,87.04,87.47,369800.0,87.36,88.08,87.04,87.47,369800.0
2012-07-23 09:30:00,83.75,84.53,83.01,84.35,382700.0,83.75,84.53,83.01,84.35,382700.0
2012-07-23 10:00:00,84.23,85.98,84.0,85.38,221600.0,84.23,85.98,84.0,85.38,221600.0
2012-07-23 11:00:00,85.38,85.73,84.92,85.4,121700.0,85.38,85.73,84.92,85.4,121700.0
2012-07-23 12:00:00,85.45,86.32,85.34,86.07,118800.0,85.45,86.32,85.34,86.07,118800.0
2012-07-23 13:00:00,86.06,86.27,85.83,86.06,135900.0,86.06,86.27,85.83,86.06,135900.0
2012-07-23 14:00:00,86.13,86.29,85.34,85.72,106900.0,86.13,86.29,85.34,85.72,106900.0
2012-07-23 15:00:00,85.62,87.05,85.52,86.45,219800.0,85.62,87.05,85.52,86.45,219800.0
2012-07-24 09:30:00,86.69,87.13,85.72,86.79,22300.0,86.69,87.13,85.72,86.79,22300.0
2012-07-24 10:00:00,86.89,86.94,85.52,86.33,45400.0,86.89,86.94,85.52,86.33,45400.0
2012-07-24 11:00:00,86.35,86.35,85.26,85.64,45900.0,86.35,86.35,85.26,85.64,45900.0
2012-07-24 12:00:00,85.67,85.67,84.37,85.2,50800.0,85.67,85.67,84.37,85.2,50800.0
2012-07-24 13:00:00,85.25,85.34,84.94,85.1,44500.0,85.25,85.34,84.94,85.1,44500.0
2012-07-24 14:00:00,85.07,85.18,84.56,84.81,36200.0,85.07,85.18,84.56,84.81,36200.0
2012-07-24 15:00:00,84.78,85.29,84.43,85.07,99700.0,84.78,85.29,84.43,85.07,99700.0
2012-07-25 09:30:00,85.11,85.55,84.69,84.93,48700.0,85.11,85.55,84.69,84.93,48700.0
2012-07-25 10:00:00,84.88,85.1,84.33,84.91,103400.0,84.88,85.1,84.33,84.91,103400.0
2012-07-25 11:00:00,84.89,85.03,83.71,84.04,91000.0,84.89,85.03,83.71,84.04,91000.0
2012-07-25 12:00:00,83.99,83.99,83.41,83.73,54500.0,83.99,83.99,83.41,83.73,54500.0
2012-07-25 13:00:00,83.78,84.44,83.65,84.27,73300.0,83.78,84.44,83.65,84.27,73300.0
2012-07-25 14:00:00,84.29,84.95,84.26,84.44,44700.0,84.29,84.95,84.26,84.44,44700.0
2012-07-25 15:00:00,84.36,84.5,83.5,83.78,138900.0,84.36,84.5,83.5,83.78,138900.0
2012-07-26 09:30:00,85.0,86.68,85.0,86.57,70300.0,85.0,86.68,85.0,86.57,70300.0
2012-07-26 10:00:00,86.59,87.04,85.4,85.8,134700.0,86.59,87.04,85.4,85.8,134700.0
2012-07-26 11:00:00,85.79,86.12,85.6,85.99,106200.0,85.79,86.12,85.6,85.99,106200.0
2012-07-26 12:00:00,85.92,86.99,85.75,86.99,83100.0,85.92,86.99,85.75,86.99,83100.0
2012-07-26 13:00:00,86.94,87.26,85.99,86.28,119800.0,86.94,87.26,85.99,86.28,119800.0
2012-07-26 14:00:00,86.3,86.47,85.74,86.38,92200.0,86.3,86.47,85.74,86.38,92200.0
2012-07-26 15:00:00,86.37,86.72,86.03,86.38,125500.0,86.37,86.72,86.03,86.38,125500.0
2012-07-27 09:30:00,86.36,87.06,85.5,86.02,57100.0,86.36,87.06,85.5,86.02,57100.0
2012-07-27 10:00:00,86.01,87.74,85.78,87.74,45600.0,86.01,87.74,85.78,87.74,45600.0
2012-07-27 11:00:00,87.68,88.07,87.19,87.21,75000.0,87.68,88.07,87.19,87.21,75000.0
2012-07-27 12:00:00,87.22,87.32,86.86,86.98,39300.0,87.22,87.32,86.86,86.98,39300.0
2012-07-27 13:00:00,87.0,87.45,86.85,87.0,125600.0,87.0,87.45,86.85,87.0,125600.0
2012-07-27 14:00:00,86.96,87.26,86.52,87.2,47300.0,86.96,87.26,86.52,87.2,47300.0
2012-07-27 15:00:00,87.25,87.68,87.2,87.39,90000.0,87.25,87.68,87.2,87.39,90000.0
2012-07-30 09:30:00,87.81,87.91,87.21,87.84,27500.0,87.81,87.91,87.21,87.84,27500.0
2012-07-30 10:00:00,87.9,88.16,86.97,86.97,48000.0,87.9,88.16,86.97,86.97,48000.0
2012-07-30 11:00:00,86.97,87.32,86.67,86.9,25100.0,86.97,87.32,86.67,86.9,25100.0
2012-07-30 12:00:00,86.88,87.55,86.57,87.36,42400.0,86.88,87.55,86.57,87.36,42400.0
2012-07-30 13:00:00,87.39,87.82,87.15,87.47,26600.0,87.39,87.82,87.15,87.47,26600.0
2012-07-30 14:00:00,87.34,87.52,86.67,87.2,46000.0,87.34,87.52,86.67,87.2,46000.0
2012-07-30 15:00:00,87.15,87.57,86.85,87.48,102300.0,87.15,87.57,86.85,87.48,102300.0
2012-07-31 09:30:00,87.45,87.56,86.0,87.56,49000.0,87.45,87.56,86.0,87.56,49000.0
2012-07-31 10:00:00,87.55,88.11,86.9,86.9,141100.0,87.55,88.11,86.9,86.9,141100.0
2012-07-31 11:00:00,86.78,87.0,86.32,86.99,48500.0,86.78,87.0,86.32,86.99,48500.0
2012-07-31 12:00:00,86.92,87.14,86.28,86.57,67100.0,86.92,87.14,86.28,86.57,67100.0
2012-07-31 13:00:00,86.57,87.0,85.86,85.86,94100.0,86.57,87.0,85.86,85.86,94100.0
2012-07-31 14:00:00,85.9,86.01,85.58,85.64,113600.0,85.9,86.01,85.58,85.64,113600.0
2012-07-31 15:00:00,85.64,85.68,84.63,84.9,330300.0,85.64,85.68,84.63,84.9,330300.0
2012-08-01 09:30:00,85.03,85.92,84.6,85.05,109500.0,85.03,85.92,84.6,85.05,109500.0
2012-08-01 10:00:00,85.0,85.5,84.62,84.9,105200.0,85.0,85.5,84.62,84.9,105200.0
2012-08-01 11:00:00,84.92,85.21,84.46,84.72,162300.0,84.92,85.21,84.46,84.72,162300.0
2012-08-01 12:00:00,84.63,85.05,84.6,84.81,64800.0,84.63,85.05,84.6,84.81,64800.0
2012-08-01 13:00:00,84.81,84.94,84.05,84.42,148700.0,84.81,84.94,84.05,84.42,148700.0
2012-08-01 14:00:00,84.43,84.56,84.1,84.23,93700.0,84.43,84.56,84.1,84.23,93700.0
2012-08-01 15:00:00,84.23,84.66,83.37,83.81,291100.0,84.23,84.66,83.37,83.81,291100.0
2012-08-02 09:30:00,83.3,86.24,82.64,85.51,112400.0,83.3,86.24,82.64,85.51,112400.0
2012-08-02 10:00:00,85.6,86.31,85.18,85.67,139700.0,85.6,86.31,85.18,85.67,139700.0
2012-08-02 11:00:00,85.61,85.76,84.5,84.7,62200.0,85.61,85.76,84.5,84.7,62200.0
2012-08-02 12:00:00,84.7,84.87,84.45,84.74,45800.0,84.7,84.87,84.45,84.74,45800.0
2012-08-02 13:00:00,84.75,85.19,84.5,85.0,75200.0,84.75,85.19,84.5,85.0,75200.0
2012-08-02 14:00:00,84.93,85.98,84.9,85.39,136900.0,84.93,85.98,84.9,85.39,136900.0
2012-08-02 15:00:00,85.47,85.61,84.88,85.54,166700.0,85.47,85.61,84.88,85.54,166700.0
2012-08-03 09:30:00,86.68,87.2,86.39,87.05,67500.0,86.68,87.2,86.39,87.05,67500.0
2012-08-03 10:00:00,87.08,87.45,86.77,87.04,70800.0,87.08,87.45,86.77,87.04,70800.0
2012-08-03 11:00:00,87.06,87.59,86.24,86.55,75800.0,87.06,87.59,86.24,86.55,75800.0
2012-08-03 12:00:00,86.49,86.69,86.34,86.34,48000.0,86.49,86.69,86.34,86.34,48000.0
2012-08-03 13:00:00,86.33,87.17,86.04,86.72,145900.0,86.33,87.17,86.04,86.72,145900.0
2012-08-03 14:00:00,86.73,87.38,86.72,87.15,46100.0,86.73,87.38,86.72,87.15,46100.0
2012-08-03 15:00:00,87.1,87.99,87.1,87.79,193600.0,87.1,87.99,87.1,87.79,193600.0
2012-08-06 09:30:00,87.33,88.04,87.0,87.67,49400.0,87.33,88.04,87.0,87.67,49400.0
2012-08-06 10:00:00,87.65,87.94,87.45,87.45,62800.0,87.65,87.94,87.45,87.45,62800.0
2012-08-06 11:00:00,87.5,88.0,87.34,87.96,39500.0,87.5,88.0,87.34,87.96,39500.0
2012-08-06 12:00:00,87.98,88.91,87.8,88.89,94500.0,87.98,88.91,87.8,88.89,94500.0
2012-08-06 13:00:00,88.83,88.98,88.25,88.42,126700.0,88.83,88.98,88.25,88.42,126700.0
2012-08-06 14:00:00,88.36,88.62,88.05,88.39,35200.0,88.36,88.62,88.05,88.39,35200.0
2012-08-06 15:00:00,88.31,88.4,87.79,87.89,192600.0,88.31,88.4,87.79,87.89,192600.0
2012-08-07 09:30:00,87.93,88.93,87.93,88.13,19200.0,87.93,88.93,87.93,88.13,19200.0
2012-08-07 10:00:00,88.5,88.58,88.05,88.17,50700.0,88.5,88.58,88.05,88.17,50700.0
2012-08-07 11:00:00,88.21,88.34,87.72,88.25,65200.0,88.21,88.34,87.72,88.25,65200.0
2012-08-07 12:00:00,88.23,88.63,88.2,88.44,26600.0,88.23,88.63,88.2,88.44,26600.0
2012-08-07 13:00:00,88.37,88.65,88.21,88.57,75000.0,88.37,88.65,88.21,88.57,75000.0
2012-08-07 14:00:00,88.58,88.74,88.15,88.21,50100.0,88.58,88.74,88.15,88.21,50100.0
2012-08-07 15:00:00,88.28,88.52,88.11,88.25,60500.0,88.28,88.52,88.11,88.25,60500.0
2012-08-08 09:30:00,87.68,87.86,86.09,86.27,67500.0,87.68,87.86,86.09,86.27,67500.0
2012-08-08 10:00:00,86.28,87.24,86.28,86.79,154400.0,86.28,87.24,86.28,86.79,154400.0
2012-08-08 11:00:00,86.77,87.24,86.66,86.85,48400.0,86.77,87.24,86.66,86.85,48400.0
2012-08-08 12:00:00,86.78,87.03,85.73,86.15,71300.0,86.78,87.03,85.73,86.15,71300.0
2012-08-08 13:00:00,86.12,86.85,86.12,86.66,68900.0,86.12,86.85,86.12,86.66,68900.0
2012-08-08 14:00:00,86.65,86.85,86.44,86.55,92100.0,86.65,86.85,86.44,86.55,92100.0
2012-08-08 15:00:00,86.55,86.67,86.34,86.47,175500.0,86.55,86.67,86.34,86.47,175500.0
2012-08-09 09:30:00,88.52,88.61,87.59,87.87,131600.0,88.52,88.61,87.59,87.87,131600.0
2012-08-09 10:00:00,87.9,87.9,87.0,87.37,100800.0,87.9,87.9,87.0,87.37,100800.0
2012-08-09 11:00:00,87.38,87.4,86.82,86.98,68700.0,87.38,87.4,86.82,86.98,68700.0
2012-08-09 12:00:00,86.98,87.03,86.81,86.92,29900.0,86.98,87.03,86.81,86.92,29900.0
2012-08-09 13:00:00,86.91,87.47,86.89,87.29,43300.0,86.91,87.47,86.89,87.29,43300.0
2012-08-09 14:00:00,87.28,87.46,87.12,87.16,61700.0,87.28,87.46,87.12,87.16,61700.0
2012-08-09 15:00:00,87.11,87.28,86.7,87.1,158600.0,87.11,87.28,86.7,87.1,158600.0
2012-08-10 09:30:00,86.94,87.07,85.74,86.16,38900.0,86.94,87.07,85.74,86.16,38900.0
2012-08-10 10:00:00,86.15,86.47,86.02,86.27,75300.0,86.15,86.47,86.02,86.27,75300.0
2012-08-10 11:00:00,86.27,86.27,85.22,85.41,114000.0,86.27,86.27,85.22,85.41,114000.0
2012-08-10 12:00:00,85.39,85.74,85.29,85.39,51400.0,85.39,85.74,85.29,85.39,51400.0
2012-08-10 13:00:00,85.36,85.45,85.08,85.33,50600.0,85.36,85.45,85.08,85.33,50600.0
2012-08-10 14:00:00,85.34,85.46,84.86,85.33,83200.0,85.34,85.46,84.86,85.33,83200.0
2012-08-10 15:00:00,85.33,85.48,85.22,85.35,137600.0,85.33,85.48,85.22,85.35,137600.0
2012-08-13 09:30:00,84.5,85.35,84.37,84.69,45800.0,84.5,85.35,84.37,84.69,45800.0
2012-08-13 10:00:00,84.68,85.12,84.19,84.4,63500.0,84.68,85.12,84.19,84.4,63500.0
2012-08-13 11:00:00,84.34,84.48,84.0,84.26,103300.0,84.34,84.48,84.0,84.26,103300.0
2012-08-13 12:00:00,84.24,84.53,84.06,84.31,166700.0,84.24,84.53,84.06,84.31,166700.0
2012-08-13 13:00:00,84.32,84.63,84.23,84.44,66800.0,84.32,84.63,84.23,84.44,66800.0
2012-08-13 14:00:00,84.45,84.52,84.27,84.29,87000.0,84.45,84.52,84.27,84.29,87000.0
2012-08-13 15:00:00,84.29,84.39,83.8,84.11,252700.0,84.29,84.39,83.8,84.11,252700.0
2012-08-14 09:30:00,84.86,87.3,84.85,86.82,295800.0,84.86,87.3,84.85,86.82,295800.0
2012-08-14 10:00:00,86.97,87.41,86.38,87.23,220800.0,86.97,87.41,86.38,87.23,220800.0
2012-08-14 11:00:00,87.15,87.78,87.14,87.56,117200.0,87.15,87.78,87.14,87.56,117200.0
2012-08-14 12:00:00,87.56,88.05,87.07,87.11,154700.0,87.56,88.05,87.07,87.11,154700.0
2012-08-14 13:00:00,87.12,87.24,86.17,86.25,163100.0,87.12,87.24,86.17,86.25,163100.0
2012-08-14 14:00:00,86.3,86.53,86.2,86.46,115100.0,86.3,86.53,86.2,86.46,115100.0
2012-08-14 15:00:00,86.5,86.61,85.96,86.17,289600.0,86.5,86.61,85.96,86.17,289600.0
2012-08-15 09:30:00,85.77,86.36,85.5,85.9,52900.0,85.77,86.36,85.5,85.9,52900.0
2012-08-15 10:00:00,85.87,86.08,85.74,85.97,38400.0,85.87,86.08,85.74,85.97,38400.0
2012-08-15 11:00:00,85.95,86.08,85.84,85.92,60600.0,85.95,86.08,85.84,85.92,60600.0
2012-08-15 12:00:00,85.91,86.76,85.91,86.31,73000.0,85.91,86.76,85.91,86.31,73000.0
2012-08-15 13:00:00,86.33,86.34,85.97,86.1,35100.0,86.33,86.34,85.97,86.1,35100.0
2012-08-15 14:00:00,86.09,86.12,85.73,86.05,75200.0,86.09,86.12,85.73,86.05,75200.0
2012-08-15 15:00:00,86.02,86.04,85.77,85.9,139000.0,86.02,86.04,85.77,85.9,139000.0
2012-08-16 09:30:00,85.93,86.73,85.71,86.31,188300.0,85.93,86.73,85.71,86.31,188300.0
2012-08-16 10:00:00,86.27,87.54,86.25,87.0,98100.0,86.27,87.54,86.25,87.0,98100.0
2012-08-16 11:00:00,86.95,88.03,86.78,87.87,108200.0,86.95,88.03,86.78,87.87,108200.0
2012-08-16 12:00:00,87.87,89.02,87.83,88.88,164600.0,87.87,89.02,87.83,88.88,164600.0
2012-08-16 13:00:00,88.85,89.44,88.82,89.43,133200.0,88.85,89.44,88.82,89.43,133200.0
2012-08-16 14:00:00,89.42,90.46,89.38,90.1,199100.0,89.42,90.46,89.38,90.1,199100.0
2012-08-16 15:00:00,90.1,90.47,89.64,90.27,515800.0,90.1,90.47,89.64,90.27,515800.0
2012-08-17 09:30:00,90.99,91.09,90.25,91.08,107800.0,90.99,91.09,90.25,91.08,107800.0
2012-08-17 10:00:00,91.07,91.2,90.71,90.78,129400.0,91.07,91.2,90.71,90.78,129400.0
2012-08-17 11:00:00,90.78,91.03,90.35,90.81,96900.0,90.78,91.03,90.35,90.81,96900.0
2012-08-17 12:00:00,90.81,91.1,90.73,90.97,82400.0,90.81,91.1,90.73,90.97,82400.0
2012-08-17 13:00:00,90.97,91.17,90.93,91.16,38700.0,90.97,91.17,90.93,91.16,38700.0
2012-08-17 14:00:00,91.17,91.96,91.02,91.69,124200.0,91.17,91.96,91.02,91.69,124200.0
2012-08-17 15:00:00,91.76,92.03,91.63,91.85,248500.0,91.76,92.03,91.63,91.85,248500.0
2012-08-20 09:30:00,91.99,92.67,91.92,92.2,108600.0,91.99,92.67,91.92,92.2,108600.0
2012-08-20 10:00:00,92.17,92.39,91.69,91.69,148700.0,92.17,92.39,91.69,91.69,148700.0
2012-08-20 11:00:00,91.74,91.79,90.09,90.31,189600.0,91.74,91.79,90.09,90.31,189600.0
2012-08-20 12:00:00,90.32,90.71,90.09,90.24,77900.0,90.32,90.71,90.09,90.24,77900.0
2012-08-20 13:00:00,90.28,90.42,90.1,90.28,42100.0,90.28,90.42,90.1,90.28,42100.0
2012-08-20 14:00:00,90.28,90.58,90.12,90.16,58400.0,90.28,90.58,90.12,90.16,58400.0
2012-08-20 15:00:00,90.17,90.93,90.11,90.93,135400.0,90.17,90.93,90.11,90.93,135400.0
2012-08-21 09:30:00,91.0,91.87,90.27,90.9,25200.0,91.0,91.87,90.27,90.9,25200.0
2012-08-21 10:00:00,90.74,91.48,90.74,91.38,68400.0,90.74,91.48,90.74,91.38,68400.0
2012-08-21 11:00:00,91.39,91.62,91.03,91.46,103300.0,91.39,91.62,91.03,91.46,103300.0
2012-08-21 12:00:00,91.46,91.8,91.25,91.62,50300.0,91.46,91.8,91.25,91.62,50300.0
2012-08-21 13:00:00,91.67,91.87,91.29,91.8,67100.0,91.67,91.87,91.29,91.8,67100.0
2012-08-21 14:00:00,91.82,91.97,91.63,91.93,68700.0,91.82,91.97,91.63,91.93,68700.0
2012-08-21 15:00:00,91.91,92.11,91.77,91.98,239000.0,91.91,92.11,91.77,91.98,239000.0
2012-08-22 09:30:00,91.92,91.96,91.15,91.61,51200.0,91.92,91.96,91.15,91.61,51200.0
2012-08-22 10:00:00,91.67,91.75,90.95,91.24,56000.0,91.67,91.75,90.95,91.24,56000.0
2012-08-22 11:00:00,91.15,91.58,91.02,91.38,58800.0,91.15,91.58,91.02,91.38,58800.0
2012-08-22 12:00:00,91.41,91.8,91.09,91.69,62100.0,91.41,91.8,91.09,91.69,62100.0
2012-08-22 13:00:00,91.74,92.01,91.74,91.95,88900.0,91.74,92.01,91.74,91.95,88900.0
2012-08-22 14:00:00,91.99,92.05,91.61,91.72,143800.0,91.99,92.05,91.61,91.72,143800.0
2012-08-22 15:00:00,91.7,92.0,91.52,91.9,185400.0,91.7,92.0,91.52,91.9,185400.0
2012-08-23 09:30:00,91.38,92.29,91.17,91.95,36000.0,91.38,92.29,91.17,91.95,36000.0
2012-08-23 10:00:00,92.01,92.24,91.54,92.0,26100.0,92.01,92.24,91.54,92.0,26100.0
2012-08-23 11:00:00,92.04,92.35,91.81,92.0,23200.0,92.04,92.35,91.81,92.0,23200.0
2012-08-23 12:00:00,91.92,92.24,91.61,91.69,123000.0,91.92,92.24,91.61,91.69,123000.0
2012-08-23 13:00:00,91.7,92.18,91.35,91.99,51500.0,91.7,92.18,91.35,91.99,51500.0
2012-08-23 14:00:00,91.98,92.35,91.78,92.07,62200.0,91.98,92.35,91.78,92.07,62200.0
2012-08-23 15:00:00,92.07,92.39,91.93,92.11,110600.0,92.07,92.39,91.93,92.11,110600.0
2012-08-24 09:30:00,92.45,93.12,92.13,92.7,72000.0,92.45,93.12,92.13,92.7,72000.0
2012-08-24 10:00:00,92.7,92.84,91.95,92.08,96100.0,92.7,92.84,91.95,92.08,96100.0
2012-08-24 11:00:00,92.1,92.97,92.05,92.2,87600.0,92.1,92.97,92.05,92.2,87600.0
2012-08-24 12:00:00,92.16,92.53,92.11,92.47,46000.0,92.16,92.53,92.11,92.47,46000.0
2012-08-24 13:00:00,92.47,93.28,92.46,93.1,93000.0,92.47,93.28,92.46,93.1,93000.0
2012-08-24 14:00:00,93.06,93.15,92.77,93.04,67500.0,93.06,93.15,92.77,93.04,67500.0
2012-08-24 15:00:00,93.0,93.25,92.84,92.97,121600.0,93.0,93.25,92.84,92.97,121600.0
2012-08-27 09:30:00,93.58,93.6,93.06,93.09,60500.0,93.58,93.6,93.06,93.09,60500.0
2012-08-27 10:00:00,93.12,93.39,92.67,92.91,160600.0,93.12,93.39,92.67,92.91,160600.0
2012-08-27 11:00:00,92.91,93.28,92.76,93.28,41200.0,92.91,93.28,92.76,93.28,41200.0
2012-08-27 12:00:00,93.25,93.81,93.23,93.69,146700.0,93.25,93.81,93.23,93.69,146700.0
2012-08-27 13:00:00,93.66,93.9,93.47,93.78,88200.0,93.66,93.9,93.47,93.78,88200.0
2012-08-27 14:00:00,93.75,93.96,93.68,93.75,167400.0,93.75,93.96,93.68,93.75,167400.0
2012-08-27 15:00:00,93.81,93.92,93.55,93.76,277000.0,93.81,93.92,93.55,93.76,277000.0
2012-08-28 09:30:00,93.68,94.11,93.24,93.86,199200.0,93.68,94.11,93.24,93.86,199200.0
2012-08-28 10:00:00,93.8,94.95,93.73,94.55,143000.0,93.8,94.95,93.73,94.55,143000.0
2012-08-28 11:00:00,94.59,95.09,94.47,95.01,113300.0,94.59,95.09,94.47,95.01,113300.0
2012-08-28 12:00:00,95.1,95.2,94.53,94.64,88700.0,95.1,95.2,94.53,94.64,88700.0
2012-08-28 13:00:00,94.6,94.73,94.25,94.46,171200.0,94.6,94.73,94.25,94.46,171200.0
2012-08-28 14:00:00,94.54,94.82,94.39,94.68,112000.0,94.54,94.82,94.39,94.68,112000.0
2012-08-28 15:00:00,94.7,94.92,94.53,94.85,130000.0,94.7,94.92,94.53,94.85,130000.0
2012-08-29 09:30:00,94.3,95.13,93.33,94.06,151900.0,94.3,95.13,93.33,94.06,151900.0
2012-08-29 10:00:00,94.24,94.57,93.75,94.11,150400.0,94.24,94.57,93.75,94.11,150400.0
2012-08-29 11:00:00,94.11,94.57,94.03,94.51,107800.0,94.11,94.57,94.03,94.51,107800.0
2012-08-29 12:00:00,94.54,94.71,94.42,94.58,75100.0,94.54,94.71,94.42,94.58,75100.0
2012-08-29 13:00:00,94.57,94.98,94.33,94.75,115900.0,94.57,94.98,94.33,94.75,115900.0
2012-08-29 14:00:00,94.81,94.94,93.98,94.01,85900.0,94.81,94.94,93.98,94.01,85900.0
2012-08-29 15:00:00,94.0,94.43,93.89,94.37,144100.0,94.0,94.43,93.89,94.37,144100.0
2012-08-30 09:30:00,94.09,94.92,93.77,94.01,49200.0,94.09,94.92,93.77,94.01,49200.0
2012-08-30 10:00:00,93.89,94.23,93.07,93.54,100700.0,93.89,94.23,93.07,93.54,100700.0
2012-08-30 11:00:00,93.54,94.04,93.31,94.04,29300.0,93.54,94.04,93.31,94.04,29300.0
2012-08-30 12:00:00,94.0,94.03,93.64,93.79,16800.0,94.0,94.03,93.64,93.79,16800.0
2012-08-30 13:00:00,93.74,94.0,93.7,93.9,19400.0,93.74,94.0,93.7,93.9,19400.0
2012-08-30 14:00:00,93.9,94.0,93.85,93.91,34800.0,93.9,94.0,93.85,93.91,34800.0
2012-08-30 15:00:00,93.87,94.0,93.48,93.61,66700.0,93.87,94.0,93.48,93.61,66700.0
2012-08-31 09:30:00,94.25,94.5,93.42,93.81,34500.0,94.25,94.5,93.42,93.81,34500.0
2012-08-31 10:00:00,93.74,94.29,93.0,93.93,158000.0,93.74,94.29,93.0,93.93,158000.0
2012-08-31 11:00:00,93.89,94.05,93.73,93.84,78800.0,93.89,94.05,93.73,93.84,78800.0
2012-08-31 12:00:00,93.85,94.05,93.45,93.82,44900.0,93.85,94.05,93.45,93.82,44900.0
2012-08-31 13:00:00,93.82,93.9,93.5,93.61,30000.0,93.82,93.9,93.5,93.61,30000.0
2012-08-31 14:00:00,93.65,94.0,93.65,94.0,32700.0,93.65,94.0,93.65,94.0,32700.0
2012-08-31 15:00:00,93.97,94.1,93.75,93.96,96500.0,93.97,94.1,93.75,93.96,96500.0
2012-09-04 09:30:00,94.03,94.43,93.65,93.82,79000.0,94.03,94.43,93.65,93.82,79000.0
2012-09-04 10:00:00,93.82,93.82,92.81,93.15,216800.0,93.82,93.82,92.81,93.15,216800.0
2012-09-04 11:00:00,93.15,93.68,92.88,93.67,183500.0,93.15,93.68,92.88,93.67,183500.0
2012-09-04 12:00:00,93.67,94.09,93.63,94.01,146000.0,93.67,94.09,93.63,94.01,146000.0
2012-09-04 13:00:00,94.02,94.41,94.02,94.08,87100.0,94.02,94.41,94.02,94.08,87100.0
2012-09-04 14:00:00,94.05,94.55,93.94,94.47,211100.0,94.05,94.55,93.94,94.47,211100.0
2012-09-04 15:00:00,94.43,94.51,94.08,94.12,252300.0,94.43,94.51,94.08,94.12,252300.0
2012-09-05 09:30:00,94.43,94.82,93.95,94.23,41000.0,94.43,94.82,93.95,94.23,41000.0
2012-09-05 10:00:00,94.26,94.58,93.74,94.1,228100.0,94.26,94.58,93.74,94.1,228100.0
2012-09-05 11:00:00,94.05,94.26,93.55,93.55,62100.0,94.05,94.26,93.55,93.55,62100.0
2012-09-05 12:00:00,93.56,93.78,93.55,93.62,81100.0,93.56,93.78,93.55,93.62,81100.0
2012-09-05 13:00:00,93.65,93.7,92.8,92.81,74900.0,93.65,93.7,92.8,92.81,74900.0
2012-09-05 14:00:00,92.81,92.95,92.58,92.64,177600.0,92.81,92.95,92.58,92.64,177600.0
2012-09-05 15:00:00,92.62,93.05,92.54,92.9,351800.0,92.62,93.05,92.54,92.9,351800.0
2012-09-06 09:30:00,93.8,94.5,92.84,93.38,82300.0,93.8,94.5,92.84,93.38,82300.0
2012-09-06 10:00:00,93.5,94.4,93.34,94.29,153400.0,93.5,94.4,93.34,94.29,153400.0
2012-09-06 11:00:00,94.28,94.39,93.88,93.98,110200.0,94.28,94.39,93.88,93.98,110200.0
2012-09-06 12:00:00,93.98,95.0,93.98,94.62,128600.0,93.98,95.0,93.98,94.62,128600.0
2012-09-06 13:00:00,94.65,95.65,94.56,95.37,141400.0,94.65,95.65,94.56,95.37,141400.0
2012-09-06 14:00:00,95.31,95.8,95.06,95.3,243000.0,95.31,95.8,95.06,95.3,243000.0
2012-09-06 15:00:00,95.28,95.6,94.49,95.2,517100.0,95.28,95.6,94.49,95.2,517100.0
2012-09-07 09:30:00,102.75,103.52,101.7,102.87,779500.0,102.75,103.52,101.7,102.87,779500.0
2012-09-07 10:00:00,102.89,103.39,101.95,102.01,475800.0,102.89,103.39,101.95,102.01,475800.0
2012-09-07 11:00:00,102.0,102.11,100.6,100.84,477200.0,102.0,102.11,100.6,100.84,477200.0
2012-09-07 12:00:00,100.79,100.84,99.26,99.88,291000.0,100.79,100.84,99.26,99.88,291000.0
2012-09-07 13:00:00,99.89,101.43,99.76,101.09,236600.0,99.89,101.43,99.76,101.09,236600.0
2012-09-07 14:00:00,101.08,101.86,100.64,101.09,304900.0,101.08,101.86,100.64,101.09,304900.0
2012-09-07 15:00:00,101.07,101.97,101.06,101.52,419900.0,101.07,101.97,101.06,101.52,419900.0
2012-09-10 09:30:00,101.5,102.19,101.08,101.15,89600.0,101.5,102.19,101.08,101.15,89600.0
2012-09-10 10:00:00,101.21,101.26,100.59,100.97,124000.0,101.21,101.26,100.59,100.97,124000.0
2012-09-10 11:00:00,100.84,100.98,100.65,100.89,145900.0,100.84,100.98,100.65,100.89,145900.0
2012-09-10 12:00:00,100.85,100.87,100.36,100.44,99400.0,100.85,100.87,100.36,100.44,99400.0
2012-09-10 13:00:00,100.39,100.79,100.36,100.77,95600.0,100.39,100.79,100.36,100.77,95600.0
2012-09-10 14:00:00,100.73,100.91,100.29,100.53,124500.0,100.73,100.91,100.29,100.53,124500.0
2012-09-10 15:00:00,100.49,100.71,100.05,100.1,144300.0,100.49,100.71,100.05,100.1,144300.0
2012-09-11 09:30:00,99.1,100.84,99.02,100.84,87200.0,99.1,100.84,99.02,100.84,87200.0
2012-09-11 10:00:00,100.79,100.79,99.27,99.48,110400.0,100.79,100.79,99.27,99.48,110400.0
2012-09-11 11:00:00,99.44,99.5,99.21,99.35,51800.0,99.44,99.5,99.21,99.35,51800.0
2012-09-11 12:00:00,99.36,99.75,99.34,99.69,49300.0,99.36,99.75,99.34,99.69,49300.0
2012-09-11 13:00:00,99.69,99.8,99.49,99.72,56200.0,99.69,99.8,99.49,99.72,56200.0
2012-09-11 14:00:00,99.72,99.84,98.92,99.03,68400.0,99.72,99.84,98.92,99.03,68400.0
2012-09-11 15:00:00,99.05,99.4,98.97,99.29,96700.0,99.05,99.4,98.97,99.29,96700.0
2012-09-12 09:30:00,99.23,99.78,99.23,99.4,28300.0,99.23,99.78,99.23,99.4,28300.0
2012-09-12 10:00:00,99.37,99.68,99.21,99.21,82600.0,99.37,99.68,99.21,99.21,82600.0
2012-09-12 11:00:00,99.32,99.6,99.17,99.26,27500.0,99.32,99.6,99.17,99.26,27500.0
2012-09-12 12:00:00,99.28,99.52,99.24,99.41,30100.0,99.28,99.52,99.24,99.41,30100.0
2012-09-12 13:00:00,99.41,99.55,99.21,99.39,80400.0,99.41,99.55,99.21,99.39,80400.0
2012-09-12 14:00:00,99.38,99.47,98.78,98.98,161000.0,99.38,99.47,98.78,98.98,161000.0
2012-09-12 15:00:00,98.96,99.0,98.45,98.9,200400.0,98.96,99.0,98.45,98.9,200400.0
2012-09-13 09:30:00,97.43,98.68,97.3,98.04,75600.0,97.43,98.68,97.3,98.04,75600.0
2012-09-13 10:00:00,97.99,98.66,97.85,98.65,69500.0,97.99,98.66,97.85,98.65,69500.0
2012-09-13 11:00:00,98.77,99.01,98.69,98.99,80700.0,98.77,99.01,98.69,98.99,80700.0
2012-09-13 12:00:00,98.95,99.15,98.56,98.94,134200.0,98.95,99.15,98.56,98.94,134200.0
2012-09-13 13:00:00,98.95,99.18,98.74,98.91,132300.0,98.95,99.18,98.74,98.91,132300.0
2012-09-13 14:00:00,98.89,100.0,98.89,99.81,183200.0,98.89,100.0,98.89,99.81,183200.0
2012-09-13 15:00:00,99.81,100.4,99.6,100.11,248600.0,99.81,100.4,99.6,100.11,248600.0
2012-09-14 09:30:00,100.0,101.92,99.78,101.92,189700.0,100.0,101.92,99.78,101.92,189700.0
2012-09-14 10:00:00,101.91,102.4,101.65,102.21,230100.0,101.91,102.4,101.65,102.21,230100.0
2012-09-14 11:00:00,102.12,102.23,101.75,101.95,174600.0,102.12,102.23,101.75,101.95,174600.0
2012-09-14 12:00:00,101.96,102.09,101.3,101.3,117000.0,101.96,102.09,101.3,101.3,117000.0
2012-09-14 13:00:00,101.31,101.56,101.13,101.5,54900.0,101.31,101.56,101.13,101.5,54900.0
2012-09-14 14:00:00,101.45,101.54,100.84,101.17,93700.0,101.45,101.54,100.84,101.17,93700.0
2012-09-14 15:00:00,101.08,101.08,100.55,100.81,108500.0,101.08,101.08,100.55,100.81,108500.0
2012-09-17 09:30:00,101.35,101.35,99.62,99.94,54100.0,101.35,101.35,99.62,99.94,54100.0
2012-09-17 10:00:00,99.99,100.19,99.56,100.05,85800.0,99.99,100.19,99.56,100.05,85800.0
2012-09-17 11:00:00,100.01,100.14,99.56,99.95,74100.0,100.01,100.14,99.56,99.95,74100.0
2012-09-17 12:00:00,99.97,100.0,99.64,99.92,68400.0,99.97,100.0,99.64,99.92,68400.0
2012-09-17 13:00:00,99.92,100.09,99.77,99.97,78800.0,99.92,100.09,99.77,99.97,78800.0
2012-09-17 14:00:00,99.93,100.19,99.61,99.64,116600.0,99.93,100.19,99.61,99.64,116600.0
2012-09-17 15:00:00,99.61,99.78,99.4,99.66,132000.0,99.61,99.78,99.4,99.66,132000.0
2012-09-18 09:30:00,98.97,98.98,97.04,97.04,108400.0,98.97,98.98,97.04,97.04,108400.0
2012-09-18 10:00:00,97.15,98.01,96.32,96.84,123200.0,97.15,98.01,96.32,96.84,123200.0
2012-09-18 11:00:00,96.88,97.65,96.83,97.5,93500.0,96.88,97.65,96.83,97.5,93500.0
2012-09-18 12:00:00,97.44,97.64,96.96,97.56,64300.0,97.44,97.64,96.96,97.56,64300.0
2012-09-18 13:00:00,97.51,97.57,97.28,97.36,35000.0,97.51,97.57,97.28,97.36,35000.0
2012-09-18 14:00:00,97.38,97.63,97.2,97.58,36300.0,97.38,97.63,97.2,97.58,36300.0
2012-09-18 15:00:00,97.58,97.88,97.5,97.83,118100.0,97.58,97.88,97.5,97.83,118100.0
2012-09-19 09:30:00,97.73,98.49,97.32,98.21,29400.0,97.73,98.49,97.32,98.21,29400.0
2012-09-19 10:00:00,98.2,98.49,97.92,98.18,47100.0,98.2,98.49,97.92,98.18,47100.0
2012-09-19 11:00:00,98.14,98.44,98.14,98.26,35500.0,98.14,98.44,98.14,98.26,35500.0
2012-09-19 12:00:00,98.25,98.3,98.16,98.27,41600.0,98.25,98.3,98.16,98.27,41600.0
2012-09-19 13:00:00,98.26,98.31,98.03,98.17,42400.0,98.26,98.31,98.03,98.17,42400.0
2012-09-19 14:00:00,98.17,98.3,98.07,98.23,51500.0,98.17,98.3,98.07,98.23,51500.0
2012-09-19 15:00:00,98.28,98.82,98.23,98.62,197100.0,98.28,98.82,98.23,98.62,197100.0
2012-09-20 09:30:00,98.85,99.01,97.4,97.96,28200.0,98.85,99.01,97.4,97.96,28200.0
2012-09-20 10:00:00,97.96,98.48,97.89,98.43,35300.0,97.96,98.48,97.89,98.43,35300.0
2012-09-20 11:00:00,98.45,98.86,98.3,98.38,93300.0,98.45,98.86,98.3,98.38,93300.0
2012-09-20 12:00:00,98.38,98.48,97.83,98.14,29900.0,98.38,98.48,97.83,98.14,29900.0
2012-09-20 13:00:00,98.19,98.49,98.07,98.2,28100.0,98.19,98.49,98.07,98.2,28100.0
2012-09-20 14:00:00,98.18,98.38,98.08,98.32,45900.0,98.18,98.38,98.08,98.32,45900.0
2012-09-20 15:00:00,98.33,98.52,98.15,98.5,106200.0,98.33,98.52,98.15,98.5,106200.0
2012-09-21 09:30:00,98.38,99.08,97.58,97.82,52800.0,98.38,99.08,97.58,97.82,52800.0
2012-09-21 10:00:00,97.82,98.14,97.54,97.87,50300.0,97.82,98.14,97.54,97.87,50300.0
2012-09-21 11:00:00,97.91,98.05,97.67,97.94,33900.0,97.91,98.05,97.67,97.94,33900.0
2012-09-21 12:00:00,97.95,98.02,97.52,97.66,28700.0,97.95,98.02,97.52,97.66,28700.0
2012-09-21 13:00:00,97.66,97.66,97.3,97.5,45700.0,97.66,97.66,97.3,97.5,45700.0
2012-09-21 14:00:00,97.53,97.6,97.24,97.31,31600.0,97.53,97.6,97.24,97.31,31600.0
2012-09-21 15:00:00,97.31,98.04,97.25,97.91,180300.0,97.31,98.04,97.25,97.91,180300.0
2012-09-24 09:30:00,97.46,97.9,97.15,97.81,30300.0,97.46,97.9,97.15,97.81,30300.0
2012-09-24 10:00:00,97.77,98.45,97.75,98.42,41500.0,97.77,98.45,97.75,98.42,41500.0
2012-09-24 11:00:00,98.43,98.47,98.23,98.45,56400.0,98.43,98.47,98.23,98.45,56400.0
2012-09-24 12:00:00,98.43,98.65,98.34,98.48,52800.0,98.43,98.65,98.34,98.48,52800.0
2012-09-24 13:00:00,98.49,98.6,98.13,98.48,74300.0,98.49,98.6,98.13,98.48,74300.0
2012-09-24 14:00:00,98.48,98.86,98.32,98.7,75900.0,98.48,98.86,98.32,98.7,75900.0
2012-09-24 15:00:00,98.72,98.81,98.32,98.52,163300.0,98.72,98.81,98.32,98.52,163300.0
2012-09-25 09:30:00,98.7,99.37,98.44,98.87,85000.0,98.7,99.37,98.44,98.87,85000.0
2012-09-25 10:00:00,98.93,99.0,98.47,98.85,108800.0,98.93,99.0,98.47,98.85,108800.0
2012-09-25 11:00:00,98.87,99.38,98.78,98.89,61100.0,98.87,99.38,98.78,98.89,61100.0
2012-09-25 12:00:00,98.87,98.99,98.44,98.55,69400.0,98.87,98.99,98.44,98.55,69400.0
2012-09-25 13:00:00,98.57,98.86,98.37,98.78,56200.0,98.57,98.86,98.37,98.78,56200.0
2012-09-25 14:00:00,98.75,98.81,98.14,98.17,73200.0,98.75,98.81,98.14,98.17,73200.0
2012-09-25 15:00:00,98.1,98.22,97.0,97.09,208700.0,98.1,98.22,97.0,97.09,208700.0
2012-09-26 09:30:00,96.5,97.38,96.32,96.61,50500.0,96.5,97.38,96.32,96.61,50500.0
2012-09-26 10:00:00,96.58,96.65,95.54,95.8,94500.0,96.58,96.65,95.54,95.8,94500.0
2012-09-26 11:00:00,95.75,96.56,95.43,96.31,82600.0,95.75,96.56,95.43,96.31,82600.0
2012-09-26 12:00:00,96.31,96.45,96.04,96.45,34700.0,96.31,96.45,96.04,96.45,34700.0
2012-09-26 13:00:00,96.44,97.01,96.25,96.5,99700.0,96.44,97.01,96.25,96.5,99700.0
2012-09-26 14:00:00,96.54,97.35,96.46,96.61,61700.0,96.54,97.35,96.46,96.61,61700.0
2012-09-26 15:00:00,96.57,96.65,96.28,96.46,60400.0,96.57,96.65,96.28,96.46,60400.0
2012-09-27 09:30:00,97.2,97.33,95.84,95.96,53100.0,97.2,97.33,95.84,95.96,53100.0
2012-09-27 10:00:00,96.05,96.57,95.6,96.03,57300.0,96.05,96.57,95.6,96.03,57300.0
2012-09-27 11:00:00,96.03,96.51,95.78,96.39,45000.0,96.03,96.51,95.78,96.39,45000.0
2012-09-27 12:00:00,96.43,96.66,96.16,96.17,83400.0,96.43,96.66,96.16,96.17,83400.0
2012-09-27 13:00:00,96.23,96.96,96.15,96.66,35500.0,96.23,96.96,96.15,96.66,35500.0
2012-09-27 14:00:00,96.69,97.0,96.69,96.83,43100.0,96.69,97.0,96.69,96.83,43100.0
2012-09-27 15:00:00,96.8,96.95,96.44,96.67,92200.0,96.8,96.95,96.44,96.67,92200.0
2012-09-28 09:30:00,96.38,96.7,94.66,94.7,65500.0,96.38,96.7,94.66,94.7,65500.0
2012-09-28 10:00:00,94.74,95.92,94.55,95.73,71200.0,94.74,95.92,94.55,95.73,71200.0
2012-09-28 11:00:00,95.77,95.91,95.5,95.68,28000.0,95.77,95.91,95.5,95.68,28000.0
2012-09-28 12:00:00,95.74,96.08,95.71,96.03,21400.0,95.74,96.08,95.71,96.03,21400.0
2012-09-28 13:00:00,96.12,96.95,95.96,96.78,30700.0,96.12,96.95,95.96,96.78,30700.0
2012-09-28 14:00:00,96.78,96.89,96.28,96.6,31100.0,96.78,96.89,96.28,96.6,31100.0
2012-09-28 15:00:00,96.59,96.77,96.27,96.3,77900.0,96.59,96.77,96.27,96.3,77900.0
2012-10-01 09:30:00,96.67,97.07,96.42,97.07,39800.0,96.67,97.07,96.42,97.07,39800.0
2012-10-01 10:00:00,97.26,97.97,96.92,96.94,76500.0,97.26,97.97,96.92,96.94,76500.0
2012-10-01 11:00:00,97.05,97.47,96.85,96.9,53700.0,97.05,97.47,96.85,96.9,53700.0
2012-10-01 12:00:00,96.81,96.81,95.94,96.09,84200.0,96.81,96.81,95.94,96.09,84200.0
2012-10-01 13:00:00,96.06,96.08,95.7,95.97,25300.0,96.06,96.08,95.7,95.97,25300.0
2012-10-01 14:00:00,96.01,96.74,95.92,96.72,43200.0,96.01,96.74,95.92,96.72,43200.0
2012-10-01 15:00:00,96.7,96.86,96.34,96.72,111300.0,96.7,96.86,96.34,96.72,111300.0
2012-10-02 09:30:00,97.16,97.16,96.16,96.71,13900.0,97.16,97.16,96.16,96.71,13900.0
2012-10-02 10:00:00,96.62,97.16,96.54,96.78,31700.0,96.62,97.16,96.54,96.78,31700.0
2012-10-02 11:00:00,96.82,96.94,96.48,96.82,38200.0,96.82,96.94,96.48,96.82,38200.0
2012-10-02 12:00:00,96.81,96.93,96.0,96.19,74400.0,96.81,96.93,96.0,96.19,74400.0
2012-10-02 13:00:00,96.15,96.31,96.11,96.21,65600.0,96.15,96.31,96.11,96.21,65600.0
2012-10-02 14:00:00,96.2,96.24,95.38,95.47,60000.0,96.2,96.24,95.38,95.47,60000.0
2012-10-02 15:00:00,95.45,96.35,95.45,96.35,76900.0,95.45,96.35,95.45,96.35,76900.0
2012-10-03 09:30:00,96.43,96.99,96.16,96.99,20500.0,96.43,96.99,96.16,96.99,20500.0
2012-10-03 10:00:00,97.0,97.71,96.23,96.3,49700.0,97.0,97.71,96.23,96.3,49700.0
2012-10-03 11:00:00,96.39,97.43,96.39,97.43,34400.0,96.39,97.43,96.39,97.43,34400.0
2012-10-03 12:00:00,97.41,97.79,97.26,97.7,42400.0,97.41,97.79,97.26,97.7,42400.0
2012-10-03 13:00:00,97.74,97.81,97.59,97.68,43200.0,97.74,97.81,97.59,97.68,43200.0
2012-10-03 14:00:00,97.69,97.8,97.24,97.61,41500.0,97.69,97.8,97.24,97.61,41500.0
2012-10-03 15:00:00,97.59,97.8,97.33,97.57,82800.0,97.59,97.8,97.33,97.57,82800.0
2012-10-04 09:30:00,97.74,98.35,97.18,97.97,38100.0,97.74,98.35,97.18,97.97,38100.0
2012-10-04 10:00:00,97.84,98.35,97.6,97.64,55400.0,97.84,98.35,97.6,97.64,55400.0
2012-10-04 11:00:00,97.65,98.12,97.4,98.11,34400.0,97.65,98.12,97.4,98.11,34400.0
2012-10-04 12:00:00,98.1,98.32,97.81,98.06,37700.0,98.1,98.32,97.81,98.06,37700.0
2012-10-04 13:00:00,98.06,98.48,98.05,98.42,40900.0,98.06,98.48,98.05,98.42,40900.0
2012-10-04 14:00:00,98.41,98.5,98.22,98.5,54000.0,98.41,98.5,98.22,98.5,54000.0
2012-10-04 15:00:00,98.52,98.98,98.47,98.95,126500.0,98.52,98.98,98.47,98.95,126500.0
2012-10-05 09:30:00,99.03,99.45,98.79,99.34,63100.0,99.03,99.45,98.79,99.34,63100.0
2012-10-05 10:00:00,99.27,100.35,99.27,100.35,144900.0,99.27,100.35,99.27,100.35,144900.0
2012-10-05 11:00:00,100.33,100.37,99.89,100.16,61800.0,100.33,100.37,99.89,100.16,61800.0
2012-10-05 12:00:00,100.16,100.32,99.82,100.29,36800.0,100.16,100.32,99.82,100.29,36800.0
2012-10-05 13:00:00,100.33,100.36,99.74,99.88,57100.0,100.33,100.36,99.74,99.88,57100.0
2012-10-05 14:00:00,99.88,99.99,99.58,99.64,49100.0,99.88,99.99,99.58,99.64,49100.0
2012-10-05 15:00:00,99.63,99.91,99.46,99.84,141400.0,99.63,99.91,99.46,99.84,141400.0
2012-10-08 09:30:00,100.38,100.38,99.08,99.43,48300.0,100.38,100.38,99.08,99.43,48300.0
2012-10-08 10:00:00,99.46,99.75,98.77,98.79,51800.0,99.46,99.75,98.77,98.79,51800.0
2012-10-08 11:00:00,98.77,98.78,98.0,98.44,38000.0,98.77,98.78,98.0,98.44,38000.0
2012-10-08 12:00:00,98.44,98.76,98.2,98.75,34300.0,98.44,98.76,98.2,98.75,34300.0
2012-10-08 13:00:00,98.76,98.78,98.28,98.37,19600.0,98.76,98.78,98.28,98.37,19600.0
2012-10-08 14:00:00,98.31,98.31,98.05,98.13,25900.0,98.31,98.31,98.05,98.13,25900.0
2012-10-08 15:00:00,98.13,98.42,98.11,98.18,58100.0,98.13,98.42,98.11,98.18,58100.0
2012-10-09 09:30:00,97.85,98.05,97.32,97.36,12900.0,97.85,98.05,97.32,97.36,12900.0
2012-10-09 10:00:00,97.43,97.52,96.06,96.21,38700.0,97.43,97.52,96.06,96.21,38700.0
2012-10-09 11:00:00,96.22,96.42,96.06,96.25,29000.0,96.22,96.42,96.06,96.25,29000.0
2012-10-09 12:00:00,96.22,96.36,95.72,95.83,23100.0,96.22,96.36,95.72,95.83,23100.0
2012-10-09 13:00:00,95.82,95.92,95.66,95.66,25300.0,95.82,95.92,95.66,95.66,25300.0
2012-10-09 14:00:00,95.71,95.81,95.14,95.32,53000.0,95.71,95.81,95.14,95.32,53000.0
2012-10-09 15:00:00,95.4,95.79,95.34,95.77,131100.0,95.4,95.79,95.34,95.77,131100.0
2012-10-10 09:30:00,95.73,96.91,95.73,96.15,21400.0,95.73,96.91,95.73,96.15,21400.0
2012-10-10 10:00:00,96.21,96.89,96.0,96.86,40900.0,96.21,96.89,96.0,96.86,40900.0
2012-10-10 11:00:00,96.86,97.03,96.71,96.79,26900.0,96.86,97.03,96.71,96.79,26900.0
2012-10-10 12:00:00,96.81,96.98,96.25,96.38,34300.0,96.81,96.98,96.25,96.38,34300.0
2012-10-10 13:00:00,96.32,96.52,96.07,96.17,26000.0,96.32,96.52,96.07,96.17,26000.0
2012-10-10 14:00:00,96.17,96.4,96.0,96.07,35500.0,96.17,96.4,96.0,96.07,35500.0
2012-10-10 15:00:00,96.1,96.41,95.8,96.34,105200.0,96.1,96.41,95.8,96.34,105200.0
2012-10-11 09:30:00,97.02,97.54,96.96,97.14,68800.0,97.02,97.54,96.96,97.14,68800.0
2012-10-11 10:00:00,97.11,97.4,96.45,96.51,62100.0,97.11,97.4,96.45,96.51,62100.0
2012-10-11 11:00:00,96.59,96.61,95.91,95.99,28600.0,96.59,96.61,95.91,95.99,28600.0
2012-10-11 12:00:00,95.99,96.27,95.67,95.87,73900.0,95.99,96.27,95.67,95.87,73900.0
2012-10-11 13:00:00,95.82,95.9,95.42,95.47,31300.0,95.82,95.9,95.42,95.47,31300.0
2012-10-11 14:00:00,95.48,95.84,95.44,95.67,77300.0,95.48,95.84,95.44,95.67,77300.0
2012-10-11 15:00:00,95.67,95.85,95.53,95.66,57300.0,95.67,95.85,95.53,95.66,57300.0
2012-10-12 09:30:00,95.26,95.78,95.02,95.59,143700.0,95.26,95.78,95.02,95.59,143700.0
2012-10-12 10:00:00,95.55,96.64,95.45,96.51,93700.0,95.55,96.64,95.45,96.51,93700.0
2012-10-12 11:00:00,96.59,96.91,95.91,96.36,80700.0,96.59,96.91,95.91,96.36,80700.0
2012-10-12 12:00:00,96.37,96.82,96.35,96.52,54500.0,96.37,96.82,96.35,96.52,54500.0
2012-10-12 13:00:00,96.52,96.61,95.8,96.0,35100.0,96.52,96.61,95.8,96.0,35100.0
2012-10-12 14:00:00,96.01,96.1,95.54,95.54,41400.0,96.01,96.1,95.54,95.54,41400.0
2012-10-12 15:00:00,95.61,95.62,94.98,95.24,118500.0,95.61,95.62,94.98,95.24,118500.0
2012-10-15 09:30:00,95.59,95.99,95.1,95.26,14700.0,95.59,95.99,95.1,95.26,14700.0
2012-10-15 10:00:00,95.15,95.22,94.29,95.2,38900.0,95.15,95.22,94.29,95.2,38900.0
2012-10-15 11:00:00,95.2,95.89,95.16,95.5,23800.0,95.2,95.89,95.16,95.5,23800.0
2012-10-15 12:00:00,95.44,95.5,95.17,95.27,22600.0,95.44,95.5,95.17,95.27,22600.0
2012-10-15 13:00:00,95.33,95.35,94.77,95.01,29100.0,95.33,95.35,94.77,95.01,29100.0
2012-10-15 14:00:00,95.01,95.23,94.84,95.07,34500.0,95.01,95.23,94.84,95.07,34500.0
2012-10-15 15:00:00,95.06,95.46,94.98,95.31,77200.0,95.06,95.46,94.98,95.31,77200.0
2012-10-16 09:30:00,95.0,95.18,91.85,91.86,424100.0,95.0,95.18,91.85,91.86,424100.0
2012-10-16 10:00:00,91.93,94.34,91.88,93.59,477600.0,91.93,94.34,91.88,93.59,477600.0
2012-10-16 11:00:00,93.58,96.18,93.46,95.94,179300.0,93.58,96.18,93.46,95.94,179300.0
2012-10-16 12:00:00,95.94,96.66,95.71,96.36,170500.0,95.94,96.66,95.71,96.36,170500.0
2012-10-16 13:00:00,96.36,97.02,96.31,96.68,170100.0,96.36,97.02,96.31,96.68,170100.0
2012-10-16 14:00:00,96.69,97.45,96.58,97.4,168900.0,96.69,97.45,96.58,97.4,168900.0
2012-10-16 15:00:00,97.4,98.18,97.34,98.0,299600.0,97.4,98.18,97.34,98.0,299600.0
2012-10-17 09:30:00,98.08,99.58,98.0,99.49,246400.0,98.08,99.58,98.0,99.49,246400.0
2012-10-17 10:00:00,99.45,99.82,98.58,98.65,311600.0,99.45,99.82,98.58,98.65,311600.0
2012-10-17 11:00:00,98.7,99.2,98.59,98.89,229600.0,98.7,99.2,98.59,98.89,229600.0
2012-10-17 12:00:00,98.89,98.97,98.43,98.44,252400.0,98.89,98.97,98.43,98.44,252400.0
2012-10-17 13:00:00,98.45,98.69,96.55,96.72,229600.0,98.45,98.69,96.55,96.72,229600.0
2012-10-17 14:00:00,96.69,96.96,96.45,96.71,200400.0,96.69,96.96,96.45,96.71,200400.0
2012-10-17 15:00:00,96.67,96.88,95.9,96.35,486400.0,96.67,96.88,95.9,96.35,486400.0
2012-10-18 09:30:00,94.55,95.36,93.46,94.99,468800.0,94.55,95.36,93.46,94.99,468800.0
2012-10-18 10:00:00,95.04,96.71,94.8,96.35,473800.0,95.04,96.71,94.8,96.35,473800.0
2012-10-18 11:00:00,96.26,96.35,95.41,95.64,131000.0,96.26,96.35,95.41,95.64,131000.0
2012-10-18 12:00:00,95.61,95.67,95.4,95.53,110700.0,95.61,95.67,95.4,95.53,110700.0
2012-10-18 13:00:00,95.53,95.87,95.28,95.4,180300.0,95.53,95.87,95.28,95.4,180300.0
2012-10-18 14:00:00,95.36,95.73,95.13,95.36,153000.0,95.36,95.73,95.13,95.36,153000.0
2012-10-18 15:00:00,95.36,95.85,95.33,95.63,377900.0,95.36,95.85,95.33,95.63,377900.0
2012-10-19 09:30:00,95.37,95.49,95.03,95.38,73800.0,95.37,95.49,95.03,95.38,73800.0
2012-10-19 10:00:00,95.38,96.06,95.18,95.92,122300.0,95.38,96.06,95.18,95.92,122300.0
2012-10-19 11:00:00,95.92,96.0,95.28,95.29,77600.0,95.92,96.0,95.28,95.29,77600.0
2012-10-19 12:00:00,95.29,95.33,94.31,94.46,143300.0,95.29,95.33,94.31,94.46,143300.0
2012-10-19 13:00:00,94.44,94.51,94.18,94.38,120500.0,94.44,94.51,94.18,94.38,120500.0
2012-10-19 14:00:00,94.39,94.56,94.23,94.42,75000.0,94.39,94.56,94.23,94.42,75000.0
2012-10-19 15:00:00,94.4,95.04,94.33,94.8,128900.0,94.4,95.04,94.33,94.8,128900.0
2012-10-22 09:30:00,94.42,94.74,93.54,93.74,85800.0,94.42,94.74,93.54,93.74,85800.0
2012-10-22 10:00:00,93.75,94.43,93.75,93.98,85600.0,93.75,94.43,93.75,93.98,85600.0
2012-10-22 11:00:00,93.97,94.18,93.8,94.09,39400.0,93.97,94.18,93.8,94.09,39400.0
2012-10-22 12:00:00,94.04,94.36,94.0,94.23,45200.0,94.04,94.36,94.0,94.23,45200.0
2012-10-22 13:00:00,94.23,94.44,93.91,94.0,66200.0,94.23,94.44,93.91,94.0,66200.0
2012-10-22 14:00:00,93.97,94.2,93.97,94.06,55100.0,93.97,94.2,93.97,94.06,55100.0
2012-10-22 15:00:00,94.04,95.04,94.0,95.01,202200.0,94.04,95.04,94.0,95.01,202200.0
2012-10-23 09:30:00,93.95,93.95,92.74,93.58,78600.0,93.95,93.95,92.74,93.58,78600.0
2012-10-23 10:00:00,93.6,93.74,92.95,93.48,64200.0,93.6,93.74,92.95,93.48,64200.0
2012-10-23 11:00:00,93.45,94.0,93.38,94.0,30200.0,93.45,94.0,93.38,94.0,30200.0
2012-10-23 12:00:00,94.05,94.69,93.93,94.27,51800.0,94.05,94.69,93.93,94.27,51800.0
2012-10-23 13:00:00,94.23,94.61,94.15,94.41,44900.0,94.23,94.61,94.15,94.41,44900.0
2012-10-23 14:00:00,94.41,94.5,94.25,94.34,106700.0,94.41,94.5,94.25,94.34,106700.0
2012-10-23 15:00:00,94.31,94.5,93.93,94.05,82700.0,94.31,94.5,93.93,94.05,82700.0
2012-10-24 09:30:00,94.19,94.78,94.18,94.55,84700.0,94.19,94.78,94.18,94.55,84700.0
2012-10-24 10:00:00,94.41,94.77,94.37,94.57,87900.0,94.41,94.77,94.37,94.57,87900.0
2012-10-24 11:00:00,94.53,94.72,94.11,94.11,101100.0,94.53,94.72,94.11,94.11,101100.0
2012-10-24 12:00:00,94.17,94.44,93.96,94.38,28300.0,94.17,94.44,93.96,94.38,28300.0
2012-10-24 13:00:00,94.46,94.48,93.9,93.94,34800.0,94.46,94.48,93.9,93.94,34800.0
2012-10-24 14:00:00,93.88,93.98,93.5,93.7,58600.0,93.88,93.98,93.5,93.7,58600.0
2012-10-24 15:00:00,93.66,93.69,92.92,93.13,195600.0,93.66,93.69,92.92,93.13,195600.0
2012-10-25 09:30:00,93.57,93.84,92.64,92.71,33900.0,93.57,93.84,92.64,92.71,33900.0
2012-10-25 10:00:00,92.71,92.82,91.88,92.45,82300.0,92.71,92.82,91.88,92.45,82300.0
2012-10-25 11:00:00,92.38,93.09,92.3,93.09,93900.0,92.38,93.09,92.3,93.09,93900.0
2012-10-25 12:00:00,93.08,93.23,92.51,92.98,58500.0,93.08,93.23,92.51,92.98,58500.0
2012-10-25 13:00:00,93.1,93.41,92.83,92.9,53900.0,93.1,93.41,92.83,92.9,53900.0
2012-10-25 14:00:00,92.97,93.02,92.29,92.31,41700.0,92.97,93.02,92.29,92.31,41700.0
2012-10-25 15:00:00,92.29,92.56,91.88,92.27,110500.0,92.29,92.56,91.88,92.27,110500.0
2012-10-26 09:30:00,92.27,93.32,92.19,92.42,49600.0,92.27,93.32,92.19,92.42,49600.0
2012-10-26 10:00:00,92.53,93.22,92.01,92.24,70300.0,92.53,93.22,92.01,92.24,70300.0
2012-10-26 11:00:00,92.24,92.38,91.91,91.91,48600.0,92.24,92.38,91.91,91.91,48600.0
2012-10-26 12:00:00,91.95,92.04,91.2,91.98,73200.0,91.95,92.04,91.2,91.98,73200.0
2012-10-26 13:00:00,91.99,92.45,91.56,92.19,56900.0,91.99,92.45,91.56,92.19,56900.0
2012-10-26 14:00:00,92.19,92.83,92.17,92.39,44300.0,92.19,92.83,92.17,92.39,44300.0
2012-10-26 15:00:00,92.44,92.83,92.37,92.43,73600.0,92.44,92.83,92.37,92.43,73600.0
2012-10-31 09:30:00,92.0,92.85,91.45,91.89,127800.0,92.0,92.85,91.45,91.89,127800.0
2012-10-31 10:00:00,91.89,92.1,91.35,91.52,140600.0,91.89,92.1,91.35,91.52,140600.0
2012-10-31 11:00:00,91.51,91.81,91.0,91.67,126600.0,91.51,91.81,91.0,91.67,126600.0
2012-10-31 12:00:00,91.67,91.8,91.26,91.44,51600.0,91.67,91.8,91.26,91.44,51600.0
2012-10-31 13:00:00,91.48,91.8,91.37,91.56,61400.0,91.48,91.8,91.37,91.56,61400.0
2012-10-31 14:00:00,91.57,91.71,91.23,91.5,142400.0,91.57,91.71,91.23,91.5,142400.0
2012-10-31 15:00:00,91.49,92.22,91.45,92.22,175400.0,91.49,92.22,91.45,92.22,175400.0
2012-11-01 09:30:00,92.25,92.42,90.5,92.35,27700.0,92.25,92.42,90.5,92.35,27700.0
2012-11-01 10:00:00,92.43,93.27,92.22,92.52,91000.0,92.43,93.27,92.22,92.52,91000.0
2012-11-01 11:00:00,92.48,92.65,92.1,92.52,75600.0,92.48,92.65,92.1,92.52,75600.0
2012-11-01 12:00:00,92.47,92.76,92.34,92.48,57200.0,92.47,92.76,92.34,92.48,57200.0
2012-11-01 13:00:00,92.47,92.47,91.8,92.0,59500.0,92.47,92.47,91.8,92.0,59500.0
2012-11-01 14:00:00,91.96,93.25,91.82,93.2,66100.0,91.96,93.25,91.82,93.2,66100.0
2012-11-01 15:00:00,93.24,93.78,93.22,93.71,152000.0,93.24,93.78,93.22,93.71,152000.0
2012-11-02 09:30:00,93.8,94.13,93.22,93.97,74900.0,93.8,94.13,93.22,93.97,74900.0
2012-11-02 10:00:00,93.98,94.11,92.82,93.18,63700.0,93.98,94.11,92.82,93.18,63700.0
2012-11-02 11:00:00,93.18,93.87,93.13,93.69,56600.0,93.18,93.87,93.13,93.69,56600.0
2012-11-02 12:00:00,93.72,93.9,93.18,93.28,42800.0,93.72,93.9,93.18,93.28,42800.0
2012-11-02 13:00:00,93.16,93.36,92.92,93.13,24200.0,93.16,93.36,92.92,93.13,24200.0
2012-11-02 14:00:00,93.06,93.48,93.03,93.33,40600.0,93.06,93.48,93.03,93.33,40600.0
2012-11-02 15:00:00,93.34,93.38,92.44,92.45,93400.0,93.34,93.38,92.44,92.45,93400.0
2012-11-05 09:30:00,92.45,92.47,91.28,91.57,22000.0,92.45,92.47,91.28,91.57,22000.0
2012-11-05 10:00:00,91.61,91.82,90.9,91.65,93200.0,91.61,91.82,90.9,91.65,93200.0
2012-11-05 11:00:00,91.62,92.35,91.6,92.35,37700.0,91.62,92.35,91.6,92.35,37700.0
2012-11-05 12:00:00,92.31,92.37,92.08,92.13,13300.0,92.31,92.37,92.08,92.13,13300.0
2012-11-05 13:00:00,92.12,92.43,92.08,92.31,31000.0,92.12,92.43,92.08,92.31,31000.0
2012-11-05 14:00:00,92.37,92.66,92.37,92.42,26000.0,92.37,92.66,92.37,92.42,26000.0
2012-11-05 15:00:00,92.43,92.88,92.41,92.67,94900.0,92.43,92.88,92.41,92.67,94900.0
2012-11-06 09:30:00,92.78,92.78,91.49,91.49,39300.0,92.78,92.78,91.49,91.49,39300.0
2012-11-06 10:00:00,91.5,91.88,91.25,91.31,48300.0,91.5,91.88,91.25,91.31,48300.0
2012-11-06 11:00:00,91.28,92.21,91.24,92.12,54600.0,91.28,92.21,91.24,92.12,54600.0
2012-11-06 12:00:00,92.12,92.91,92.07,92.91,57700.0,92.12,92.91,92.07,92.91,57700.0
2012-11-06 13:00:00,92.92,93.64,92.81,93.6,67500.0,92.92,93.64,92.81,93.6,67500.0
2012-11-06 14:00:00,93.6,93.67,93.45,93.58,63200.0,93.6,93.67,93.45,93.58,63200.0
2012-11-06 15:00:00,93.57,94.11,93.55,94.06,207000.0,93.57,94.11,93.55,94.06,207000.0
2012-11-07 09:30:00,93.11,94.02,92.73,93.25,33800.0,93.11,94.02,92.73,93.25,33800.0
2012-11-07 10:00:00,93.25,94.42,93.14,93.5,101800.0,93.25,94.42,93.14,93.5,101800.0
2012-11-07 11:00:00,93.49,93.9,93.29,93.5,86000.0,93.49,93.9,93.29,93.5,86000.0
2012-11-07 12:00:00,93.5,93.56,93.16,93.27,33700.0,93.5,93.56,93.16,93.27,33700.0
2012-11-07 13:00:00,93.17,93.45,92.89,93.21,28300.0,93.17,93.45,92.89,93.21,28300.0
2012-11-07 14:00:00,93.24,93.5,92.95,93.28,47400.0,93.24,93.5,92.95,93.28,47400.0
2012-11-07 15:00:00,93.28,93.54,93.02,93.19,113900.0,93.28,93.54,93.02,93.19,113900.0
2012-11-08 09:30:00,90.64,93.57,90.64,93.03,25700.0,90.64,93.57,90.64,93.03,25700.0
2012-11-08 10:00:00,93.12,93.13,91.72,92.05,139600.0,93.12,93.13,91.72,92.05,139600.0
2012-11-08 11:00:00,92.22,92.27,91.75,91.79,43400.0,92.22,92.27,91.75,91.79,43400.0
2012-11-08 12:00:00,91.86,91.86,90.44,90.6,53500.0,91.86,91.86,90.44,90.6,53500.0
2012-11-08 13:00:00,90.6,91.67,90.54,91.67,77000.0,90.6,91.67,90.54,91.67,77000.0
2012-11-08 14:00:00,91.67,92.21,91.36,91.91,151900.0,91.67,92.21,91.36,91.91,151900.0
2012-11-08 15:00:00,91.91,91.94,90.73,90.99,250400.0,91.91,91.94,90.73,90.99,250400.0
2012-11-09 09:30:00,89.48,90.99,88.81,89.65,137300.0,89.48,90.99,88.81,89.65,137300.0
2012-11-09 10:00:00,89.45,90.05,88.19,89.1,231200.0,89.45,90.05,88.19,89.1,231200.0
2012-11-09 11:00:00,89.09,89.54,88.91,89.15,169700.0,89.09,89.54,88.91,89.15,169700.0
2012-11-09 12:00:00,89.15,89.47,89.01,89.11,79100.0,89.15,89.47,89.01,89.11,79100.0
2012-11-09 13:00:00,89.11,89.41,87.64,88.6,126100.0,89.11,89.41,87.64,88.6,126100.0
2012-11-09 14:00:00,88.59,88.65,86.98,88.04,326900.0,88.59,88.65,86.98,88.04,326900.0
2012-11-09 15:00:00,88.0,88.66,87.96,88.38,512700.0,88.0,88.66,87.96,88.38,512700.0
2012-11-12 09:30:00,88.57,88.57,87.78,88.16,48000.0,88.57,88.57,87.78,88.16,48000.0
2012-11-12 10:00:00,88.18,88.31,87.0,87.03,91300.0,88.18,88.31,87.0,87.03,91300.0
2012-11-12 11:00:00,87.03,87.44,86.75,86.87,107200.0,87.03,87.44,86.75,86.87,107200.0
2012-11-12 12:00:00,86.86,87.13,86.81,87.01,85900.0,86.86,87.13,86.81,87.01,85900.0
2012-11-12 13:00:00,87.01,87.29,86.86,87.06,66400.0,87.01,87.29,86.86,87.06,66400.0
2012-11-12 14:00:00,87.11,87.11,86.61,86.95,85200.0,87.11,87.11,86.61,86.95,85200.0
2012-11-12 15:00:00,86.91,87.33,86.81,87.2,148400.0,86.91,87.33,86.81,87.2,148400.0
2012-11-13 09:30:00,86.74,88.36,86.26,87.97,81400.0,86.74,88.36,86.26,87.97,81400.0
2012-11-13 10:00:00,87.92,88.61,87.56,88.61,176900.0,87.92,88.61,87.56,88.61,176900.0
2012-11-13 11:00:00,88.58,89.06,88.54,89.06,118800.0,88.58,89.06,88.54,89.06,118800.0
2012-11-13 12:00:00,89.06,89.13,88.74,89.01,166400.0,89.06,89.13,88.74,89.01,166400.0
2012-11-13 13:00:00,88.99,89.48,88.93,89.44,78000.0,88.99,89.48,88.93,89.44,78000.0
2012-11-13 14:00:00,89.44,89.64,89.41,89.49,121400.0,89.44,89.64,89.41,89.49,121400.0
2012-11-13 15:00:00,89.48,89.66,89.14,89.45,206100.0,89.48,89.66,89.14,89.45,206100.0
2012-11-14 09:30:00,89.34,89.77,88.63,88.85,18600.0,89.34,89.77,88.63,88.85,18600.0
2012-11-14 10:00:00,88.72,89.24,87.85,88.08,86800.0,88.72,89.24,87.85,88.08,86800.0
2012-11-14 11:00:00,88.03,88.35,88.0,88.21,43500.0,88.03,88.35,88.0,88.21,43500.0
2012-11-14 12:00:00,88.19,88.2,87.61,88.02,60100.0,88.19,88.2,87.61,88.02,60100.0
2012-11-14 13:00:00,88.0,88.25,87.87,88.02,32000.0,88.0,88.25,87.87,88.02,32000.0
2012-11-14 14:00:00,88.02,88.14,87.49,87.7,62600.0,88.02,88.14,87.49,87.7,62600.0
2012-11-14 15:00:00,87.73,87.74,86.88,87.31,195800.0,87.73,87.74,86.88,87.31,195800.0
2012-11-15 09:30:00,86.99,89.14,86.92,87.48,214400.0,86.99,89.14,86.92,87.48,214400.0
2012-11-15 10:00:00,87.34,88.4,87.32,88.12,158400.0,87.34,88.4,87.32,88.12,158400.0
2012-11-15 11:00:00,88.13,88.42,87.56,87.63,332800.0,88.13,88.42,87.56,87.63,332800.0
2012-11-15 12:00:00,87.54,87.66,86.91,86.96,161600.0,87.54,87.66,86.91,86.96,161600.0
2012-11-15 13:00:00,86.96,87.45,86.86,87.35,150000.0,86.96,87.45,86.86,87.35,150000.0
2012-11-15 14:00:00,87.28,87.34,87.0,87.18,129800.0,87.28,87.34,87.0,87.18,129800.0
2012-11-15 15:00:00,87.12,87.13,86.76,86.97,362400.0,87.12,87.13,86.76,86.97,362400.0
2012-11-16 09:30:00,87.56,88.08,87.31,88.06,201300.0,87.56,88.08,87.31,88.06,201300.0
2012-11-16 10:00:00,88.18,88.54,87.74,88.14,115900.0,88.18,88.54,87.74,88.14,115900.0
2012-11-16 11:00:00,88.21,88.33,87.49,88.15,171200.0,88.21,88.33,87.49,88.15,171200.0
2012-11-16 12:00:00,88.23,88.6,87.93,88.12,83100.0,88.23,88.6,87.93,88.12,83100.0
2012-11-16 13:00:00,88.07,88.25,87.66,87.78,164500.0,88.07,88.25,87.66,87.78,164500.0
2012-11-16 14:00:00,87.84,87.93,87.35,87.84,165300.0,87.84,87.93,87.35,87.84,165300.0
2012-11-16 15:00:00,87.87,88.17,87.53,87.6,185000.0,87.87,88.17,87.53,87.6,185000.0
2012-11-19 09:30:00,88.4,90.24,88.27,90.1,182200.0,88.4,90.24,88.27,90.1,182200.0
2012-11-19 10:00:00,90.11,90.11,89.23,89.3,74600.0,90.11,90.11,89.23,89.3,74600.0
2012-11-19 11:00:00,89.44,89.54,88.97,89.35,115000.0,89.44,89.54,88.97,89.35,115000.0
2012-11-19 12:00:00,89.34,89.62,89.3,89.39,40500.0,89.34,89.62,89.3,89.39,40500.0
2012-11-19 13:00:00,89.4,89.8,89.4,89.61,74400.0,89.4,89.8,89.4,89.61,74400.0
2012-11-19 14:00:00,89.57,89.7,88.9,88.92,82200.0,89.57,89.7,88.9,88.92,82200.0
2012-11-19 15:00:00,88.95,89.37,88.75,89.15,188000.0,88.95,89.37,88.75,89.15,188000.0
2012-11-20 09:30:00,89.03,89.35,88.26,88.78,31600.0,89.03,89.35,88.26,88.78,31600.0
2012-11-20 10:00:00,88.78,89.15,88.54,88.78,41300.0,88.78,89.15,88.54,88.78,41300.0
2012-11-20 11:00:00,88.58,89.14,88.58,89.03,62700.0,88.58,89.14,88.58,89.03,62700.0
2012-11-20 12:00:00,89.1,89.1,88.58,88.65,33200.0,89.1,89.1,88.58,88.65,33200.0
2012-11-20 13:00:00,88.61,88.82,88.21,88.74,43900.0,88.61,88.82,88.21,88.74,43900.0
2012-11-20 14:00:00,88.74,88.92,88.56,88.76,24000.0,88.74,88.92,88.56,88.76,24000.0
2012-11-20 15:00:00,88.8,88.91,88.29,88.9,117100.0,88.8,88.91,88.29,88.9,117100.0
2012-11-21 09:30:00,88.85,89.82,88.85,89.5,94400.0,88.85,89.82,88.85,89.5,94400.0
2012-11-21 10:00:00,89.56,90.34,89.14,90.2,169600.0,89.56,90.34,89.14,90.2,169600.0
2012-11-21 11:00:00,90.1,90.83,90.1,90.48,92200.0,90.1,90.83,90.1,90.48,92200.0
2012-11-21 12:00:00,90.52,90.65,90.34,90.61,68200.0,90.52,90.65,90.34,90.61,68200.0
2012-11-21 13:00:00,90.55,90.94,90.55,90.81,87800.0,90.55,90.94,90.55,90.81,87800.0
2012-11-21 14:00:00,90.84,91.04,90.67,90.73,69200.0,90.84,91.04,90.67,90.73,69200.0
2012-11-21 15:00:00,90.72,90.76,90.41,90.53,210600.0,90.72,90.76,90.41,90.53,210600.0
2012-11-23 09:30:00,90.79,91.57,90.68,91.26,43500.0,90.79,91.57,90.68,91.26,43500.0
2012-11-23 10:00:00,91.25,92.11,91.05,91.67,86200.0,91.25,92.11,91.05,91.67,86200.0
2012-11-23 11:00:00,91.72,92.1,91.69,91.92,40600.0,91.72,92.1,91.69,91.92,40600.0
2012-11-23 12:00:00,91.95,92.25,91.89,92.21,72100.0,91.95,92.25,91.89,92.21,72100.0
2012-11-26 09:30:00,92.17,92.48,91.52,91.6,59900.0,92.17,92.48,91.52,91.6,59900.0
2012-11-26 10:00:00,91.59,91.99,90.93,91.77,76300.0,91.59,91.99,90.93,91.77,76300.0
2012-11-26 11:00:00,91.76,92.46,91.26,92.32,60000.0,91.76,92.46,91.26,92.32,60000.0
2012-11-26 12:00:00,92.27,92.62,92.06,92.26,64600.0,92.27,92.62,92.06,92.26,64600.0
2012-11-26 13:00:00,92.22,92.71,92.09,92.28,59800.0,92.22,92.71,92.09,92.28,59800.0
2012-11-26 14:00:00,92.2,92.89,92.1,92.64,44200.0,92.2,92.89,92.1,92.64,44200.0
2012-11-26 15:00:00,92.64,93.1,92.44,92.96,134000.0,92.64,93.1,92.44,92.96,134000.0
2012-11-27 09:30:00,92.9,93.5,92.5,93.41,95200.0,92.9,93.5,92.5,93.41,95200.0
2012-11-27 10:00:00,93.46,93.86,93.0,93.43,87200.0,93.46,93.86,93.0,93.43,87200.0
2012-11-27 11:00:00,93.43,93.5,92.93,93.3,74800.0,93.43,93.5,92.93,93.3,74800.0
2012-11-27 12:00:00,93.3,93.92,93.11,93.87,43900.0,93.3,93.92,93.11,93.87,43900.0
2012-11-27 13:00:00,93.86,93.86,93.48,93.54,33400.0,93.86,93.86,93.48,93.54,33400.0
2012-11-27 14:00:00,93.55,93.66,93.2,93.38,41000.0,93.55,93.66,93.2,93.38,41000.0
2012-11-27 15:00:00,93.38,93.87,93.02,93.24,147000.0,93.38,93.87,93.02,93.24,147000.0
2012-11-28 09:30:00,92.72,93.19,91.81,91.93,137000.0,92.72,93.19,91.81,91.93,137000.0
2012-11-28 10:00:00,91.82,93.25,91.48,93.2,341400.0,91.82,93.25,91.48,93.2,341400.0
2012-11-28 11:00:00,93.16,93.33,93.0,93.15,272500.0,93.16,93.33,93.0,93.15,272500.0
2012-11-28 12:00:00,93.13,93.82,93.04,93.34,250600.0,93.13,93.82,93.04,93.34,250600.0
2012-11-28 13:00:00,93.34,93.98,93.32,93.89,250200.0,93.34,93.98,93.32,93.89,250200.0
2012-11-28 14:00:00,93.86,94.5,93.62,93.66,243000.0,93.86,94.5,93.62,93.66,243000.0
2012-11-28 15:00:00,93.64,94.55,93.64,94.15,446400.0,93.64,94.55,93.64,94.15,446400.0
2012-11-29 09:30:00,94.29,94.38,92.76,93.26,144100.0,94.29,94.38,92.76,93.26,144100.0
2012-11-29 10:00:00,93.26,93.36,92.27,92.58,177700.0,93.26,93.36,92.27,92.58,177700.0
2012-11-29 11:00:00,92.57,92.76,92.0,92.47,140000.0,92.57,92.76,92.0,92.47,140000.0
2012-11-29 12:00:00,92.47,92.84,91.99,92.72,120400.0,92.47,92.84,91.99,92.72,120400.0
2012-11-29 13:00:00,92.65,93.3,92.59,92.7,139700.0,92.65,93.3,92.59,92.7,139700.0
2012-11-29 14:00:00,92.68,93.0,92.65,92.73,108700.0,92.68,93.0,92.65,92.73,108700.0
2012-11-29 15:00:00,92.73,93.06,92.13,93.0,449600.0,92.73,93.06,92.13,93.0,449600.0
2012-11-30 09:30:00,98.0,99.9,97.52,99.04,1111100.0,98.0,99.9,97.52,99.04,1111100.0
2012-11-30 10:00:00,99.06,100.4,99.06,100.16,1005500.0,99.06,100.4,99.06,100.16,1005500.0
2012-11-30 11:00:00,100.13,100.2,99.66,99.68,334500.0,100.13,100.2,99.66,99.68,334500.0
2012-11-30 12:00:00,99.69,99.98,99.18,99.69,305200.0,99.69,99.98,99.18,99.69,305200.0
2012-11-30 13:00:00,99.7,99.95,99.54,99.91,212900.0,99.7,99.95,99.54,99.91,212900.0
2012-11-30 14:00:00,99.93,100.39,99.84,100.28,335200.0,99.93,100.39,99.84,100.28,335200.0
2012-11-30 15:00:00,100.2,100.36,99.61,100.3,468400.0,100.2,100.36,99.61,100.3,468400.0
2012-12-03 09:30:00,100.0,101.0,99.89,100.32,112900.0,100.0,101.0,99.89,100.32,112900.0
2012-12-03 10:00:00,100.31,100.55,99.81,100.25,89800.0,100.31,100.55,99.81,100.25,89800.0
2012-12-03 11:00:00,100.29,100.55,100.02,100.34,181300.0,100.29,100.55,100.02,100.34,181300.0
2012-12-03 12:00:00,100.36,100.55,100.31,100.53,89300.0,100.36,100.55,100.31,100.53,89300.0
2012-12-03 13:00:00,100.49,100.55,100.36,100.52,71000.0,100.49,100.55,100.36,100.52,71000.0
2012-12-03 14:00:00,100.52,100.55,100.39,100.52,140400.0,100.52,100.55,100.39,100.52,140400.0
2012-12-03 15:00:00,100.51,101.03,100.33,100.98,345400.0,100.51,101.03,100.33,100.98,345400.0
2012-12-04 09:30:00,100.95,100.95,100.3,100.5,145400.0,100.95,100.95,100.3,100.5,145400.0
2012-12-04 10:00:00,100.48,100.83,100.04,100.69,254200.0,100.48,100.83,100.04,100.69,254200.0
2012-12-04 11:00:00,100.65,100.65,100.2,100.28,179700.0,100.65,100.65,100.2,100.28,179700.0
2012-12-04 12:00:00,100.33,100.47,100.0,100.0,160900.0,100.33,100.47,100.0,100.0,160900.0
2012-12-04 13:00:00,100.01,100.1,99.86,99.88,110900.0,100.01,100.1,99.86,99.88,110900.0
2012-12-04 14:00:00,99.89,100.41,99.73,100.32,114300.0,99.89,100.41,99.73,100.32,114300.0
2012-12-04 15:00:00,100.33,100.53,100.21,100.41,145100.0,100.33,100.53,100.21,100.41,145100.0
2012-12-05 09:30:00,100.4,100.7,99.99,100.06,105600.0,100.4,100.7,99.99,100.06,105600.0
2012-12-05 10:00:00,100.11,100.3,99.98,100.01,483400.0,100.11,100.3,99.98,100.01,483400.0
2012-12-05 11:00:00,100.01,100.25,99.7,100.25,160200.0,100.01,100.25,99.7,100.25,160200.0
2012-12-05 12:00:00,100.29,100.4,100.01,100.12,118800.0,100.29,100.4,100.01,100.12,118800.0
2012-12-05 13:00:00,100.12,100.25,99.95,100.05,131800.0,100.12,100.25,99.95,100.05,131800.0
2012-12-05 14:00:00,100.07,100.4,100.02,100.3,108800.0,100.07,100.4,100.02,100.3,108800.0
2012-12-05 15:00:00,100.27,100.36,100.0,100.17,198200.0,100.27,100.36,100.0,100.17,198200.0
2012-12-06 09:30:00,100.3,100.3,99.95,100.13,73300.0,100.3,100.3,99.95,100.13,73300.0
2012-12-06 10:00:00,100.2,101.27,100.02,101.15,149500.0,100.2,101.27,100.02,101.15,149500.0
2012-12-06 11:00:00,101.08,101.61,101.08,101.16,109000.0,101.08,101.61,101.08,101.16,109000.0
2012-12-06 12:00:00,101.19,101.38,101.0,101.22,104100.0,101.19,101.38,101.0,101.22,104100.0
2012-12-06 13:00:00,101.2,101.3,101.06,101.23,27200.0,101.2,101.3,101.06,101.23,27200.0
2012-12-06 14:00:00,101.2,101.31,101.14,101.26,46700.0,101.2,101.31,101.14,101.26,46700.0
2012-12-06 15:00:00,101.25,101.57,101.07,101.53,163900.0,101.25,101.57,101.07,101.53,163900.0
2012-12-07 09:30:00,101.45,101.59,101.0,101.0,124800.0,101.45,101.59,101.0,101.0,124800.0
2012-12-07 10:00:00,101.03,101.41,101.0,101.25,232600.0,101.03,101.41,101.0,101.25,232600.0
2012-12-07 11:00:00,101.25,101.29,100.81,100.99,195200.0,101.25,101.29,100.81,100.99,195200.0
2012-12-07 12:00:00,100.94,101.03,100.9,101.0,49000.0,100.94,101.03,100.9,101.0,49000.0
2012-12-07 13:00:00,101.0,101.01,100.56,100.58,189400.0,101.0,101.01,100.56,100.58,189400.0
2012-12-07 14:00:00,100.55,100.62,100.29,100.43,173000.0,100.55,100.62,100.29,100.43,173000.0
2012-12-07 15:00:00,100.42,100.58,100.02,100.44,354600.0,100.42,100.58,100.02,100.44,354600.0
2012-12-10 09:30:00,100.57,100.59,99.91,99.96,177400.0,100.57,100.59,99.91,99.96,177400.0
2012-12-10 10:00:00,100.01,100.03,99.49,99.74,239600.0,100.01,100.03,99.49,99.74,239600.0
2012-12-10 11:00:00,99.77,99.99,99.6,99.8,128800.0,99.77,99.99,99.6,99.8,128800.0
2012-12-10 12:00:00,99.79,99.98,99.73,99.88,51200.0,99.79,99.98,99.73,99.88,51200.0
2012-12-10 13:00:00,99.9,99.96,99.67,99.86,79400.0,99.9,99.96,99.67,99.86,79400.0
2012-12-10 14:00:00,99.86,99.94,99.53,99.7,91400.0,99.86,99.94,99.53,99.7,91400.0
2012-12-10 15:00:00,99.71,99.76,99.43,99.55,200000.0,99.71,99.76,99.43,99.55,200000.0
2012-12-11 09:30:00,99.6,100.02,99.28,99.54,75200.0,99.6,100.02,99.28,99.54,75200.0
2012-12-11 10:00:00,99.6,99.66,98.2,98.38,142200.0,99.6,99.66,98.2,98.38,142200.0
2012-12-11 11:00:00,98.37,98.4,97.79,97.95,101500.0,98.37,98.4,97.79,97.95,101500.0
2012-12-11 12:00:00,97.95,98.03,97.21,97.28,102900.0,97.95,98.03,97.21,97.28,102900.0
2012-12-11 13:00:00,97.28,97.94,96.85,97.65,123400.0,97.28,97.94,96.85,97.65,123400.0
2012-12-11 14:00:00,97.59,97.72,97.03,97.15,109500.0,97.59,97.72,97.03,97.15,109500.0
2012-12-11 15:00:00,97.11,97.26,96.7,97.05,270800.0,97.11,97.26,96.7,97.05,270800.0
2012-12-12 09:30:00,97.76,97.85,96.06,96.32,113000.0,97.76,97.85,96.06,96.32,113000.0
2012-12-12 10:00:00,96.3,96.41,95.5,95.83,231000.0,96.3,96.41,95.5,95.83,231000.0
2012-12-12 11:00:00,95.84,95.86,95.24,95.46,202600.0,95.84,95.86,95.24,95.46,202600.0
2012-12-12 12:00:00,95.51,95.78,95.15,95.39,183200.0,95.51,95.78,95.15,95.39,183200.0
2012-12-12 13:00:00,95.36,95.61,95.1,95.22,238400.0,95.36,95.61,95.1,95.22,238400.0
2012-12-12 14:00:00,95.27,95.75,95.17,95.71,234800.0,95.27,95.75,95.17,95.71,234800.0
2012-12-12 15:00:00,95.71,95.73,95.09,95.4,390000.0,95.71,95.73,95.09,95.4,390000.0
2012-12-13 09:30:00,95.4,96.23,95.09,95.37,104000.0,95.4,96.23,95.09,95.37,104000.0
2012-12-13 10:00:00,95.33,95.49,94.66,94.71,120500.0,95.33,95.49,94.66,94.71,120500.0
2012-12-13 11:00:00,94.7,94.89,94.28,94.67,210900.0,94.7,94.89,94.28,94.67,210900.0
2012-12-13 12:00:00,94.62,94.85,94.45,94.47,131400.0,94.62,94.85,94.45,94.47,131400.0
2012-12-13 13:00:00,94.48,94.86,94.37,94.68,75700.0,94.48,94.86,94.37,94.68,75700.0
2012-12-13 14:00:00,94.68,94.68,94.38,94.4,141300.0,94.68,94.68,94.38,94.4,141300.0
2012-12-13 15:00:00,94.39,94.48,94.15,94.28,196600.0,94.39,94.48,94.15,94.28,196600.0
2012-12-14 09:30:00,94.3,94.72,94.1,94.33,42900.0,94.3,94.72,94.1,94.33,42900.0
2012-12-14 10:00:00,94.16,94.61,94.16,94.53,159000.0,94.16,94.61,94.16,94.53,159000.0
2012-12-14 11:00:00,94.58,94.78,94.31,94.53,143400.0,94.58,94.78,94.31,94.53,143400.0
2012-12-14 12:00:00,94.51,95.02,94.46,94.98,102800.0,94.51,95.02,94.46,94.98,102800.0
2012-12-14 13:00:00,95.0,95.2,94.95,95.19,55200.0,95.0,95.2,94.95,95.19,55200.0
2012-12-14 14:00:00,95.15,95.33,94.88,94.91,70000.0,95.15,95.33,94.88,94.91,70000.0
2012-12-14 15:00:00,94.91,95.12,94.82,95.02,141100.0,94.91,95.12,94.82,95.02,141100.0
2012-12-17 09:30:00,95.88,95.88,95.19,95.49,62700.0,95.88,95.88,95.19,95.49,62700.0
2012-12-17 10:00:00,95.4,95.73,95.34,95.63,126200.0,95.4,95.73,95.34,95.63,126200.0
2012-12-17 11:00:00,95.63,96.56,95.59,96.15,78500.0,95.63,96.56,95.59,96.15,78500.0
2012-12-17 12:00:00,96.15,96.36,96.08,96.34,81800.0,96.15,96.36,96.08,96.34,81800.0
2012-12-17 13:00:00,96.34,96.59,96.16,96.23,54000.0,96.34,96.59,96.16,96.23,54000.0
2012-12-17 14:00:00,96.23,96.53,96.1,96.53,56100.0,96.23,96.53,96.1,96.53,56100.0
2012-12-17 15:00:00,96.52,97.27,96.19,97.23,328500.0,96.52,97.27,96.19,97.23,328500.0
2012-12-18 09:30:00,97.6,97.61,97.0,97.44,59800.0,97.6,97.61,97.0,97.44,59800.0
2012-12-18 10:00:00,97.39,98.5,97.32,98.32,125800.0,97.39,98.5,97.32,98.32,125800.0
2012-12-18 11:00:00,98.33,98.33,97.75,98.11,83900.0,98.33,98.33,97.75,98.11,83900.0
2012-12-18 12:00:00,98.09,98.65,98.08,98.61,61400.0,98.09,98.65,98.08,98.61,61400.0
2012-12-18 13:00:00,98.58,98.64,98.34,98.51,46200.0,98.58,98.64,98.34,98.51,46200.0
2012-12-18 14:00:00,98.56,98.67,98.07,98.15,69100.0,98.56,98.67,98.07,98.15,69100.0
2012-12-18 15:00:00,98.16,98.33,97.88,97.98,163700.0,98.16,98.33,97.88,97.98,163700.0
2012-12-19 09:30:00,98.33,98.33,96.73,96.86,102900.0,98.33,98.33,96.73,96.86,102900.0
2012-12-19 10:00:00,96.87,97.75,96.49,97.56,81000.0,96.87,97.75,96.49,97.56,81000.0
2012-12-19 11:00:00,97.54,97.55,97.03,97.09,21300.0,97.54,97.55,97.03,97.09,21300.0
2012-12-19 12:00:00,97.09,97.09,96.55,96.65,40300.0,97.09,97.09,96.55,96.65,40300.0
2012-12-19 13:00:00,96.65,96.86,96.43,96.59,25500.0,96.65,96.86,96.43,96.59,25500.0
2012-12-19 14:00:00,96.54,96.66,96.23,96.3,50400.0,96.54,96.66,96.23,96.3,50400.0
2012-12-19 15:00:00,96.31,96.6,96.12,96.36,131900.0,96.31,96.6,96.12,96.36,131900.0
2012-12-20 09:30:00,96.48,96.52,95.53,96.52,80600.0,96.48,96.52,95.53,96.52,80600.0
2012-12-20 10:00:00,96.58,97.13,96.15,96.55,184000.0,96.58,97.13,96.15,96.55,184000.0
2012-12-20 11:00:00,96.61,96.88,96.3,96.69,91000.0,96.61,96.88,96.3,96.69,91000.0
2012-12-20 12:00:00,96.69,97.02,96.21,96.27,93800.0,96.69,97.02,96.21,96.27,93800.0
2012-12-20 13:00:00,96.25,96.39,96.17,96.26,63400.0,96.25,96.39,96.17,96.26,63400.0
2012-12-20 14:00:00,96.26,96.53,96.22,96.43,81400.0,96.26,96.53,96.22,96.43,81400.0
2012-12-20 15:00:00,96.43,96.71,96.24,96.42,216200.0,96.43,96.71,96.24,96.42,216200.0
2012-12-21 09:30:00,95.11,96.24,94.77,96.0,118000.0,95.11,96.24,94.77,96.0,118000.0
2012-12-21 10:00:00,96.04,96.9,95.95,96.85,160400.0,96.04,96.9,95.95,96.85,160400.0
2012-12-21 11:00:00,96.84,97.1,96.17,96.22,105000.0,96.84,97.1,96.17,96.22,105000.0
2012-12-21 12:00:00,96.24,96.98,96.23,96.89,112800.0,96.24,96.98,96.23,96.89,112800.0
2012-12-21 13:00:00,96.88,96.91,96.56,96.68,62200.0,96.88,96.91,96.56,96.68,62200.0
2012-12-21 14:00:00,96.73,96.9,96.57,96.86,81000.0,96.73,96.9,96.57,96.86,81000.0
2012-12-21 15:00:00,96.85,97.81,96.84,97.24,458400.0,96.85,97.81,96.84,97.24,458400.0
2012-12-24 09:30:00,97.13,97.34,96.87,96.99,10200.0,97.13,97.34,96.87,96.99,10200.0
2012-12-24 10:00:00,96.99,97.3,96.97,97.0,27600.0,96.99,97.3,96.97,97.0,27600.0
2012-12-24 11:00:00,97.0,97.24,96.88,97.09,36000.0,97.0,97.24,96.88,97.09,36000.0
2012-12-24 12:00:00,97.16,97.49,96.93,96.93,56200.0,97.16,97.49,96.93,96.93,56200.0
2012-12-26 09:30:00,96.8,97.4,96.66,96.78,51600.0,96.8,97.4,96.66,96.78,51600.0
2012-12-26 10:00:00,96.85,96.86,95.5,95.62,117400.0,96.85,96.86,95.5,95.62,117400.0
2012-12-26 11:00:00,95.67,95.96,95.58,95.87,138600.0,95.67,95.96,95.58,95.87,138600.0
2012-12-26 12:00:00,95.94,95.94,95.56,95.72,110200.0,95.94,95.94,95.56,95.72,110200.0
2012-12-26 13:00:00,95.77,95.79,95.49,95.49,57600.0,95.77,95.79,95.49,95.49,57600.0
2012-12-26 14:00:00,95.49,95.99,95.47,95.85,75400.0,95.49,95.99,95.47,95.85,75400.0
2012-12-26 15:00:00,95.81,95.85,95.52,95.76,214800.0,95.81,95.85,95.52,95.76,214800.0
2012-12-27 09:30:00,95.57,95.95,95.51,95.55,18800.0,95.57,95.95,95.51,95.55,18800.0
2012-12-27 10:00:00,95.6,95.86,94.97,95.15,75400.0,95.6,95.86,94.97,95.15,75400.0
2012-12-27 11:00:00,95.18,95.27,94.55,94.68,57100.0,95.18,95.27,94.55,94.68,57100.0
2012-12-27 12:00:00,94.66,95.2,94.48,95.13,65100.0,94.66,95.2,94.48,95.13,65100.0
2012-12-27 13:00:00,95.14,95.8,95.12,95.36,36100.0,95.14,95.8,95.12,95.36,36100.0
2012-12-27 14:00:00,95.37,96.21,95.35,96.19,48700.0,95.37,96.21,95.35,96.19,48700.0
2012-12-27 15:00:00,96.17,96.58,96.13,96.44,71400.0,96.17,96.58,96.13,96.44,71400.0
2012-12-28 09:30:00,95.89,96.45,95.48,96.35,27600.0,95.89,96.45,95.48,96.35,27600.0
2012-12-28 10:00:00,96.5,97.19,96.26,96.94,39300.0,96.5,97.19,96.26,96.94,39300.0
2012-12-28 11:00:00,96.94,97.02,96.49,96.74,25700.0,96.94,97.02,96.49,96.74,25700.0
2012-12-28 12:00:00,96.75,97.27,96.72,97.1,26400.0,96.75,97.27,96.72,97.1,26400.0
2012-12-28 13:00:00,97.08,97.3,97.05,97.17,29300.0,97.08,97.3,97.05,97.17,29300.0
2012-12-28 14:00:00,97.17,97.21,97.01,97.1,29700.0,97.17,97.21,97.01,97.1,29700.0
2012-12-28 15:00:00,97.09,97.4,96.43,96.59,128000.0,97.09,97.4,96.43,96.59,128000.0
2012-12-31 09:30:00,96.67,97.0,96.28,97.0,13000.0,96.67,97.0,96.28,97.0,13000.0
2012-12-31 10:00:00,96.95,97.64,96.9,97.15,47100.0,96.95,97.64,96.9,97.15,47100.0
2012-12-31 11:00:00,97.14,97.47,96.62,96.69,89200.0,97.14,97.47,96.62,96.69,89200.0
2012-12-31 12:00:00,96.69,97.25,96.65,97.19,52700.0,96.69,97.25,96.65,97.19,52700.0
2012-12-31 13:00:00,97.2,97.87,97.0,97.41,44600.0,97.2,97.87,97.0,97.41,44600.0
2012-12-31 14:00:00,97.25,97.97,97.23,97.97,49500.0,97.25,97.97,97.23,97.97,49500.0
2012-12-31 15:00:00,97.94,98.27,97.41,98.17,93400.0,97.94,98.27,97.41,98.17,93400.0
2013-01-02 09:30:00,100.26,101.0,99.64,100.82,180300.0,100.26,101.0,99.64,100.82,180300.0
2013-01-02 10:00:00,100.91,102.42,100.65,102.1,272200.0,100.91,102.42,100.65,102.1,272200.0
2013-01-02 11:00:00,102.07,102.48,101.24,101.24,104000.0,102.07,102.48,101.24,101.24,104000.0
2013-01-02 12:00:00,101.18,101.4,101.05,101.3,50500.0,101.18,101.4,101.05,101.3,50500.0
2013-01-02 13:00:00,101.25,101.42,100.96,101.14,68600.0,101.25,101.42,100.96,101.14,68600.0
2013-01-02 14:00:00,101.14,101.67,101.05,101.13,72500.0,101.14,101.67,101.05,101.13,72500.0
2013-01-02 15:00:00,101.13,101.58,101.06,101.27,202900.0,101.13,101.58,101.06,101.27,202900.0
2013-01-03 09:30:00,101.69,102.39,101.12,101.48,73400.0,101.69,102.39,101.12,101.48,73400.0
2013-01-03 10:00:00,101.61,102.56,101.17,101.83,214400.0,101.61,102.56,101.17,101.83,214400.0
2013-01-03 11:00:00,101.82,102.09,101.0,101.02,98400.0,101.82,102.09,101.0,101.02,98400.0
2013-01-03 12:00:00,101.02,101.07,100.79,100.8,81200.0,101.02,101.07,100.79,100.8,81200.0
2013-01-03 13:00:00,100.77,101.09,100.69,100.84,77800.0,100.77,101.09,100.69,100.84,77800.0
2013-01-03 14:00:00,100.87,101.55,100.6,101.55,268800.0,100.87,101.55,100.6,101.55,268800.0
2013-01-03 15:00:00,101.49,102.37,101.39,102.01,544000.0,101.49,102.37,101.39,102.01,544000.0
2013-01-04 09:30:00,97.76,99.41,97.02,97.91,468700.0,97.76,99.41,97.02,97.91,468700.0
2013-01-04 10:00:00,97.99,98.62,97.5,97.76,208500.0,97.99,98.62,97.5,97.76,208500.0
2013-01-04 11:00:00,97.71,97.83,96.5,96.88,200300.0,97.71,97.83,96.5,96.88,200300.0
2013-01-04 12:00:00,96.88,97.04,96.61,96.87,184700.0,96.88,97.04,96.61,96.87,184700.0
2013-01-04 13:00:00,96.86,97.93,96.73,97.87,154000.0,96.86,97.93,96.73,97.87,154000.0
2013-01-04 14:00:00,97.87,98.34,97.61,97.77,201400.0,97.87,98.34,97.61,97.77,201400.0
2013-01-04 15:00:00,97.76,97.98,97.5,97.9,402000.0,97.76,97.98,97.5,97.9,402000.0
2013-01-07 09:30:00,97.48,98.15,96.51,96.98,132800.0,97.48,98.15,96.51,96.98,132800.0
2013-01-07 10:00:00,96.97,97.1,96.67,96.74,130800.0,96.97,97.1,96.67,96.74,130800.0
2013-01-07 11:00:00,96.73,96.78,95.68,95.95,308200.0,96.73,96.78,95.68,95.95,308200.0
2013-01-07 12:00:00,95.87,96.46,95.66,96.37,81200.0,95.87,96.46,95.66,96.37,81200.0
2013-01-07 13:00:00,96.38,96.5,96.17,96.23,139600.0,96.38,96.5,96.17,96.23,139600.0
2013-01-07 14:00:00,96.19,96.42,96.0,96.22,393800.0,96.19,96.42,96.0,96.22,393800.0
2013-01-07 15:00:00,96.22,96.4,95.95,96.32,388600.0,96.22,96.4,95.95,96.32,388600.0
2013-01-08 09:30:00,96.82,96.82,94.22,95.12,362700.0,96.82,96.82,94.22,95.12,362700.0
2013-01-08 10:00:00,95.16,95.29,94.81,95.26,225700.0,95.16,95.29,94.81,95.26,225700.0
2013-01-08 11:00:00,95.25,95.34,94.93,95.01,160400.0,95.25,95.34,94.93,95.01,160400.0
2013-01-08 12:00:00,95.0,95.13,94.65,95.08,188700.0,95.0,95.13,94.65,95.08,188700.0
2013-01-08 13:00:00,95.05,95.23,94.97,95.08,65900.0,95.05,95.23,94.97,95.08,65900.0
2013-01-08 14:00:00,95.06,95.17,94.96,95.0,108200.0,95.06,95.17,94.96,95.0,108200.0
2013-01-08 15:00:00,95.0,95.2,94.97,95.08,120200.0,95.0,95.2,94.97,95.08,120200.0
2013-01-09 09:30:00,95.8,95.99,95.05,95.15,125100.0,95.8,95.99,95.05,95.15,125100.0
2013-01-09 10:00:00,95.24,95.25,95.0,95.18,68500.0,95.24,95.25,95.0,95.18,68500.0
2013-01-09 11:00:00,95.17,95.21,94.61,94.61,116200.0,95.17,95.21,94.61,94.61,116200.0
2013-01-09 12:00:00,94.61,94.83,93.71,93.74,165700.0,94.61,94.83,93.71,93.74,165700.0
2013-01-09 13:00:00,93.72,93.77,93.32,93.66,123500.0,93.72,93.77,93.32,93.66,123500.0
2013-01-09 14:00:00,93.65,93.85,93.59,93.72,103500.0,93.65,93.85,93.59,93.72,103500.0
2013-01-09 15:00:00,93.67,94.24,93.54,94.24,186200.0,93.67,94.24,93.54,94.24,186200.0
2013-01-10 09:30:00,94.6,94.6,93.01,93.23,65200.0,94.6,94.6,93.01,93.23,65200.0
2013-01-10 10:00:00,93.23,93.4,92.42,92.53,143000.0,93.23,93.4,92.42,92.53,143000.0
2013-01-10 11:00:00,92.5,92.56,92.11,92.24,129800.0,92.5,92.56,92.11,92.24,129800.0
2013-01-10 12:00:00,92.25,92.39,92.23,92.34,79500.0,92.25,92.39,92.23,92.34,79500.0
2013-01-10 13:00:00,92.33,92.7,92.3,92.64,149300.0,92.33,92.7,92.3,92.64,149300.0
2013-01-10 14:00:00,92.62,93.36,92.59,93.33,126700.0,92.62,93.36,92.59,93.33,126700.0
2013-01-10 15:00:00,93.36,94.44,93.32,94.23,349500.0,93.36,94.44,93.32,94.23,349500.0
2013-01-11 09:30:00,93.88,94.48,92.68,92.8,63400.0,93.88,94.48,92.68,92.8,63400.0
2013-01-11 10:00:00,92.8,93.27,92.77,93.07,71900.0,92.8,93.27,92.77,93.07,71900.0
2013-01-11 11:00:00,93.06,93.1,92.75,92.94,73500.0,93.06,93.1,92.75,92.94,73500.0
2013-01-11 12:00:00,92.9,92.95,92.46,92.76,118700.0,92.9,92.95,92.46,92.76,118700.0
2013-01-11 13:00:00,92.78,93.17,92.64,92.88,99600.0,92.78,93.17,92.64,92.88,99600.0
2013-01-11 14:00:00,92.9,92.91,92.66,92.89,118000.0,92.9,92.91,92.66,92.89,118000.0
2013-01-11 15:00:00,92.86,93.44,92.75,93.44,212600.0,92.86,93.44,92.75,93.44,212600.0
2013-01-14 09:30:00,93.47,94.25,93.25,94.02,46700.0,93.47,94.25,93.25,94.02,46700.0
2013-01-14 10:00:00,94.03,95.0,93.77,94.83,145700.0,94.03,95.0,93.77,94.83,145700.0
2013-01-14 11:00:00,94.89,95.21,93.99,95.02,123200.0,94.89,95.21,93.99,95.02,123200.0
2013-01-14 12:00:00,95.02,95.33,94.71,95.3,68900.0,95.02,95.33,94.71,95.3,68900.0
2013-01-14 13:00:00,95.3,95.4,95.04,95.17,74400.0,95.3,95.4,95.04,95.17,74400.0
2013-01-14 14:00:00,95.17,95.2,94.64,94.8,62700.0,95.17,95.2,94.64,94.8,62700.0
2013-01-14 15:00:00,94.8,95.06,94.75,95.02,163600.0,94.8,95.06,94.75,95.02,163600.0
2013-01-15 09:30:00,94.35,94.68,93.26,94.0,67000.0,94.35,94.68,93.26,94.0,67000.0
2013-01-15 10:00:00,94.07,94.52,93.93,94.47,60800.0,94.07,94.52,93.93,94.47,60800.0
2013-01-15 11:00:00,94.49,94.64,94.33,94.36,32600.0,94.49,94.64,94.33,94.36,32600.0
2013-01-15 12:00:00,94.33,94.77,94.33,94.59,31300.0,94.33,94.77,94.33,94.59,31300.0
2013-01-15 13:00:00,94.55,94.66,94.17,94.23,52500.0,94.55,94.66,94.17,94.23,52500.0
2013-01-15 14:00:00,94.22,94.38,93.89,94.32,41400.0,94.22,94.38,93.89,94.32,41400.0
2013-01-15 15:00:00,94.33,94.73,94.05,94.61,99100.0,94.33,94.73,94.05,94.61,99100.0
2013-01-16 09:30:00,95.51,95.51,93.85,94.57,38200.0,95.51,95.51,93.85,94.57,38200.0
2013-01-16 10:00:00,94.59,95.04,94.37,94.93,22400.0,94.59,95.04,94.37,94.93,22400.0
2013-01-16 11:00:00,94.88,95.03,94.65,94.78,18900.0,94.88,95.03,94.65,94.78,18900.0
2013-01-16 12:00:00,94.79,94.79,94.18,94.56,32800.0,94.79,94.79,94.18,94.56,32800.0
2013-01-16 13:00:00,94.55,95.42,94.52,95.24,37700.0,94.55,95.42,94.52,95.24,37700.0
2013-01-16 14:00:00,95.19,95.34,95.01,95.25,40200.0,95.19,95.34,95.01,95.25,40200.0
2013-01-16 15:00:00,95.32,95.45,94.86,94.99,83700.0,95.32,95.45,94.86,94.99,83700.0
2013-01-17 09:30:00,94.69,95.48,94.69,95.34,47400.0,94.69,95.48,94.69,95.34,47400.0
2013-01-17 10:00:00,95.3,95.66,94.18,94.18,58700.0,95.3,95.66,94.18,94.18,58700.0
2013-01-17 11:00:00,94.18,95.96,94.18,95.78,135400.0,94.18,95.96,94.18,95.78,135400.0
2013-01-17 12:00:00,95.8,95.96,95.73,95.87,34200.0,95.8,95.96,95.73,95.87,34200.0
2013-01-17 13:00:00,95.95,95.98,95.41,95.54,31700.0,95.95,95.98,95.41,95.54,31700.0
2013-01-17 14:00:00,95.59,95.95,95.53,95.7,34900.0,95.59,95.95,95.53,95.7,34900.0
2013-01-17 15:00:00,95.73,95.86,95.55,95.66,91300.0,95.73,95.86,95.55,95.66,91300.0
2013-01-18 09:30:00,95.66,95.66,94.47,94.64,30100.0,95.66,95.66,94.47,94.64,30100.0
2013-01-18 10:00:00,94.59,95.07,94.21,94.46,52700.0,94.59,95.07,94.21,94.46,52700.0
2013-01-18 11:00:00,94.47,94.66,94.0,94.0,45600.0,94.47,94.66,94.0,94.0,45600.0
2013-01-18 12:00:00,94.0,94.42,93.59,94.28,41400.0,94.0,94.42,93.59,94.28,41400.0
2013-01-18 13:00:00,94.33,94.54,94.24,94.4,28200.0,94.33,94.54,94.24,94.4,28200.0
2013-01-18 14:00:00,94.41,94.48,94.18,94.46,60300.0,94.41,94.48,94.18,94.46,60300.0
2013-01-18 15:00:00,94.4,94.44,93.96,94.31,205400.0,94.4,94.44,93.96,94.31,205400.0
2013-01-22 09:30:00,94.78,96.03,93.84,94.89,82100.0,94.78,96.03,93.84,94.89,82100.0
2013-01-22 10:00:00,94.81,95.75,94.81,95.55,101500.0,94.81,95.75,94.81,95.55,101500.0
2013-01-22 11:00:00,95.6,96.22,95.58,96.1,143800.0,95.6,96.22,95.58,96.1,143800.0
2013-01-22 12:00:00,96.12,96.38,95.56,95.56,66200.0,96.12,96.38,95.56,95.56,66200.0
2013-01-22 13:00:00,95.56,96.4,95.52,95.78,89500.0,95.56,96.4,95.52,95.78,89500.0
2013-01-22 14:00:00,95.8,96.28,95.67,95.97,81200.0,95.8,96.28,95.67,95.97,81200.0
2013-01-22 15:00:00,95.98,96.27,95.58,96.2,143300.0,95.98,96.27,95.58,96.2,143300.0
2013-01-23 09:30:00,95.73,96.08,95.24,95.95,24300.0,95.73,96.08,95.24,95.95,24300.0
2013-01-23 10:00:00,95.96,96.5,95.84,96.14,55800.0,95.96,96.5,95.84,96.14,55800.0
2013-01-23 11:00:00,96.08,96.47,95.98,96.05,14800.0,96.08,96.47,95.98,96.05,14800.0
2013-01-23 12:00:00,96.09,96.45,95.95,96.39,35200.0,96.09,96.45,95.95,96.39,35200.0
2013-01-23 13:00:00,96.38,96.66,96.34,96.53,34700.0,96.38,96.66,96.34,96.53,34700.0
2013-01-23 14:00:00,96.55,97.02,96.52,96.98,46100.0,96.55,97.02,96.52,96.98,46100.0
2013-01-23 15:00:00,97.0,97.14,96.84,97.14,147600.0,97.0,97.14,96.84,97.14,147600.0
2013-01-24 09:30:00,96.39,98.7,96.39,98.29,67300.0,96.39,98.7,96.39,98.29,67300.0
2013-01-24 10:00:00,98.29,99.3,98.1,99.04,187300.0,98.29,99.3,98.1,99.04,187300.0
2013-01-24 11:00:00,98.99,99.94,98.78,99.2,98200.0,98.99,99.94,98.78,99.2,98200.0
2013-01-24 12:00:00,99.15,99.21,98.55,98.88,77000.0,99.15,99.21,98.55,98.88,77000.0
2013-01-24 13:00:00,98.9,99.25,98.4,98.56,65300.0,98.9,99.25,98.4,98.56,65300.0
2013-01-24 14:00:00,98.56,98.59,98.09,98.22,46500.0,98.56,98.59,98.09,98.22,46500.0
2013-01-24 15:00:00,98.14,98.46,97.91,98.01,136700.0,98.14,98.46,97.91,98.01,136700.0
2013-01-25 09:30:00,98.29,99.43,98.15,98.59,43800.0,98.29,99.43,98.15,98.59,43800.0
2013-01-25 10:00:00,98.51,99.69,98.02,99.52,137700.0,98.51,99.69,98.02,99.52,137700.0
2013-01-25 11:00:00,99.46,100.4,99.42,100.0,103500.0,99.46,100.4,99.42,100.0,103500.0
2013-01-25 12:00:00,99.92,100.49,99.83,100.05,49800.0,99.92,100.49,99.83,100.05,49800.0
2013-01-25 13:00:00,100.03,100.6,99.92,100.41,57600.0,100.03,100.6,99.92,100.41,57600.0
2013-01-25 14:00:00,100.42,100.59,100.04,100.24,93500.0,100.42,100.59,100.04,100.24,93500.0
2013-01-25 15:00:00,100.22,100.55,99.88,100.4,152800.0,100.22,100.55,99.88,100.4,152800.0
2013-01-28 09:30:00,100.25,100.41,99.34,99.9,72000.0,100.25,100.41,99.34,99.9,72000.0
2013-01-28 10:00:00,99.84,99.94,98.66,98.93,43100.0,99.84,99.94,98.66,98.93,43100.0
2013-01-28 11:00:00,98.85,99.16,98.69,98.92,18100.0,98.85,99.16,98.69,98.92,18100.0
2013-01-28 12:00:00,99.01,99.01,98.54,98.7,16100.0,99.01,99.01,98.54,98.7,16100.0
2013-01-28 13:00:00,98.6,99.12,98.59,98.87,61500.0,98.6,99.12,98.59,98.87,61500.0
2013-01-28 14:00:00,98.87,99.04,98.72,98.81,45100.0,98.87,99.04,98.72,98.81,45100.0
2013-01-28 15:00:00,98.82,99.0,98.49,98.53,127500.0,98.82,99.0,98.49,98.53,127500.0
2013-01-29 09:30:00,98.06,98.33,97.51,97.93,50600.0,98.06,98.33,97.51,97.93,50600.0
2013-01-29 10:00:00,97.82,97.92,97.16,97.44,41600.0,97.82,97.92,97.16,97.44,41600.0
2013-01-29 11:00:00,97.44,97.73,96.74,97.31,152700.0,97.44,97.73,96.74,97.31,152700.0
2013-01-29 12:00:00,97.35,97.82,97.28,97.67,48200.0,97.35,97.82,97.28,97.67,48200.0
2013-01-29 13:00:00,97.69,98.53,97.69,98.22,54300.0,97.69,98.53,97.69,98.22,54300.0
2013-01-29 14:00:00,98.17,98.27,97.37,97.96,64000.0,98.17,98.27,97.37,97.96,64000.0
2013-01-29 15:00:00,98.01,98.54,97.95,98.25,251400.0,98.01,98.54,97.95,98.25,251400.0
2013-01-30 09:30:00,98.15,98.66,97.92,98.33,132400.0,98.15,98.66,97.92,98.33,132400.0
2013-01-30 10:00:00,98.35,98.45,97.84,98.01,44500.0,98.35,98.45,97.84,98.01,44500.0
2013-01-30 11:00:00,97.94,98.22,97.47,97.47,41900.0,97.94,98.22,97.47,97.47,41900.0
2013-01-30 12:00:00,97.51,97.51,97.15,97.28,40100.0,97.51,97.51,97.15,97.28,40100.0
2013-01-30 13:00:00,97.37,97.61,97.21,97.56,36300.0,97.37,97.61,97.21,97.56,36300.0
2013-01-30 14:00:00,97.54,97.97,97.46,97.97,67800.0,97.54,97.97,97.46,97.97,67800.0
2013-01-30 15:00:00,97.98,98.04,97.69,97.82,84000.0,97.98,98.04,97.69,97.82,84000.0
2013-01-31 09:30:00,97.25,97.99,96.47,97.48,106500.0,97.25,97.99,96.47,97.48,106500.0
2013-01-31 10:00:00,97.56,97.91,97.44,97.44,53200.0,97.56,97.91,97.44,97.44,53200.0
2013-01-31 11:00:00,97.37,97.53,97.11,97.44,53900.0,97.37,97.53,97.11,97.44,53900.0
2013-01-31 12:00:00,97.43,98.71,97.4,98.33,48600.0,97.43,98.71,97.4,98.33,48600.0
2013-01-31 13:00:00,98.43,98.54,98.23,98.39,18400.0,98.43,98.54,98.23,98.39,18400.0
2013-01-31 14:00:00,98.42,98.42,97.98,98.04,34200.0,98.42,98.42,97.98,98.04,34200.0
2013-01-31 15:00:00,98.04,98.06,97.5,97.84,172600.0,98.04,98.06,97.5,97.84,172600.0
2013-02-01 09:30:00,98.73,98.83,97.82,98.26,60400.0,98.73,98.83,97.82,98.26,60400.0
2013-02-01 10:00:00,98.27,98.5,97.59,97.93,45000.0,98.27,98.5,97.59,97.93,45000.0
2013-02-01 11:00:00,98.03,98.05,97.64,97.89,58000.0,98.03,98.05,97.64,97.89,58000.0
2013-02-01 12:00:00,97.89,97.9,97.46,97.6,80400.0,97.89,97.9,97.46,97.6,80400.0
2013-02-01 13:00:00,97.6,97.62,97.29,97.34,29500.0,97.6,97.62,97.29,97.34,29500.0
2013-02-01 14:00:00,97.34,97.68,97.29,97.49,41300.0,97.34,97.68,97.29,97.49,41300.0
2013-02-01 15:00:00,97.5,97.86,97.31,97.51,85600.0,97.5,97.86,97.31,97.51,85600.0
2013-02-04 09:30:00,97.46,98.81,97.19,98.56,89400.0,97.46,98.81,97.19,98.56,89400.0
2013-02-04 10:00:00,98.51,98.8,98.01,98.12,47500.0,98.51,98.8,98.01,98.12,47500.0
2013-02-04 11:00:00,98.03,98.33,97.02,97.02,125000.0,98.03,98.33,97.02,97.02,125000.0
2013-02-04 12:00:00,97.04,97.34,96.68,97.13,98500.0,97.04,97.34,96.68,97.13,98500.0
2013-02-04 13:00:00,97.18,97.67,97.1,97.67,44800.0,97.18,97.67,97.1,97.67,44800.0
2013-02-04 14:00:00,97.68,97.88,97.18,97.79,85100.0,97.68,97.88,97.18,97.79,85100.0
2013-02-04 15:00:00,97.79,97.8,97.23,97.41,50900.0,97.79,97.8,97.23,97.41,50900.0
2013-02-05 09:30:00,98.35,98.66,97.48,98.5,151600.0,98.35,98.66,97.48,98.5,151600.0
2013-02-05 10:00:00,98.5,98.71,97.45,98.38,216600.0,98.5,98.71,97.45,98.38,216600.0
2013-02-05 11:00:00,98.34,98.67,98.14,98.4,54400.0,98.34,98.67,98.14,98.4,54400.0
2013-02-05 12:00:00,98.4,99.1,98.32,99.04,80200.0,98.4,99.1,98.32,99.04,80200.0
2013-02-05 13:00:00,99.09,99.67,98.93,99.28,96800.0,99.09,99.67,98.93,99.28,96800.0
2013-02-05 14:00:00,99.21,100.18,99.14,100.02,198000.0,99.21,100.18,99.14,100.02,198000.0
2013-02-05 15:00:00,100.01,100.01,99.34,99.58,281000.0,100.01,100.01,99.34,99.58,281000.0
2013-02-06 09:30:00,99.33,100.59,98.6,100.0,60700.0,99.33,100.59,98.6,100.0,60700.0
2013-02-06 10:00:00,100.05,100.19,99.32,100.07,58800.0,100.05,100.19,99.32,100.07,58800.0
2013-02-06 11:00:00,100.08,100.3,99.77,100.11,30100.0,100.08,100.3,99.77,100.11,30100.0
2013-02-06 12:00:00,100.07,100.09,99.69,99.69,17800.0,100.07,100.09,99.69,99.69,17800.0
2013-02-06 13:00:00,99.65,99.65,99.15,99.31,42600.0,99.65,99.65,99.15,99.31,42600.0
2013-02-06 14:00:00,99.31,99.35,98.97,98.97,41400.0,99.31,99.35,98.97,98.97,41400.0
2013-02-06 15:00:00,98.97,99.84,98.97,99.56,140500.0,98.97,99.84,98.97,99.56,140500.0
2013-02-07 09:30:00,99.31,99.93,98.82,99.65,21800.0,99.31,99.93,98.82,99.65,21800.0
2013-02-07 10:00:00,99.58,99.9,98.78,99.0,42300.0,99.58,99.9,98.78,99.0,42300.0
2013-02-07 11:00:00,99.0,99.04,98.16,98.27,57800.0,99.0,99.04,98.16,98.27,57800.0
2013-02-07 12:00:00,98.18,98.68,98.17,98.64,19400.0,98.18,98.68,98.17,98.64,19400.0
2013-02-07 13:00:00,98.58,98.85,98.42,98.83,22600.0,98.58,98.85,98.42,98.83,22600.0
2013-02-07 14:00:00,98.88,98.91,98.5,98.86,53600.0,98.88,98.91,98.5,98.86,53600.0
2013-02-07 15:00:00,98.89,99.1,98.8,98.97,57500.0,98.89,99.1,98.8,98.97,57500.0
2013-02-08 09:30:00,99.14,100.05,98.32,99.91,27000.0,99.14,100.05,98.32,99.91,27000.0
2013-02-08 10:00:00,99.88,100.19,99.3,99.3,31300.0,99.88,100.19,99.3,99.3,31300.0
2013-02-08 11:00:00,99.27,99.52,99.1,99.36,24500.0,99.27,99.52,99.1,99.36,24500.0
2013-02-08 12:00:00,99.43,99.5,99.12,99.14,15800.0,99.43,99.5,99.12,99.14,15800.0
2013-02-08 13:00:00,99.11,99.21,98.79,98.92,15900.0,99.11,99.21,98.79,98.92,15900.0
2013-02-08 14:00:00,98.87,98.93,98.73,98.82,13400.0,98.87,98.93,98.73,98.82,13400.0
2013-02-08 15:00:00,98.89,99.34,98.82,99.33,64700.0,98.89,99.34,98.82,99.33,64700.0
2013-02-11 09:30:00,99.28,100.07,98.68,100.0,19500.0,99.28,100.07,98.68,100.0,19500.0
2013-02-11 10:00:00,100.01,100.19,99.18,99.4,37200.0,100.01,100.19,99.18,99.4,37200.0
2013-02-11 11:00:00,99.38,99.53,99.1,99.14,21400.0,99.38,99.53,99.1,99.14,21400.0
2013-02-11 12:00:00,99.11,99.18,98.88,99.12,6700.0,99.11,99.18,98.88,99.12,6700.0
2013-02-11 13:00:00,99.04,99.18,98.94,99.1,10300.0,99.04,99.18,98.94,99.1,10300.0
2013-02-11 14:00:00,99.04,99.22,98.83,98.83,46500.0,99.04,99.22,98.83,98.83,46500.0
2013-02-11 15:00:00,98.83,99.3,98.83,99.19,71300.0,98.83,99.3,98.83,99.19,71300.0
2013-02-12 09:30:00,99.53,100.06,99.28,99.49,69200.0,99.53,100.06,99.28,99.49,69200.0
2013-02-12 10:00:00,99.58,99.58,99.08,99.25,53000.0,99.58,99.58,99.08,99.25,53000.0
2013-02-12 11:00:00,99.26,99.31,98.41,98.45,55800.0,99.26,99.31,98.41,98.45,55800.0
2013-02-12 12:00:00,98.49,99.05,98.45,99.05,57800.0,98.49,99.05,98.45,99.05,57800.0
2013-02-12 13:00:00,99.07,99.2,98.7,98.7,29800.0,99.07,99.2,98.7,98.7,29800.0
2013-02-12 14:00:00,98.68,98.72,98.47,98.67,243600.0,98.68,98.72,98.47,98.67,243600.0
2013-02-12 15:00:00,98.63,98.78,98.49,98.71,142000.0,98.63,98.78,98.49,98.71,142000.0
2013-02-13 09:30:00,98.72,99.59,98.66,99.16,21300.0,98.72,99.59,98.66,99.16,21300.0
2013-02-13 10:00:00,99.16,99.4,98.89,98.99,35500.0,99.16,99.4,98.89,98.99,35500.0
2013-02-13 11:00:00,98.95,99.04,98.26,98.48,44500.0,98.95,99.04,98.26,98.48,44500.0
2013-02-13 12:00:00,98.5,98.84,98.44,98.78,20400.0,98.5,98.84,98.44,98.78,20400.0
2013-02-13 13:00:00,98.76,99.19,98.7,99.12,17900.0,98.76,99.19,98.7,99.12,17900.0
2013-02-13 14:00:00,99.0,99.04,98.8,98.91,15500.0,99.0,99.04,98.8,98.91,15500.0
2013-02-13 15:00:00,98.88,99.68,98.84,99.54,103400.0,98.88,99.68,98.84,99.54,103400.0
2013-02-14 09:30:00,88.94,89.45,86.9,88.05,1574300.0,88.94,89.45,86.9,88.05,1574300.0
2013-02-14 10:00:00,88.09,88.31,87.2,88.02,1415200.0,88.09,88.31,87.2,88.02,1415200.0
2013-02-14 11:00:00,88.01,88.69,87.3,88.66,878000.0,88.01,88.69,87.3,88.66,878000.0
2013-02-14 12:00:00,88.67,89.0,87.68,88.99,844200.0,88.67,89.0,87.68,88.99,844200.0
2013-02-14 13:00:00,89.0,89.51,88.74,89.18,450600.0,89.0,89.51,88.74,89.18,450600.0
2013-02-14 14:00:00,89.19,89.27,87.6,87.66,730900.0,89.19,89.27,87.6,87.66,730900.0
2013-02-14 15:00:00,87.68,88.07,87.66,87.78,761800.0,87.68,88.07,87.66,87.78,761800.0
2013-02-15 09:30:00,88.32,88.77,87.56,88.09,233300.0,88.32,88.77,87.56,88.09,233300.0
2013-02-15 10:00:00,88.09,88.22,87.82,87.89,189500.0,88.09,88.22,87.82,87.89,189500.0
2013-02-15 11:00:00,87.87,87.87,87.4,87.81,258100.0,87.87,87.87,87.4,87.81,258100.0
2013-02-15 12:00:00,87.83,87.94,87.78,87.89,145800.0,87.83,87.94,87.78,87.89,145800.0
2013-02-15 13:00:00,87.9,88.02,87.79,87.95,256200.0,87.9,88.02,87.79,87.95,256200.0
2013-02-15 14:00:00,87.92,88.03,87.22,87.36,278400.0,87.92,88.03,87.22,87.36,278400.0
2013-02-15 15:00:00,87.32,88.02,86.95,87.96,336900.0,87.32,88.02,86.95,87.96,336900.0
2013-02-19 09:30:00,87.68,88.48,87.16,87.37,165100.0,87.68,88.48,87.16,87.37,165100.0
2013-02-19 10:00:00,87.25,87.77,84.8,84.98,674800.0,87.25,87.77,84.8,84.98,674800.0
2013-02-19 11:00:00,84.96,85.62,84.8,85.3,364000.0,84.96,85.62,84.8,85.3,364000.0
2013-02-19 12:00:00,85.28,85.34,83.45,84.03,413900.0,85.28,85.34,83.45,84.03,413900.0
2013-02-19 13:00:00,84.02,84.93,83.48,84.75,320800.0,84.02,84.93,83.48,84.75,320800.0
2013-02-19 14:00:00,84.71,85.59,84.31,85.22,477300.0,84.71,85.59,84.31,85.22,477300.0
2013-02-19 15:00:00,85.2,85.84,85.18,85.73,609000.0,85.2,85.84,85.18,85.73,609000.0
2013-02-20 09:30:00,85.81,86.7,85.33,86.63,216700.0,85.81,86.7,85.33,86.63,216700.0
2013-02-20 10:00:00,86.55,87.0,85.83,86.3,509300.0,86.55,87.0,85.83,86.3,509300.0
2013-02-20 11:00:00,86.3,86.92,86.27,86.53,135300.0,86.3,86.92,86.27,86.53,135300.0
2013-02-20 12:00:00,86.54,87.01,86.41,86.98,161000.0,86.54,87.01,86.41,86.98,161000.0
2013-02-20 13:00:00,86.98,86.98,86.45,86.63,142100.0,86.98,86.98,86.45,86.63,142100.0
2013-02-20 14:00:00,86.62,86.97,86.25,86.45,218800.0,86.62,86.97,86.25,86.45,218800.0
2013-02-20 15:00:00,86.44,87.31,86.23,87.27,474100.0,86.44,87.31,86.23,87.27,474100.0
2013-02-21 09:30:00,86.75,86.76,86.01,86.42,126500.0,86.75,86.76,86.01,86.42,126500.0
2013-02-21 10:00:00,86.26,86.39,85.72,85.89,273100.0,86.26,86.39,85.72,85.89,273100.0
2013-02-21 11:00:00,85.89,86.45,85.86,86.26,153800.0,85.89,86.45,85.86,86.26,153800.0
2013-02-21 12:00:00,86.25,86.29,85.6,85.75,79600.0,86.25,86.29,85.6,85.75,79600.0
2013-02-21 13:00:00,85.74,85.99,85.45,85.95,104900.0,85.74,85.99,85.45,85.95,104900.0
2013-02-21 14:00:00,85.99,86.6,85.77,86.34,203500.0,85.99,86.6,85.77,86.34,203500.0
2013-02-21 15:00:00,86.35,87.9,86.22,87.69,524700.0,86.35,87.9,86.22,87.69,524700.0
2013-02-22 09:30:00,88.01,89.0,88.01,88.91,156800.0,88.01,89.0,88.01,88.91,156800.0
2013-02-22 10:00:00,88.91,89.28,88.48,88.81,279900.0,88.91,89.28,88.48,88.81,279900.0
2013-02-22 11:00:00,88.77,88.9,88.34,88.6,276200.0,88.77,88.9,88.34,88.6,276200.0
2013-02-22 12:00:00,88.63,89.04,88.35,89.02,84700.0,88.63,89.04,88.35,89.02,84700.0
2013-02-22 13:00:00,88.99,89.08,88.4,88.86,91900.0,88.99,89.08,88.4,88.86,91900.0
2013-02-22 14:00:00,88.84,89.01,88.47,88.66,110300.0,88.84,89.01,88.47,88.66,110300.0
2013-02-22 15:00:00,88.66,88.67,87.61,88.05,330100.0,88.66,88.67,87.61,88.05,330100.0
2013-02-25 09:30:00,88.17,90.21,88.17,89.85,387600.0,88.17,90.21,88.17,89.85,387600.0
2013-02-25 10:00:00,89.73,89.85,88.57,88.57,249100.0,89.73,89.85,88.57,88.57,249100.0
2013-02-25 11:00:00,88.61,88.67,88.0,88.02,103000.0,88.61,88.67,88.0,88.02,103000.0
2013-02-25 12:00:00,88.03,88.62,87.87,88.54,122300.0,88.03,88.62,87.87,88.54,122300.0
2013-02-25 13:00:00,88.58,88.74,87.95,88.03,115400.0,88.58,88.74,87.95,88.03,115400.0
2013-02-25 14:00:00,88.05,88.39,87.75,87.75,172300.0,88.05,88.39,87.75,87.75,172300.0
2013-02-25 15:00:00,87.76,88.53,87.74,88.06,370200.0,87.76,88.53,87.74,88.06,370200.0
2013-02-26 09:30:00,88.02,88.43,87.18,87.84,227300.0,88.02,88.43,87.18,87.84,227300.0
2013-02-26 10:00:00,87.84,88.83,86.66,86.84,248500.0,87.84,88.83,86.66,86.84,248500.0
2013-02-26 11:00:00,86.82,86.96,85.56,85.82,253300.0,86.82,86.96,85.56,85.82,253300.0
2013-02-26 12:00:00,85.72,86.53,85.72,86.18,164100.0,85.72,86.53,85.72,86.18,164100.0
2013-02-26 13:00:00,86.2,86.51,85.95,86.3,181400.0,86.2,86.51,85.95,86.3,181400.0
2013-02-26 14:00:00,86.24,86.62,86.03,86.19,226700.0,86.24,86.62,86.03,86.19,226700.0
2013-02-26 15:00:00,86.2,86.35,85.89,86.2,354600.0,86.2,86.35,85.89,86.2,354600.0
2013-02-27 09:30:00,86.64,88.4,86.56,86.6,101300.0,86.64,88.4,86.56,86.6,101300.0
2013-02-27 10:00:00,86.69,87.43,86.45,87.4,225000.0,86.69,87.43,86.45,87.4,225000.0
2013-02-27 11:00:00,87.4,88.18,87.4,88.01,185300.0,87.4,88.18,87.4,88.01,185300.0
2013-02-27 12:00:00,88.01,88.01,87.41,87.67,116900.0,88.01,88.01,87.41,87.67,116900.0
2013-02-27 13:00:00,87.64,87.83,87.49,87.49,95000.0,87.64,87.83,87.49,87.49,95000.0
2013-02-27 14:00:00,87.49,88.47,87.48,88.3,216400.0,87.49,88.47,87.48,88.3,216400.0
2013-02-27 15:00:00,88.3,88.49,87.88,88.06,290500.0,88.3,88.49,87.88,88.06,290500.0
2013-02-28 09:30:00,88.0,88.5,87.71,88.22,115700.0,88.0,88.5,87.71,88.22,115700.0
2013-02-28 10:00:00,88.34,88.67,88.21,88.59,173300.0,88.34,88.67,88.21,88.59,173300.0
2013-02-28 11:00:00,88.61,88.8,88.36,88.56,156700.0,88.61,88.8,88.36,88.56,156700.0
2013-02-28 12:00:00,88.52,88.72,88.48,88.55,47900.0,88.52,88.72,88.48,88.55,47900.0
2013-02-28 13:00:00,88.52,88.62,88.16,88.52,110200.0,88.52,88.62,88.16,88.52,110200.0
2013-02-28 14:00:00,88.52,88.57,88.32,88.34,171600.0,88.52,88.57,88.32,88.34,171600.0
2013-02-28 15:00:00,88.35,89.04,88.31,88.62,251400.0,88.35,89.04,88.31,88.62,251400.0
2013-03-01 09:30:00,88.39,88.82,87.82,88.26,41200.0,88.39,88.82,87.82,88.26,41200.0
2013-03-01 10:00:00,88.26,89.24,88.12,89.01,185800.0,88.26,89.24,88.12,89.01,185800.0
2013-03-01 11:00:00,89.07,89.17,88.42,88.84,117600.0,89.07,89.17,88.42,88.84,117600.0
2013-03-01 12:00:00,88.89,89.39,88.65,88.77,118000.0,88.89,89.39,88.65,88.77,118000.0
2013-03-01 13:00:00,88.86,89.06,88.54,88.97,64500.0,88.86,89.06,88.54,88.97,64500.0
2013-03-01 14:00:00,89.01,89.1,88.62,89.01,50700.0,89.01,89.1,88.62,89.01,50700.0
2013-03-01 15:00:00,89.05,89.08,88.53,88.81,323100.0,89.05,89.08,88.53,88.81,323100.0
2013-03-04 09:30:00,89.2,89.39,88.83,89.21,56400.0,89.2,89.39,88.83,89.21,56400.0
2013-03-04 10:00:00,89.26,90.27,89.21,89.88,190100.0,89.26,90.27,89.21,89.88,190100.0
2013-03-04 11:00:00,89.87,90.39,89.75,90.36,98900.0,89.87,90.39,89.75,90.36,98900.0
2013-03-04 12:00:00,90.38,90.38,90.06,90.07,75100.0,90.38,90.38,90.06,90.07,75100.0
2013-03-04 13:00:00,90.07,90.26,89.92,90.11,44700.0,90.07,90.26,89.92,90.11,44700.0
2013-03-04 14:00:00,90.14,90.27,90.04,90.09,81300.0,90.14,90.27,90.04,90.09,81300.0
2013-03-04 15:00:00,90.11,90.15,89.71,89.79,174900.0,90.11,90.15,89.71,89.79,174900.0
2013-03-05 09:30:00,90.27,91.3,90.04,91.22,172200.0,90.27,91.3,90.04,91.22,172200.0
2013-03-05 10:00:00,91.24,91.87,90.68,91.45,201100.0,91.24,91.87,90.68,91.45,201100.0
2013-03-05 11:00:00,91.45,92.12,91.11,91.12,230200.0,91.45,92.12,91.11,91.12,230200.0
2013-03-05 12:00:00,91.16,91.54,90.98,91.19,100300.0,91.16,91.54,90.98,91.19,100300.0
2013-03-05 13:00:00,91.24,91.79,91.17,91.34,93800.0,91.24,91.79,91.17,91.34,93800.0
2013-03-05 14:00:00,91.34,91.69,91.16,91.4,147000.0,91.34,91.69,91.16,91.4,147000.0
2013-03-05 15:00:00,91.36,91.87,91.12,91.79,343800.0,91.36,91.87,91.12,91.79,343800.0
2013-03-06 09:30:00,91.38,91.58,91.01,91.38,122100.0,91.38,91.58,91.01,91.38,122100.0
2013-03-06 10:00:00,91.37,91.62,90.79,91.09,223300.0,91.37,91.62,90.79,91.09,223300.0
2013-03-06 11:00:00,91.02,91.69,90.8,91.08,159100.0,91.02,91.69,90.8,91.08,159100.0
2013-03-06 12:00:00,91.06,91.6,90.86,91.19,171700.0,91.06,91.6,90.86,91.19,171700.0
2013-03-06 13:00:00,91.25,91.69,91.09,91.15,123700.0,91.25,91.69,91.09,91.15,123700.0
2013-03-06 14:00:00,91.25,91.37,90.92,91.17,155500.0,91.25,91.37,90.92,91.17,155500.0
2013-03-06 15:00:00,91.19,91.27,90.95,91.12,381100.0,91.19,91.27,90.95,91.12,381100.0
2013-03-07 09:30:00,90.72,91.19,90.3,90.42,48200.0,90.72,91.19,90.3,90.42,48200.0
2013-03-07 10:00:00,90.45,90.81,89.73,90.22,102100.0,90.45,90.81,89.73,90.22,102100.0
2013-03-07 11:00:00,90.21,90.3,89.34,89.6,131300.0,90.21,90.3,89.34,89.6,131300.0
2013-03-07 12:00:00,89.6,90.07,89.31,89.92,171000.0,89.6,90.07,89.31,89.92,171000.0
2013-03-07 13:00:00,89.94,90.19,89.88,90.0,148400.0,89.94,90.19,89.88,90.0,148400.0
2013-03-07 14:00:00,90.0,90.04,89.86,89.89,113800.0,90.0,90.04,89.86,89.89,113800.0
2013-03-07 15:00:00,89.9,90.01,89.81,89.91,206900.0,89.9,90.01,89.81,89.91,206900.0
2013-03-08 09:30:00,90.08,90.42,89.03,89.1,303300.0,90.08,90.42,89.03,89.1,303300.0
2013-03-08 10:00:00,89.1,89.95,89.0,89.81,210800.0,89.1,89.95,89.0,89.81,210800.0
2013-03-08 11:00:00,89.8,90.08,89.73,89.86,322200.0,89.8,90.08,89.73,89.86,322200.0
2013-03-08 12:00:00,89.88,89.92,89.69,89.86,191100.0,89.88,89.92,89.69,89.86,191100.0
2013-03-08 13:00:00,89.82,89.9,89.74,89.81,158700.0,89.82,89.9,89.74,89.81,158700.0
2013-03-08 14:00:00,89.82,90.04,89.8,90.01,135900.0,89.82,90.04,89.8,90.01,135900.0
2013-03-08 15:00:00,90.03,90.22,89.72,89.73,301400.0,90.03,90.22,89.72,89.73,301400.0
2013-03-11 09:30:00,89.88,90.22,89.7,89.8,76600.0,89.88,90.22,89.7,89.8,76600.0
2013-03-11 10:00:00,89.78,90.5,89.78,90.25,111000.0,89.78,90.5,89.78,90.25,111000.0
2013-03-11 11:00:00,90.25,90.43,90.01,90.32,62800.0,90.25,90.43,90.01,90.32,62800.0
2013-03-11 12:00:00,90.3,90.32,90.02,90.29,171900.0,90.3,90.32,90.02,90.29,171900.0
2013-03-11 13:00:00,90.27,90.53,90.11,90.25,41600.0,90.27,90.53,90.11,90.25,41600.0
2013-03-11 14:00:00,90.24,90.3,89.52,89.75,327700.0,90.24,90.3,89.52,89.75,327700.0
2013-03-11 15:00:00,89.75,89.98,89.53,89.81,398300.0,89.75,89.98,89.53,89.81,398300.0
2013-03-12 09:30:00,89.73,89.88,89.13,89.19,106600.0,89.73,89.88,89.13,89.19,106600.0
2013-03-12 10:00:00,89.21,89.42,88.95,89.06,165800.0,89.21,89.42,88.95,89.06,165800.0
2013-03-12 11:00:00,89.11,89.35,88.88,89.25,197800.0,89.11,89.35,88.88,89.25,197800.0
2013-03-12 12:00:00,89.21,89.3,88.62,88.74,171400.0,89.21,89.3,88.62,88.74,171400.0
2013-03-12 13:00:00,88.78,88.88,88.37,88.44,133200.0,88.78,88.88,88.37,88.44,133200.0
2013-03-12 14:00:00,88.56,88.68,87.78,87.84,282400.0,88.56,88.68,87.78,87.84,282400.0
2013-03-12 15:00:00,87.86,87.94,87.15,87.19,752000.0,87.86,87.94,87.15,87.19,752000.0
2013-03-13 09:30:00,87.93,88.64,87.3,88.64,143800.0,87.93,88.64,87.3,88.64,143800.0
2013-03-13 10:00:00,88.66,88.7,87.52,87.67,99800.0,88.66,88.7,87.52,87.67,99800.0
2013-03-13 11:00:00,87.67,87.7,86.63,87.06,347300.0,87.67,87.7,86.63,87.06,347300.0
2013-03-13 12:00:00,87.06,87.51,87.02,87.16,133300.0,87.06,87.51,87.02,87.16,133300.0
2013-03-13 13:00:00,87.17,87.56,87.08,87.56,202300.0,87.17,87.56,87.08,87.56,202300.0
2013-03-13 14:00:00,87.55,87.68,87.48,87.56,69000.0,87.55,87.68,87.48,87.56,69000.0
2013-03-13 15:00:00,87.56,87.63,87.43,87.48,421400.0,87.56,87.63,87.43,87.48,421400.0
2013-03-14 09:30:00,87.85,88.45,87.61,87.73,96300.0,87.85,88.45,87.61,87.73,96300.0
2013-03-14 10:00:00,87.84,88.42,87.57,87.85,127700.0,87.84,88.42,87.57,87.85,127700.0
2013-03-14 11:00:00,87.81,88.0,87.53,87.7,78700.0,87.81,88.0,87.53,87.7,78700.0
2013-03-14 12:00:00,87.71,87.81,87.23,87.36,84000.0,87.71,87.81,87.23,87.36,84000.0
2013-03-14 13:00:00,87.36,87.56,87.18,87.39,91300.0,87.36,87.56,87.18,87.39,91300.0
2013-03-14 14:00:00,87.38,88.62,87.19,88.18,351100.0,87.38,88.62,87.19,88.18,351100.0
2013-03-14 15:00:00,88.15,89.03,87.37,88.25,627200.0,88.15,89.03,87.37,88.25,627200.0
2013-03-15 09:30:00,76.0,76.93,75.5,75.71,3154000.0,76.0,76.93,75.5,75.71,3154000.0
2013-03-15 10:00:00,75.73,76.0,74.44,75.4,2099300.0,75.73,76.0,74.44,75.4,2099300.0
2013-03-15 11:00:00,75.4,76.0,74.5,74.91,1096700.0,75.4,76.0,74.5,74.91,1096700.0
2013-03-15 12:00:00,74.9,75.02,74.0,74.16,1093400.0,74.9,75.02,74.0,74.16,1093400.0
2013-03-15 13:00:00,74.15,74.24,73.33,73.34,884500.0,74.15,74.24,73.33,73.34,884500.0
2013-03-15 14:00:00,73.33,73.76,72.51,72.64,895900.0,73.33,73.76,72.51,72.64,895900.0
2013-03-15 15:00:00,72.66,74.2,72.52,74.14,2239600.0,72.66,74.2,72.52,74.14,2239600.0
2013-03-18 09:30:00,73.61,74.11,73.15,73.62,731600.0,73.61,74.11,73.15,73.62,731600.0
2013-03-18 10:00:00,73.63,74.35,72.94,73.47,1063400.0,73.63,74.35,72.94,73.47,1063400.0
2013-03-18 11:00:00,73.46,74.02,73.45,73.91,455200.0,73.46,74.02,73.45,73.91,455200.0
2013-03-18 12:00:00,73.93,74.74,73.85,74.01,683000.0,73.93,74.74,73.85,74.01,683000.0
2013-03-18 13:00:00,74.06,74.09,73.53,73.75,317000.0,74.06,74.09,73.53,73.75,317000.0
2013-03-18 14:00:00,73.74,73.94,73.6,73.89,403400.0,73.74,73.94,73.6,73.89,403400.0
2013-03-18 15:00:00,73.86,74.04,73.75,73.96,862200.0,73.86,74.04,73.75,73.96,862200.0
2013-03-19 09:30:00,74.54,74.89,74.17,74.89,203600.0,74.54,74.89,74.17,74.89,203600.0
2013-03-19 10:00:00,74.89,75.15,74.54,74.84,491000.0,74.89,75.15,74.54,74.84,491000.0
2013-03-19 11:00:00,74.84,74.9,74.6,74.78,209700.0,74.84,74.9,74.6,74.78,209700.0
2013-03-19 12:00:00,74.79,74.85,74.44,74.56,275200.0,74.79,74.85,74.44,74.56,275200.0
2013-03-19 13:00:00,74.58,74.68,74.2,74.31,232000.0,74.58,74.68,74.2,74.31,232000.0
2013-03-19 14:00:00,74.33,74.53,74.25,74.42,237200.0,74.33,74.53,74.25,74.42,237200.0
2013-03-19 15:00:00,74.44,74.97,74.35,74.9,551100.0,74.44,74.97,74.35,74.9,551100.0
2013-03-20 09:30:00,75.44,75.48,74.93,75.45,140200.0,75.44,75.48,74.93,75.45,140200.0
2013-03-20 10:00:00,75.45,76.63,75.41,76.54,426600.0,75.45,76.63,75.41,76.54,426600.0
2013-03-20 11:00:00,76.51,77.32,76.48,76.86,451700.0,76.51,77.32,76.48,76.86,451700.0
2013-03-20 12:00:00,76.82,77.05,76.75,76.82,130500.0,76.82,77.05,76.75,76.82,130500.0
2013-03-20 13:00:00,76.8,76.96,76.65,76.79,228700.0,76.8,76.96,76.65,76.79,228700.0
2013-03-20 14:00:00,76.78,78.2,76.71,77.71,450600.0,76.78,78.2,76.71,77.71,450600.0
2013-03-20 15:00:00,77.72,77.91,77.2,77.39,569000.0,77.72,77.91,77.2,77.39,569000.0
2013-03-21 09:30:00,77.28,79.19,77.28,78.92,273100.0,77.28,79.19,77.28,78.92,273100.0
2013-03-21 10:00:00,78.98,79.2,78.05,78.3,583500.0,78.98,79.2,78.05,78.3,583500.0
2013-03-21 11:00:00,78.29,79.17,78.16,78.48,175200.0,78.29,79.17,78.16,78.48,175200.0
2013-03-21 12:00:00,78.5,78.7,78.25,78.54,230100.0,78.5,78.7,78.25,78.54,230100.0
2013-03-21 13:00:00,78.53,78.58,78.0,78.01,222400.0,78.53,78.58,78.0,78.01,222400.0
2013-03-21 14:00:00,78.02,78.03,76.78,76.78,328200.0,78.02,78.03,76.78,76.78,328200.0
2013-03-21 15:00:00,76.77,76.84,76.1,76.39,592300.0,76.77,76.84,76.1,76.39,592300.0
2013-03-22 09:30:00,77.43,77.9,77.05,77.5,167500.0,77.43,77.9,77.05,77.5,167500.0
2013-03-22 10:00:00,77.5,77.75,77.16,77.75,307200.0,77.5,77.75,77.16,77.75,307200.0
2013-03-22 11:00:00,77.75,77.95,77.5,77.66,197200.0,77.75,77.95,77.5,77.66,197200.0
2013-03-22 12:00:00,77.66,77.76,77.54,77.6,191200.0,77.66,77.76,77.54,77.6,191200.0
2013-03-22 13:00:00,77.6,77.71,77.31,77.63,166600.0,77.6,77.71,77.31,77.63,166600.0
2013-03-22 14:00:00,77.6,77.62,77.48,77.59,100200.0,77.6,77.62,77.48,77.59,100200.0
2013-03-22 15:00:00,77.58,77.63,77.36,77.5,374700.0,77.58,77.63,77.36,77.5,374700.0
2013-03-25 09:30:00,77.86,78.26,77.65,77.77,93000.0,77.86,78.26,77.65,77.77,93000.0
2013-03-25 10:00:00,77.77,78.18,77.4,77.6,99100.0,77.77,78.18,77.4,77.6,99100.0
2013-03-25 11:00:00,77.59,77.66,76.93,77.09,133400.0,77.59,77.66,76.93,77.09,133400.0
2013-03-25 12:00:00,77.08,77.1,76.52,76.52,71700.0,77.08,77.1,76.52,76.52,71700.0
2013-03-25 13:00:00,76.5,76.59,76.11,76.52,129300.0,76.5,76.59,76.11,76.52,129300.0
2013-03-25 14:00:00,76.55,76.88,76.52,76.82,122100.0,76.55,76.88,76.52,76.82,122100.0
2013-03-25 15:00:00,76.84,77.25,76.71,77.22,251100.0,76.84,77.25,76.71,77.22,251100.0
2013-03-26 09:30:00,77.17,77.71,76.8,77.62,122400.0,77.17,77.71,76.8,77.62,122400.0
2013-03-26 10:00:00,77.6,78.19,77.48,78.06,181500.0,77.6,78.19,77.48,78.06,181500.0
2013-03-26 11:00:00,78.11,78.38,77.95,78.22,139000.0,78.11,78.38,77.95,78.22,139000.0
2013-03-26 12:00:00,78.21,78.35,78.0,78.3,95500.0,78.21,78.35,78.0,78.3,95500.0
2013-03-26 13:00:00,78.28,78.54,78.24,78.53,146000.0,78.28,78.54,78.24,78.53,146000.0
2013-03-26 14:00:00,78.54,79.05,78.52,79.01,217000.0,78.54,79.05,78.52,79.01,217000.0
2013-03-26 15:00:00,79.0,79.67,78.97,79.32,481500.0,79.0,79.67,78.97,79.32,481500.0
2013-03-27 09:30:00,78.99,79.95,78.63,79.59,175700.0,78.99,79.95,78.63,79.59,175700.0
2013-03-27 10:00:00,79.61,80.35,79.46,80.17,246900.0,79.61,80.35,79.46,80.17,246900.0
2013-03-27 11:00:00,80.18,80.61,80.01,80.11,171100.0,80.18,80.61,80.01,80.11,171100.0
2013-03-27 12:00:00,80.11,80.65,80.05,80.36,153500.0,80.11,80.65,80.05,80.36,153500.0
2013-03-27 13:00:00,80.32,80.37,79.98,80.08,156300.0,80.32,80.37,79.98,80.08,156300.0
2013-03-27 14:00:00,80.08,80.19,79.93,80.04,96600.0,80.08,80.19,79.93,80.04,96600.0
2013-03-27 15:00:00,79.99,80.6,79.88,80.52,297600.0,79.99,80.6,79.88,80.52,297600.0
2013-03-28 09:30:00,80.46,80.64,80.27,80.48,676000.0,80.46,80.64,80.27,80.48,676000.0
2013-03-28 10:00:00,80.47,80.73,80.17,80.21,213900.0,80.47,80.73,80.17,80.21,213900.0
2013-03-28 11:00:00,80.2,80.54,80.2,80.42,137300.0,80.2,80.54,80.2,80.42,137300.0
2013-03-28 12:00:00,80.43,81.33,80.4,81.22,153700.0,80.43,81.33,80.4,81.22,153700.0
2013-03-28 13:00:00,81.21,81.59,81.02,81.04,162000.0,81.21,81.59,81.02,81.04,162000.0
2013-03-28 14:00:00,81.02,81.21,80.85,80.92,102600.0,81.02,81.21,80.85,80.92,102600.0
2013-03-28 15:00:00,80.9,81.29,80.59,81.22,302500.0,80.9,81.29,80.59,81.22,302500.0
2013-04-01 09:30:00,81.1,81.74,81.01,81.09,93300.0,81.1,81.74,81.01,81.09,93300.0
2013-04-01 10:00:00,81.1,81.62,80.91,81.36,145600.0,81.1,81.62,80.91,81.36,145600.0
2013-04-01 11:00:00,81.34,81.34,80.89,80.95,84500.0,81.34,81.34,80.89,80.95,84500.0
2013-04-01 12:00:00,80.95,81.4,80.95,81.03,99300.0,80.95,81.4,80.95,81.03,99300.0
2013-04-01 13:00:00,81.03,81.36,80.85,81.19,205300.0,81.03,81.36,80.85,81.19,205300.0
2013-04-01 14:00:00,81.22,81.65,81.17,81.53,147700.0,81.22,81.65,81.17,81.53,147700.0
2013-04-01 15:00:00,81.51,81.85,81.42,81.68,272400.0,81.51,81.85,81.42,81.68,272400.0
2013-04-02 09:30:00,82.09,82.77,81.85,82.51,176400.0,82.09,82.77,81.85,82.51,176400.0
2013-04-02 10:00:00,82.51,83.34,82.51,82.8,356200.0,82.51,83.34,82.51,82.8,356200.0
2013-04-02 11:00:00,82.8,83.2,82.54,83.19,172700.0,82.8,83.2,82.54,83.19,172700.0
2013-04-02 12:00:00,83.18,83.4,82.9,83.01,186500.0,83.18,83.4,82.9,83.01,186500.0
2013-04-02 13:00:00,83.05,83.05,82.66,82.74,142800.0,83.05,83.05,82.66,82.74,142800.0
2013-04-02 14:00:00,82.75,83.11,82.74,82.85,172800.0,82.75,83.11,82.74,82.85,172800.0
2013-04-02 15:00:00,82.88,82.89,82.41,82.47,401600.0,82.88,82.89,82.41,82.47,401600.0
2013-04-03 09:30:00,82.45,82.66,81.98,82.27,93800.0,82.45,82.66,81.98,82.27,93800.0
2013-04-03 10:00:00,82.26,82.45,82.02,82.32,157100.0,82.26,82.45,82.02,82.32,157100.0
2013-04-03 11:00:00,82.35,82.42,81.41,81.54,382100.0,82.35,82.42,81.41,81.54,382100.0
2013-04-03 12:00:00,81.54,81.96,81.54,81.7,224400.0,81.54,81.96,81.54,81.7,224400.0
2013-04-03 13:00:00,81.73,81.92,81.64,81.65,308200.0,81.73,81.92,81.64,81.65,308200.0
2013-04-03 14:00:00,81.65,81.97,81.51,81.88,122500.0,81.65,81.97,81.51,81.88,122500.0
2013-04-03 15:00:00,81.88,82.1,81.81,82.0,257600.0,81.88,82.1,81.81,82.0,257600.0
2013-04-04 09:30:00,84.3,84.68,82.43,82.96,342400.0,84.3,84.68,82.43,82.96,342400.0
2013-04-04 10:00:00,83.0,83.43,82.58,82.63,285500.0,83.0,83.43,82.58,82.63,285500.0
2013-04-04 11:00:00,82.68,84.18,82.68,83.73,348000.0,82.68,84.18,82.68,83.73,348000.0
2013-04-04 12:00:00,83.7,83.98,83.65,83.89,175300.0,83.7,83.98,83.65,83.89,175300.0
2013-04-04 13:00:00,83.91,84.09,83.68,83.79,303100.0,83.91,84.09,83.68,83.79,303100.0
2013-04-04 14:00:00,83.73,84.17,83.71,84.15,182800.0,83.73,84.17,83.71,84.15,182800.0
2013-04-04 15:00:00,84.17,84.86,84.11,84.73,431900.0,84.17,84.86,84.11,84.73,431900.0
2013-04-05 09:30:00,83.54,83.96,82.69,83.83,239900.0,83.54,83.96,82.69,83.83,239900.0
2013-04-05 10:00:00,83.85,84.4,83.43,83.98,310000.0,83.85,84.4,83.43,83.98,310000.0
2013-04-05 11:00:00,83.95,84.09,83.79,83.99,135800.0,83.95,84.09,83.79,83.99,135800.0
2013-04-05 12:00:00,83.99,84.16,83.77,83.88,165300.0,83.99,84.16,83.77,83.88,165300.0
2013-04-05 13:00:00,83.85,84.14,83.85,83.91,100100.0,83.85,84.14,83.85,83.91,100100.0
2013-04-05 14:00:00,83.91,84.11,83.9,84.08,150500.0,83.91,84.11,83.9,84.08,150500.0
2013-04-05 15:00:00,84.06,84.21,83.95,84.05,348800.0,84.06,84.21,83.95,84.05,348800.0
2013-04-08 09:30:00,84.05,84.47,84.0,84.04,234700.0,84.05,84.47,84.0,84.04,234700.0
2013-04-08 10:00:00,84.01,84.6,84.0,84.34,326200.0,84.01,84.6,84.0,84.34,326200.0
2013-04-08 11:00:00,84.32,84.32,84.0,84.16,111400.0,84.32,84.32,84.0,84.16,111400.0
2013-04-08 12:00:00,84.19,84.25,84.0,84.07,75100.0,84.19,84.25,84.0,84.07,75100.0
2013-04-08 13:00:00,84.05,84.15,83.84,83.92,275300.0,84.05,84.15,83.84,83.92,275300.0
2013-04-08 14:00:00,83.92,84.1,83.75,84.0,198700.0,83.92,84.1,83.75,84.0,198700.0
2013-04-08 15:00:00,84.0,84.31,83.88,84.01,398200.0,84.0,84.31,83.88,84.01,398200.0
2013-04-09 09:30:00,84.39,84.77,84.29,84.29,142500.0,84.39,84.77,84.29,84.29,142500.0
2013-04-09 10:00:00,84.34,84.5,84.09,84.23,196400.0,84.34,84.5,84.09,84.23,196400.0
2013-04-09 11:00:00,84.22,84.52,84.17,84.45,153500.0,84.22,84.52,84.17,84.45,153500.0
2013-04-09 12:00:00,84.45,84.67,84.37,84.45,113500.0,84.45,84.67,84.37,84.45,113500.0
2013-04-09 13:00:00,84.46,84.9,84.42,84.73,177900.0,84.46,84.9,84.42,84.73,177900.0
2013-04-09 14:00:00,84.74,84.95,84.68,84.81,204800.0,84.74,84.95,84.68,84.81,204800.0
2013-04-09 15:00:00,84.81,84.89,84.4,84.56,409000.0,84.81,84.89,84.4,84.56,409000.0
2013-04-10 09:30:00,84.53,84.97,84.25,84.75,284700.0,84.53,84.97,84.25,84.75,284700.0
2013-04-10 10:00:00,84.69,85.57,84.69,85.57,329900.0,84.69,85.57,84.69,85.57,329900.0
2013-04-10 11:00:00,85.55,86.63,85.5,86.42,161400.0,85.55,86.63,85.5,86.42,161400.0
2013-04-10 12:00:00,86.38,86.44,85.65,85.75,144100.0,86.38,86.44,85.65,85.75,144100.0
2013-04-10 13:00:00,85.7,86.23,85.69,86.17,81100.0,85.7,86.23,85.69,86.17,81100.0
2013-04-10 14:00:00,86.15,86.24,85.58,85.74,210700.0,86.15,86.24,85.58,85.74,210700.0
2013-04-10 15:00:00,85.71,85.92,85.46,85.65,302500.0,85.71,85.92,85.46,85.65,302500.0
2013-04-11 09:30:00,85.7,87.76,85.52,87.74,211800.0,85.7,87.76,85.52,87.74,211800.0
2013-04-11 10:00:00,87.72,88.65,87.4,88.26,713900.0,87.72,88.65,87.4,88.26,713900.0
2013-04-11 11:00:00,88.26,88.42,87.78,87.79,276000.0,88.26,88.42,87.78,87.79,276000.0
2013-04-11 12:00:00,87.83,87.91,87.39,87.82,132600.0,87.83,87.91,87.39,87.82,132600.0
2013-04-11 13:00:00,87.84,88.11,87.69,88.08,200500.0,87.84,88.11,87.69,88.08,200500.0
2013-04-11 14:00:00,88.09,88.49,87.96,88.44,221400.0,88.09,88.49,87.96,88.44,221400.0
2013-04-11 15:00:00,88.46,88.46,87.98,88.13,381000.0,88.46,88.46,87.98,88.13,381000.0
2013-04-12 09:30:00,87.75,88.6,87.42,88.07,182900.0,87.75,88.6,87.42,88.07,182900.0
2013-04-12 10:00:00,88.11,88.3,87.2,87.33,236800.0,88.11,88.3,87.2,87.33,236800.0
2013-04-12 11:00:00,87.33,87.57,86.63,87.29,357800.0,87.33,87.57,86.63,87.29,357800.0
2013-04-12 12:00:00,87.28,87.57,87.14,87.28,142900.0,87.28,87.57,87.14,87.28,142900.0
2013-04-12 13:00:00,87.28,87.63,86.96,87.07,166900.0,87.28,87.63,86.96,87.07,166900.0
2013-04-12 14:00:00,87.07,87.38,86.97,87.34,191400.0,87.07,87.38,86.97,87.34,191400.0
2013-04-12 15:00:00,87.35,88.03,87.34,87.69,326900.0,87.35,88.03,87.34,87.69,326900.0
2013-04-15 09:30:00,87.5,87.66,86.82,87.46,95100.0,87.5,87.66,86.82,87.46,95100.0
2013-04-15 10:00:00,87.46,87.49,86.51,87.09,214100.0,87.46,87.49,86.51,87.09,214100.0
2013-04-15 11:00:00,87.03,87.13,86.67,86.86,158200.0,87.03,87.13,86.67,86.86,158200.0
2013-04-15 12:00:00,86.86,86.89,85.42,85.74,266700.0,86.86,86.89,85.42,85.74,266700.0
2013-04-15 13:00:00,85.75,86.31,85.48,86.07,159700.0,85.75,86.31,85.48,86.07,159700.0
2013-04-15 14:00:00,86.06,86.19,85.42,86.04,210000.0,86.06,86.19,85.42,86.04,210000.0
2013-04-15 15:00:00,86.04,86.15,85.37,85.75,346700.0,86.04,86.15,85.37,85.75,346700.0
2013-04-16 09:30:00,86.68,86.99,85.95,85.99,86900.0,86.68,86.99,85.95,85.99,86900.0
2013-04-16 10:00:00,86.07,86.67,85.68,86.15,273900.0,86.07,86.67,85.68,86.15,273900.0
2013-04-16 11:00:00,86.18,86.38,85.9,86.33,174300.0,86.18,86.38,85.9,86.33,174300.0
2013-04-16 12:00:00,86.33,86.77,86.21,86.73,91900.0,86.33,86.77,86.21,86.73,91900.0
2013-04-16 13:00:00,86.76,86.86,86.23,86.28,95200.0,86.76,86.86,86.23,86.28,95200.0
2013-04-16 14:00:00,86.27,86.3,85.71,85.99,202700.0,86.27,86.3,85.71,85.99,202700.0
2013-04-16 15:00:00,86.01,86.8,85.96,86.65,489300.0,86.01,86.8,85.96,86.65,489300.0
2013-04-17 09:30:00,86.03,86.2,85.2,85.36,336800.0,86.03,86.2,85.2,85.36,336800.0
2013-04-17 10:00:00,85.37,85.73,84.8,84.82,587600.0,85.37,85.73,84.8,84.82,587600.0
2013-04-17 11:00:00,84.8,85.18,84.64,85.1,343600.0,84.8,85.18,84.64,85.1,343600.0
2013-04-17 12:00:00,85.12,85.16,84.1,84.26,324800.0,85.12,85.16,84.1,84.26,324800.0
2013-04-17 13:00:00,84.27,84.78,84.0,84.37,203000.0,84.27,84.78,84.0,84.37,203000.0
2013-04-17 14:00:00,84.42,84.64,83.85,83.94,244200.0,84.42,84.64,83.85,83.94,244200.0
2013-04-17 15:00:00,83.98,84.61,83.96,84.48,603200.0,83.98,84.61,83.96,84.48,603200.0
2013-04-18 09:30:00,85.04,85.04,84.04,84.39,94000.0,85.04,85.04,84.04,84.39,94000.0
2013-04-18 10:00:00,84.4,84.4,83.63,83.72,162300.0,84.4,84.4,83.63,83.72,162300.0
2013-04-18 11:00:00,83.77,83.92,83.2,83.55,88200.0,83.77,83.92,83.2,83.55,88200.0
2013-04-18 12:00:00,83.58,83.83,83.54,83.67,98700.0,83.58,83.83,83.54,83.67,98700.0
2013-04-18 13:00:00,83.69,83.72,82.86,83.0,180300.0,83.69,83.72,82.86,83.0,180300.0
2013-04-18 14:00:00,83.03,83.18,82.53,82.65,217700.0,83.03,83.18,82.53,82.65,217700.0
2013-04-18 15:00:00,82.65,83.01,82.24,82.96,393800.0,82.65,83.01,82.24,82.96,393800.0
2013-04-19 09:30:00,83.19,83.38,82.48,83.12,160400.0,83.19,83.38,82.48,83.12,160400.0
2013-04-19 10:00:00,83.19,84.24,83.15,83.76,217800.0,83.19,84.24,83.15,83.76,217800.0
2013-04-19 11:00:00,83.77,83.91,83.65,83.88,172100.0,83.77,83.91,83.65,83.88,172100.0
2013-04-19 12:00:00,83.89,83.93,83.37,83.38,178500.0,83.89,83.93,83.37,83.38,178500.0
2013-04-19 13:00:00,83.41,83.62,83.18,83.46,173400.0,83.41,83.62,83.18,83.46,173400.0
2013-04-19 14:00:00,83.47,83.86,83.43,83.7,157900.0,83.47,83.86,83.43,83.7,157900.0
2013-04-19 15:00:00,83.67,83.74,83.44,83.7,274200.0,83.67,83.74,83.44,83.7,274200.0
2013-04-22 09:30:00,84.0,84.3,83.31,84.08,72000.0,84.0,84.3,83.31,84.08,72000.0
2013-04-22 10:00:00,84.14,84.33,83.7,84.01,143000.0,84.14,84.33,83.7,84.01,143000.0
2013-04-22 11:00:00,84.01,85.16,83.96,85.13,169200.0,84.01,85.16,83.96,85.13,169200.0
2013-04-22 12:00:00,85.12,85.16,84.64,84.75,72000.0,85.12,85.16,84.64,84.75,72000.0
2013-04-22 13:00:00,84.71,85.08,84.69,85.03,76300.0,84.71,85.08,84.69,85.03,76300.0
2013-04-22 14:00:00,85.05,85.64,85.05,85.09,124100.0,85.05,85.64,85.05,85.09,124100.0
2013-04-22 15:00:00,85.11,85.17,84.84,84.84,119700.0,85.11,85.17,84.84,84.84,119700.0
2013-04-23 09:30:00,85.42,86.74,85.2,86.04,124300.0,85.42,86.74,85.2,86.04,124300.0
2013-04-23 10:00:00,86.09,86.6,85.86,86.53,174800.0,86.09,86.6,85.86,86.53,174800.0
2013-04-23 11:00:00,86.53,86.79,86.42,86.55,127500.0,86.53,86.79,86.42,86.55,127500.0
2013-04-23 12:00:00,86.48,86.76,86.36,86.65,123300.0,86.48,86.76,86.36,86.65,123300.0
2013-04-23 13:00:00,86.64,86.65,85.78,86.46,188600.0,86.64,86.65,85.78,86.46,188600.0
2013-04-23 14:00:00,86.46,86.53,86.19,86.32,133700.0,86.46,86.53,86.19,86.32,133700.0
2013-04-23 15:00:00,86.32,86.6,86.25,86.46,179200.0,86.32,86.6,86.25,86.46,179200.0
2013-04-24 09:30:00,86.43,86.5,85.25,85.54,107300.0,86.43,86.5,85.25,85.54,107300.0
2013-04-24 10:00:00,85.59,85.64,84.62,85.06,226700.0,85.59,85.64,84.62,85.06,226700.0
2013-04-24 11:00:00,85.07,85.49,84.93,85.48,85800.0,85.07,85.49,84.93,85.48,85800.0
2013-04-24 12:00:00,85.5,85.7,85.35,85.59,82000.0,85.5,85.7,85.35,85.59,82000.0
2013-04-24 13:00:00,85.59,86.45,85.59,86.44,166100.0,85.59,86.45,85.59,86.44,166100.0
2013-04-24 14:00:00,86.41,86.75,86.27,86.39,70500.0,86.41,86.75,86.27,86.39,70500.0
2013-04-24 15:00:00,86.41,86.49,86.09,86.22,124900.0,86.41,86.49,86.09,86.22,124900.0
2013-04-25 09:30:00,86.72,87.0,86.28,86.72,46900.0,86.72,87.0,86.28,86.72,46900.0
2013-04-25 10:00:00,86.78,86.94,86.08,86.16,167500.0,86.78,86.94,86.08,86.16,167500.0
2013-04-25 11:00:00,86.14,86.35,85.98,86.13,121100.0,86.14,86.35,85.98,86.13,121100.0
2013-04-25 12:00:00,86.11,86.24,85.7,85.7,108200.0,86.11,86.24,85.7,85.7,108200.0
2013-04-25 13:00:00,85.73,86.22,85.59,86.17,64800.0,85.73,86.22,85.59,86.17,64800.0
2013-04-25 14:00:00,86.19,86.29,86.07,86.21,87900.0,86.19,86.29,86.07,86.21,87900.0
2013-04-25 15:00:00,86.21,86.37,85.48,85.57,300900.0,86.21,86.37,85.48,85.57,300900.0
2013-04-26 09:30:00,85.69,85.93,85.22,85.79,44200.0,85.69,85.93,85.22,85.79,44200.0
2013-04-26 10:00:00,85.89,86.22,85.54,86.15,129700.0,85.89,86.22,85.54,86.15,129700.0
2013-04-26 11:00:00,86.15,86.62,86.02,86.1,65200.0,86.15,86.62,86.02,86.1,65200.0
2013-04-26 12:00:00,86.08,86.12,85.77,85.94,68900.0,86.08,86.12,85.77,85.94,68900.0
2013-04-26 13:00:00,85.89,85.91,85.46,85.84,142200.0,85.89,85.91,85.46,85.84,142200.0
2013-04-26 14:00:00,85.82,86.06,85.8,85.84,98400.0,85.82,86.06,85.8,85.84,98400.0
2013-04-26 15:00:00,85.92,86.14,85.79,86.01,114100.0,85.92,86.14,85.79,86.01,114100.0
2013-04-29 09:30:00,85.87,86.98,85.84,86.8,111000.0,85.87,86.98,85.84,86.8,111000.0
2013-04-29 10:00:00,86.76,87.83,86.59,87.6,212000.0,86.76,87.83,86.59,87.6,212000.0
2013-04-29 11:00:00,87.6,87.71,87.23,87.43,94800.0,87.6,87.71,87.23,87.43,94800.0
2013-04-29 12:00:00,87.4,87.5,87.11,87.34,63600.0,87.4,87.5,87.11,87.34,63600.0
2013-04-29 13:00:00,87.35,87.4,87.05,87.13,104500.0,87.35,87.4,87.05,87.13,104500.0
2013-04-29 14:00:00,87.14,87.25,86.97,87.12,103100.0,87.14,87.25,86.97,87.12,103100.0
2013-04-29 15:00:00,87.13,87.15,86.57,86.72,185800.0,87.13,87.15,86.57,86.72,185800.0
2013-04-30 09:30:00,86.98,87.47,86.47,87.0,114300.0,86.98,87.47,86.47,87.0,114300.0
2013-04-30 10:00:00,87.0,87.38,86.81,87.32,95700.0,87.0,87.38,86.81,87.32,95700.0
2013-04-30 11:00:00,87.3,87.77,87.28,87.5,50800.0,87.3,87.77,87.28,87.5,50800.0
2013-04-30 12:00:00,87.48,87.87,87.3,87.8,69100.0,87.48,87.87,87.3,87.8,69100.0
2013-04-30 13:00:00,87.79,87.8,87.44,87.61,67900.0,87.79,87.8,87.44,87.61,67900.0
2013-04-30 14:00:00,87.62,87.66,87.29,87.45,96400.0,87.62,87.66,87.29,87.45,96400.0
2013-04-30 15:00:00,87.44,87.78,87.26,87.67,226400.0,87.44,87.78,87.26,87.67,226400.0
2013-05-01 09:30:00,87.09,87.56,86.62,86.98,137700.0,87.09,87.56,86.62,86.98,137700.0
2013-05-01 10:00:00,87.0,87.14,86.51,86.92,195500.0,87.0,87.14,86.51,86.92,195500.0
2013-05-01 11:00:00,86.98,87.18,86.84,86.92,121000.0,86.98,87.18,86.84,86.92,121000.0
2013-05-01 12:00:00,86.91,86.98,86.42,86.45,105700.0,86.91,86.98,86.42,86.45,105700.0
2013-05-01 13:00:00,86.47,86.6,86.25,86.36,163700.0,86.47,86.6,86.25,86.36,163700.0
2013-05-01 14:00:00,86.38,86.6,86.3,86.6,90700.0,86.38,86.6,86.3,86.6,90700.0
2013-05-01 15:00:00,86.58,86.59,86.22,86.55,234200.0,86.58,86.59,86.22,86.55,234200.0
2013-05-02 09:30:00,86.36,88.99,86.36,88.24,319900.0,86.36,88.99,86.36,88.24,319900.0
2013-05-02 10:00:00,88.23,88.77,87.99,88.57,213500.0,88.23,88.77,87.99,88.57,213500.0
2013-05-02 11:00:00,88.56,88.95,88.46,88.87,152800.0,88.56,88.95,88.46,88.87,152800.0
2013-05-02 12:00:00,88.86,89.25,88.8,88.99,167400.0,88.86,89.25,88.8,88.99,167400.0
2013-05-02 13:00:00,89.0,89.24,88.82,89.0,115900.0,89.0,89.24,88.82,89.0,115900.0
2013-05-02 14:00:00,89.02,89.33,88.84,89.33,117700.0,89.02,89.33,88.84,89.33,117700.0
2013-05-02 15:00:00,89.35,89.75,89.17,89.37,235600.0,89.35,89.75,89.17,89.37,235600.0
2013-05-03 09:30:00,89.98,90.63,89.81,90.35,146600.0,89.98,90.63,89.81,90.35,146600.0
2013-05-03 10:00:00,90.34,90.62,90.0,90.32,266500.0,90.34,90.62,90.0,90.32,266500.0
2013-05-03 11:00:00,90.3,90.4,90.08,90.34,105700.0,90.3,90.4,90.08,90.34,105700.0
2013-05-03 12:00:00,90.39,90.6,90.08,90.12,91800.0,90.39,90.6,90.08,90.12,91800.0
2013-05-03 13:00:00,90.15,90.33,90.0,90.13,67800.0,90.15,90.33,90.0,90.13,67800.0
2013-05-03 14:00:00,90.16,90.35,90.02,90.05,55300.0,90.16,90.35,90.02,90.05,55300.0
2013-05-03 15:00:00,90.05,90.25,89.96,90.19,184800.0,90.05,90.25,89.96,90.19,184800.0
2013-05-06 09:30:00,89.97,90.85,89.96,90.85,30700.0,89.97,90.85,89.96,90.85,30700.0
2013-05-06 10:00:00,90.86,91.09,90.33,90.46,111000.0,90.86,91.09,90.33,90.46,111000.0
2013-05-06 11:00:00,90.46,90.81,90.44,90.56,21300.0,90.46,90.81,90.44,90.56,21300.0
2013-05-06 12:00:00,90.52,90.82,90.38,90.82,57400.0,90.52,90.82,90.38,90.82,57400.0
2013-05-06 13:00:00,90.86,91.3,90.84,91.29,77700.0,90.86,91.3,90.84,91.29,77700.0
2013-05-06 14:00:00,91.29,91.43,91.05,91.41,104300.0,91.29,91.43,91.05,91.41,104300.0
2013-05-06 15:00:00,91.44,91.47,91.05,91.12,197000.0,91.44,91.47,91.05,91.12,197000.0
2013-05-07 09:30:00,90.9,91.06,90.61,91.0,141300.0,90.9,91.06,90.61,91.0,141300.0
2013-05-07 10:00:00,91.0,91.0,89.95,90.36,71800.0,91.0,91.0,89.95,90.36,71800.0
2013-05-07 11:00:00,90.37,90.81,90.22,90.71,50700.0,90.37,90.81,90.22,90.71,50700.0
2013-05-07 12:00:00,90.69,90.73,90.35,90.51,34200.0,90.69,90.73,90.35,90.51,34200.0
2013-05-07 13:00:00,90.48,90.69,90.3,90.69,38900.0,90.48,90.69,90.3,90.69,38900.0
2013-05-07 14:00:00,90.7,90.89,90.5,90.52,73300.0,90.7,90.89,90.5,90.52,73300.0
2013-05-07 15:00:00,90.53,90.55,90.25,90.36,213200.0,90.53,90.55,90.25,90.36,213200.0
2013-05-08 09:30:00,90.4,90.5,90.27,90.48,32500.0,90.4,90.5,90.27,90.48,32500.0
2013-05-08 10:00:00,90.51,91.08,90.51,90.82,53900.0,90.51,91.08,90.51,90.82,53900.0
2013-05-08 11:00:00,90.78,91.04,90.74,90.84,48600.0,90.78,91.04,90.74,90.84,48600.0
2013-05-08 12:00:00,90.83,90.84,90.12,90.6,62600.0,90.83,90.84,90.12,90.6,62600.0
2013-05-08 13:00:00,90.59,91.05,90.58,91.05,55200.0,90.59,91.05,90.58,91.05,55200.0
2013-05-08 14:00:00,91.07,91.37,90.91,91.1,62900.0,91.07,91.37,90.91,91.1,62900.0
2013-05-08 15:00:00,91.14,91.56,91.04,91.48,95900.0,91.14,91.56,91.04,91.48,95900.0
2013-05-09 09:30:00,90.98,91.58,90.69,90.97,59100.0,90.98,91.58,90.69,90.97,59100.0
2013-05-09 10:00:00,90.98,91.03,90.35,90.41,68400.0,90.98,91.03,90.35,90.41,68400.0
2013-05-09 11:00:00,90.39,90.73,90.38,90.49,59700.0,90.39,90.73,90.38,90.49,59700.0
2013-05-09 12:00:00,90.47,90.53,90.17,90.39,63200.0,90.47,90.53,90.17,90.39,63200.0
2013-05-09 13:00:00,90.38,90.52,90.21,90.28,113600.0,90.38,90.52,90.21,90.28,113600.0
2013-05-09 14:00:00,90.28,90.32,89.82,89.86,133100.0,90.28,90.32,89.82,89.86,133100.0
2013-05-09 15:00:00,89.89,89.92,89.39,89.4,268600.0,89.89,89.92,89.39,89.4,268600.0
2013-05-10 09:30:00,89.73,90.1,89.4,89.76,77200.0,89.73,90.1,89.4,89.76,77200.0
2013-05-10 10:00:00,89.77,90.56,89.63,90.34,126000.0,89.77,90.56,89.63,90.34,126000.0
2013-05-10 11:00:00,90.46,90.73,90.23,90.58,74000.0,90.46,90.73,90.23,90.58,74000.0
2013-05-10 12:00:00,90.59,91.33,90.13,91.27,97500.0,90.59,91.33,90.13,91.27,97500.0
2013-05-10 13:00:00,91.29,91.63,91.23,91.46,97000.0,91.29,91.63,91.23,91.46,97000.0
2013-05-10 14:00:00,91.47,91.86,91.34,91.68,94200.0,91.47,91.86,91.34,91.68,94200.0
2013-05-10 15:00:00,91.67,92.52,91.65,92.19,282700.0,91.67,92.52,91.65,92.19,282700.0
2013-05-13 09:30:00,92.22,93.28,92.05,92.64,140200.0,92.22,93.28,92.05,92.64,140200.0
2013-05-13 10:00:00,92.63,92.65,92.04,92.23,87700.0,92.63,92.65,92.04,92.23,87700.0
2013-05-13 11:00:00,92.22,92.95,92.19,92.94,106100.0,92.22,92.95,92.19,92.94,106100.0
2013-05-13 12:00:00,93.02,93.41,92.92,92.92,127000.0,93.02,93.41,92.92,92.92,127000.0
2013-05-13 13:00:00,92.93,92.97,92.39,92.64,158900.0,92.93,92.97,92.39,92.64,158900.0
2013-05-13 14:00:00,92.62,93.07,92.47,93.03,88600.0,92.62,93.07,92.47,93.03,88600.0
2013-05-13 15:00:00,93.0,93.19,92.78,92.99,149500.0,93.0,93.19,92.78,92.99,149500.0
2013-05-14 09:30:00,92.66,93.25,92.4,92.77,26600.0,92.66,93.25,92.4,92.77,26600.0
2013-05-14 10:00:00,92.76,93.58,92.6,93.54,86800.0,92.76,93.58,92.6,93.54,86800.0
2013-05-14 11:00:00,93.51,93.72,93.39,93.62,21800.0,93.51,93.72,93.39,93.62,21800.0
2013-05-14 12:00:00,93.58,93.68,93.46,93.48,15100.0,93.58,93.68,93.46,93.48,15100.0
2013-05-14 13:00:00,93.48,94.25,93.48,94.16,133100.0,93.48,94.25,93.48,94.16,133100.0
2013-05-14 14:00:00,94.22,94.52,93.68,93.68,83400.0,94.22,94.52,93.68,93.68,83400.0
2013-05-14 15:00:00,93.7,93.81,93.39,93.51,152200.0,93.7,93.81,93.39,93.51,152200.0
2013-05-15 09:30:00,93.45,93.96,92.93,93.03,28600.0,93.45,93.96,92.93,93.03,28600.0
2013-05-15 10:00:00,93.08,93.16,92.37,92.7,115800.0,93.08,93.16,92.37,92.7,115800.0
2013-05-15 11:00:00,92.69,93.23,92.69,93.17,75700.0,92.69,93.23,92.69,93.17,75700.0
2013-05-15 12:00:00,93.15,93.35,93.11,93.35,55000.0,93.15,93.35,93.11,93.35,55000.0
2013-05-15 13:00:00,93.4,93.54,93.22,93.26,80200.0,93.4,93.54,93.22,93.26,80200.0
2013-05-15 14:00:00,93.28,93.48,93.25,93.38,88100.0,93.28,93.48,93.25,93.38,88100.0
2013-05-15 15:00:00,93.37,93.69,93.33,93.61,112900.0,93.37,93.69,93.33,93.61,112900.0
2013-05-16 09:30:00,93.04,94.29,92.61,94.19,31900.0,93.04,94.29,92.61,94.19,31900.0
2013-05-16 10:00:00,94.15,94.23,93.27,93.95,100900.0,94.15,94.23,93.27,93.95,100900.0
2013-05-16 11:00:00,93.98,94.14,93.65,93.71,84800.0,93.98,94.14,93.65,93.71,84800.0
2013-05-16 12:00:00,93.7,93.82,93.29,93.7,117000.0,93.7,93.82,93.29,93.7,117000.0
2013-05-16 13:00:00,93.7,93.76,93.38,93.71,206800.0,93.7,93.76,93.38,93.71,206800.0
2013-05-16 14:00:00,93.72,93.88,93.65,93.74,178500.0,93.72,93.88,93.65,93.74,178500.0
2013-05-16 15:00:00,93.72,93.73,92.81,93.1,220000.0,93.72,93.73,92.81,93.1,220000.0
2013-05-17 09:30:00,93.43,93.84,92.75,93.84,34400.0,93.43,93.84,92.75,93.84,34400.0
2013-05-17 10:00:00,93.86,93.99,93.31,93.84,111500.0,93.86,93.99,93.31,93.84,111500.0
2013-05-17 11:00:00,93.85,93.9,93.65,93.69,96900.0,93.85,93.9,93.65,93.69,96900.0
2013-05-17 12:00:00,93.66,94.04,93.62,93.98,62000.0,93.66,94.04,93.62,93.98,62000.0
2013-05-17 13:00:00,93.99,94.04,93.61,93.62,41900.0,93.99,94.04,93.61,93.62,41900.0
2013-05-17 14:00:00,93.61,93.79,93.4,93.78,50300.0,93.61,93.79,93.4,93.78,50300.0
2013-05-17 15:00:00,93.78,94.17,93.74,94.02,61500.0,93.78,94.17,93.74,94.02,61500.0
2013-05-20 09:30:00,93.97,94.73,93.97,94.73,86500.0,93.97,94.73,93.97,94.73,86500.0
2013-05-20 10:00:00,94.69,94.75,93.81,93.95,92400.0,94.69,94.75,93.81,93.95,92400.0
2013-05-20 11:00:00,94.02,94.78,93.71,94.76,48100.0,94.02,94.78,93.71,94.76,48100.0
2013-05-20 12:00:00,94.78,95.05,94.75,94.97,73000.0,94.78,95.05,94.75,94.97,73000.0
2013-05-20 13:00:00,95.03,95.03,94.75,94.82,97500.0,95.03,95.03,94.75,94.82,97500.0
2013-05-20 14:00:00,94.84,95.14,94.8,94.89,121200.0,94.84,95.14,94.8,94.89,121200.0
2013-05-20 15:00:00,94.9,95.25,94.77,94.85,172900.0,94.9,95.25,94.77,94.85,172900.0
2013-05-21 09:30:00,94.87,95.62,94.87,95.24,104000.0,94.87,95.62,94.87,95.24,104000.0
2013-05-21 10:00:00,95.24,95.96,95.2,95.93,121600.0,95.24,95.96,95.2,95.93,121600.0
2013-05-21 11:00:00,95.91,96.25,95.74,95.95,320400.0,95.91,96.25,95.74,95.95,320400.0
2013-05-21 12:00:00,95.98,96.0,94.84,94.93,189900.0,95.98,96.0,94.84,94.93,189900.0
2013-05-21 13:00:00,94.93,95.18,94.88,95.13,82100.0,94.93,95.18,94.88,95.13,82100.0
2013-05-21 14:00:00,95.06,95.39,95.05,95.28,69600.0,95.06,95.39,95.05,95.28,69600.0
2013-05-21 15:00:00,95.27,95.29,94.89,94.91,154300.0,95.27,95.29,94.89,94.91,154300.0
2013-05-22 09:30:00,94.81,95.77,94.81,95.13,66500.0,94.81,95.77,94.81,95.13,66500.0
2013-05-22 10:00:00,95.2,95.96,95.18,95.51,210600.0,95.2,95.96,95.18,95.51,210600.0
2013-05-22 11:00:00,95.52,96.3,95.5,96.16,151900.0,95.52,96.3,95.5,96.16,151900.0
2013-05-22 12:00:00,96.09,96.28,95.92,96.07,70400.0,96.09,96.28,95.92,96.07,70400.0
2013-05-22 13:00:00,96.05,96.05,94.84,95.25,120200.0,96.05,96.05,94.84,95.25,120200.0
2013-05-22 14:00:00,95.23,95.36,94.1,94.36,206400.0,95.23,95.36,94.1,94.36,206400.0
2013-05-22 15:00:00,94.34,94.38,93.42,94.09,205500.0,94.34,94.38,93.42,94.09,205500.0
2013-05-23 09:30:00,93.04,93.62,92.53,93.35,98600.0,93.04,93.62,92.53,93.35,98600.0
2013-05-23 10:00:00,93.42,93.73,92.96,93.44,127900.0,93.42,93.73,92.96,93.44,127900.0
2013-05-23 11:00:00,93.4,93.74,93.2,93.39,96800.0,93.4,93.74,93.2,93.39,96800.0
2013-05-23 12:00:00,93.36,93.5,93.18,93.26,103300.0,93.36,93.5,93.18,93.26,103300.0
2013-05-23 13:00:00,93.29,93.31,93.05,93.3,129300.0,93.29,93.31,93.05,93.3,129300.0
2013-05-23 14:00:00,93.3,93.44,93.22,93.33,98800.0,93.3,93.44,93.22,93.33,98800.0
2013-05-23 15:00:00,93.36,93.49,93.06,93.21,190000.0,93.36,93.49,93.06,93.21,190000.0
2013-05-24 09:30:00,92.79,93.53,92.58,92.85,82800.0,92.79,93.53,92.58,92.85,82800.0
2013-05-24 10:00:00,92.86,92.86,91.58,91.7,91900.0,92.86,92.86,91.58,91.7,91900.0
2013-05-24 11:00:00,91.71,91.98,91.7,91.94,85800.0,91.71,91.98,91.7,91.94,85800.0
2013-05-24 12:00:00,91.92,92.62,91.92,92.1,84500.0,91.92,92.62,91.92,92.1,84500.0
2013-05-24 13:00:00,92.13,92.37,92.07,92.21,62600.0,92.13,92.37,92.07,92.21,62600.0
2013-05-24 14:00:00,92.19,92.32,91.98,92.1,69400.0,92.19,92.32,91.98,92.1,69400.0
2013-05-24 15:00:00,92.14,92.34,91.94,92.1,126500.0,92.14,92.34,91.94,92.1,126500.0
2013-05-28 09:30:00,92.92,93.49,92.81,93.1,43500.0,92.92,93.49,92.81,93.1,43500.0
2013-05-28 10:00:00,93.05,93.15,92.39,92.58,114600.0,93.05,93.15,92.39,92.58,114600.0
2013-05-28 11:00:00,92.64,92.66,92.21,92.21,72500.0,92.64,92.66,92.21,92.21,72500.0
2013-05-28 12:00:00,92.15,92.5,92.15,92.45,30800.0,92.15,92.5,92.15,92.45,30800.0
2013-05-28 13:00:00,92.46,92.62,92.16,92.19,41000.0,92.46,92.62,92.16,92.19,41000.0
2013-05-28 14:00:00,92.19,92.33,91.78,92.29,40800.0,92.19,92.33,91.78,92.29,40800.0
2013-05-28 15:00:00,92.23,92.28,92.02,92.1,148400.0,92.23,92.28,92.02,92.1,148400.0
2013-05-29 09:30:00,91.75,92.43,91.0,92.31,46400.0,91.75,92.43,91.0,92.31,46400.0
2013-05-29 10:00:00,92.33,92.58,91.43,91.51,177600.0,92.33,92.58,91.43,91.51,177600.0
2013-05-29 11:00:00,91.63,92.0,91.45,91.64,100600.0,91.63,92.0,91.45,91.64,100600.0
2013-05-29 12:00:00,91.68,91.98,91.5,91.61,48300.0,91.68,91.98,91.5,91.61,48300.0
2013-05-29 13:00:00,91.61,92.2,91.57,92.06,77200.0,91.61,92.2,91.57,92.06,77200.0
2013-05-29 14:00:00,92.07,92.27,91.97,91.97,79500.0,92.07,92.27,91.97,91.97,79500.0
2013-05-29 15:00:00,91.94,91.96,91.45,91.64,147000.0,91.94,91.96,91.45,91.64,147000.0
2013-05-30 09:30:00,91.74,92.09,91.61,91.72,25800.0,91.74,92.09,91.61,91.72,25800.0
2013-05-30 10:00:00,91.77,92.0,91.47,91.52,44300.0,91.77,92.0,91.47,91.52,44300.0
2013-05-30 11:00:00,91.54,91.71,91.1,91.59,56800.0,91.54,91.71,91.1,91.59,56800.0
2013-05-30 12:00:00,91.57,91.6,91.14,91.51,38000.0,91.57,91.6,91.14,91.51,38000.0
2013-05-30 13:00:00,91.52,91.62,91.31,91.6,121100.0,91.52,91.62,91.31,91.6,121100.0
2013-05-30 14:00:00,91.61,91.81,91.42,91.5,63900.0,91.61,91.81,91.42,91.5,63900.0
2013-05-30 15:00:00,91.48,91.63,91.36,91.44,139000.0,91.48,91.63,91.36,91.44,139000.0
2013-05-31 09:30:00,91.06,91.62,90.42,90.8,50400.0,91.06,91.62,90.42,90.8,50400.0
2013-05-31 10:00:00,90.86,90.98,90.49,90.93,89800.0,90.86,90.98,90.49,90.93,89800.0
2013-05-31 11:00:00,90.89,91.0,90.61,90.81,92900.0,90.89,91.0,90.61,90.81,92900.0
2013-05-31 12:00:00,90.78,91.57,90.68,91.04,123100.0,90.78,91.57,90.68,91.04,123100.0
2013-05-31 13:00:00,91.05,91.57,91.05,91.49,46000.0,91.05,91.57,91.05,91.49,46000.0
2013-05-31 14:00:00,91.49,91.55,90.76,90.87,41200.0,91.49,91.55,90.76,90.87,41200.0
2013-05-31 15:00:00,90.86,91.3,90.78,90.8,135100.0,90.86,91.3,90.78,90.8,135100.0
2013-06-03 09:30:00,91.24,91.24,89.73,90.02,38100.0,91.24,91.24,89.73,90.02,38100.0
2013-06-03 10:00:00,90.02,90.62,89.45,89.48,47700.0,90.02,90.62,89.45,89.48,47700.0
2013-06-03 11:00:00,89.58,89.8,88.2,88.3,146000.0,89.58,89.8,88.2,88.3,146000.0
2013-06-03 12:00:00,88.34,88.92,88.32,88.7,75100.0,88.34,88.92,88.32,88.7,75100.0
2013-06-03 13:00:00,88.71,88.95,88.62,88.92,56200.0,88.71,88.95,88.62,88.92,56200.0
2013-06-03 14:00:00,88.96,89.38,88.84,89.28,47700.0,88.96,89.38,88.84,89.28,47700.0
2013-06-03 15:00:00,89.33,89.82,89.23,89.71,179900.0,89.33,89.82,89.23,89.71,179900.0
2013-06-04 09:30:00,87.89,89.54,87.75,89.11,159300.0,87.89,89.54,87.75,89.11,159300.0
2013-06-04 10:00:00,89.17,89.28,88.29,88.54,114000.0,89.17,89.28,88.29,88.54,114000.0
2013-06-04 11:00:00,88.55,88.58,87.83,87.96,107800.0,88.55,88.58,87.83,87.96,107800.0
2013-06-04 12:00:00,87.94,88.01,86.75,87.31,137300.0,87.94,88.01,86.75,87.31,137300.0
2013-06-04 13:00:00,87.31,87.45,85.89,86.04,158500.0,87.31,87.45,85.89,86.04,158500.0
2013-06-04 14:00:00,86.05,86.65,85.76,86.64,145200.0,86.05,86.65,85.76,86.64,145200.0
2013-06-04 15:00:00,86.65,87.2,86.46,87.12,476000.0,86.65,87.2,86.46,87.12,476000.0
2013-06-05 09:30:00,86.72,88.0,86.4,86.53,54400.0,86.72,88.0,86.4,86.53,54400.0
2013-06-05 10:00:00,86.54,87.66,86.5,86.69,103700.0,86.54,87.66,86.5,86.69,103700.0
2013-06-05 11:00:00,86.65,87.11,86.52,86.9,64400.0,86.65,87.11,86.52,86.9,64400.0
2013-06-05 12:00:00,86.9,86.96,86.05,86.27,90600.0,86.9,86.96,86.05,86.27,90600.0
2013-06-05 13:00:00,86.26,86.6,86.18,86.28,82900.0,86.26,86.6,86.18,86.28,82900.0
2013-06-05 14:00:00,86.3,86.4,86.09,86.18,116400.0,86.3,86.4,86.09,86.18,116400.0
2013-06-05 15:00:00,86.2,86.45,85.98,86.08,160800.0,86.2,86.45,85.98,86.08,160800.0
2013-06-06 09:30:00,86.27,86.84,86.01,86.35,29600.0,86.27,86.84,86.01,86.35,29600.0
2013-06-06 10:00:00,86.38,86.6,85.88,86.26,54400.0,86.38,86.6,85.88,86.26,54400.0
2013-06-06 11:00:00,86.27,86.69,86.24,86.48,71000.0,86.27,86.69,86.24,86.48,71000.0
2013-06-06 12:00:00,86.48,86.5,85.83,86.41,43300.0,86.48,86.5,85.83,86.41,43300.0
2013-06-06 13:00:00,86.39,86.78,86.39,86.67,57500.0,86.39,86.78,86.39,86.67,57500.0
2013-06-06 14:00:00,86.69,86.84,86.46,86.58,68400.0,86.69,86.84,86.46,86.58,68400.0
2013-06-06 15:00:00,86.57,86.91,86.45,86.87,175600.0,86.57,86.91,86.45,86.87,175600.0
2013-06-07 09:30:00,87.16,87.76,86.41,86.9,69900.0,87.16,87.76,86.41,86.9,69900.0
2013-06-07 10:00:00,86.75,86.87,86.09,86.1,134300.0,86.75,86.87,86.09,86.1,134300.0
2013-06-07 11:00:00,86.13,86.42,85.85,85.85,122000.0,86.13,86.42,85.85,85.85,122000.0
2013-06-07 12:00:00,85.85,86.02,85.56,85.93,111000.0,85.85,86.02,85.56,85.93,111000.0
2013-06-07 13:00:00,85.93,86.33,85.84,85.91,86800.0,85.93,86.33,85.84,85.91,86800.0
2013-06-07 14:00:00,85.89,86.25,85.62,85.62,107600.0,85.89,86.25,85.62,85.62,107600.0
2013-06-07 15:00:00,85.63,85.72,85.51,85.65,274800.0,85.63,85.72,85.51,85.65,274800.0
2013-06-10 09:30:00,86.79,86.99,86.26,86.81,366200.0,86.79,86.99,86.26,86.81,366200.0
2013-06-10 10:00:00,86.85,87.3,86.75,86.94,392000.0,86.85,87.3,86.75,86.94,392000.0
2013-06-10 11:00:00,86.94,86.99,86.2,86.2,214200.0,86.94,86.99,86.2,86.2,214200.0
2013-06-10 12:00:00,86.18,86.5,86.17,86.48,661800.0,86.18,86.5,86.17,86.48,661800.0
2013-06-10 13:00:00,86.49,86.6,86.33,86.38,361200.0,86.49,86.6,86.33,86.38,361200.0
2013-06-10 14:00:00,86.37,86.61,86.26,86.61,492600.0,86.37,86.61,86.26,86.61,492600.0
2013-06-10 15:00:00,86.6,86.61,86.32,86.53,618400.0,86.6,86.61,86.32,86.53,618400.0
2013-06-11 09:30:00,86.0,86.0,85.1,85.33,127500.0,86.0,86.0,85.1,85.33,127500.0
2013-06-11 10:00:00,85.33,85.9,84.72,85.41,230500.0,85.33,85.9,84.72,85.41,230500.0
2013-06-11 11:00:00,85.41,85.89,85.11,85.61,94900.0,85.41,85.89,85.11,85.61,94900.0
2013-06-11 12:00:00,85.73,86.69,85.65,86.04,144000.0,85.73,86.69,85.65,86.04,144000.0
2013-06-11 13:00:00,85.94,86.33,85.84,86.2,83000.0,85.94,86.33,85.84,86.2,83000.0
2013-06-11 14:00:00,86.19,86.74,86.1,86.26,245800.0,86.19,86.74,86.1,86.26,245800.0
2013-06-11 15:00:00,86.26,86.29,83.65,84.32,744100.0,86.26,86.29,83.65,84.32,744100.0
2013-06-12 09:30:00,95.34,98.63,95.1,96.85,2605900.0,95.34,98.63,95.1,96.85,2605900.0
2013-06-12 10:00:00,96.81,98.43,96.7,97.11,1423000.0,96.81,98.43,96.7,97.11,1423000.0
2013-06-12 11:00:00,97.1,98.2,96.99,97.81,614700.0,97.1,98.2,96.99,97.81,614700.0
2013-06-12 12:00:00,97.8,98.88,97.1,97.47,725300.0,97.8,98.88,97.1,97.47,725300.0
2013-06-12 13:00:00,97.54,97.99,97.02,97.4,427900.0,97.54,97.99,97.02,97.4,427900.0
2013-06-12 14:00:00,97.31,97.95,96.32,96.73,525600.0,97.31,97.95,96.32,96.73,525600.0
2013-06-12 15:00:00,96.72,97.22,96.35,96.63,882500.0,96.72,97.22,96.35,96.63,882500.0
2013-06-13 09:30:00,96.36,96.64,95.25,95.6,345500.0,96.36,96.64,95.25,95.6,345500.0
2013-06-13 10:00:00,95.62,96.14,95.42,96.07,188000.0,95.62,96.14,95.42,96.07,188000.0
2013-06-13 11:00:00,96.07,97.45,96.06,97.14,206400.0,96.07,97.45,96.06,97.14,206400.0
2013-06-13 12:00:00,97.15,97.16,96.45,96.88,87500.0,97.15,97.16,96.45,96.88,87500.0
2013-06-13 13:00:00,96.87,97.19,96.77,97.06,113500.0,96.87,97.19,96.77,97.06,113500.0
2013-06-13 14:00:00,97.07,97.22,96.06,96.23,170500.0,97.07,97.22,96.06,96.23,170500.0
2013-06-13 15:00:00,96.24,97.03,96.21,97.01,331400.0,96.24,97.03,96.21,97.01,331400.0
2013-06-14 09:30:00,96.08,96.6,95.91,96.4,117200.0,96.08,96.6,95.91,96.4,117200.0
2013-06-14 10:00:00,96.45,97.0,95.87,96.01,136300.0,96.45,97.0,95.87,96.01,136300.0
2013-06-14 11:00:00,95.98,96.14,95.58,95.88,118800.0,95.98,96.14,95.58,95.88,118800.0
2013-06-14 12:00:00,95.84,96.19,95.19,96.0,90200.0,95.84,96.19,95.19,96.0,90200.0
2013-06-14 13:00:00,95.99,96.21,95.87,96.13,87400.0,95.99,96.21,95.87,96.13,87400.0
2013-06-14 14:00:00,96.1,96.56,95.95,95.95,92500.0,96.1,96.56,95.95,95.95,92500.0
2013-06-14 15:00:00,95.93,96.27,95.91,96.14,141200.0,95.93,96.27,95.91,96.14,141200.0
2013-06-17 09:30:00,96.12,96.62,95.92,95.97,44500.0,96.12,96.62,95.92,95.97,44500.0
2013-06-17 10:00:00,95.98,96.68,95.76,96.48,84800.0,95.98,96.68,95.76,96.48,84800.0
2013-06-17 11:00:00,96.45,96.68,96.12,96.14,48100.0,96.45,96.68,96.12,96.14,48100.0
2013-06-17 12:00:00,96.17,96.63,96.05,96.38,70500.0,96.17,96.63,96.05,96.38,70500.0
2013-06-17 13:00:00,96.41,96.42,96.12,96.16,53900.0,96.41,96.42,96.12,96.16,53900.0
2013-06-17 14:00:00,96.13,96.18,95.5,95.99,154600.0,96.13,96.18,95.5,95.99,154600.0
2013-06-17 15:00:00,95.96,96.08,95.7,95.99,187600.0,95.96,96.08,95.7,95.99,187600.0
2013-06-18 09:30:00,96.0,96.49,95.77,95.91,92300.0,96.0,96.49,95.77,95.91,92300.0
2013-06-18 10:00:00,96.0,96.62,95.81,96.59,100900.0,96.0,96.62,95.81,96.59,100900.0
2013-06-18 11:00:00,96.58,96.64,96.37,96.44,91300.0,96.58,96.64,96.37,96.44,91300.0
2013-06-18 12:00:00,96.48,96.56,96.3,96.36,41600.0,96.48,96.56,96.3,96.36,41600.0
2013-06-18 13:00:00,96.33,96.36,96.03,96.21,39600.0,96.33,96.36,96.03,96.21,39600.0
2013-06-18 14:00:00,96.21,96.72,96.12,96.68,49500.0,96.21,96.72,96.12,96.68,49500.0
2013-06-18 15:00:00,96.7,96.85,96.53,96.6,101600.0,96.7,96.85,96.53,96.6,101600.0
2013-06-19 09:30:00,96.32,96.64,95.81,96.21,21700.0,96.32,96.64,95.81,96.21,21700.0
2013-06-19 10:00:00,96.16,96.41,95.93,96.19,54300.0,96.16,96.41,95.93,96.19,54300.0
2013-06-19 11:00:00,96.2,96.48,96.2,96.31,81200.0,96.2,96.48,96.2,96.31,81200.0
2013-06-19 12:00:00,96.32,96.41,96.2,96.24,39200.0,96.32,96.41,96.2,96.24,39200.0
2013-06-19 13:00:00,96.24,96.29,95.78,95.83,32800.0,96.24,96.29,95.78,95.83,32800.0
2013-06-19 14:00:00,95.89,96.19,95.25,95.25,62400.0,95.89,96.19,95.25,95.25,62400.0
2013-06-19 15:00:00,95.19,95.59,94.95,95.03,147400.0,95.19,95.59,94.95,95.03,147400.0
2013-06-20 09:30:00,94.45,94.48,93.6,94.05,57100.0,94.45,94.48,93.6,94.05,57100.0
2013-06-20 10:00:00,94.12,94.39,92.97,94.21,122200.0,94.12,94.39,92.97,94.21,122200.0
2013-06-20 11:00:00,94.18,94.34,93.75,94.04,101500.0,94.18,94.34,93.75,94.04,101500.0
2013-06-20 12:00:00,94.05,94.73,94.02,94.16,50900.0,94.05,94.73,94.02,94.16,50900.0
2013-06-20 13:00:00,94.17,94.27,93.83,94.14,33100.0,94.17,94.27,93.83,94.14,33100.0
2013-06-20 14:00:00,94.16,94.47,93.49,93.62,73300.0,94.16,94.47,93.49,93.62,73300.0
2013-06-20 15:00:00,93.65,93.89,93.28,93.4,177000.0,93.65,93.89,93.28,93.4,177000.0
2013-06-21 09:30:00,93.93,94.07,92.95,93.5,91800.0,93.93,94.07,92.95,93.5,91800.0
2013-06-21 10:00:00,93.29,93.5,92.2,92.75,113800.0,93.29,93.5,92.2,92.75,113800.0
2013-06-21 11:00:00,92.75,92.89,91.94,92.51,169700.0,92.75,92.89,91.94,92.51,169700.0
2013-06-21 12:00:00,92.51,93.59,92.38,93.44,156200.0,92.51,93.59,92.38,93.44,156200.0
2013-06-21 13:00:00,93.43,93.88,93.39,93.61,85400.0,93.43,93.88,93.39,93.61,85400.0
2013-06-21 14:00:00,93.6,94.06,93.49,93.86,99600.0,93.6,94.06,93.49,93.86,99600.0
2013-06-21 15:00:00,93.86,94.36,93.74,94.14,249500.0,93.86,94.36,93.74,94.14,249500.0
2013-06-24 09:30:00,93.28,94.65,92.55,94.06,145000.0,93.28,94.65,92.55,94.06,145000.0
2013-06-24 10:00:00,94.12,95.92,93.47,95.49,408200.0,94.12,95.92,93.47,95.49,408200.0
2013-06-24 11:00:00,95.46,95.86,94.19,94.8,293000.0,95.46,95.86,94.19,94.8,293000.0
2013-06-24 12:00:00,94.8,95.75,94.64,95.69,284700.0,94.8,95.75,94.64,95.69,284700.0
2013-06-24 13:00:00,95.69,97.36,95.4,97.06,247900.0,95.69,97.36,95.4,97.06,247900.0
2013-06-24 14:00:00,97.05,98.33,96.79,98.21,263900.0,97.05,98.33,96.79,98.21,263900.0
2013-06-24 15:00:00,98.2,98.28,97.04,97.18,385600.0,98.2,98.28,97.04,97.18,385600.0
2013-06-25 09:30:00,98.01,98.8,96.85,98.13,184100.0,98.01,98.8,96.85,98.13,184100.0
2013-06-25 10:00:00,98.09,98.21,97.27,97.69,137200.0,98.09,98.21,97.27,97.69,137200.0
2013-06-25 11:00:00,97.66,98.5,97.37,98.38,180200.0,97.66,98.5,97.37,98.38,180200.0
2013-06-25 12:00:00,98.35,98.35,98.0,98.05,52400.0,98.35,98.35,98.0,98.05,52400.0
2013-06-25 13:00:00,98.05,98.27,97.97,98.15,60900.0,98.05,98.27,97.97,98.15,60900.0
2013-06-25 14:00:00,98.13,98.25,97.99,98.07,65000.0,98.13,98.25,97.99,98.07,65000.0
2013-06-25 15:00:00,98.06,98.2,97.74,97.91,173300.0,98.06,98.2,97.74,97.91,173300.0
2013-06-26 09:30:00,98.8,100.0,98.38,99.51,160900.0,98.8,100.0,98.38,99.51,160900.0
2013-06-26 10:00:00,99.56,99.71,98.39,98.45,121800.0,99.56,99.71,98.39,98.45,121800.0
2013-06-26 11:00:00,98.45,99.1,98.12,98.72,66500.0,98.45,99.1,98.12,98.72,66500.0
2013-06-26 12:00:00,98.6,98.96,98.34,98.48,66600.0,98.6,98.96,98.34,98.48,66600.0
2013-06-26 13:00:00,98.46,98.9,98.26,98.72,79500.0,98.46,98.9,98.26,98.72,79500.0
2013-06-26 14:00:00,98.69,99.07,98.45,99.02,99000.0,98.69,99.07,98.45,99.02,99000.0
2013-06-26 15:00:00,98.98,99.06,98.47,98.77,152800.0,98.98,99.06,98.47,98.77,152800.0
2013-06-27 09:30:00,98.91,99.01,98.36,98.71,63700.0,98.91,99.01,98.36,98.71,63700.0
2013-06-27 10:00:00,98.67,99.22,98.38,98.95,261400.0,98.67,99.22,98.38,98.95,261400.0
2013-06-27 11:00:00,98.97,98.99,98.34,98.61,110700.0,98.97,98.99,98.34,98.61,110700.0
2013-06-27 12:00:00,98.62,99.17,98.55,98.83,213700.0,98.62,99.17,98.55,98.83,213700.0
2013-06-27 13:00:00,98.8,98.93,98.51,98.7,42000.0,98.8,98.93,98.51,98.7,42000.0
2013-06-27 14:00:00,98.69,99.36,98.58,99.02,80300.0,98.69,99.36,98.58,99.02,80300.0
2013-06-27 15:00:00,99.05,99.45,99.04,99.29,125200.0,99.05,99.45,99.04,99.29,125200.0
2013-06-28 09:30:00,98.61,99.32,97.98,99.13,51800.0,98.61,99.32,97.98,99.13,51800.0
2013-06-28 10:00:00,99.05,99.95,98.98,99.85,117600.0,99.05,99.95,98.98,99.85,117600.0
2013-06-28 11:00:00,99.86,100.39,99.75,99.94,161900.0,99.86,100.39,99.75,99.94,161900.0
2013-06-28 12:00:00,99.9,100.09,99.78,100.04,51000.0,99.9,100.09,99.78,100.04,51000.0
2013-06-28 13:00:00,100.01,100.3,99.95,100.17,49700.0,100.01,100.3,99.95,100.17,49700.0
2013-06-28 14:00:00,100.17,100.21,99.91,100.08,58900.0,100.17,100.21,99.91,100.08,58900.0
2013-06-28 15:00:00,100.08,100.41,99.85,100.09,374700.0,100.08,100.41,99.85,100.09,374700.0
2013-07-01 09:30:00,99.87,100.66,99.63,100.26,101900.0,99.87,100.66,99.63,100.26,101900.0
2013-07-01 10:00:00,100.35,100.69,99.86,99.88,97000.0,100.35,100.69,99.86,99.88,97000.0
2013-07-01 11:00:00,99.86,100.12,99.59,99.66,61800.0,99.86,100.12,99.59,99.66,61800.0
2013-07-01 12:00:00,99.66,99.76,99.37,99.39,35500.0,99.66,99.76,99.37,99.39,35500.0
2013-07-01 13:00:00,99.37,99.48,98.89,98.93,56600.0,99.37,99.48,98.89,98.93,56600.0
2013-07-01 14:00:00,98.97,99.06,98.65,98.83,50600.0,98.97,99.06,98.65,98.83,50600.0
2013-07-01 15:00:00,98.82,99.02,98.58,99.01,160800.0,98.82,99.02,98.58,99.01,160800.0
2013-07-02 09:30:00,99.19,99.74,98.68,98.87,52200.0,99.19,99.74,98.68,98.87,52200.0
2013-07-02 10:00:00,98.88,98.9,98.15,98.52,94000.0,98.88,98.9,98.15,98.52,94000.0
2013-07-02 11:00:00,98.54,98.82,97.63,97.98,153700.0,98.54,98.82,97.63,97.98,153700.0
2013-07-02 12:00:00,97.98,98.24,97.42,97.62,149400.0,97.98,98.24,97.42,97.62,149400.0
2013-07-02 13:00:00,97.65,97.65,96.93,97.05,151000.0,97.65,97.65,96.93,97.05,151000.0
2013-07-02 14:00:00,97.04,97.05,96.6,96.99,175800.0,97.04,97.05,96.6,96.99,175800.0
2013-07-02 15:00:00,96.96,97.5,96.95,97.48,329800.0,96.96,97.5,96.95,97.48,329800.0
2013-07-03 09:30:00,97.37,98.44,97.37,98.19,35800.0,97.37,98.44,97.37,98.19,35800.0
2013-07-03 10:00:00,98.17,98.52,97.78,97.86,79200.0,98.17,98.52,97.78,97.86,79200.0
2013-07-03 11:00:00,97.86,98.58,97.7,98.58,44400.0,97.86,98.58,97.7,98.58,44400.0
2013-07-03 12:00:00,98.58,99.21,98.34,98.65,88900.0,98.58,99.21,98.34,98.65,88900.0
2013-07-05 09:30:00,99.49,99.82,99.13,99.4,32100.0,99.49,99.82,99.13,99.4,32100.0
2013-07-05 10:00:00,99.22,100.28,99.11,100.28,117000.0,99.22,100.28,99.11,100.28,117000.0
2013-07-05 11:00:00,100.19,100.6,99.85,100.58,65600.0,100.19,100.6,99.85,100.58,65600.0
2013-07-05 12:00:00,100.58,100.64,100.02,100.45,62000.0,100.58,100.64,100.02,100.45,62000.0
2013-07-05 13:00:00,100.45,100.56,100.19,100.4,33200.0,100.45,100.56,100.19,100.4,33200.0
2013-07-05 14:00:00,100.39,100.45,100.15,100.36,37500.0,100.39,100.45,100.15,100.36,37500.0
2013-07-05 15:00:00,100.39,100.47,100.02,100.23,71800.0,100.39,100.47,100.02,100.23,71800.0
2013-07-08 09:30:00,100.15,101.41,100.15,101.18,74400.0,100.15,101.41,100.15,101.18,74400.0
2013-07-08 10:00:00,101.03,101.4,99.93,100.05,172200.0,101.03,101.4,99.93,100.05,172200.0
2013-07-08 11:00:00,100.04,100.32,99.7,99.74,114500.0,100.04,100.32,99.7,99.74,114500.0
2013-07-08 12:00:00,99.74,100.14,99.7,100.09,36200.0,99.74,100.14,99.7,100.09,36200.0
2013-07-08 13:00:00,100.11,100.49,99.93,100.49,38700.0,100.11,100.49,99.93,100.49,38700.0
2013-07-08 14:00:00,100.43,100.48,100.21,100.44,49600.0,100.43,100.48,100.21,100.44,49600.0
2013-07-08 15:00:00,100.39,100.58,100.14,100.15,191600.0,100.39,100.58,100.14,100.15,191600.0
2013-07-09 09:30:00,100.25,101.48,100.14,100.4,36100.0,100.25,101.48,100.14,100.4,36100.0
2013-07-09 10:00:00,100.49,100.55,99.69,100.02,69700.0,100.49,100.55,99.69,100.02,69700.0
2013-07-09 11:00:00,100.03,100.14,99.5,99.66,54700.0,100.03,100.14,99.5,99.66,54700.0
2013-07-09 12:00:00,99.62,100.09,99.62,99.97,36100.0,99.62,100.09,99.62,99.97,36100.0
2013-07-09 13:00:00,99.95,100.01,99.47,99.75,31200.0,99.95,100.01,99.47,99.75,31200.0
2013-07-09 14:00:00,99.85,99.94,99.13,99.51,90500.0,99.85,99.94,99.13,99.51,90500.0
2013-07-09 15:00:00,99.55,99.63,99.24,99.51,153700.0,99.55,99.63,99.24,99.51,153700.0
2013-07-10 09:30:00,99.6,99.89,99.38,99.73,87100.0,99.6,99.89,99.38,99.73,87100.0
2013-07-10 10:00:00,99.7,99.87,98.83,98.84,42500.0,99.7,99.87,98.83,98.84,42500.0
2013-07-10 11:00:00,98.85,98.99,98.75,98.85,43600.0,98.85,98.99,98.75,98.85,43600.0
2013-07-10 12:00:00,98.86,99.67,98.74,99.53,72800.0,98.86,99.67,98.74,99.53,72800.0
2013-07-10 13:00:00,99.52,99.56,99.19,99.29,33900.0,99.52,99.56,99.19,99.29,33900.0
2013-07-10 14:00:00,99.3,99.56,98.59,98.75,70100.0,99.3,99.56,98.59,98.75,70100.0
2013-07-10 15:00:00,98.76,99.47,98.61,99.29,133300.0,98.76,99.47,98.61,99.29,133300.0
2013-07-11 09:30:00,100.11,100.94,99.83,100.32,38000.0,100.11,100.94,99.83,100.32,38000.0
2013-07-11 10:00:00,100.22,100.5,100.07,100.25,38700.0,100.22,100.5,100.07,100.25,38700.0
2013-07-11 11:00:00,100.25,100.69,99.96,100.55,34000.0,100.25,100.69,99.96,100.55,34000.0
2013-07-11 12:00:00,100.49,100.74,100.28,100.71,45900.0,100.49,100.74,100.28,100.71,45900.0
2013-07-11 13:00:00,100.7,100.78,100.49,100.67,30900.0,100.7,100.78,100.49,100.67,30900.0
2013-07-11 14:00:00,100.65,100.65,100.0,100.06,69000.0,100.65,100.65,100.0,100.06,69000.0
2013-07-11 15:00:00,100.05,100.77,100.01,100.76,96400.0,100.05,100.77,100.01,100.76,96400.0
2013-07-12 09:30:00,100.31,100.73,100.14,100.5,12800.0,100.31,100.73,100.14,100.5,12800.0
2013-07-12 10:00:00,100.39,100.91,100.24,100.29,104000.0,100.39,100.91,100.24,100.29,104000.0
2013-07-12 11:00:00,100.35,100.44,100.12,100.31,24100.0,100.35,100.44,100.12,100.31,24100.0
2013-07-12 12:00:00,100.31,100.4,99.76,99.77,13800.0,100.31,100.4,99.76,99.77,13800.0
2013-07-12 13:00:00,99.85,99.94,99.39,99.85,31100.0,99.85,99.94,99.39,99.85,31100.0
2013-07-12 14:00:00,99.82,100.21,99.78,100.01,28200.0,99.82,100.21,99.78,100.01,28200.0
2013-07-12 15:00:00,100.05,100.69,100.0,100.57,86600.0,100.05,100.69,100.0,100.57,86600.0
2013-07-15 09:30:00,100.85,100.96,100.19,100.7,19100.0,100.85,100.96,100.19,100.7,19100.0
2013-07-15 10:00:00,100.71,100.95,100.15,100.35,59600.0,100.71,100.95,100.15,100.35,59600.0
2013-07-15 11:00:00,100.31,100.39,99.72,99.85,63000.0,100.31,100.39,99.72,99.85,63000.0
2013-07-15 12:00:00,99.93,100.05,99.23,99.59,51800.0,99.93,100.05,99.23,99.59,51800.0
2013-07-15 13:00:00,99.44,99.83,99.44,99.63,14600.0,99.44,99.83,99.44,99.63,14600.0
2013-07-15 14:00:00,99.64,99.74,99.51,99.53,50300.0,99.64,99.74,99.51,99.53,50300.0
2013-07-15 15:00:00,99.53,99.62,99.41,99.46,75900.0,99.53,99.62,99.41,99.46,75900.0
2013-07-16 09:30:00,99.04,99.21,98.23,98.83,62200.0,99.04,99.21,98.23,98.83,62200.0
2013-07-16 10:00:00,98.85,99.18,98.17,98.36,62400.0,98.85,99.18,98.17,98.36,62400.0
2013-07-16 11:00:00,98.41,98.42,97.73,98.01,111200.0,98.41,98.42,97.73,98.01,111200.0
2013-07-16 12:00:00,98.02,98.55,98.02,98.18,29900.0,98.02,98.55,98.02,98.18,29900.0
2013-07-16 13:00:00,98.23,98.43,98.09,98.25,55200.0,98.23,98.43,98.09,98.25,55200.0
2013-07-16 14:00:00,98.26,98.62,98.25,98.35,63700.0,98.26,98.62,98.25,98.35,63700.0
2013-07-16 15:00:00,98.33,98.96,98.31,98.94,196100.0,98.33,98.96,98.31,98.94,196100.0
2013-07-17 09:30:00,98.98,99.04,98.08,98.31,56200.0,98.98,99.04,98.08,98.31,56200.0
2013-07-17 10:00:00,98.3,98.46,97.89,97.93,84700.0,98.3,98.46,97.89,97.93,84700.0
2013-07-17 11:00:00,97.98,98.15,97.29,97.5,25200.0,97.98,98.15,97.29,97.5,25200.0
2013-07-17 12:00:00,97.5,97.9,97.5,97.71,81200.0,97.5,97.9,97.5,97.71,81200.0
2013-07-17 13:00:00,97.67,97.7,97.43,97.46,33400.0,97.67,97.7,97.43,97.46,33400.0
2013-07-17 14:00:00,97.52,97.72,97.36,97.41,54500.0,97.52,97.72,97.36,97.41,54500.0
2013-07-17 15:00:00,97.41,97.41,97.09,97.11,118500.0,97.41,97.41,97.09,97.11,118500.0
2013-07-18 09:30:00,97.36,98.3,97.0,97.6,55600.0,97.36,98.3,97.0,97.6,55600.0
2013-07-18 10:00:00,97.81,98.37,97.7,98.02,44200.0,97.81,98.37,97.7,98.02,44200.0
2013-07-18 11:00:00,98.06,98.26,97.4,97.41,31100.0,98.06,98.26,97.4,97.41,31100.0
2013-07-18 12:00:00,97.4,97.54,96.77,97.03,100500.0,97.4,97.54,96.77,97.03,100500.0
2013-07-18 13:00:00,97.01,97.5,97.0,97.5,47600.0,97.01,97.5,97.0,97.5,47600.0
2013-07-18 14:00:00,97.5,97.98,97.45,97.92,63300.0,97.5,97.98,97.45,97.92,63300.0
2013-07-18 15:00:00,97.93,98.03,97.65,97.77,59300.0,97.93,98.03,97.65,97.77,59300.0
2013-07-19 09:30:00,97.77,98.51,97.66,98.17,49100.0,97.77,98.51,97.66,98.17,49100.0
2013-07-19 10:00:00,98.15,98.39,97.55,97.59,64000.0,98.15,98.39,97.55,97.59,64000.0
2013-07-19 11:00:00,97.56,97.61,96.95,97.07,44100.0,97.56,97.61,96.95,97.07,44100.0
2013-07-19 12:00:00,97.14,97.53,97.09,97.53,26800.0,97.14,97.53,97.09,97.53,26800.0
2013-07-19 13:00:00,97.51,97.88,97.46,97.65,41800.0,97.51,97.88,97.46,97.65,41800.0
2013-07-19 14:00:00,97.65,97.82,97.59,97.67,43300.0,97.65,97.82,97.59,97.67,43300.0
2013-07-19 15:00:00,97.65,97.68,97.13,97.4,107300.0,97.65,97.68,97.13,97.4,107300.0
2013-07-22 09:30:00,97.3,97.87,97.28,97.53,7500.0,97.3,97.87,97.28,97.53,7500.0
2013-07-22 10:00:00,97.45,97.99,97.24,97.34,79400.0,97.45,97.99,97.24,97.34,79400.0
2013-07-22 11:00:00,97.54,97.79,97.53,97.61,79900.0,97.54,97.79,97.53,97.61,79900.0
2013-07-22 12:00:00,97.6,98.06,97.37,98.03,38700.0,97.6,98.06,97.37,98.03,38700.0
2013-07-22 13:00:00,98.01,98.09,97.66,98.04,26700.0,98.01,98.09,97.66,98.04,26700.0
2013-07-22 14:00:00,98.0,98.38,97.84,98.3,37500.0,98.0,98.38,97.84,98.3,37500.0
2013-07-22 15:00:00,98.37,98.66,98.31,98.66,83400.0,98.37,98.66,98.31,98.66,83400.0
2013-07-23 09:30:00,98.66,98.82,97.46,97.67,88200.0,98.66,98.82,97.46,97.67,88200.0
2013-07-23 10:00:00,97.67,97.87,96.82,97.25,135400.0,97.67,97.87,96.82,97.25,135400.0
2013-07-23 11:00:00,97.25,97.25,96.73,97.1,83700.0,97.25,97.25,96.73,97.1,83700.0
2013-07-23 12:00:00,97.15,97.15,96.68,96.69,14600.0,97.15,97.15,96.68,96.69,14600.0
2013-07-23 13:00:00,96.68,96.74,96.2,96.44,33700.0,96.68,96.74,96.2,96.44,33700.0
2013-07-23 14:00:00,96.43,96.58,95.71,96.18,111500.0,96.43,96.58,95.71,96.18,111500.0
2013-07-23 15:00:00,96.19,96.28,95.81,95.89,158100.0,96.19,96.28,95.81,95.89,158100.0
2013-07-24 09:30:00,96.24,96.43,94.84,95.05,57300.0,96.24,96.43,94.84,95.05,57300.0
2013-07-24 10:00:00,94.98,95.36,94.5,94.72,204900.0,94.98,95.36,94.5,94.72,204900.0
2013-07-24 11:00:00,94.7,95.18,94.7,95.06,13600.0,94.7,95.18,94.7,95.06,13600.0
2013-07-24 12:00:00,95.15,95.15,94.57,94.67,31500.0,95.15,95.15,94.57,94.67,31500.0
2013-07-24 13:00:00,94.7,94.72,93.59,93.8,61600.0,94.7,94.72,93.59,93.8,61600.0
2013-07-24 14:00:00,93.81,93.93,93.36,93.7,153700.0,93.81,93.93,93.36,93.7,153700.0
2013-07-24 15:00:00,93.77,94.06,93.42,94.06,157100.0,93.77,94.06,93.42,94.06,157100.0
2013-07-25 09:30:00,94.19,94.19,93.34,93.91,30600.0,94.19,94.19,93.34,93.91,30600.0
2013-07-25 10:00:00,93.85,93.99,93.49,93.86,33000.0,93.85,93.99,93.49,93.86,33000.0
2013-07-25 11:00:00,93.87,94.61,93.82,94.17,79700.0,93.87,94.61,93.82,94.17,79700.0
2013-07-25 12:00:00,94.19,94.74,94.05,94.61,43400.0,94.19,94.74,94.05,94.61,43400.0
2013-07-25 13:00:00,94.67,95.27,94.67,95.02,65500.0,94.67,95.27,94.67,95.02,65500.0
2013-07-25 14:00:00,94.96,95.36,94.8,95.17,57400.0,94.96,95.36,94.8,95.17,57400.0
2013-07-25 15:00:00,95.17,95.4,95.11,95.32,247800.0,95.17,95.4,95.11,95.32,247800.0
2013-07-26 09:30:00,94.89,97.18,94.89,97.17,93000.0,94.89,97.18,94.89,97.17,93000.0
2013-07-26 10:00:00,97.16,99.18,97.03,98.53,268600.0,97.16,99.18,97.03,98.53,268600.0
2013-07-26 11:00:00,98.52,98.78,98.02,98.25,80400.0,98.52,98.78,98.02,98.25,80400.0
2013-07-26 12:00:00,98.31,99.18,98.19,99.15,67600.0,98.31,99.18,98.19,99.15,67600.0
2013-07-26 13:00:00,99.1,99.86,99.1,99.75,93000.0,99.1,99.86,99.1,99.75,93000.0
2013-07-26 14:00:00,99.73,100.43,99.64,100.38,114400.0,99.73,100.43,99.64,100.38,114400.0
2013-07-26 15:00:00,100.36,100.47,99.6,99.75,333000.0,100.36,100.47,99.6,99.75,333000.0
2013-07-29 09:30:00,99.72,100.17,99.33,99.7,22000.0,99.72,100.17,99.33,99.7,22000.0
2013-07-29 10:00:00,99.7,100.01,98.82,98.91,129000.0,99.7,100.01,98.82,98.91,129000.0
2013-07-29 11:00:00,98.9,98.95,97.97,97.98,60000.0,98.9,98.95,97.97,97.98,60000.0
2013-07-29 12:00:00,97.98,98.34,97.97,98.1,32500.0,97.98,98.34,97.97,98.1,32500.0
2013-07-29 13:00:00,98.1,98.64,98.06,98.36,56300.0,98.1,98.64,98.06,98.36,56300.0
2013-07-29 14:00:00,98.38,98.83,98.35,98.36,63500.0,98.38,98.83,98.35,98.36,63500.0
2013-07-29 15:00:00,98.32,98.97,98.2,98.89,170700.0,98.32,98.97,98.2,98.89,170700.0
2013-07-30 09:30:00,98.98,99.92,98.96,99.36,18200.0,98.98,99.92,98.96,99.36,18200.0
2013-07-30 10:00:00,99.28,99.78,99.19,99.66,45200.0,99.28,99.78,99.19,99.66,45200.0
2013-07-30 11:00:00,99.59,100.17,99.59,100.12,28400.0,99.59,100.17,99.59,100.12,28400.0
2013-07-30 12:00:00,100.15,100.31,99.76,100.31,47700.0,100.15,100.31,99.76,100.31,47700.0
2013-07-30 13:00:00,100.32,100.47,100.16,100.26,85000.0,100.32,100.47,100.16,100.26,85000.0
2013-07-30 14:00:00,100.22,100.42,100.15,100.32,56200.0,100.22,100.42,100.15,100.32,56200.0
2013-07-30 15:00:00,100.32,100.64,100.28,100.48,134300.0,100.32,100.64,100.28,100.48,134300.0
2013-07-31 09:30:00,100.53,100.58,99.92,100.39,18400.0,100.53,100.58,99.92,100.39,18400.0
2013-07-31 10:00:00,100.33,100.91,100.3,100.78,50500.0,100.33,100.91,100.3,100.78,50500.0
2013-07-31 11:00:00,100.78,100.96,100.42,100.53,41200.0,100.78,100.96,100.42,100.53,41200.0
2013-07-31 12:00:00,100.55,100.72,100.04,100.04,25100.0,100.55,100.72,100.04,100.04,25100.0
2013-07-31 13:00:00,100.05,100.74,100.05,100.66,50700.0,100.05,100.74,100.05,100.66,50700.0
2013-07-31 14:00:00,100.65,101.43,100.51,101.28,59200.0,100.65,101.43,100.51,101.28,59200.0
2013-07-31 15:00:00,101.28,101.41,100.74,100.91,113800.0,101.28,101.41,100.74,100.91,113800.0
2013-08-01 09:30:00,100.9,101.73,100.09,100.24,130600.0,100.9,101.73,100.09,100.24,130600.0
2013-08-01 10:00:00,100.24,101.01,100.24,100.53,38600.0,100.24,101.01,100.24,100.53,38600.0
2013-08-01 11:00:00,100.46,101.04,100.3,100.86,109700.0,100.46,101.04,100.3,100.86,109700.0
2013-08-01 12:00:00,100.88,101.16,100.86,100.97,61700.0,100.88,101.16,100.86,100.97,61700.0
2013-08-01 13:00:00,100.95,101.48,100.67,101.37,250000.0,100.95,101.48,100.67,101.37,250000.0
2013-08-01 14:00:00,101.32,101.84,101.28,101.36,60200.0,101.32,101.84,101.28,101.36,60200.0
2013-08-01 15:00:00,101.39,101.67,101.0,101.64,129000.0,101.39,101.67,101.0,101.64,129000.0
2013-08-02 09:30:00,101.35,102.35,100.24,102.25,80000.0,101.35,102.35,100.24,102.25,80000.0
2013-08-02 10:00:00,102.2,105.01,102.2,103.52,358200.0,102.2,105.01,102.2,103.52,358200.0
2013-08-02 11:00:00,103.52,103.85,103.25,103.85,62100.0,103.52,103.85,103.25,103.85,62100.0
2013-08-02 12:00:00,103.77,104.7,103.64,104.19,71300.0,103.77,104.7,103.64,104.19,71300.0
2013-08-02 13:00:00,104.21,104.67,104.06,104.52,75800.0,104.21,104.67,104.06,104.52,75800.0
2013-08-02 14:00:00,104.55,104.97,104.31,104.38,136200.0,104.55,104.97,104.31,104.38,136200.0
2013-08-02 15:00:00,104.39,104.51,103.29,103.5,237300.0,104.39,104.51,103.29,103.5,237300.0
2013-08-05 09:30:00,103.5,103.96,102.62,103.06,20800.0,103.5,103.96,102.62,103.06,20800.0
2013-08-05 10:00:00,103.01,103.35,101.99,102.35,70400.0,103.01,103.35,101.99,102.35,70400.0
2013-08-05 11:00:00,102.38,102.78,101.77,102.77,86500.0,102.38,102.78,101.77,102.77,86500.0
2013-08-05 12:00:00,102.77,103.14,102.15,102.28,89600.0,102.77,103.14,102.15,102.28,89600.0
2013-08-05 13:00:00,102.36,102.72,102.31,102.65,25100.0,102.36,102.72,102.31,102.65,25100.0
2013-08-05 14:00:00,102.71,102.76,102.2,102.29,41800.0,102.71,102.76,102.2,102.29,41800.0
2013-08-05 15:00:00,102.27,102.5,102.13,102.4,123900.0,102.27,102.5,102.13,102.4,123900.0
2013-08-06 09:30:00,102.41,103.44,102.41,103.02,40500.0,102.41,103.44,102.41,103.02,40500.0
2013-08-06 10:00:00,102.92,103.59,102.79,102.99,195000.0,102.92,103.59,102.79,102.99,195000.0
2013-08-06 11:00:00,102.95,104.12,102.87,104.12,53800.0,102.95,104.12,102.87,104.12,53800.0
2013-08-06 12:00:00,104.11,104.42,104.02,104.33,71100.0,104.11,104.42,104.02,104.33,71100.0
2013-08-06 13:00:00,104.24,104.33,103.82,104.03,60900.0,104.24,104.33,103.82,104.03,60900.0
2013-08-06 14:00:00,104.03,104.04,103.81,104.0,63800.0,104.03,104.04,103.81,104.0,63800.0
2013-08-06 15:00:00,104.0,104.03,103.51,103.51,90400.0,104.0,104.03,103.51,103.51,90400.0
2013-08-07 09:30:00,103.18,103.18,101.53,101.98,39300.0,103.18,103.18,101.53,101.98,39300.0
2013-08-07 10:00:00,102.0,102.6,101.68,102.54,64800.0,102.0,102.6,101.68,102.54,64800.0
2013-08-07 11:00:00,102.53,102.55,101.96,102.3,37300.0,102.53,102.55,101.96,102.3,37300.0
2013-08-07 12:00:00,102.3,102.56,102.02,102.04,33000.0,102.3,102.56,102.02,102.04,33000.0
2013-08-07 13:00:00,101.98,102.25,101.73,101.84,24800.0,101.98,102.25,101.73,101.84,24800.0
2013-08-07 14:00:00,101.89,102.1,101.75,101.82,40900.0,101.89,102.1,101.75,101.82,40900.0
2013-08-07 15:00:00,101.8,102.23,101.8,102.18,109900.0,101.8,102.23,101.8,102.18,109900.0
2013-08-08 09:30:00,102.47,102.47,102.12,102.47,60800.0,102.47,102.47,102.12,102.47,60800.0
2013-08-08 10:00:00,102.47,103.13,102.27,103.05,18500.0,102.47,103.13,102.27,103.05,18500.0
2013-08-08 11:00:00,103.08,103.42,102.71,103.1,57400.0,103.08,103.42,102.71,103.1,57400.0
2013-08-08 12:00:00,103.1,104.11,103.05,103.83,56500.0,103.1,104.11,103.05,103.83,56500.0
2013-08-08 13:00:00,103.91,104.43,103.89,104.19,62700.0,103.91,104.43,103.89,104.19,62700.0
2013-08-08 14:00:00,104.23,106.0,104.21,105.75,182000.0,104.23,106.0,104.21,105.75,182000.0
2013-08-08 15:00:00,105.77,106.1,105.48,106.08,245500.0,105.77,106.1,105.48,106.08,245500.0
2013-08-09 09:30:00,105.8,106.47,105.01,106.29,44900.0,105.8,106.47,105.01,106.29,44900.0
2013-08-09 10:00:00,106.26,106.75,105.6,106.5,122600.0,106.26,106.75,105.6,106.5,122600.0
2013-08-09 11:00:00,106.5,106.89,106.25,106.46,142000.0,106.5,106.89,106.25,106.46,142000.0
2013-08-09 12:00:00,106.52,106.68,106.24,106.37,102500.0,106.52,106.68,106.24,106.37,102500.0
2013-08-09 13:00:00,106.37,106.37,105.48,106.08,59700.0,106.37,106.37,105.48,106.08,59700.0
2013-08-09 14:00:00,106.01,106.45,105.94,106.04,154900.0,106.01,106.45,105.94,106.04,154900.0
2013-08-09 15:00:00,106.02,106.13,105.75,105.8,128600.0,106.02,106.13,105.75,105.8,128600.0
2013-08-12 09:30:00,105.28,105.95,104.81,105.58,11600.0,105.28,105.95,104.81,105.58,11600.0
2013-08-12 10:00:00,105.73,105.86,105.28,105.69,69800.0,105.73,105.86,105.28,105.69,69800.0
2013-08-12 11:00:00,105.79,105.94,105.39,105.65,51900.0,105.79,105.94,105.39,105.65,51900.0
2013-08-12 12:00:00,105.65,105.65,105.29,105.49,47800.0,105.65,105.65,105.29,105.49,47800.0
2013-08-12 13:00:00,105.52,105.65,105.25,105.34,19100.0,105.52,105.65,105.25,105.34,19100.0
2013-08-12 14:00:00,105.29,105.79,105.29,105.79,57800.0,105.29,105.79,105.29,105.79,57800.0
2013-08-12 15:00:00,105.75,105.78,105.21,105.25,99800.0,105.75,105.78,105.21,105.25,99800.0
2013-08-13 09:30:00,105.45,106.5,104.89,104.93,8900.0,105.45,106.5,104.89,104.93,8900.0
2013-08-13 10:00:00,104.93,105.38,104.54,105.18,61000.0,104.93,105.38,104.54,105.18,61000.0
2013-08-13 11:00:00,105.16,105.63,104.83,104.91,46700.0,105.16,105.63,104.83,104.91,46700.0
2013-08-13 12:00:00,104.9,105.19,104.75,104.91,31700.0,104.9,105.19,104.75,104.91,31700.0
2013-08-13 13:00:00,104.92,105.37,104.89,105.24,20100.0,104.92,105.37,104.89,105.24,20100.0
2013-08-13 14:00:00,105.23,105.6,105.01,105.45,24600.0,105.23,105.6,105.01,105.45,24600.0
2013-08-13 15:00:00,105.52,105.68,105.3,105.44,68200.0,105.52,105.68,105.3,105.44,68200.0
2013-08-14 09:30:00,104.81,105.62,104.81,105.1,13800.0,104.81,105.62,104.81,105.1,13800.0
2013-08-14 10:00:00,105.27,105.27,104.1,104.23,33200.0,105.27,105.27,104.1,104.23,33200.0
2013-08-14 11:00:00,104.23,104.23,103.82,104.19,31400.0,104.23,104.23,103.82,104.19,31400.0
2013-08-14 12:00:00,104.06,104.31,103.85,103.85,15900.0,104.06,104.31,103.85,103.85,15900.0
2013-08-14 13:00:00,103.87,104.05,103.46,103.92,25900.0,103.87,104.05,103.46,103.92,25900.0
2013-08-14 14:00:00,103.98,104.14,103.53,103.53,39300.0,103.98,104.14,103.53,103.53,39300.0
2013-08-14 15:00:00,103.58,103.72,103.45,103.5,124900.0,103.58,103.72,103.45,103.5,124900.0
2013-08-15 09:30:00,102.3,102.78,98.61,98.69,178300.0,102.3,102.78,98.61,98.69,178300.0
2013-08-15 10:00:00,98.68,99.92,98.18,99.75,436300.0,98.68,99.92,98.18,99.75,436300.0
2013-08-15 11:00:00,99.8,100.17,99.16,99.44,129400.0,99.8,100.17,99.16,99.44,129400.0
2013-08-15 12:00:00,99.48,99.5,98.05,98.39,139200.0,99.48,99.5,98.05,98.39,139200.0
2013-08-15 13:00:00,98.39,99.11,98.08,99.09,148000.0,98.39,99.11,98.08,99.09,148000.0
2013-08-15 14:00:00,99.09,99.12,98.44,98.92,143500.0,99.09,99.12,98.44,98.92,143500.0
2013-08-15 15:00:00,98.92,99.54,98.9,99.15,301300.0,98.92,99.54,98.9,99.15,301300.0
2013-08-16 09:30:00,99.47,100.39,98.48,98.76,115200.0,99.47,100.39,98.48,98.76,115200.0
2013-08-16 10:00:00,98.84,99.5,98.62,99.3,163500.0,98.84,99.5,98.62,99.3,163500.0
2013-08-16 11:00:00,99.3,99.5,99.03,99.42,98000.0,99.3,99.5,99.03,99.42,98000.0
2013-08-16 12:00:00,99.4,99.5,99.34,99.43,85900.0,99.4,99.5,99.34,99.43,85900.0
2013-08-16 13:00:00,99.43,99.45,98.96,99.41,112300.0,99.43,99.45,98.96,99.41,112300.0
2013-08-16 14:00:00,99.38,99.48,99.2,99.39,199100.0,99.38,99.48,99.2,99.39,199100.0
2013-08-16 15:00:00,99.39,99.39,98.48,98.61,216600.0,99.39,99.39,98.48,98.61,216600.0
2013-08-19 09:30:00,98.12,99.32,98.1,98.59,30200.0,98.12,99.32,98.1,98.59,30200.0
2013-08-19 10:00:00,98.59,99.28,98.55,98.72,143400.0,98.59,99.28,98.55,98.72,143400.0
2013-08-19 11:00:00,98.72,99.3,98.6,99.19,150600.0,98.72,99.3,98.6,99.19,150600.0
2013-08-19 12:00:00,99.22,99.22,98.8,99.15,204900.0,99.22,99.22,98.8,99.15,204900.0
2013-08-19 13:00:00,99.16,99.63,99.1,99.57,43000.0,99.16,99.63,99.1,99.57,43000.0
2013-08-19 14:00:00,99.55,99.6,99.06,99.24,88300.0,99.55,99.6,99.06,99.24,88300.0
2013-08-19 15:00:00,99.2,99.33,98.91,99.31,130800.0,99.2,99.33,98.91,99.31,130800.0
2013-08-20 09:30:00,99.85,100.0,99.4,100.0,21900.0,99.85,100.0,99.4,100.0,21900.0
2013-08-20 10:00:00,99.87,101.66,99.87,101.5,166300.0,99.87,101.66,99.87,101.5,166300.0
2013-08-20 11:00:00,101.48,102.12,101.48,102.02,56700.0,101.48,102.12,101.48,102.02,56700.0
2013-08-20 12:00:00,102.03,102.83,102.03,102.81,76400.0,102.03,102.83,102.03,102.81,76400.0
2013-08-20 13:00:00,102.79,103.04,102.2,102.48,72700.0,102.79,103.04,102.2,102.48,72700.0
2013-08-20 14:00:00,102.48,102.6,101.72,102.05,93500.0,102.48,102.6,101.72,102.05,93500.0
2013-08-20 15:00:00,102.08,102.23,101.32,101.48,214000.0,102.08,102.23,101.32,101.48,214000.0
2013-08-21 09:30:00,101.31,102.56,101.11,101.11,13100.0,101.31,102.56,101.11,101.11,13100.0
2013-08-21 10:00:00,101.13,101.59,100.95,101.08,68500.0,101.13,101.59,100.95,101.08,68500.0
2013-08-21 11:00:00,101.0,101.15,100.33,100.57,31100.0,101.0,101.15,100.33,100.57,31100.0
2013-08-21 12:00:00,100.71,100.82,100.15,100.28,26400.0,100.71,100.82,100.15,100.28,26400.0
2013-08-21 13:00:00,100.35,100.86,100.21,100.74,26900.0,100.35,100.86,100.21,100.74,26900.0
2013-08-21 14:00:00,100.73,101.67,100.65,101.45,83900.0,100.73,101.67,100.65,101.45,83900.0
2013-08-21 15:00:00,101.48,102.32,101.43,101.52,249700.0,101.48,102.32,101.43,101.52,249700.0
2013-08-22 09:30:00,102.05,102.53,100.95,101.95,52300.0,102.05,102.53,100.95,101.95,52300.0
2013-08-22 10:00:00,101.96,102.18,101.37,102.0,64200.0,101.96,102.18,101.37,102.0,64200.0
2013-08-22 11:00:00,101.91,102.39,101.58,102.34,43500.0,101.91,102.39,101.58,102.34,43500.0
2013-08-22 12:00:00,102.27,102.38,102.27,102.28,5000.0,102.27,102.38,102.27,102.28,5000.0
2013-08-22 13:00:00,102.28,102.28,102.28,102.28,0.0,102.28,102.28,102.28,102.28,0.0
2013-08-22 14:00:00,102.38,102.38,102.38,102.38,200.0,102.38,102.38,102.38,102.38,200.0
2013-08-22 15:00:00,102.49,102.49,101.68,102.05,54200.0,102.49,102.49,101.68,102.05,54200.0
2013-08-23 09:30:00,102.2,102.81,101.7,101.73,23400.0,102.2,102.81,101.7,101.73,23400.0
2013-08-23 10:00:00,101.68,102.86,101.13,102.61,66900.0,101.68,102.86,101.13,102.61,66900.0
2013-08-23 11:00:00,102.57,103.63,102.45,103.25,77600.0,102.57,103.63,102.45,103.25,77600.0
2013-08-23 12:00:00,103.31,103.64,102.99,103.58,35100.0,103.31,103.64,102.99,103.58,35100.0
2013-08-23 13:00:00,103.58,103.61,103.04,103.55,97500.0,103.58,103.61,103.04,103.55,97500.0
2013-08-23 14:00:00,103.6,103.76,103.39,103.74,45600.0,103.6,103.76,103.39,103.74,45600.0
2013-08-23 15:00:00,103.74,103.94,103.35,103.75,110500.0,103.74,103.94,103.35,103.75,110500.0
2013-08-26 09:30:00,103.98,104.94,103.34,103.44,78800.0,103.98,104.94,103.34,103.44,78800.0
2013-08-26 10:00:00,103.4,105.0,103.32,104.91,69600.0,103.4,105.0,103.32,104.91,69600.0
2013-08-26 11:00:00,104.77,104.95,104.49,104.68,97600.0,104.77,104.95,104.49,104.68,97600.0
2013-08-26 12:00:00,104.68,104.88,104.47,104.73,70000.0,104.68,104.88,104.47,104.73,70000.0
2013-08-26 13:00:00,104.71,104.8,104.42,104.59,49400.0,104.71,104.8,104.42,104.59,49400.0
2013-08-26 14:00:00,104.52,104.71,104.44,104.56,64000.0,104.52,104.71,104.44,104.56,64000.0
2013-08-26 15:00:00,104.59,104.76,104.01,104.18,316200.0,104.59,104.76,104.01,104.18,316200.0
2013-08-27 09:30:00,102.99,103.15,101.76,102.45,41500.0,102.99,103.15,101.76,102.45,41500.0
2013-08-27 10:00:00,102.48,103.03,102.35,102.41,63700.0,102.48,103.03,102.35,102.41,63700.0
2013-08-27 11:00:00,102.39,102.67,102.02,102.48,24700.0,102.39,102.67,102.02,102.48,24700.0
2013-08-27 12:00:00,102.43,102.52,100.29,100.44,103800.0,102.43,102.52,100.29,100.44,103800.0
2013-08-27 13:00:00,100.45,101.03,99.91,100.76,47000.0,100.45,101.03,99.91,100.76,47000.0
2013-08-27 14:00:00,100.73,100.82,100.08,100.75,61600.0,100.73,100.82,100.08,100.75,61600.0
2013-08-27 15:00:00,100.7,100.87,100.23,100.31,99800.0,100.7,100.87,100.23,100.31,99800.0
2013-08-28 09:30:00,100.36,100.36,99.56,100.07,25200.0,100.36,100.36,99.56,100.07,25200.0
2013-08-28 10:00:00,100.07,100.94,99.98,100.91,46700.0,100.07,100.94,99.98,100.91,46700.0
2013-08-28 11:00:00,100.96,101.07,100.56,100.99,31100.0,100.96,101.07,100.56,100.99,31100.0
2013-08-28 12:00:00,101.04,101.04,100.38,100.6,24900.0,101.04,101.04,100.38,100.6,24900.0
2013-08-28 13:00:00,100.54,100.7,100.48,100.49,27200.0,100.54,100.7,100.48,100.49,27200.0
2013-08-28 14:00:00,100.5,100.56,99.65,99.77,57600.0,100.5,100.56,99.65,99.77,57600.0
2013-08-28 15:00:00,99.82,100.27,99.81,100.1,143100.0,99.82,100.27,99.81,100.1,143100.0
2013-08-29 09:30:00,99.91,100.98,99.54,100.61,9500.0,99.91,100.98,99.54,100.61,9500.0
2013-08-29 10:00:00,100.62,101.51,100.56,101.0,28600.0,100.62,101.51,100.56,101.0,28600.0
2013-08-29 11:00:00,101.0,101.21,100.33,100.9,30000.0,101.0,101.21,100.33,100.9,30000.0
2013-08-29 12:00:00,100.85,101.51,100.61,100.67,19100.0,100.85,101.51,100.61,100.67,19100.0
2013-08-29 13:00:00,100.7,101.02,100.33,100.45,17900.0,100.7,101.02,100.33,100.45,17900.0
2013-08-29 14:00:00,100.5,101.21,100.5,100.91,23900.0,100.5,101.21,100.5,100.91,23900.0
2013-08-29 15:00:00,100.91,101.12,100.7,100.96,104600.0,100.91,101.12,100.7,100.96,104600.0
2013-08-30 09:30:00,103.07,103.07,100.69,101.0,13100.0,103.07,103.07,100.69,101.0,13100.0
2013-08-30 10:00:00,100.83,100.95,99.63,99.7,50900.0,100.83,100.95,99.63,99.7,50900.0
2013-08-30 11:00:00,99.69,100.0,99.16,99.55,37700.0,99.69,100.0,99.16,99.55,37700.0
2013-08-30 12:00:00,99.49,99.98,99.45,99.8,24600.0,99.49,99.98,99.45,99.8,24600.0
2013-08-30 13:00:00,99.82,100.0,99.23,99.25,37600.0,99.82,100.0,99.23,99.25,37600.0
2013-08-30 14:00:00,99.26,99.53,99.13,99.4,106000.0,99.26,99.53,99.13,99.4,106000.0
2013-08-30 15:00:00,99.38,99.53,99.08,99.19,224700.0,99.38,99.53,99.08,99.19,224700.0
2013-09-03 09:30:00,100.62,100.99,100.03,100.04,27500.0,100.62,100.99,100.03,100.04,27500.0
2013-09-03 10:00:00,100.05,100.55,99.89,100.34,37800.0,100.05,100.55,99.89,100.34,37800.0
2013-09-03 11:00:00,100.51,100.62,99.41,99.41,35900.0,100.51,100.62,99.41,99.41,35900.0
2013-09-03 12:00:00,99.54,99.79,99.31,99.31,30300.0,99.54,99.79,99.31,99.31,30300.0
2013-09-03 13:00:00,99.33,99.59,98.59,98.59,42900.0,99.33,99.59,98.59,98.59,42900.0
2013-09-03 14:00:00,98.67,98.87,98.3,98.32,78600.0,98.67,98.87,98.3,98.32,78600.0
2013-09-03 15:00:00,98.39,98.88,98.28,98.41,269700.0,98.39,98.88,98.28,98.41,269700.0
2013-09-04 09:30:00,98.54,98.98,98.45,98.51,35200.0,98.54,98.98,98.45,98.51,35200.0
2013-09-04 10:00:00,98.6,98.66,98.13,98.23,66800.0,98.6,98.66,98.13,98.23,66800.0
2013-09-04 11:00:00,98.23,98.38,98.09,98.3,69700.0,98.23,98.38,98.09,98.3,69700.0
2013-09-04 12:00:00,98.35,98.36,97.77,97.9,71700.0,98.35,98.36,97.77,97.9,71700.0
2013-09-04 13:00:00,97.92,98.0,97.41,97.75,272600.0,97.92,98.0,97.41,97.75,272600.0
2013-09-04 14:00:00,97.75,98.23,97.69,98.11,117500.0,97.75,98.23,97.69,98.11,117500.0
2013-09-04 15:00:00,98.09,98.22,97.68,97.84,250800.0,98.09,98.22,97.68,97.84,250800.0
2013-09-05 09:30:00,98.09,98.26,97.74,97.96,52700.0,98.09,98.26,97.74,97.96,52700.0
2013-09-05 10:00:00,97.97,98.03,97.3,97.92,214700.0,97.97,98.03,97.3,97.92,214700.0
2013-09-05 11:00:00,97.92,98.05,97.9,97.96,71800.0,97.92,98.05,97.9,97.96,71800.0
2013-09-05 12:00:00,97.99,98.03,97.69,97.88,159900.0,97.99,98.03,97.69,97.88,159900.0
2013-09-05 13:00:00,97.93,98.32,97.78,97.9,87700.0,97.93,98.32,97.78,97.9,87700.0
2013-09-05 14:00:00,97.89,98.01,97.39,97.97,83900.0,97.89,98.01,97.39,97.97,83900.0
2013-09-05 15:00:00,97.97,98.03,97.81,97.92,163500.0,97.97,98.03,97.81,97.92,163500.0
2013-09-06 09:30:00,98.1,99.02,96.9,96.9,53000.0,98.1,99.02,96.9,96.9,53000.0
2013-09-06 10:00:00,96.9,98.67,96.44,98.56,178200.0,96.9,98.67,96.44,98.56,178200.0
2013-09-06 11:00:00,98.57,98.6,98.0,98.17,89500.0,98.57,98.6,98.0,98.17,89500.0
2013-09-06 12:00:00,98.16,98.19,97.57,97.94,60200.0,98.16,98.19,97.57,97.94,60200.0
2013-09-06 13:00:00,97.96,98.41,97.82,98.08,93900.0,97.96,98.41,97.82,98.08,93900.0
2013-09-06 14:00:00,98.08,98.23,97.95,98.0,144600.0,98.08,98.23,97.95,98.0,144600.0
2013-09-06 15:00:00,98.0,98.09,97.0,97.26,290700.0,98.0,98.09,97.0,97.26,290700.0
2013-09-09 09:30:00,99.2,99.5,98.45,99.08,136300.0,99.2,99.5,98.45,99.08,136300.0
2013-09-09 10:00:00,99.05,99.7,98.81,99.23,147300.0,99.05,99.7,98.81,99.23,147300.0
2013-09-09 11:00:00,99.32,99.95,99.03,99.73,110900.0,99.32,99.95,99.03,99.73,110900.0
2013-09-09 12:00:00,99.74,100.67,99.71,100.34,73700.0,99.74,100.67,99.71,100.34,73700.0
2013-09-09 13:00:00,100.36,100.71,100.24,100.71,67200.0,100.36,100.71,100.24,100.71,67200.0
2013-09-09 14:00:00,100.73,101.88,100.73,101.27,106200.0,100.73,101.88,100.73,101.27,106200.0
2013-09-09 15:00:00,101.28,101.62,101.21,101.35,229200.0,101.28,101.62,101.21,101.35,229200.0
2013-09-10 09:30:00,102.04,102.75,101.09,102.65,83900.0,102.04,102.75,101.09,102.65,83900.0
2013-09-10 10:00:00,102.63,104.26,102.63,103.66,220600.0,102.63,104.26,102.63,103.66,220600.0
2013-09-10 11:00:00,103.72,103.76,103.33,103.65,125100.0,103.72,103.76,103.33,103.65,125100.0
2013-09-10 12:00:00,103.61,103.67,103.36,103.52,60300.0,103.61,103.67,103.36,103.52,60300.0
2013-09-10 13:00:00,103.5,103.74,103.49,103.62,58900.0,103.5,103.74,103.49,103.62,58900.0
2013-09-10 14:00:00,103.59,103.62,103.46,103.57,68400.0,103.59,103.62,103.46,103.57,68400.0
2013-09-10 15:00:00,103.58,103.81,103.54,103.67,135600.0,103.58,103.81,103.54,103.67,135600.0
2013-09-11 09:30:00,103.43,104.2,102.75,102.84,52000.0,103.43,104.2,102.75,102.84,52000.0
2013-09-11 10:00:00,102.92,103.41,102.86,103.31,102400.0,102.92,103.41,102.86,103.31,102400.0
2013-09-11 11:00:00,103.28,103.32,103.06,103.12,74800.0,103.28,103.32,103.06,103.12,74800.0
2013-09-11 12:00:00,103.13,103.18,102.86,102.9,92400.0,103.13,103.18,102.86,102.9,92400.0
2013-09-11 13:00:00,102.87,103.19,102.62,103.03,67200.0,102.87,103.19,102.62,103.03,67200.0
2013-09-11 14:00:00,102.96,102.97,101.82,101.87,131300.0,102.96,102.97,101.82,101.87,131300.0
2013-09-11 15:00:00,101.89,102.17,101.68,102.1,229500.0,101.89,102.17,101.68,102.1,229500.0
2013-09-12 09:30:00,101.53,103.1,100.42,101.51,104500.0,101.53,103.1,100.42,101.51,104500.0
2013-09-12 10:00:00,101.45,101.98,101.08,101.52,94100.0,101.45,101.98,101.08,101.52,94100.0
2013-09-12 11:00:00,101.5,101.95,101.34,101.5,69100.0,101.5,101.95,101.34,101.5,69100.0
2013-09-12 12:00:00,101.45,101.91,101.13,101.45,99500.0,101.45,101.91,101.13,101.45,99500.0
2013-09-12 13:00:00,101.38,102.26,101.29,101.95,99500.0,101.38,102.26,101.29,101.95,99500.0
2013-09-12 14:00:00,101.87,101.9,100.58,100.87,246400.0,101.87,101.9,100.58,100.87,246400.0
2013-09-12 15:00:00,100.85,100.94,99.96,100.13,363900.0,100.85,100.94,99.96,100.13,363900.0
2013-09-13 09:30:00,114.1,116.18,112.47,114.92,1238200.0,114.1,116.18,112.47,114.92,1238200.0
2013-09-13 10:00:00,114.92,116.6,114.7,116.42,772600.0,114.92,116.6,114.7,116.42,772600.0
2013-09-13 11:00:00,116.44,118.27,116.39,117.26,709100.0,116.44,118.27,116.39,117.26,709100.0
2013-09-13 12:00:00,117.26,118.2,117.11,117.64,357100.0,117.26,118.2,117.11,117.64,357100.0
2013-09-13 13:00:00,117.65,118.18,117.46,117.69,238300.0,117.65,118.18,117.46,117.69,238300.0
2013-09-13 14:00:00,117.67,118.19,117.47,117.81,315300.0,117.67,118.19,117.47,117.81,315300.0
2013-09-13 15:00:00,117.8,118.2,117.01,117.49,685800.0,117.8,118.2,117.01,117.49,685800.0
2013-09-16 09:30:00,118.5,118.98,117.38,118.15,145000.0,118.5,118.98,117.38,118.15,145000.0
2013-09-16 10:00:00,117.98,118.84,117.58,118.79,258500.0,117.98,118.84,117.58,118.79,258500.0
2013-09-16 11:00:00,118.79,119.16,118.6,118.88,156900.0,118.79,119.16,118.6,118.88,156900.0
2013-09-16 12:00:00,118.93,119.99,118.86,119.44,183900.0,118.93,119.99,118.86,119.44,183900.0
2013-09-16 13:00:00,119.44,120.11,118.86,119.0,194700.0,119.44,120.11,118.86,119.0,194700.0
2013-09-16 14:00:00,118.96,119.23,118.51,119.0,150600.0,118.96,119.23,118.51,119.0,150600.0
2013-09-16 15:00:00,119.0,119.0,118.29,118.36,255400.0,119.0,119.0,118.29,118.36,255400.0
2013-09-17 09:30:00,116.98,117.93,116.63,117.01,210600.0,116.98,117.93,116.63,117.01,210600.0
2013-09-17 10:00:00,116.88,117.57,116.86,117.01,190900.0,116.88,117.57,116.86,117.01,190900.0
2013-09-17 11:00:00,117.01,117.25,116.86,117.16,105200.0,117.01,117.25,116.86,117.16,105200.0
2013-09-17 12:00:00,117.16,117.37,116.84,117.07,76700.0,117.16,117.37,116.84,117.07,76700.0
2013-09-17 13:00:00,117.07,117.16,116.84,117.09,69800.0,117.07,117.16,116.84,117.09,69800.0
2013-09-17 14:00:00,117.09,117.13,116.74,116.83,132500.0,117.09,117.13,116.74,116.83,132500.0
2013-09-17 15:00:00,116.83,117.29,116.83,117.13,225000.0,116.83,117.29,116.83,117.13,225000.0
2013-09-18 09:30:00,117.08,117.97,116.92,117.16,122600.0,117.08,117.97,116.92,117.16,122600.0
2013-09-18 10:00:00,117.19,118.75,116.46,118.44,151500.0,117.19,118.75,116.46,118.44,151500.0
2013-09-18 11:00:00,118.37,118.39,116.87,116.89,68100.0,118.37,118.39,116.87,116.89,68100.0
2013-09-18 12:00:00,117.0,117.49,116.81,117.28,71500.0,117.0,117.49,116.81,117.28,71500.0
2013-09-18 13:00:00,117.34,117.42,117.0,117.0,41700.0,117.34,117.42,117.0,117.0,41700.0
2013-09-18 14:00:00,116.98,120.19,116.91,120.11,282500.0,116.98,120.19,116.91,120.11,282500.0
2013-09-18 15:00:00,120.11,120.37,119.26,119.98,445600.0,120.11,120.37,119.26,119.98,445600.0
2013-09-19 09:30:00,120.72,121.5,120.19,121.25,115300.0,120.72,121.5,120.19,121.25,115300.0
2013-09-19 10:00:00,121.28,121.38,120.2,120.51,113400.0,121.28,121.38,120.2,120.51,113400.0
2013-09-19 11:00:00,120.63,120.91,120.33,120.66,47100.0,120.63,120.91,120.33,120.66,47100.0
2013-09-19 12:00:00,120.66,120.87,120.22,120.22,86000.0,120.66,120.87,120.22,120.22,86000.0
2013-09-19 13:00:00,120.28,120.34,118.68,118.99,223900.0,120.28,120.34,118.68,118.99,223900.0
2013-09-19 14:00:00,118.98,119.18,118.3,118.97,102600.0,118.98,119.18,118.3,118.97,102600.0
2013-09-19 15:00:00,119.01,119.29,118.7,118.72,149200.0,119.01,119.29,118.7,118.72,149200.0
2013-09-20 09:30:00,119.36,119.82,117.55,117.71,65200.0,119.36,119.82,117.55,117.71,65200.0
2013-09-20 10:00:00,117.74,118.26,117.55,118.16,108100.0,117.74,118.26,117.55,118.16,108100.0
2013-09-20 11:00:00,118.1,118.45,117.67,117.67,91400.0,118.1,118.45,117.67,117.67,91400.0
2013-09-20 12:00:00,117.67,118.12,117.4,117.82,73200.0,117.67,118.12,117.4,117.82,73200.0
2013-09-20 13:00:00,117.9,117.9,116.66,116.73,145300.0,117.9,117.9,116.66,116.73,145300.0
2013-09-20 14:00:00,116.73,117.33,116.66,117.18,117500.0,116.73,117.33,116.66,117.18,117500.0
2013-09-20 15:00:00,117.22,117.86,117.09,117.72,408200.0,117.22,117.86,117.09,117.72,408200.0
2013-09-23 09:30:00,116.14,117.02,116.01,116.51,64400.0,116.14,117.02,116.01,116.51,64400.0
2013-09-23 10:00:00,116.57,116.91,116.33,116.46,70200.0,116.57,116.91,116.33,116.46,70200.0
2013-09-23 11:00:00,116.46,116.75,116.0,116.57,66200.0,116.46,116.75,116.0,116.57,66200.0
2013-09-23 12:00:00,116.54,117.79,116.54,117.61,91600.0,116.54,117.79,116.54,117.61,91600.0
2013-09-23 13:00:00,117.62,117.87,116.95,117.26,69200.0,117.62,117.87,116.95,117.26,69200.0
2013-09-23 14:00:00,117.31,117.7,117.28,117.51,72200.0,117.31,117.7,117.28,117.51,72200.0
2013-09-23 15:00:00,117.5,117.51,116.94,117.1,137100.0,117.5,117.51,116.94,117.1,137100.0
2013-09-24 09:30:00,117.08,117.42,116.41,116.85,31300.0,117.08,117.42,116.41,116.85,31300.0
2013-09-24 10:00:00,116.66,117.88,116.23,117.88,107200.0,116.66,117.88,116.23,117.88,107200.0
2013-09-24 11:00:00,117.88,118.34,117.36,117.84,87000.0,117.88,118.34,117.36,117.84,87000.0
2013-09-24 12:00:00,117.9,118.03,117.45,117.64,36900.0,117.9,118.03,117.45,117.64,36900.0
2013-09-24 13:00:00,117.7,117.96,117.61,117.66,26700.0,117.7,117.96,117.61,117.66,26700.0
2013-09-24 14:00:00,117.71,117.83,117.3,117.3,40700.0,117.71,117.83,117.3,117.3,40700.0
2013-09-24 15:00:00,117.3,117.75,117.01,117.19,85900.0,117.3,117.75,117.01,117.19,85900.0
2013-09-25 09:30:00,117.65,117.9,116.31,116.35,29500.0,117.65,117.9,116.31,116.35,29500.0
2013-09-25 10:00:00,116.35,117.0,115.71,115.97,69000.0,116.35,117.0,115.71,115.97,69000.0
2013-09-25 11:00:00,115.82,117.75,115.82,117.2,57500.0,115.82,117.75,115.82,117.2,57500.0
2013-09-25 12:00:00,117.22,117.74,117.1,117.42,38100.0,117.22,117.74,117.1,117.42,38100.0
2013-09-25 13:00:00,117.44,117.59,116.1,116.65,43600.0,117.44,117.59,116.1,116.65,43600.0
2013-09-25 14:00:00,116.6,117.13,116.49,116.63,47200.0,116.6,117.13,116.49,116.63,47200.0
2013-09-25 15:00:00,116.64,116.97,116.64,116.77,52700.0,116.64,116.97,116.64,116.77,52700.0
2013-09-26 09:30:00,117.75,118.88,117.75,118.31,50000.0,117.75,118.88,117.75,118.31,50000.0
2013-09-26 10:00:00,118.25,118.26,117.27,117.85,56200.0,118.25,118.26,117.27,117.85,56200.0
2013-09-26 11:00:00,118.01,118.35,117.1,118.07,47600.0,118.01,118.35,117.1,118.07,47600.0
2013-09-26 12:00:00,118.03,118.1,117.64,117.69,35600.0,118.03,118.1,117.64,117.69,35600.0
2013-09-26 13:00:00,117.58,118.12,117.33,117.33,31300.0,117.58,118.12,117.33,117.33,31300.0
2013-09-26 14:00:00,117.28,117.45,116.88,117.13,43000.0,117.28,117.45,116.88,117.13,43000.0
2013-09-26 15:00:00,117.08,117.41,116.83,117.35,64000.0,117.08,117.41,116.83,117.35,64000.0
2013-09-27 09:30:00,117.11,117.39,116.08,116.37,33300.0,117.11,117.39,116.08,116.37,33300.0
2013-09-27 10:00:00,116.31,117.87,116.31,117.58,44100.0,116.31,117.87,116.31,117.58,44100.0
2013-09-27 11:00:00,117.59,118.1,117.25,118.08,50700.0,117.59,118.1,117.25,118.08,50700.0
2013-09-27 12:00:00,118.13,118.2,117.67,118.04,56600.0,118.13,118.2,117.67,118.04,56600.0
2013-09-27 13:00:00,118.15,118.56,117.91,118.47,42600.0,118.15,118.56,117.91,118.47,42600.0
2013-09-27 14:00:00,118.43,118.57,118.19,118.31,49700.0,118.43,118.57,118.19,118.31,49700.0
2013-09-27 15:00:00,118.35,119.17,118.17,119.08,159100.0,118.35,119.17,118.17,119.08,159100.0
2013-09-30 09:30:00,118.07,118.67,117.29,118.26,58000.0,118.07,118.67,117.29,118.26,58000.0
2013-09-30 10:00:00,118.27,118.36,117.67,117.91,63600.0,118.27,118.36,117.67,117.91,63600.0
2013-09-30 11:00:00,117.91,118.51,117.67,118.5,66700.0,117.91,118.51,117.67,118.5,66700.0
2013-09-30 12:00:00,118.5,119.17,118.24,119.06,54500.0,118.5,119.17,118.24,119.06,54500.0
2013-09-30 13:00:00,119.1,119.54,118.62,118.77,51600.0,119.1,119.54,118.62,118.77,51600.0
2013-09-30 14:00:00,118.73,119.75,118.73,119.62,81900.0,118.73,119.75,118.73,119.62,81900.0
2013-09-30 15:00:00,119.62,119.67,119.13,119.46,160700.0,119.62,119.67,119.13,119.46,160700.0
2013-10-01 09:30:00,119.65,121.99,119.09,121.15,109200.0,119.65,121.99,119.09,121.15,109200.0
2013-10-01 10:00:00,121.1,121.94,120.77,121.17,107000.0,121.1,121.94,120.77,121.17,107000.0
2013-10-01 11:00:00,121.17,121.92,121.08,121.81,76800.0,121.17,121.92,121.08,121.81,76800.0
2013-10-01 12:00:00,121.86,121.99,121.43,121.76,86500.0,121.86,121.99,121.43,121.76,86500.0
2013-10-01 13:00:00,121.76,121.84,121.58,121.74,86100.0,121.76,121.84,121.58,121.74,86100.0
2013-10-01 14:00:00,121.7,121.8,121.6,121.72,99000.0,121.7,121.8,121.6,121.72,99000.0
2013-10-01 15:00:00,121.71,121.83,121.09,121.8,240400.0,121.71,121.83,121.09,121.8,240400.0
2013-10-02 09:30:00,121.31,121.86,120.64,121.61,31800.0,121.31,121.86,120.64,121.61,31800.0
2013-10-02 10:00:00,121.69,121.74,120.6,121.25,62300.0,121.69,121.74,120.6,121.25,62300.0
2013-10-02 11:00:00,121.15,121.71,121.13,121.51,75000.0,121.15,121.71,121.13,121.51,75000.0
2013-10-02 12:00:00,121.61,121.74,121.09,121.46,53200.0,121.61,121.74,121.09,121.46,53200.0
2013-10-02 13:00:00,121.49,121.72,121.33,121.49,26900.0,121.49,121.72,121.33,121.49,26900.0
2013-10-02 14:00:00,121.43,121.49,120.83,120.95,51100.0,121.43,121.49,120.83,120.95,51100.0
2013-10-02 15:00:00,120.94,121.45,120.77,121.42,75100.0,120.94,121.45,120.77,121.42,75100.0
2013-10-03 09:30:00,121.86,126.03,121.81,124.91,202800.0,121.86,126.03,121.81,124.91,202800.0
2013-10-03 10:00:00,124.94,124.95,122.27,123.04,123900.0,124.94,124.95,122.27,123.04,123900.0
2013-10-03 11:00:00,123.01,123.29,122.2,122.81,87000.0,123.01,123.29,122.2,122.81,87000.0
2013-10-03 12:00:00,122.71,123.71,122.65,123.27,80700.0,122.71,123.71,122.65,123.27,80700.0
2013-10-03 13:00:00,123.25,124.9,123.18,124.75,94600.0,123.25,124.9,123.18,124.75,94600.0
2013-10-03 14:00:00,124.75,125.28,124.46,124.79,148800.0,124.75,125.28,124.46,124.79,148800.0
2013-10-03 15:00:00,124.7,124.85,123.87,124.01,244100.0,124.7,124.85,123.87,124.01,244100.0
2013-10-04 09:30:00,124.16,125.0,123.19,123.59,50600.0,124.16,125.0,123.19,123.59,50600.0
2013-10-04 10:00:00,123.59,124.21,122.95,123.39,170400.0,123.59,124.21,122.95,123.39,170400.0
2013-10-04 11:00:00,123.33,123.78,122.84,123.59,200100.0,123.33,123.78,122.84,123.59,200100.0
2013-10-04 12:00:00,123.71,124.65,123.64,124.04,45700.0,123.71,124.65,123.64,124.04,45700.0
2013-10-04 13:00:00,124.02,124.07,123.66,124.02,57300.0,124.02,124.07,123.66,124.02,57300.0
2013-10-04 14:00:00,124.01,124.14,123.62,123.76,50300.0,124.01,124.14,123.62,123.76,50300.0
2013-10-04 15:00:00,123.79,124.28,123.55,123.99,514800.0,123.79,124.28,123.55,123.99,514800.0
2013-10-07 09:30:00,122.79,123.86,122.32,123.59,61100.0,122.79,123.86,122.32,123.59,61100.0
2013-10-07 10:00:00,123.61,124.62,122.91,124.6,80700.0,123.61,124.62,122.91,124.6,80700.0
2013-10-07 11:00:00,124.43,124.43,123.25,123.55,48900.0,124.43,124.43,123.25,123.55,48900.0
2013-10-07 12:00:00,123.45,124.2,123.19,123.82,62700.0,123.45,124.2,123.19,123.82,62700.0
2013-10-07 13:00:00,123.91,124.38,123.91,124.22,28400.0,123.91,124.38,123.91,124.22,28400.0
2013-10-07 14:00:00,124.3,124.35,123.61,123.8,40200.0,124.3,124.35,123.61,123.8,40200.0
2013-10-07 15:00:00,123.72,125.15,123.43,123.54,347300.0,123.72,125.15,123.43,123.54,347300.0
2013-10-08 09:30:00,123.17,123.51,122.36,122.91,64800.0,123.17,123.51,122.36,122.91,64800.0
2013-10-08 10:00:00,122.96,123.57,122.04,122.48,141700.0,122.96,123.57,122.04,122.48,141700.0
2013-10-08 11:00:00,122.58,122.59,121.11,121.5,94700.0,122.58,122.59,121.11,121.5,94700.0
2013-10-08 12:00:00,121.38,121.58,120.53,121.43,93700.0,121.38,121.58,120.53,121.43,93700.0
2013-10-08 13:00:00,121.45,121.57,120.8,120.86,38300.0,121.45,121.57,120.8,120.86,38300.0
2013-10-08 14:00:00,120.77,120.89,120.27,120.61,261600.0,120.77,120.89,120.27,120.61,261600.0
2013-10-08 15:00:00,120.69,120.87,119.93,119.98,222800.0,120.69,120.87,119.93,119.98,222800.0
2013-10-09 09:30:00,118.77,119.76,116.67,117.36,173000.0,118.77,119.76,116.67,117.36,173000.0
2013-10-09 10:00:00,117.23,118.74,116.41,117.46,170200.0,117.23,118.74,116.41,117.46,170200.0
2013-10-09 11:00:00,117.5,118.86,117.19,118.38,97500.0,117.5,118.86,117.19,118.38,97500.0
2013-10-09 12:00:00,118.52,119.37,118.46,118.69,60800.0,118.52,119.37,118.46,118.69,60800.0
2013-10-09 13:00:00,118.64,120.02,118.59,119.73,59000.0,118.64,120.02,118.59,119.73,59000.0
2013-10-09 14:00:00,119.69,119.99,119.14,119.44,47800.0,119.69,119.99,119.14,119.44,47800.0
2013-10-09 15:00:00,119.53,119.6,118.56,118.63,176200.0,119.53,119.6,118.56,118.63,176200.0
2013-10-10 09:30:00,120.27,120.93,119.72,119.96,46300.0,120.27,120.93,119.72,119.96,46300.0
2013-10-10 10:00:00,120.1,120.15,119.28,119.4,83700.0,120.1,120.15,119.28,119.4,83700.0
2013-10-10 11:00:00,119.38,119.53,118.82,119.05,86100.0,119.38,119.53,118.82,119.05,86100.0
2013-10-10 12:00:00,119.14,119.42,118.8,119.14,75000.0,119.14,119.42,118.8,119.14,75000.0
2013-10-10 13:00:00,119.13,119.46,118.96,119.3,33800.0,119.13,119.46,118.96,119.3,33800.0
2013-10-10 14:00:00,119.34,119.42,118.88,119.36,65500.0,119.34,119.42,118.88,119.36,65500.0
2013-10-10 15:00:00,119.36,120.04,119.36,119.75,116500.0,119.36,120.04,119.36,119.75,116500.0
2013-10-11 09:30:00,120.0,120.0,119.2,119.31,35200.0,120.0,120.0,119.2,119.31,35200.0
2013-10-11 10:00:00,119.33,119.81,118.64,119.2,79200.0,119.33,119.81,118.64,119.2,79200.0
2013-10-11 11:00:00,119.12,119.14,118.72,118.92,57500.0,119.12,119.14,118.72,118.92,57500.0
2013-10-11 12:00:00,118.89,118.95,118.58,118.82,69600.0,118.89,118.95,118.58,118.82,69600.0
2013-10-11 13:00:00,118.82,118.91,118.69,118.81,50400.0,118.82,118.91,118.69,118.81,50400.0
2013-10-11 14:00:00,118.78,118.84,118.23,118.52,111900.0,118.78,118.84,118.23,118.52,111900.0
2013-10-11 15:00:00,118.57,118.81,118.44,118.66,161100.0,118.57,118.81,118.44,118.66,161100.0
2013-10-14 09:30:00,117.56,118.74,117.5,118.1,20600.0,117.56,118.74,117.5,118.1,20600.0
2013-10-14 10:00:00,118.17,118.24,116.4,116.4,215500.0,118.17,118.24,116.4,116.4,215500.0
2013-10-14 11:00:00,116.38,118.19,116.35,118.17,73100.0,116.38,118.19,116.35,118.17,73100.0
2013-10-14 12:00:00,118.19,118.27,117.53,118.2,40600.0,118.19,118.27,117.53,118.2,40600.0
2013-10-14 13:00:00,118.21,118.57,117.95,118.16,67400.0,118.21,118.57,117.95,118.16,67400.0
2013-10-14 14:00:00,118.08,118.48,117.82,118.08,63200.0,118.08,118.48,117.82,118.08,63200.0
2013-10-14 15:00:00,118.09,118.32,117.87,118.21,134400.0,118.09,118.32,117.87,118.21,134400.0
2013-10-15 09:30:00,118.55,119.06,117.24,117.52,70100.0,118.55,119.06,117.24,117.52,70100.0
2013-10-15 10:00:00,117.46,117.94,116.58,116.72,270600.0,117.46,117.94,116.58,116.72,270600.0
2013-10-15 11:00:00,116.79,118.4,116.65,118.2,289200.0,116.79,118.4,116.65,118.2,289200.0
2013-10-15 12:00:00,118.11,118.5,117.78,118.34,149800.0,118.11,118.5,117.78,118.34,149800.0
2013-10-15 13:00:00,118.34,119.01,118.1,118.94,74000.0,118.34,119.01,118.1,118.94,74000.0
2013-10-15 14:00:00,118.93,119.06,117.15,117.48,76400.0,118.93,119.06,117.15,117.48,76400.0
2013-10-15 15:00:00,117.56,118.12,117.47,117.85,164900.0,117.56,118.12,117.47,117.85,164900.0
2013-10-16 09:30:00,118.5,121.58,117.92,121.15,71800.0,118.5,121.58,117.92,121.15,71800.0
2013-10-16 10:00:00,121.04,122.38,120.41,121.98,189300.0,121.04,122.38,120.41,121.98,189300.0
2013-10-16 11:00:00,121.93,122.43,121.81,122.22,56200.0,121.93,122.43,121.81,122.22,56200.0
2013-10-16 12:00:00,122.18,122.22,121.65,121.66,53100.0,122.18,122.22,121.65,121.66,53100.0
2013-10-16 13:00:00,121.67,121.85,121.22,121.64,68100.0,121.67,121.85,121.22,121.64,68100.0
2013-10-16 14:00:00,121.7,121.7,120.85,120.88,45100.0,121.7,121.7,120.85,120.88,45100.0
2013-10-16 15:00:00,120.9,121.68,120.78,121.68,149300.0,120.9,121.68,120.78,121.68,149300.0
2013-10-17 09:30:00,121.08,122.07,120.07,121.22,71300.0,121.08,122.07,120.07,121.22,71300.0
2013-10-17 10:00:00,121.19,121.42,120.95,121.1,56200.0,121.19,121.42,120.95,121.1,56200.0
2013-10-17 11:00:00,121.11,121.5,121.11,121.36,35700.0,121.11,121.5,121.11,121.36,35700.0
2013-10-17 12:00:00,121.41,121.72,121.18,121.72,34300.0,121.41,121.72,121.18,121.72,34300.0
2013-10-17 13:00:00,121.66,124.11,121.65,123.09,159800.0,121.66,124.11,121.65,123.09,159800.0
2013-10-17 14:00:00,122.93,123.18,122.64,123.03,96500.0,122.93,123.18,122.64,123.03,96500.0
2013-10-17 15:00:00,123.03,123.69,122.78,123.69,141000.0,123.03,123.69,122.78,123.69,141000.0
2013-10-18 09:30:00,124.69,126.95,124.0,126.95,106300.0,124.69,126.95,124.0,126.95,106300.0
2013-10-18 10:00:00,126.73,126.91,125.66,125.78,140100.0,126.73,126.91,125.66,125.78,140100.0
2013-10-18 11:00:00,125.73,125.99,124.99,125.03,50600.0,125.73,125.99,124.99,125.03,50600.0
2013-10-18 12:00:00,124.95,125.44,124.95,125.43,36200.0,124.95,125.44,124.95,125.43,36200.0
2013-10-18 13:00:00,125.44,125.97,125.4,125.94,42100.0,125.44,125.97,125.4,125.94,42100.0
2013-10-18 14:00:00,125.98,126.17,125.75,125.89,74800.0,125.98,126.17,125.75,125.89,74800.0
2013-10-18 15:00:00,125.87,126.34,125.5,126.22,198200.0,125.87,126.34,125.5,126.22,198200.0
2013-10-21 09:30:00,127.31,127.46,123.91,124.53,103200.0,127.31,127.46,123.91,124.53,103200.0
2013-10-21 10:00:00,124.58,125.07,123.07,125.06,521000.0,124.58,125.07,123.07,125.06,521000.0
2013-10-21 11:00:00,125.05,125.3,124.49,125.16,59200.0,125.05,125.3,124.49,125.16,59200.0
2013-10-21 12:00:00,125.12,125.33,124.7,125.19,29800.0,125.12,125.33,124.7,125.19,29800.0
2013-10-21 13:00:00,125.26,125.71,125.14,125.51,69700.0,125.26,125.71,125.14,125.51,69700.0
2013-10-21 14:00:00,125.57,125.72,125.21,125.63,87200.0,125.57,125.72,125.21,125.63,87200.0
2013-10-21 15:00:00,125.56,126.18,125.25,125.99,78200.0,125.56,126.18,125.25,125.99,78200.0
2013-10-22 09:30:00,127.05,127.9,126.09,126.22,39800.0,127.05,127.9,126.09,126.22,39800.0
2013-10-22 10:00:00,126.45,127.61,124.78,125.29,73800.0,126.45,127.61,124.78,125.29,73800.0
2013-10-22 11:00:00,125.23,125.98,125.21,125.95,19400.0,125.23,125.98,125.21,125.95,19400.0
2013-10-22 12:00:00,125.91,126.06,125.37,125.67,19400.0,125.91,126.06,125.37,125.67,19400.0
2013-10-22 13:00:00,125.7,126.15,125.54,126.09,23200.0,125.7,126.15,125.54,126.09,23200.0
2013-10-22 14:00:00,126.21,126.3,125.33,125.85,35800.0,126.21,126.3,125.33,125.85,35800.0
2013-10-22 15:00:00,125.86,126.19,125.83,126.16,65200.0,125.86,126.19,125.83,126.16,65200.0
2013-10-23 09:30:00,125.33,125.91,124.81,124.86,19100.0,125.33,125.91,124.81,124.86,19100.0
2013-10-23 10:00:00,124.81,125.84,124.42,125.17,38700.0,124.81,125.84,124.42,125.17,38700.0
2013-10-23 11:00:00,125.19,125.51,124.91,124.91,17100.0,125.19,125.51,124.91,124.91,17100.0
2013-10-23 12:00:00,124.92,125.33,124.6,125.33,16500.0,124.92,125.33,124.6,125.33,16500.0
2013-10-23 13:00:00,125.21,125.7,124.89,125.37,34300.0,125.21,125.7,124.89,125.37,34300.0
2013-10-23 14:00:00,125.37,126.16,125.29,126.07,46500.0,125.37,126.16,125.29,126.07,46500.0
2013-10-23 15:00:00,125.99,126.19,125.5,125.85,62400.0,125.99,126.19,125.5,125.85,62400.0
2013-10-24 09:30:00,125.61,126.4,125.04,126.4,12900.0,125.61,126.4,125.04,126.4,12900.0
2013-10-24 10:00:00,126.26,126.79,126.09,126.38,42300.0,126.26,126.79,126.09,126.38,42300.0
2013-10-24 11:00:00,126.39,127.23,126.33,126.88,32500.0,126.39,127.23,126.33,126.88,32500.0
2013-10-24 12:00:00,126.84,127.72,126.65,127.72,30800.0,126.84,127.72,126.65,127.72,30800.0
2013-10-24 13:00:00,127.69,127.69,127.12,127.58,44000.0,127.69,127.69,127.12,127.58,44000.0
2013-10-24 14:00:00,127.58,128.11,127.41,128.06,87800.0,127.58,128.11,127.41,128.06,87800.0
2013-10-24 15:00:00,128.06,128.28,127.51,128.28,102000.0,128.06,128.28,127.51,128.28,102000.0
2013-10-25 09:30:00,128.85,128.9,127.72,128.46,42600.0,128.85,128.9,127.72,128.46,42600.0
2013-10-25 10:00:00,128.5,128.73,126.86,127.3,158600.0,128.5,128.73,126.86,127.3,158600.0
2013-10-25 11:00:00,127.39,128.05,127.35,127.35,58500.0,127.39,128.05,127.35,127.35,58500.0
2013-10-25 12:00:00,127.34,127.64,127.07,127.25,36400.0,127.34,127.64,127.07,127.25,36400.0
2013-10-25 13:00:00,127.28,127.44,126.89,126.95,34900.0,127.28,127.44,126.89,126.95,34900.0
2013-10-25 14:00:00,126.97,127.24,126.8,126.81,33100.0,126.97,127.24,126.8,126.81,33100.0
2013-10-25 15:00:00,126.82,127.52,126.7,127.52,85000.0,126.82,127.52,126.7,127.52,85000.0
2013-10-28 09:30:00,127.55,128.6,127.55,128.15,38500.0,127.55,128.6,127.55,128.15,38500.0
2013-10-28 10:00:00,128.1,128.41,127.31,127.54,150400.0,128.1,128.41,127.31,127.54,150400.0
2013-10-28 11:00:00,127.61,128.69,127.44,128.49,54600.0,127.61,128.69,127.44,128.49,54600.0
2013-10-28 12:00:00,128.49,128.86,128.27,128.86,43400.0,128.49,128.86,128.27,128.86,43400.0
2013-10-28 13:00:00,128.9,129.14,126.48,126.93,93600.0,128.9,129.14,126.48,126.93,93600.0
2013-10-28 14:00:00,126.9,127.63,126.8,127.6,39100.0,126.9,127.63,126.8,127.6,39100.0
2013-10-28 15:00:00,127.56,127.71,127.08,127.32,87000.0,127.56,127.71,127.08,127.32,87000.0
2013-10-29 09:30:00,127.59,128.1,127.0,127.0,11400.0,127.59,128.1,127.0,127.0,11400.0
2013-10-29 10:00:00,127.09,127.35,126.81,127.03,28100.0,127.09,127.35,126.81,127.03,28100.0
2013-10-29 11:00:00,127.06,127.66,126.81,127.27,27800.0,127.06,127.66,126.81,127.27,27800.0
2013-10-29 12:00:00,127.16,127.93,127.09,127.76,23000.0,127.16,127.93,127.09,127.76,23000.0
2013-10-29 13:00:00,127.85,128.02,127.54,127.95,17900.0,127.85,128.02,127.54,127.95,17900.0
2013-10-29 14:00:00,127.82,128.27,127.77,128.25,30800.0,127.82,128.27,127.77,128.25,30800.0
2013-10-29 15:00:00,128.23,128.39,128.01,128.31,70700.0,128.23,128.39,128.01,128.31,70700.0
2013-10-30 09:30:00,128.19,129.42,128.07,128.95,31700.0,128.19,129.42,128.07,128.95,31700.0
2013-10-30 10:00:00,128.77,128.78,127.8,128.31,43700.0,128.77,128.78,127.8,128.31,43700.0
2013-10-30 11:00:00,128.3,128.66,127.83,127.99,45700.0,128.3,128.66,127.83,127.99,45700.0
2013-10-30 12:00:00,127.97,128.38,127.67,127.95,64400.0,127.97,128.38,127.67,127.95,64400.0
2013-10-30 13:00:00,128.02,128.5,127.82,128.33,55200.0,128.02,128.5,127.82,128.33,55200.0
2013-10-30 14:00:00,128.33,129.09,127.96,128.93,71800.0,128.33,129.09,127.96,128.93,71800.0
2013-10-30 15:00:00,128.8,128.98,128.43,128.56,77500.0,128.8,128.98,128.43,128.56,77500.0
2013-10-31 09:30:00,128.3,128.39,127.7,127.7,22400.0,128.3,128.39,127.7,127.7,22400.0
2013-10-31 10:00:00,127.64,128.87,127.5,128.53,40200.0,127.64,128.87,127.5,128.53,40200.0
2013-10-31 11:00:00,128.53,129.63,128.51,129.13,61400.0,128.53,129.63,128.51,129.13,61400.0
2013-10-31 12:00:00,129.13,129.52,128.93,129.18,21300.0,129.13,129.52,128.93,129.18,21300.0
2013-10-31 13:00:00,129.1,129.6,129.1,129.26,23200.0,129.1,129.6,129.1,129.26,23200.0
2013-10-31 14:00:00,129.21,129.97,129.17,129.17,26900.0,129.21,129.97,129.17,129.17,26900.0
2013-10-31 15:00:00,129.09,129.35,127.98,129.02,156100.0,129.09,129.35,127.98,129.02,156100.0
2013-11-01 09:30:00,128.8,130.33,128.55,129.2,24300.0,128.8,130.33,128.55,129.2,24300.0
2013-11-01 10:00:00,129.05,129.68,128.77,128.93,36800.0,129.05,129.68,128.77,128.93,36800.0
2013-11-01 11:00:00,128.84,128.84,127.68,128.12,32300.0,128.84,128.84,127.68,128.12,32300.0
2013-11-01 12:00:00,128.05,128.66,127.84,128.18,24800.0,128.05,128.66,127.84,128.18,24800.0
2013-11-01 13:00:00,128.19,128.81,127.95,128.3,46000.0,128.19,128.81,127.95,128.3,46000.0
2013-11-01 14:00:00,128.27,128.73,128.16,128.28,27600.0,128.27,128.73,128.16,128.28,27600.0
2013-11-01 15:00:00,128.16,128.8,128.15,128.63,53700.0,128.16,128.8,128.15,128.63,53700.0
2013-11-04 09:30:00,129.31,130.15,128.43,129.7,28500.0,129.31,130.15,128.43,129.7,28500.0
2013-11-04 10:00:00,129.53,130.5,129.31,130.0,31300.0,129.53,130.5,129.31,130.0,31300.0
2013-11-04 11:00:00,129.99,130.8,129.85,130.77,40700.0,129.99,130.8,129.85,130.77,40700.0
2013-11-04 12:00:00,130.76,131.11,130.36,130.7,49400.0,130.76,131.11,130.36,130.7,49400.0
2013-11-04 13:00:00,130.61,131.15,130.3,131.15,19500.0,130.61,131.15,130.3,131.15,19500.0
2013-11-04 14:00:00,131.03,131.33,130.92,131.18,28900.0,131.03,131.33,130.92,131.18,28900.0
2013-11-04 15:00:00,131.13,131.2,130.64,130.65,90600.0,131.13,131.2,130.64,130.65,90600.0
2013-11-05 09:30:00,130.4,130.99,128.85,129.35,26500.0,130.4,130.99,128.85,129.35,26500.0
2013-11-05 10:00:00,129.22,130.77,129.02,130.4,20000.0,129.22,130.77,129.02,130.4,20000.0
2013-11-05 11:00:00,130.41,130.77,130.1,130.61,25800.0,130.41,130.77,130.1,130.61,25800.0
2013-11-05 12:00:00,130.6,131.38,130.51,131.21,25200.0,130.6,131.38,130.51,131.21,25200.0
2013-11-05 13:00:00,131.2,131.79,131.2,131.22,17100.0,131.2,131.79,131.2,131.22,17100.0
2013-11-05 14:00:00,131.22,131.99,131.14,131.65,22700.0,131.22,131.99,131.14,131.65,22700.0
2013-11-05 15:00:00,131.69,131.88,131.5,131.51,65500.0,131.69,131.88,131.5,131.51,65500.0
2013-11-06 09:30:00,131.84,131.94,130.31,131.38,12400.0,131.84,131.94,130.31,131.38,12400.0
2013-11-06 10:00:00,131.36,131.36,130.05,130.32,32700.0,131.36,131.36,130.05,130.32,32700.0
2013-11-06 11:00:00,130.23,130.72,129.88,130.57,24200.0,130.23,130.72,129.88,130.57,24200.0
2013-11-06 12:00:00,130.65,131.48,130.45,131.06,60000.0,130.65,131.48,130.45,131.06,60000.0
2013-11-06 13:00:00,130.99,130.99,129.93,129.93,33200.0,130.99,130.99,129.93,129.93,33200.0
2013-11-06 14:00:00,129.92,131.19,129.63,131.02,36500.0,129.92,131.19,129.63,131.02,36500.0
2013-11-06 15:00:00,131.02,131.46,130.89,131.3,59300.0,131.02,131.46,130.89,131.3,59300.0
2013-11-07 09:30:00,131.46,131.96,130.25,130.3,43600.0,131.46,131.96,130.25,130.3,43600.0
2013-11-07 10:00:00,130.3,130.57,127.91,128.93,68100.0,130.3,130.57,127.91,128.93,68100.0
2013-11-07 11:00:00,128.91,129.13,127.5,129.04,50800.0,128.91,129.13,127.5,129.04,50800.0
2013-11-07 12:00:00,129.12,129.42,128.31,128.34,30200.0,129.12,129.42,128.31,128.34,30200.0
2013-11-07 13:00:00,128.4,128.41,127.52,127.92,29300.0,128.4,128.41,127.52,127.92,29300.0
2013-11-07 14:00:00,127.77,127.77,126.3,127.09,75700.0,127.77,127.77,126.3,127.09,75700.0
2013-11-07 15:00:00,127.18,127.56,126.41,126.84,224700.0,127.18,127.56,126.41,126.84,224700.0
2013-11-08 09:30:00,127.06,128.77,126.7,127.64,36600.0,127.06,128.77,126.7,127.64,36600.0
2013-11-08 10:00:00,127.83,129.2,127.69,128.68,50600.0,127.83,129.2,127.69,128.68,50600.0
2013-11-08 11:00:00,128.84,129.04,128.11,128.72,36900.0,128.84,129.04,128.11,128.72,36900.0
2013-11-08 12:00:00,128.69,128.91,127.52,127.58,35300.0,128.69,128.91,127.52,127.58,35300.0
2013-11-08 13:00:00,127.66,128.13,127.19,127.85,36100.0,127.66,128.13,127.19,127.85,36100.0
2013-11-08 14:00:00,127.95,128.15,126.78,126.89,112200.0,127.95,128.15,126.78,126.89,112200.0
2013-11-08 15:00:00,126.8,127.92,126.61,127.81,184500.0,126.8,127.92,126.61,127.81,184500.0
2013-11-11 09:30:00,128.46,129.91,127.81,129.56,31700.0,128.46,129.91,127.81,129.56,31700.0
2013-11-11 10:00:00,129.55,129.55,127.63,127.7,63300.0,129.55,129.55,127.63,127.7,63300.0
2013-11-11 11:00:00,127.78,128.0,127.07,127.55,54400.0,127.78,128.0,127.07,127.55,54400.0
2013-11-11 12:00:00,127.57,128.43,127.44,128.06,22300.0,127.57,128.43,127.44,128.06,22300.0
2013-11-11 13:00:00,128.03,128.26,127.93,128.25,26000.0,128.03,128.26,127.93,128.25,26000.0
2013-11-11 14:00:00,128.28,128.5,127.78,127.97,75200.0,128.28,128.5,127.78,127.97,75200.0
2013-11-11 15:00:00,127.98,128.47,127.89,128.2,83300.0,127.98,128.47,127.89,128.2,83300.0
2013-11-12 09:30:00,128.62,128.62,127.75,128.21,20200.0,128.62,128.62,127.75,128.21,20200.0
2013-11-12 10:00:00,128.19,128.3,127.48,127.78,82600.0,128.19,128.3,127.48,127.78,82600.0
2013-11-12 11:00:00,127.89,128.08,127.34,127.56,99500.0,127.89,128.08,127.34,127.56,99500.0
2013-11-12 12:00:00,127.65,128.27,127.22,128.15,76400.0,127.65,128.27,127.22,128.15,76400.0
2013-11-12 13:00:00,128.13,129.19,128.07,129.19,83500.0,128.13,129.19,128.07,129.19,83500.0
2013-11-12 14:00:00,129.06,129.55,128.43,129.43,108700.0,129.06,129.55,128.43,129.43,108700.0
2013-11-12 15:00:00,129.43,129.67,129.0,129.54,77700.0,129.43,129.67,129.0,129.54,77700.0
2013-11-13 09:30:00,128.54,129.47,128.02,128.75,18700.0,128.54,129.47,128.02,128.75,18700.0
2013-11-13 10:00:00,128.81,129.83,128.64,129.44,32700.0,128.81,129.83,128.64,129.44,32700.0
2013-11-13 11:00:00,129.28,129.85,129.02,129.7,40000.0,129.28,129.85,129.02,129.7,40000.0
2013-11-13 12:00:00,129.66,130.32,129.59,129.86,65600.0,129.66,130.32,129.59,129.86,65600.0
2013-11-13 13:00:00,129.89,130.47,129.59,130.04,65500.0,129.89,130.47,129.59,130.04,65500.0
2013-11-13 14:00:00,130.05,130.43,129.76,129.98,81400.0,130.05,130.43,129.76,129.98,81400.0
2013-11-13 15:00:00,129.97,130.53,129.92,130.39,110700.0,129.97,130.53,129.92,130.39,110700.0
2013-11-14 09:30:00,130.31,130.67,129.63,129.74,6300.0,130.31,130.67,129.63,129.74,6300.0
2013-11-14 10:00:00,129.59,129.67,129.05,129.63,51600.0,129.59,129.67,129.05,129.63,51600.0
2013-11-14 11:00:00,129.68,130.5,129.58,130.0,66200.0,129.68,130.5,129.58,130.0,66200.0
2013-11-14 12:00:00,129.96,130.15,129.85,129.9,21700.0,129.96,130.15,129.85,129.9,21700.0
2013-11-14 13:00:00,129.91,130.05,129.69,130.05,21700.0,129.91,130.05,129.69,130.05,21700.0
2013-11-14 14:00:00,130.05,130.43,130.02,130.34,43300.0,130.05,130.43,130.02,130.34,43300.0
2013-11-14 15:00:00,130.31,130.66,130.22,130.45,68300.0,130.31,130.66,130.22,130.45,68300.0
2013-11-15 09:30:00,130.16,131.59,130.16,131.48,28900.0,130.16,131.59,130.16,131.48,28900.0
2013-11-15 10:00:00,131.44,132.35,130.76,131.21,66600.0,131.44,132.35,130.76,131.21,66600.0
2013-11-15 11:00:00,131.11,131.55,130.46,130.72,49900.0,131.11,131.55,130.46,130.72,49900.0
2013-11-15 12:00:00,130.76,131.07,130.6,131.0,58600.0,130.76,131.07,130.6,131.0,58600.0
2013-11-15 13:00:00,131.16,131.27,130.58,130.67,36700.0,131.16,131.27,130.58,130.67,36700.0
2013-11-15 14:00:00,130.74,131.24,130.6,131.01,40500.0,130.74,131.24,130.6,131.01,40500.0
2013-11-15 15:00:00,131.08,131.48,131.04,131.45,72100.0,131.08,131.48,131.04,131.45,72100.0
2013-11-18 09:30:00,132.02,132.34,131.76,132.16,20200.0,132.02,132.34,131.76,132.16,20200.0
2013-11-18 10:00:00,132.06,132.72,131.61,131.79,83700.0,132.06,132.72,131.61,131.79,83700.0
2013-11-18 11:00:00,131.79,131.98,131.46,131.56,27800.0,131.79,131.98,131.46,131.56,27800.0
2013-11-18 12:00:00,131.51,131.69,130.78,131.04,33900.0,131.51,131.69,130.78,131.04,33900.0
2013-11-18 13:00:00,131.1,131.52,130.88,131.37,35700.0,131.1,131.52,130.88,131.37,35700.0
2013-11-18 14:00:00,131.31,131.54,130.76,130.81,38100.0,131.31,131.54,130.76,130.81,38100.0
2013-11-18 15:00:00,130.79,130.79,129.58,129.97,95900.0,130.79,130.79,129.58,129.97,95900.0
2013-11-19 09:30:00,129.96,130.91,129.05,130.66,15400.0,129.96,130.91,129.05,130.66,15400.0
2013-11-19 10:00:00,130.7,131.41,129.75,129.75,46600.0,130.7,131.41,129.75,129.75,46600.0
2013-11-19 11:00:00,129.83,130.09,129.26,129.86,29100.0,129.83,130.09,129.26,129.86,29100.0
2013-11-19 12:00:00,129.91,129.92,128.52,128.62,29600.0,129.91,129.92,128.52,128.62,29600.0
2013-11-19 13:00:00,128.53,128.87,127.58,127.65,61600.0,128.53,128.87,127.58,127.65,61600.0
2013-11-19 14:00:00,127.63,128.06,127.37,127.65,54700.0,127.63,128.06,127.37,127.65,54700.0
2013-11-19 15:00:00,127.65,128.11,127.43,127.49,109300.0,127.65,128.11,127.43,127.49,109300.0
2013-11-20 09:30:00,128.1,128.34,127.51,128.1,13500.0,128.1,128.34,127.51,128.1,13500.0
2013-11-20 10:00:00,128.12,128.12,126.77,127.1,69900.0,128.12,128.12,126.77,127.1,69900.0
2013-11-20 11:00:00,127.18,127.41,126.57,127.15,38600.0,127.18,127.41,126.57,127.15,38600.0
2013-11-20 12:00:00,127.21,127.37,126.48,126.64,51000.0,127.21,127.37,126.48,126.64,51000.0
2013-11-20 13:00:00,126.71,127.28,126.66,127.11,40000.0,126.71,127.28,126.66,127.11,40000.0
2013-11-20 14:00:00,127.05,127.12,126.43,126.51,42300.0,127.05,127.12,126.43,126.51,42300.0
2013-11-20 15:00:00,126.51,126.51,125.74,125.8,155400.0,126.51,126.51,125.74,125.8,155400.0
2013-11-21 09:30:00,125.8,127.23,125.8,127.0,32100.0,125.8,127.23,125.8,127.0,32100.0
2013-11-21 10:00:00,127.0,128.72,126.92,128.27,74800.0,127.0,128.72,126.92,128.27,74800.0
2013-11-21 11:00:00,128.26,129.16,127.71,127.72,55400.0,128.26,129.16,127.71,127.72,55400.0
2013-11-21 12:00:00,127.8,128.16,127.46,127.84,32200.0,127.8,128.16,127.46,127.84,32200.0
2013-11-21 13:00:00,127.85,128.25,127.5,127.53,76800.0,127.85,128.25,127.5,127.53,76800.0
2013-11-21 14:00:00,127.51,127.69,127.23,127.39,50600.0,127.51,127.69,127.23,127.39,50600.0
2013-11-21 15:00:00,127.38,128.09,127.0,127.01,126900.0,127.38,128.09,127.0,127.01,126900.0
2013-11-22 09:30:00,127.37,128.54,127.18,127.51,10400.0,127.37,128.54,127.18,127.51,10400.0
2013-11-22 10:00:00,127.43,127.75,127.01,127.4,81300.0,127.43,127.75,127.01,127.4,81300.0
2013-11-22 11:00:00,127.58,127.84,127.34,127.62,42200.0,127.58,127.84,127.34,127.62,42200.0
2013-11-22 12:00:00,127.62,127.69,127.47,127.67,28300.0,127.62,127.69,127.47,127.67,28300.0
2013-11-22 13:00:00,127.69,127.74,127.33,127.33,20200.0,127.69,127.74,127.33,127.33,20200.0
2013-11-22 14:00:00,127.34,128.51,127.34,128.32,59300.0,127.34,128.51,127.34,128.32,59300.0
2013-11-22 15:00:00,128.4,128.4,127.79,127.98,70600.0,128.4,128.4,127.79,127.98,70600.0
2013-11-25 09:30:00,128.16,130.0,128.16,128.94,18300.0,128.16,130.0,128.16,128.94,18300.0
2013-11-25 10:00:00,128.73,128.86,128.06,128.3,16500.0,128.73,128.86,128.06,128.3,16500.0
2013-11-25 11:00:00,128.12,128.94,128.0,128.85,36700.0,128.12,128.94,128.0,128.85,36700.0
2013-11-25 12:00:00,128.79,128.8,127.95,128.42,46300.0,128.79,128.8,127.95,128.42,46300.0
2013-11-25 13:00:00,128.54,129.74,128.4,129.62,64100.0,128.54,129.74,128.4,129.62,64100.0
2013-11-25 14:00:00,129.64,129.75,128.86,128.99,50300.0,129.64,129.75,128.86,128.99,50300.0
2013-11-25 15:00:00,129.0,129.16,128.2,129.06,62400.0,129.0,129.16,128.2,129.06,62400.0
2013-11-26 09:30:00,128.89,130.32,128.89,130.09,18900.0,128.89,130.32,128.89,130.09,18900.0
2013-11-26 10:00:00,130.09,130.73,129.71,130.54,32700.0,130.09,130.73,129.71,130.54,32700.0
2013-11-26 11:00:00,130.66,130.73,130.25,130.44,28800.0,130.66,130.73,130.25,130.44,28800.0
2013-11-26 12:00:00,130.26,130.28,129.64,129.66,32000.0,130.26,130.28,129.64,129.66,32000.0
2013-11-26 13:00:00,129.71,129.75,129.47,129.6,32800.0,129.71,129.75,129.47,129.6,32800.0
2013-11-26 14:00:00,129.63,129.67,129.28,129.36,79900.0,129.63,129.67,129.28,129.36,79900.0
2013-11-26 15:00:00,129.41,129.68,128.84,128.93,143900.0,129.41,129.68,128.84,128.93,143900.0
2013-11-27 09:30:00,129.0,129.49,128.58,128.8,33400.0,129.0,129.49,128.58,128.8,33400.0
2013-11-27 10:00:00,128.65,129.06,128.51,128.67,32400.0,128.65,129.06,128.51,128.67,32400.0
2013-11-27 11:00:00,128.7,128.7,128.01,128.1,61000.0,128.7,128.7,128.01,128.1,61000.0
2013-11-27 12:00:00,128.1,128.42,127.86,128.22,37000.0,128.1,128.42,127.86,128.22,37000.0
2013-11-27 13:00:00,128.22,128.45,128.11,128.32,47100.0,128.22,128.45,128.11,128.32,47100.0
2013-11-27 14:00:00,128.33,128.57,128.19,128.44,66300.0,128.33,128.57,128.19,128.44,66300.0
2013-11-27 15:00:00,128.44,128.71,128.37,128.44,133700.0,128.44,128.71,128.37,128.44,133700.0
2013-11-29 09:30:00,128.66,128.75,127.41,127.83,36300.0,128.66,128.75,127.41,127.83,36300.0
2013-11-29 10:00:00,127.83,127.83,126.58,126.71,61400.0,127.83,127.83,126.58,126.71,61400.0
2013-11-29 11:00:00,126.67,128.08,126.43,127.77,127300.0,126.67,128.08,126.43,127.77,127300.0
2013-11-29 12:00:00,127.79,128.22,126.85,126.94,93800.0,127.79,128.22,126.85,126.94,93800.0
2013-12-02 09:30:00,126.74,128.12,126.72,127.26,26800.0,126.74,128.12,126.72,127.26,26800.0
2013-12-02 10:00:00,127.1,128.11,127.09,127.41,55700.0,127.1,128.11,127.09,127.41,55700.0
2013-12-02 11:00:00,127.49,127.59,127.31,127.46,27300.0,127.49,127.59,127.31,127.46,27300.0
2013-12-02 12:00:00,127.45,127.49,127.23,127.37,23300.0,127.45,127.49,127.23,127.37,23300.0
2013-12-02 13:00:00,127.28,127.35,127.03,127.19,37700.0,127.28,127.35,127.03,127.19,37700.0
2013-12-02 14:00:00,127.22,127.3,126.65,126.95,47000.0,127.22,127.3,126.65,126.95,47000.0
2013-12-02 15:00:00,126.95,127.15,126.34,126.88,153400.0,126.95,127.15,126.34,126.88,153400.0
2013-12-03 09:30:00,126.39,126.89,125.1,125.16,34100.0,126.39,126.89,125.1,125.16,34100.0
2013-12-03 10:00:00,125.17,125.73,124.44,125.73,93400.0,125.17,125.73,124.44,125.73,93400.0
2013-12-03 11:00:00,125.86,126.07,125.01,125.42,54900.0,125.86,126.07,125.01,125.42,54900.0
2013-12-03 12:00:00,125.59,125.66,124.85,125.12,63800.0,125.59,125.66,124.85,125.12,63800.0
2013-12-03 13:00:00,125.12,125.22,124.51,125.01,71100.0,125.12,125.22,124.51,125.01,71100.0
2013-12-03 14:00:00,125.02,125.71,124.52,125.36,124300.0,125.02,125.71,124.52,125.36,124300.0
2013-12-03 15:00:00,125.42,125.43,124.75,125.0,123300.0,125.42,125.43,124.75,125.0,123300.0
2013-12-04 09:30:00,123.73,124.99,122.55,123.38,142500.0,123.73,124.99,122.55,123.38,142500.0
2013-12-04 10:00:00,123.37,124.0,122.71,122.96,217800.0,123.37,124.0,122.71,122.96,217800.0
2013-12-04 11:00:00,122.96,123.4,122.57,122.98,102200.0,122.96,123.4,122.57,122.98,102200.0
2013-12-04 12:00:00,122.97,124.35,122.76,124.15,147600.0,122.97,124.35,122.76,124.15,147600.0
2013-12-04 13:00:00,124.16,124.62,122.87,123.41,128800.0,124.16,124.62,122.87,123.41,128800.0
2013-12-04 14:00:00,123.4,123.65,123.1,123.48,114000.0,123.4,123.65,123.1,123.48,114000.0
2013-12-04 15:00:00,123.48,123.64,123.24,123.45,171600.0,123.48,123.64,123.24,123.45,171600.0
2013-12-05 09:30:00,124.85,125.9,123.5,123.7,90200.0,124.85,125.9,123.5,123.7,90200.0
2013-12-05 10:00:00,123.7,124.47,123.55,123.55,128600.0,123.7,124.47,123.55,123.55,128600.0
2013-12-05 11:00:00,123.65,124.0,123.4,123.58,128300.0,123.65,124.0,123.4,123.58,128300.0
2013-12-05 12:00:00,123.64,124.0,122.99,123.53,164100.0,123.64,124.0,122.99,123.53,164100.0
2013-12-05 13:00:00,123.53,123.76,122.86,123.02,112300.0,123.53,123.76,122.86,123.02,112300.0
2013-12-05 14:00:00,123.09,123.91,121.51,121.72,304600.0,123.09,123.91,121.51,121.72,304600.0
2013-12-05 15:00:00,121.69,122.79,121.58,121.8,538200.0,121.69,122.79,121.58,121.8,538200.0
2013-12-06 09:30:00,92.15,97.75,91.7,96.67,3650100.0,92.15,97.75,91.7,96.67,3650100.0
2013-12-06 10:00:00,96.73,96.79,92.75,93.74,2820800.0,96.73,96.79,92.75,93.74,2820800.0
2013-12-06 11:00:00,93.7,94.78,92.47,93.89,1581400.0,93.7,94.78,92.47,93.89,1581400.0
2013-12-06 12:00:00,93.86,94.48,93.0,93.15,1202700.0,93.86,94.48,93.0,93.15,1202700.0
2013-12-06 13:00:00,93.15,94.15,92.71,93.62,906900.0,93.15,94.15,92.71,93.62,906900.0
2013-12-06 14:00:00,93.67,93.67,92.53,93.06,954500.0,93.67,93.67,92.53,93.06,954500.0
2013-12-06 15:00:00,93.04,93.76,92.65,93.76,1734700.0,93.04,93.76,92.65,93.76,1734700.0
2013-12-09 09:30:00,93.13,93.8,92.18,93.06,864000.0,93.13,93.8,92.18,93.06,864000.0
2013-12-09 10:00:00,93.1,93.12,91.6,91.64,783600.0,93.1,93.12,91.6,91.64,783600.0
2013-12-09 11:00:00,91.6,92.2,91.0,91.4,726200.0,91.6,92.2,91.0,91.4,726200.0
2013-12-09 12:00:00,91.4,91.47,90.52,90.67,957300.0,91.4,91.47,90.52,90.67,957300.0
2013-12-09 13:00:00,90.66,90.89,89.91,90.31,1058300.0,90.66,90.89,89.91,90.31,1058300.0
2013-12-09 14:00:00,90.28,90.28,89.65,90.08,800100.0,90.28,90.28,89.65,90.08,800100.0
2013-12-09 15:00:00,90.08,90.26,89.93,90.21,1307700.0,90.08,90.26,89.93,90.21,1307700.0
2013-12-10 09:30:00,89.42,91.97,89.41,91.62,399600.0,89.42,91.97,89.41,91.62,399600.0
2013-12-10 10:00:00,91.41,92.47,90.58,91.61,445800.0,91.41,92.47,90.58,91.61,445800.0
2013-12-10 11:00:00,91.54,93.94,91.54,93.89,648700.0,91.54,93.94,91.54,93.89,648700.0
2013-12-10 12:00:00,93.87,95.0,93.61,94.45,685100.0,93.87,95.0,93.61,94.45,685100.0
2013-12-10 13:00:00,94.45,94.46,93.37,94.38,566400.0,94.45,94.46,93.37,94.38,566400.0
2013-12-10 14:00:00,94.35,96.18,94.35,95.91,548800.0,94.35,96.18,94.35,95.91,548800.0
2013-12-10 15:00:00,95.87,96.31,94.01,94.39,1307100.0,95.87,96.31,94.01,94.39,1307100.0
2013-12-11 09:30:00,94.22,95.37,94.01,94.07,305100.0,94.22,95.37,94.01,94.07,305100.0
2013-12-11 10:00:00,94.07,94.84,93.57,94.54,623700.0,94.07,94.84,93.57,94.54,623700.0
2013-12-11 11:00:00,94.57,94.6,93.08,93.44,479800.0,94.57,94.6,93.08,93.44,479800.0
2013-12-11 12:00:00,93.44,93.71,92.7,93.06,310800.0,93.44,93.71,92.7,93.06,310800.0
2013-12-11 13:00:00,93.06,93.79,93.06,93.65,280300.0,93.06,93.79,93.06,93.65,280300.0
2013-12-11 14:00:00,93.64,93.78,93.3,93.52,181300.0,93.64,93.78,93.3,93.52,181300.0
2013-12-11 15:00:00,93.53,93.58,92.81,93.21,820800.0,93.53,93.58,92.81,93.21,820800.0
2013-12-12 09:30:00,93.37,93.63,91.4,91.64,117900.0,93.37,93.63,91.4,91.64,117900.0
2013-12-12 10:00:00,91.62,92.62,91.5,92.4,158800.0,91.62,92.62,91.5,92.4,158800.0
2013-12-12 11:00:00,92.4,92.64,91.9,91.92,110600.0,92.4,92.64,91.9,91.92,110600.0
2013-12-12 12:00:00,91.88,92.17,91.5,91.76,107000.0,91.88,92.17,91.5,91.76,107000.0
2013-12-12 13:00:00,91.71,91.95,91.42,91.54,119900.0,91.71,91.95,91.42,91.54,119900.0
2013-12-12 14:00:00,91.56,91.76,91.14,91.51,127200.0,91.56,91.76,91.14,91.51,127200.0
2013-12-12 15:00:00,91.55,91.62,91.1,91.26,239500.0,91.55,91.62,91.1,91.26,239500.0
2013-12-13 09:30:00,91.48,93.32,91.25,93.0,146500.0,91.48,93.32,91.25,93.0,146500.0
2013-12-13 10:00:00,93.0,93.2,92.0,92.28,182700.0,93.0,93.2,92.0,92.28,182700.0
2013-12-13 11:00:00,92.25,92.73,92.25,92.41,108400.0,92.25,92.73,92.25,92.41,108400.0
2013-12-13 12:00:00,92.4,92.55,92.14,92.27,158100.0,92.4,92.55,92.14,92.27,158100.0
2013-12-13 13:00:00,92.27,92.73,92.18,92.25,91200.0,92.27,92.73,92.18,92.25,91200.0
2013-12-13 14:00:00,92.28,92.55,92.2,92.37,108400.0,92.28,92.55,92.2,92.37,108400.0
2013-12-13 15:00:00,92.35,92.4,91.83,91.99,150300.0,92.35,92.4,91.83,91.99,150300.0
2013-12-16 09:30:00,92.14,93.0,91.67,91.95,77100.0,92.14,93.0,91.67,91.95,77100.0
2013-12-16 10:00:00,91.84,91.85,91.0,91.08,171200.0,91.84,91.85,91.0,91.08,171200.0
2013-12-16 11:00:00,91.05,91.23,90.6,91.1,199000.0,91.05,91.23,90.6,91.1,199000.0
2013-12-16 12:00:00,91.08,91.59,91.0,91.25,129500.0,91.08,91.59,91.0,91.25,129500.0
2013-12-16 13:00:00,91.19,91.24,90.89,91.12,163600.0,91.19,91.24,90.89,91.12,163600.0
2013-12-16 14:00:00,91.08,91.44,91.0,91.37,194800.0,91.08,91.44,91.0,91.37,194800.0
2013-12-16 15:00:00,91.37,91.39,91.05,91.2,268600.0,91.37,91.39,91.05,91.2,268600.0
2013-12-17 09:30:00,91.05,91.94,90.05,90.35,121900.0,91.05,91.94,90.05,90.35,121900.0
2013-12-17 10:00:00,90.24,91.0,89.94,90.27,234600.0,90.24,91.0,89.94,90.27,234600.0
2013-12-17 11:00:00,90.23,90.53,89.95,90.03,177200.0,90.23,90.53,89.95,90.03,177200.0
2013-12-17 12:00:00,89.99,90.05,89.46,89.63,216800.0,89.99,90.05,89.46,89.63,216800.0
2013-12-17 13:00:00,89.61,89.65,88.61,88.99,318200.0,89.61,89.65,88.61,88.99,318200.0
2013-12-17 14:00:00,88.97,89.95,88.87,89.72,290100.0,88.97,89.95,88.87,89.72,290100.0
2013-12-17 15:00:00,89.7,91.8,89.57,91.69,654300.0,89.7,91.8,89.57,91.69,654300.0
2013-12-18 09:30:00,91.5,93.2,91.48,93.14,246500.0,91.5,93.2,91.48,93.14,246500.0
2013-12-18 10:00:00,93.19,94.22,92.75,93.05,558600.0,93.19,94.22,92.75,93.05,558600.0
2013-12-18 11:00:00,92.99,93.36,92.59,93.24,222300.0,92.99,93.36,92.59,93.24,222300.0
2013-12-18 12:00:00,93.25,93.5,93.02,93.22,104000.0,93.25,93.5,93.02,93.22,104000.0
2013-12-18 13:00:00,93.23,93.58,93.1,93.55,128900.0,93.23,93.58,93.1,93.55,128900.0
2013-12-18 14:00:00,93.46,94.39,92.5,93.76,281500.0,93.46,94.39,92.5,93.76,281500.0
2013-12-18 15:00:00,93.76,94.01,93.53,93.66,463300.0,93.76,94.01,93.53,93.66,463300.0
2013-12-19 09:30:00,93.02,93.77,92.73,93.0,96700.0,93.02,93.77,92.73,93.0,96700.0
2013-12-19 10:00:00,93.0,94.24,92.92,93.88,130000.0,93.0,94.24,92.92,93.88,130000.0
2013-12-19 11:00:00,93.87,94.63,93.42,94.62,120800.0,93.87,94.63,93.42,94.62,120800.0
2013-12-19 12:00:00,94.56,94.61,93.66,93.81,95900.0,94.56,94.61,93.66,93.81,95900.0
2013-12-19 13:00:00,93.81,93.9,92.87,93.23,76000.0,93.81,93.9,92.87,93.23,76000.0
2013-12-19 14:00:00,93.23,93.36,93.06,93.34,58900.0,93.23,93.36,93.06,93.34,58900.0
2013-12-19 15:00:00,93.35,93.55,93.2,93.44,234600.0,93.35,93.55,93.2,93.44,234600.0
2013-12-20 09:30:00,93.71,94.4,93.29,94.25,83700.0,93.71,94.4,93.29,94.25,83700.0
2013-12-20 10:00:00,94.04,94.24,93.23,93.44,68600.0,94.04,94.24,93.23,93.44,68600.0
2013-12-20 11:00:00,93.41,94.02,93.36,93.9,88900.0,93.41,94.02,93.36,93.9,88900.0
2013-12-20 12:00:00,93.92,93.98,93.4,93.46,89600.0,93.92,93.98,93.4,93.46,89600.0
2013-12-20 13:00:00,93.5,93.98,93.46,93.79,99400.0,93.5,93.98,93.46,93.79,99400.0
2013-12-20 14:00:00,93.82,94.49,93.73,93.96,211000.0,93.82,94.49,93.73,93.96,211000.0
2013-12-20 15:00:00,93.95,95.14,93.41,95.05,736100.0,93.95,95.14,93.41,95.05,736100.0
2013-12-23 09:30:00,95.17,95.29,94.36,94.95,111100.0,95.17,95.29,94.36,94.95,111100.0
2013-12-23 10:00:00,95.03,95.92,94.54,95.92,192900.0,95.03,95.92,94.54,95.92,192900.0
2013-12-23 11:00:00,95.92,95.92,94.82,95.01,131000.0,95.92,95.92,94.82,95.01,131000.0
2013-12-23 12:00:00,95.01,95.15,93.92,94.04,189400.0,95.01,95.15,93.92,94.04,189400.0
2013-12-23 13:00:00,94.06,94.14,93.32,93.58,113200.0,94.06,94.14,93.32,93.58,113200.0
2013-12-23 14:00:00,93.63,93.63,93.24,93.38,187500.0,93.63,93.63,93.24,93.38,187500.0
2013-12-23 15:00:00,93.41,93.45,93.01,93.38,283000.0,93.41,93.45,93.01,93.38,283000.0
2013-12-24 09:30:00,93.42,94.09,93.06,93.59,69200.0,93.42,94.09,93.06,93.59,69200.0
2013-12-24 10:00:00,93.82,94.02,93.64,93.84,141800.0,93.82,94.02,93.64,93.84,141800.0
2013-12-24 11:00:00,93.79,94.99,93.79,94.8,162000.0,93.79,94.99,93.79,94.8,162000.0
2013-12-24 12:00:00,94.77,94.78,94.14,94.44,176000.0,94.77,94.78,94.14,94.44,176000.0
2013-12-26 09:30:00,95.88,95.88,94.34,94.59,92000.0,95.88,95.88,94.34,94.59,92000.0
2013-12-26 10:00:00,94.61,95.38,94.6,95.13,63200.0,94.61,95.38,94.6,95.13,63200.0
2013-12-26 11:00:00,95.18,95.22,94.54,94.65,59300.0,95.18,95.22,94.54,94.65,59300.0
2013-12-26 12:00:00,94.72,94.85,94.6,94.76,35700.0,94.72,94.85,94.6,94.76,35700.0
2013-12-26 13:00:00,94.78,94.87,94.5,94.85,145700.0,94.78,94.87,94.5,94.85,145700.0
2013-12-26 14:00:00,94.85,94.85,94.71,94.81,64800.0,94.85,94.85,94.71,94.81,64800.0
2013-12-26 15:00:00,94.79,94.84,94.59,94.8,138800.0,94.79,94.84,94.59,94.8,138800.0
2013-12-27 09:30:00,96.35,96.45,94.61,95.13,32300.0,96.35,96.45,94.61,95.13,32300.0
2013-12-27 10:00:00,95.04,95.04,93.83,94.04,71300.0,95.04,95.04,93.83,94.04,71300.0
2013-12-27 11:00:00,94.15,94.92,94.04,94.2,91800.0,94.15,94.92,94.04,94.2,91800.0
2013-12-27 12:00:00,94.23,94.54,94.1,94.1,44800.0,94.23,94.54,94.1,94.1,44800.0
2013-12-27 13:00:00,94.12,94.4,93.86,93.95,43800.0,94.12,94.4,93.86,93.95,43800.0
2013-12-27 14:00:00,93.95,94.15,93.71,93.79,68100.0,93.95,94.15,93.71,93.79,68100.0
2013-12-27 15:00:00,93.75,93.78,93.48,93.53,122900.0,93.75,93.78,93.48,93.53,122900.0
2013-12-30 09:30:00,93.75,94.24,93.07,93.49,43800.0,93.75,94.24,93.07,93.49,43800.0
2013-12-30 10:00:00,93.37,93.65,93.32,93.56,130000.0,93.37,93.65,93.32,93.56,130000.0
2013-12-30 11:00:00,93.56,94.0,93.56,93.89,127000.0,93.56,94.0,93.56,93.89,127000.0
2013-12-30 12:00:00,93.9,93.94,93.66,93.83,70300.0,93.9,93.94,93.66,93.83,70300.0
2013-12-30 13:00:00,93.87,94.33,93.87,94.22,109400.0,93.87,94.33,93.87,94.22,109400.0
2013-12-30 14:00:00,94.24,94.3,94.14,94.28,54700.0,94.24,94.3,94.14,94.28,54700.0
2013-12-30 15:00:00,94.29,94.38,94.07,94.37,131300.0,94.29,94.38,94.07,94.37,131300.0
2013-12-31 09:30:00,93.28,94.37,93.28,93.84,39600.0,93.28,94.37,93.28,93.84,39600.0
2013-12-31 10:00:00,93.9,96.24,93.79,95.87,265700.0,93.9,96.24,93.79,95.87,265700.0
2013-12-31 11:00:00,95.87,96.11,95.7,95.74,125500.0,95.87,96.11,95.7,95.74,125500.0
2013-12-31 12:00:00,95.75,95.94,95.72,95.91,69600.0,95.75,95.94,95.72,95.91,69600.0
2013-12-31 13:00:00,95.94,95.99,95.75,95.87,79600.0,95.94,95.99,95.75,95.87,79600.0
2013-12-31 14:00:00,95.88,97.15,95.79,96.92,272300.0,95.88,97.15,95.79,96.92,272300.0
2013-12-31 15:00:00,96.94,96.94,96.26,96.5,472600.0,96.94,96.94,96.26,96.5,472600.0
2014-01-02 09:30:00,96.21,97.65,96.06,97.61,554500.0,96.21,97.65,96.06,97.61,554500.0
2014-01-02 10:00:00,97.49,98.26,97.41,97.75,311100.0,97.49,98.26,97.41,97.75,311100.0
2014-01-02 11:00:00,97.67,97.72,96.48,96.54,168500.0,97.67,97.72,96.48,96.54,168500.0
2014-01-02 12:00:00,96.56,96.8,96.02,96.09,124200.0,96.56,96.8,96.02,96.09,124200.0
2014-01-02 13:00:00,96.12,96.26,95.87,96.0,141400.0,96.12,96.26,95.87,96.0,141400.0
2014-01-02 14:00:00,96.01,96.1,95.7,95.82,120400.0,96.01,96.1,95.7,95.82,120400.0
2014-01-02 15:00:00,95.82,96.02,95.82,95.95,234700.0,95.82,96.02,95.82,95.95,234700.0
2014-01-03 09:30:00,95.9,97.03,95.8,96.32,62300.0,95.9,97.03,95.8,96.32,62300.0
2014-01-03 10:00:00,96.17,96.27,94.94,95.13,107700.0,96.17,96.27,94.94,95.13,107700.0
2014-01-03 11:00:00,95.12,95.18,94.77,94.81,198700.0,95.12,95.18,94.77,94.81,198700.0
2014-01-03 12:00:00,94.82,94.9,94.66,94.85,56400.0,94.82,94.9,94.66,94.85,56400.0
2014-01-03 13:00:00,94.85,95.11,94.82,94.98,63900.0,94.85,95.11,94.82,94.98,63900.0
2014-01-03 14:00:00,95.0,95.08,94.76,94.99,83900.0,95.0,95.08,94.76,94.99,83900.0
2014-01-03 15:00:00,94.95,95.12,94.9,94.92,184200.0,94.95,95.12,94.9,94.92,184200.0
2014-01-06 09:30:00,95.03,95.65,93.25,93.68,96500.0,95.03,95.65,93.25,93.68,96500.0
2014-01-06 10:00:00,93.69,94.32,93.35,93.91,250900.0,93.69,94.32,93.35,93.91,250900.0
2014-01-06 11:00:00,93.92,94.02,93.25,93.68,121000.0,93.92,94.02,93.25,93.68,121000.0
2014-01-06 12:00:00,93.7,93.91,93.47,93.77,88300.0,93.7,93.91,93.47,93.77,88300.0
2014-01-06 13:00:00,93.77,93.77,92.83,92.97,97800.0,93.77,93.77,92.83,92.97,97800.0
2014-01-06 14:00:00,93.03,93.18,92.81,92.81,143300.0,93.03,93.18,92.81,92.81,143300.0
2014-01-06 15:00:00,92.87,93.0,92.51,92.91,389700.0,92.87,93.0,92.51,92.91,389700.0
2014-01-07 09:30:00,93.32,93.6,92.17,93.52,99600.0,93.32,93.6,92.17,93.52,99600.0
2014-01-07 10:00:00,93.52,94.12,93.27,94.1,142500.0,93.52,94.12,93.27,94.1,142500.0
2014-01-07 11:00:00,94.13,94.72,94.13,94.39,114000.0,94.13,94.72,94.13,94.39,114000.0
2014-01-07 12:00:00,94.39,94.83,94.37,94.62,88900.0,94.39,94.83,94.37,94.62,88900.0
2014-01-07 13:00:00,94.65,94.79,94.51,94.56,99000.0,94.65,94.79,94.51,94.56,99000.0
2014-01-07 14:00:00,94.56,94.64,94.34,94.42,181900.0,94.56,94.64,94.34,94.42,181900.0
2014-01-07 15:00:00,94.44,94.64,94.39,94.42,192500.0,94.44,94.64,94.39,94.42,192500.0
2014-01-08 09:30:00,94.24,94.5,93.09,93.45,50800.0,94.24,94.5,93.09,93.45,50800.0
2014-01-08 10:00:00,93.43,93.86,93.34,93.34,52100.0,93.43,93.86,93.34,93.34,52100.0
2014-01-08 11:00:00,93.34,93.85,92.96,93.5,99100.0,93.34,93.85,92.96,93.5,99100.0
2014-01-08 12:00:00,93.53,93.59,93.02,93.15,112100.0,93.53,93.59,93.02,93.15,112100.0
2014-01-08 13:00:00,93.19,93.86,93.07,93.86,102400.0,93.19,93.86,93.07,93.86,102400.0
2014-01-08 14:00:00,93.83,94.0,93.32,93.73,111800.0,93.83,94.0,93.32,93.73,111800.0
2014-01-08 15:00:00,93.73,94.21,93.7,94.17,191400.0,93.73,94.21,93.7,94.17,191400.0
2014-01-09 09:30:00,94.19,94.42,93.34,93.45,76400.0,94.19,94.42,93.34,93.45,76400.0
2014-01-09 10:00:00,93.53,93.75,92.61,92.61,150100.0,93.53,93.75,92.61,92.61,150100.0
2014-01-09 11:00:00,92.64,92.72,91.61,92.62,247900.0,92.64,92.72,91.61,92.62,247900.0
2014-01-09 12:00:00,92.62,93.15,92.27,92.84,151900.0,92.62,93.15,92.27,92.84,151900.0
2014-01-09 13:00:00,92.9,92.95,92.53,92.67,81200.0,92.9,92.95,92.53,92.67,81200.0
2014-01-09 14:00:00,92.63,92.89,92.39,92.76,99800.0,92.63,92.89,92.39,92.76,99800.0
2014-01-09 15:00:00,92.73,92.83,92.1,92.29,363700.0,92.73,92.83,92.1,92.29,363700.0
2014-01-10 09:30:00,92.6,93.6,92.59,92.94,42400.0,92.6,93.6,92.59,92.94,42400.0
2014-01-10 10:00:00,92.9,93.17,91.89,91.99,220100.0,92.9,93.17,91.89,91.99,220100.0
2014-01-10 11:00:00,91.99,92.14,91.67,91.91,106000.0,91.99,92.14,91.67,91.91,106000.0
2014-01-10 12:00:00,91.87,92.0,91.67,91.67,99600.0,91.87,92.0,91.67,91.67,99600.0
2014-01-10 13:00:00,91.7,92.34,91.65,91.99,97000.0,91.7,92.34,91.65,91.99,97000.0
2014-01-10 14:00:00,91.99,92.25,91.94,92.1,99000.0,91.99,92.25,91.94,92.1,99000.0
2014-01-10 15:00:00,92.1,92.53,92.08,92.25,183600.0,92.1,92.53,92.08,92.25,183600.0
2014-01-13 09:30:00,91.98,92.36,91.05,91.21,67100.0,91.98,92.36,91.05,91.21,67100.0
2014-01-13 10:00:00,91.31,91.64,90.26,90.57,156000.0,91.31,91.64,90.26,90.57,156000.0
2014-01-13 11:00:00,90.57,90.85,90.16,90.33,81300.0,90.57,90.85,90.16,90.33,81300.0
2014-01-13 12:00:00,90.29,90.32,89.23,89.23,97600.0,90.29,90.32,89.23,89.23,97600.0
2014-01-13 13:00:00,89.26,89.39,88.9,89.14,148400.0,89.26,89.39,88.9,89.14,148400.0
2014-01-13 14:00:00,89.15,89.49,88.8,88.98,152000.0,89.15,89.49,88.8,88.98,152000.0
2014-01-13 15:00:00,88.95,88.95,88.15,88.88,294600.0,88.95,88.95,88.15,88.88,294600.0
2014-01-14 09:30:00,89.13,89.61,88.32,88.99,115600.0,89.13,89.61,88.32,88.99,115600.0
2014-01-14 10:00:00,89.03,89.51,88.84,89.21,127700.0,89.03,89.51,88.84,89.21,127700.0
2014-01-14 11:00:00,89.21,90.19,89.17,90.19,134000.0,89.21,90.19,89.17,90.19,134000.0
2014-01-14 12:00:00,90.24,90.3,89.31,89.31,90400.0,90.24,90.3,89.31,89.31,90400.0
2014-01-14 13:00:00,89.32,89.61,89.02,89.11,92600.0,89.32,89.61,89.02,89.11,92600.0
2014-01-14 14:00:00,89.11,89.15,88.75,88.82,109000.0,89.11,89.15,88.75,88.82,109000.0
2014-01-14 15:00:00,88.87,89.13,88.61,88.76,197400.0,88.87,89.13,88.61,88.76,197400.0
2014-01-15 09:30:00,88.5,88.85,85.05,85.66,480700.0,88.5,88.85,85.05,85.66,480700.0
2014-01-15 10:00:00,85.71,86.31,82.42,84.49,1009500.0,85.71,86.31,82.42,84.49,1009500.0
2014-01-15 11:00:00,84.53,85.31,83.91,85.22,328100.0,84.53,85.31,83.91,85.22,328100.0
2014-01-15 12:00:00,85.24,86.07,85.04,85.75,194000.0,85.24,86.07,85.04,85.75,194000.0
2014-01-15 13:00:00,85.77,86.57,85.21,85.63,198600.0,85.77,86.57,85.21,85.63,198600.0
2014-01-15 14:00:00,85.62,86.59,85.61,85.93,200400.0,85.62,86.59,85.61,85.93,200400.0
2014-01-15 15:00:00,85.97,86.0,85.5,85.83,478300.0,85.97,86.0,85.5,85.83,478300.0
2014-01-16 09:30:00,85.5,85.75,83.31,83.75,306100.0,85.5,85.75,83.31,83.75,306100.0
2014-01-16 10:00:00,83.7,83.75,82.45,82.63,509700.0,83.7,83.75,82.45,82.63,509700.0
2014-01-16 11:00:00,82.56,83.92,82.47,83.9,273600.0,82.56,83.92,82.47,83.9,273600.0
2014-01-16 12:00:00,83.91,83.91,82.44,82.51,433600.0,83.91,83.91,82.44,82.51,433600.0
2014-01-16 13:00:00,82.57,82.97,82.33,82.69,316100.0,82.57,82.97,82.33,82.69,316100.0
2014-01-16 14:00:00,82.67,83.0,82.6,82.69,230300.0,82.67,83.0,82.6,82.69,230300.0
2014-01-16 15:00:00,82.69,82.96,82.55,82.75,564900.0,82.69,82.96,82.55,82.75,564900.0
2014-01-17 09:30:00,81.67,84.29,81.19,84.26,390400.0,81.67,84.29,81.19,84.26,390400.0
2014-01-17 10:00:00,84.18,85.24,83.48,84.9,265900.0,84.18,85.24,83.48,84.9,265900.0
2014-01-17 11:00:00,84.9,85.14,84.25,84.68,193700.0,84.9,85.14,84.25,84.68,193700.0
2014-01-17 12:00:00,84.66,84.7,83.81,83.81,132100.0,84.66,84.7,83.81,83.81,132100.0
2014-01-17 13:00:00,83.81,83.95,83.24,83.8,148100.0,83.81,83.95,83.24,83.8,148100.0
2014-01-17 14:00:00,83.82,83.96,83.43,83.75,117700.0,83.82,83.96,83.43,83.75,117700.0
2014-01-17 15:00:00,83.76,83.81,83.06,83.56,274500.0,83.76,83.81,83.06,83.56,274500.0
2014-01-21 09:30:00,83.82,83.82,81.69,82.98,166100.0,83.82,83.82,81.69,82.98,166100.0
2014-01-21 10:00:00,82.92,83.03,80.56,80.63,331800.0,82.92,83.03,80.56,80.63,331800.0
2014-01-21 11:00:00,80.63,81.22,80.47,81.13,258100.0,80.63,81.22,80.47,81.13,258100.0
2014-01-21 12:00:00,81.06,81.78,80.74,81.64,155900.0,81.06,81.78,80.74,81.64,155900.0
2014-01-21 13:00:00,81.66,81.95,81.44,81.79,89200.0,81.66,81.95,81.44,81.79,89200.0
2014-01-21 14:00:00,81.81,81.91,81.05,81.24,139700.0,81.81,81.91,81.05,81.24,139700.0
2014-01-21 15:00:00,81.24,81.26,80.76,80.9,296100.0,81.24,81.26,80.76,80.9,296100.0
2014-01-22 09:30:00,81.24,81.55,80.58,80.89,76800.0,81.24,81.55,80.58,80.89,76800.0
2014-01-22 10:00:00,80.75,81.36,80.35,81.35,126200.0,80.75,81.36,80.35,81.35,126200.0
2014-01-22 11:00:00,81.33,82.01,81.17,81.73,147500.0,81.33,82.01,81.17,81.73,147500.0
2014-01-22 12:00:00,81.73,82.32,81.21,81.49,140600.0,81.73,82.32,81.21,81.49,140600.0
2014-01-22 13:00:00,81.5,81.98,81.39,81.62,83600.0,81.5,81.98,81.39,81.62,83600.0
2014-01-22 14:00:00,81.63,81.83,81.41,81.78,93600.0,81.63,81.83,81.41,81.78,93600.0
2014-01-22 15:00:00,81.78,83.1,81.76,83.06,410500.0,81.78,83.1,81.76,83.06,410500.0
2014-01-23 09:30:00,82.8,83.84,82.49,83.45,90400.0,82.8,83.84,82.49,83.45,90400.0
2014-01-23 10:00:00,83.29,83.35,82.93,83.13,274600.0,83.29,83.35,82.93,83.13,274600.0
2014-01-23 11:00:00,83.07,83.27,82.93,83.18,139000.0,83.07,83.27,82.93,83.18,139000.0
2014-01-23 12:00:00,83.2,83.68,83.18,83.61,91900.0,83.2,83.68,83.18,83.61,91900.0
2014-01-23 13:00:00,83.63,84.03,83.19,84.0,251700.0,83.63,84.03,83.19,84.0,251700.0
2014-01-23 14:00:00,84.0,84.79,83.9,84.35,261300.0,84.0,84.79,83.9,84.35,261300.0
2014-01-23 15:00:00,84.35,84.63,84.23,84.57,310900.0,84.35,84.63,84.23,84.57,310900.0
2014-01-24 09:30:00,84.42,85.13,83.32,85.05,97400.0,84.42,85.13,83.32,85.05,97400.0
2014-01-24 10:00:00,85.12,85.25,84.51,84.52,278400.0,85.12,85.25,84.51,84.52,278400.0
2014-01-24 11:00:00,84.51,85.1,84.29,84.8,308700.0,84.51,85.1,84.29,84.8,308700.0
2014-01-24 12:00:00,84.79,86.98,84.3,84.76,235300.0,84.79,86.98,84.3,84.76,235300.0
2014-01-24 13:00:00,84.65,84.9,84.24,84.48,106200.0,84.65,84.9,84.24,84.48,106200.0
2014-01-24 14:00:00,84.48,84.56,84.34,84.36,141200.0,84.48,84.56,84.34,84.36,141200.0
2014-01-24 15:00:00,84.36,84.41,83.92,83.93,318500.0,84.36,84.41,83.92,83.93,318500.0
2014-01-27 09:30:00,83.66,84.6,83.48,84.2,91400.0,83.66,84.6,83.48,84.2,91400.0
2014-01-27 10:00:00,84.19,84.25,82.95,83.54,181300.0,84.19,84.25,82.95,83.54,181300.0
2014-01-27 11:00:00,83.53,83.83,82.9,83.1,59200.0,83.53,83.83,82.9,83.1,59200.0
2014-01-27 12:00:00,83.1,83.14,82.5,82.95,103500.0,83.1,83.14,82.5,82.95,103500.0
2014-01-27 13:00:00,82.92,83.78,82.84,83.41,81700.0,82.92,83.78,82.84,83.41,81700.0
2014-01-27 14:00:00,83.41,83.77,83.27,83.35,97000.0,83.41,83.77,83.27,83.35,97000.0
2014-01-27 15:00:00,83.27,83.39,83.09,83.11,134700.0,83.27,83.39,83.09,83.11,134700.0
2014-01-28 09:30:00,82.7,84.31,82.7,83.97,66100.0,82.7,84.31,82.7,83.97,66100.0
2014-01-28 10:00:00,83.92,84.38,83.52,84.2,221300.0,83.92,84.38,83.52,84.2,221300.0
2014-01-28 11:00:00,84.24,84.41,83.64,83.83,253100.0,84.24,84.41,83.64,83.83,253100.0
2014-01-28 12:00:00,83.81,83.96,83.59,83.88,48800.0,83.81,83.96,83.59,83.88,48800.0
2014-01-28 13:00:00,83.89,84.05,83.73,83.98,50700.0,83.89,84.05,83.73,83.98,50700.0
2014-01-28 14:00:00,83.95,84.12,83.89,84.06,61700.0,83.95,84.12,83.89,84.06,61700.0
2014-01-28 15:00:00,84.06,84.32,83.86,84.24,182800.0,84.06,84.32,83.86,84.24,182800.0
2014-01-29 09:30:00,83.46,84.4,82.71,84.12,77600.0,83.46,84.4,82.71,84.12,77600.0
2014-01-29 10:00:00,84.22,84.63,84.0,84.22,222400.0,84.22,84.63,84.0,84.22,222400.0
2014-01-29 11:00:00,84.22,84.22,83.33,83.45,126400.0,84.22,84.22,83.33,83.45,126400.0
2014-01-29 12:00:00,83.45,83.47,82.34,82.45,101000.0,83.45,83.47,82.34,82.45,101000.0
2014-01-29 13:00:00,82.43,82.57,82.0,82.07,107700.0,82.43,82.57,82.0,82.07,107700.0
2014-01-29 14:00:00,82.13,83.01,81.9,82.54,146500.0,82.13,83.01,81.9,82.54,146500.0
2014-01-29 15:00:00,82.47,82.71,82.45,82.55,231400.0,82.47,82.71,82.45,82.55,231400.0
2014-01-30 09:30:00,83.04,83.82,82.79,83.68,54600.0,83.04,83.82,82.79,83.68,54600.0
2014-01-30 10:00:00,83.67,84.51,83.5,84.51,61900.0,83.67,84.51,83.5,84.51,61900.0
2014-01-30 11:00:00,84.43,84.99,84.38,84.51,59500.0,84.43,84.99,84.38,84.51,59500.0
2014-01-30 12:00:00,84.56,84.8,84.24,84.74,138600.0,84.56,84.8,84.24,84.74,138600.0
2014-01-30 13:00:00,84.73,85.09,84.59,84.86,141300.0,84.73,85.09,84.59,84.86,141300.0
2014-01-30 14:00:00,84.87,86.1,84.81,85.94,154200.0,84.87,86.1,84.81,85.94,154200.0
2014-01-30 15:00:00,85.92,86.17,85.7,85.96,206100.0,85.92,86.17,85.7,85.96,206100.0
2014-01-31 09:30:00,83.87,85.6,83.5,85.08,125800.0,83.87,85.6,83.5,85.08,125800.0
2014-01-31 10:00:00,85.08,85.68,84.7,85.0,119700.0,85.08,85.68,84.7,85.0,119700.0
2014-01-31 11:00:00,85.03,85.79,84.91,85.67,134500.0,85.03,85.79,84.91,85.67,134500.0
2014-01-31 12:00:00,85.68,85.68,85.25,85.5,331900.0,85.68,85.68,85.25,85.5,331900.0
2014-01-31 13:00:00,85.5,85.88,85.4,85.74,71300.0,85.5,85.88,85.4,85.74,71300.0
2014-01-31 14:00:00,85.76,86.03,85.53,85.72,71900.0,85.76,86.03,85.53,85.72,71900.0
2014-01-31 15:00:00,85.71,85.84,85.5,85.72,185300.0,85.71,85.84,85.5,85.72,185300.0
2014-02-03 09:30:00,85.75,86.03,84.49,85.84,80500.0,85.75,86.03,84.49,85.84,80500.0
2014-02-03 10:00:00,85.71,85.95,83.91,83.99,234000.0,85.71,85.95,83.91,83.99,234000.0
2014-02-03 11:00:00,83.99,84.21,83.52,83.67,126500.0,83.99,84.21,83.52,83.67,126500.0
2014-02-03 12:00:00,83.65,84.63,83.48,84.27,262400.0,83.65,84.63,83.48,84.27,262400.0
2014-02-03 13:00:00,84.22,84.22,83.09,83.28,141300.0,84.22,84.22,83.09,83.28,141300.0
2014-02-03 14:00:00,83.27,84.08,83.22,83.33,143000.0,83.27,84.08,83.22,83.33,143000.0
2014-02-03 15:00:00,83.36,84.05,83.2,83.98,296600.0,83.36,84.05,83.2,83.98,296600.0
2014-02-04 09:30:00,84.07,84.81,83.84,84.34,116800.0,84.07,84.81,83.84,84.34,116800.0
2014-02-04 10:00:00,84.34,84.6,83.58,84.56,158200.0,84.34,84.6,83.58,84.56,158200.0
2014-02-04 11:00:00,84.54,85.11,83.71,83.84,196300.0,84.54,85.11,83.71,83.84,196300.0
2014-02-04 12:00:00,83.85,84.2,83.43,84.2,132100.0,83.85,84.2,83.43,84.2,132100.0
2014-02-04 13:00:00,84.16,84.28,83.77,83.82,81200.0,84.16,84.28,83.77,83.82,81200.0
2014-02-04 14:00:00,83.77,84.1,83.6,84.01,145600.0,83.77,84.1,83.6,84.01,145600.0
2014-02-04 15:00:00,84.01,84.23,83.33,83.46,161900.0,84.01,84.23,83.33,83.46,161900.0
2014-02-05 09:30:00,83.58,84.55,83.4,83.6,80000.0,83.58,84.55,83.4,83.6,80000.0
2014-02-05 10:00:00,83.66,84.25,83.02,83.17,382400.0,83.66,84.25,83.02,83.17,382400.0
2014-02-05 11:00:00,83.17,84.0,82.52,83.73,86200.0,83.17,84.0,82.52,83.73,86200.0
2014-02-05 12:00:00,83.76,84.98,83.68,84.87,121200.0,83.76,84.98,83.68,84.87,121200.0
2014-02-05 13:00:00,84.88,85.59,84.8,85.46,83400.0,84.88,85.59,84.8,85.46,83400.0
2014-02-05 14:00:00,85.35,85.47,84.86,84.95,115500.0,85.35,85.47,84.86,84.95,115500.0
2014-02-05 15:00:00,84.95,85.88,84.95,85.85,307300.0,84.95,85.88,84.95,85.85,307300.0
2014-02-06 09:30:00,85.96,88.54,85.96,88.44,100800.0,85.96,88.54,85.96,88.44,100800.0
2014-02-06 10:00:00,88.47,88.47,87.51,88.09,349900.0,88.47,88.47,87.51,88.09,349900.0
2014-02-06 11:00:00,88.06,88.43,87.71,87.94,87700.0,88.06,88.43,87.71,87.94,87700.0
2014-02-06 12:00:00,88.01,88.42,87.9,88.36,72200.0,88.01,88.42,87.9,88.36,72200.0
2014-02-06 13:00:00,88.37,88.82,87.94,88.09,194700.0,88.37,88.82,87.94,88.09,194700.0
2014-02-06 14:00:00,88.1,88.53,88.1,88.16,75800.0,88.1,88.53,88.1,88.16,75800.0
2014-02-06 15:00:00,88.16,88.5,88.12,88.37,194000.0,88.16,88.5,88.12,88.37,194000.0
2014-02-07 09:30:00,87.31,89.62,86.01,88.66,96200.0,87.31,89.62,86.01,88.66,96200.0
2014-02-07 10:00:00,88.74,88.88,87.66,87.75,253100.0,88.74,88.88,87.66,87.75,253100.0
2014-02-07 11:00:00,87.84,88.13,87.56,87.8,171200.0,87.84,88.13,87.56,87.8,171200.0
2014-02-07 12:00:00,87.78,87.86,87.44,87.83,60400.0,87.78,87.86,87.44,87.83,60400.0
2014-02-07 13:00:00,87.82,88.29,87.73,87.93,62800.0,87.82,88.29,87.73,87.93,62800.0
2014-02-07 14:00:00,87.91,88.34,87.9,88.3,74700.0,87.91,88.34,87.9,88.3,74700.0
2014-02-07 15:00:00,88.23,88.54,87.99,88.32,128200.0,88.23,88.54,87.99,88.32,128200.0
2014-02-10 09:30:00,88.26,88.76,87.63,88.51,25100.0,88.26,88.76,87.63,88.51,25100.0
2014-02-10 10:00:00,88.33,88.33,87.41,87.64,63500.0,88.33,88.33,87.41,87.64,63500.0
2014-02-10 11:00:00,87.66,87.83,87.09,87.65,44900.0,87.66,87.83,87.09,87.65,44900.0
2014-02-10 12:00:00,87.64,88.12,87.42,88.01,55600.0,87.64,88.12,87.42,88.01,55600.0
2014-02-10 13:00:00,88.0,88.5,87.98,88.17,65900.0,88.0,88.5,87.98,88.17,65900.0
2014-02-10 14:00:00,88.21,88.25,87.76,88.05,99500.0,88.21,88.25,87.76,88.05,99500.0
2014-02-10 15:00:00,88.07,88.07,87.7,87.71,91000.0,88.07,88.07,87.7,87.71,91000.0
2014-02-11 09:30:00,87.88,87.88,86.63,86.65,32200.0,87.88,87.88,86.63,86.65,32200.0
2014-02-11 10:00:00,86.68,87.46,86.41,87.32,226100.0,86.68,87.46,86.41,87.32,226100.0
2014-02-11 11:00:00,87.35,87.38,86.88,86.93,128900.0,87.35,87.38,86.88,86.93,128900.0
2014-02-11 12:00:00,86.92,87.25,86.79,86.83,81600.0,86.92,87.25,86.79,86.83,81600.0
2014-02-11 13:00:00,86.84,87.0,86.29,86.46,198200.0,86.84,87.0,86.29,86.46,198200.0
2014-02-11 14:00:00,86.49,87.07,86.48,87.0,154600.0,86.49,87.07,86.48,87.0,154600.0
2014-02-11 15:00:00,87.0,87.0,86.33,86.44,194700.0,87.0,87.0,86.33,86.44,194700.0
2014-02-12 09:30:00,86.81,87.22,86.12,86.41,79600.0,86.81,87.22,86.12,86.41,79600.0
2014-02-12 10:00:00,86.34,86.56,85.2,85.27,162100.0,86.34,86.56,85.2,85.27,162100.0
2014-02-12 11:00:00,85.22,86.0,85.22,85.96,47200.0,85.22,86.0,85.22,85.96,47200.0
2014-02-12 12:00:00,85.96,86.02,85.73,85.97,47800.0,85.96,86.02,85.73,85.97,47800.0
2014-02-12 13:00:00,86.0,86.04,85.9,86.0,56800.0,86.0,86.04,85.9,86.0,56800.0
2014-02-12 14:00:00,86.01,86.06,85.89,85.96,104600.0,86.01,86.06,85.89,85.96,104600.0
2014-02-12 15:00:00,85.97,86.44,85.95,86.42,135400.0,85.97,86.44,85.95,86.42,135400.0
2014-02-13 09:30:00,86.07,86.62,85.6,86.1,24000.0,86.07,86.62,85.6,86.1,24000.0
2014-02-13 10:00:00,86.25,87.05,86.01,86.29,53900.0,86.25,87.05,86.01,86.29,53900.0
2014-02-13 11:00:00,86.41,86.55,86.04,86.1,46600.0,86.41,86.55,86.04,86.1,46600.0
2014-02-13 12:00:00,86.12,86.16,85.84,86.01,102500.0,86.12,86.16,85.84,86.01,102500.0
2014-02-13 13:00:00,85.97,86.3,85.93,86.04,119600.0,85.97,86.3,85.93,86.04,119600.0
2014-02-13 14:00:00,86.06,86.14,85.81,85.99,83900.0,86.06,86.14,85.81,85.99,83900.0
2014-02-13 15:00:00,85.96,86.1,85.84,86.04,169100.0,85.96,86.1,85.84,86.04,169100.0
2014-02-14 09:30:00,85.82,85.99,85.02,85.29,34300.0,85.82,85.99,85.02,85.29,34300.0
2014-02-14 10:00:00,85.36,85.53,85.01,85.14,142600.0,85.36,85.53,85.01,85.14,142600.0
2014-02-14 11:00:00,85.1,85.99,85.1,85.99,98000.0,85.1,85.99,85.1,85.99,98000.0
2014-02-14 12:00:00,85.99,86.47,85.75,86.09,66700.0,85.99,86.47,85.75,86.09,66700.0
2014-02-14 13:00:00,86.08,86.42,86.08,86.15,65500.0,86.08,86.42,86.08,86.15,65500.0
2014-02-14 14:00:00,86.07,86.15,85.81,85.91,46200.0,86.07,86.15,85.81,85.91,46200.0
2014-02-14 15:00:00,85.95,86.0,85.68,85.69,98900.0,85.95,86.0,85.68,85.69,98900.0
2014-02-18 09:30:00,85.87,87.0,85.76,86.47,59500.0,85.87,87.0,85.76,86.47,59500.0
2014-02-18 10:00:00,86.5,87.89,86.25,87.7,122900.0,86.5,87.89,86.25,87.7,122900.0
2014-02-18 11:00:00,87.72,87.95,87.54,87.74,46500.0,87.72,87.95,87.54,87.74,46500.0
2014-02-18 12:00:00,87.73,88.15,87.7,87.85,68200.0,87.73,88.15,87.7,87.85,68200.0
2014-02-18 13:00:00,87.83,87.88,87.53,87.85,41700.0,87.83,87.88,87.53,87.85,41700.0
2014-02-18 14:00:00,87.89,88.43,87.89,88.2,53100.0,87.89,88.43,87.89,88.2,53100.0
2014-02-18 15:00:00,88.18,88.31,87.73,87.75,149600.0,88.18,88.31,87.73,87.75,149600.0
2014-02-19 09:30:00,87.76,88.17,87.19,87.84,61700.0,87.76,88.17,87.19,87.84,61700.0
2014-02-19 10:00:00,87.72,88.07,87.47,88.04,56500.0,87.72,88.07,87.47,88.04,56500.0
2014-02-19 11:00:00,87.97,88.45,87.95,87.96,45700.0,87.97,88.45,87.95,87.96,45700.0
2014-02-19 12:00:00,87.95,88.6,87.81,88.52,91400.0,87.95,88.6,87.81,88.52,91400.0
2014-02-19 13:00:00,88.52,88.9,88.32,88.4,51000.0,88.52,88.9,88.32,88.4,51000.0
2014-02-19 14:00:00,88.43,88.58,88.23,88.31,48800.0,88.43,88.58,88.23,88.31,48800.0
2014-02-19 15:00:00,88.33,88.35,87.5,87.55,101800.0,88.33,88.35,87.5,87.55,101800.0
2014-02-20 09:30:00,87.6,88.32,87.18,88.28,19400.0,87.6,88.32,87.18,88.28,19400.0
2014-02-20 10:00:00,88.17,88.26,86.67,86.9,102600.0,88.17,88.26,86.67,86.9,102600.0
2014-02-20 11:00:00,86.85,87.0,86.4,86.4,97500.0,86.85,87.0,86.4,86.4,97500.0
2014-02-20 12:00:00,86.43,86.88,86.32,86.65,56100.0,86.43,86.88,86.32,86.65,56100.0
2014-02-20 13:00:00,86.68,86.89,86.38,86.43,58800.0,86.68,86.89,86.38,86.43,58800.0
2014-02-20 14:00:00,86.43,86.59,85.86,85.9,84200.0,86.43,86.59,85.86,85.9,84200.0
2014-02-20 15:00:00,85.9,86.27,85.72,86.15,273400.0,85.9,86.27,85.72,86.15,273400.0
2014-02-21 09:30:00,86.15,86.38,83.98,84.79,169700.0,86.15,86.38,83.98,84.79,169700.0
2014-02-21 10:00:00,84.75,87.18,84.72,85.82,315900.0,84.75,87.18,84.72,85.82,315900.0
2014-02-21 11:00:00,85.83,86.2,85.16,85.67,189200.0,85.83,86.2,85.16,85.67,189200.0
2014-02-21 12:00:00,85.72,86.02,85.41,85.47,80400.0,85.72,86.02,85.41,85.47,80400.0
2014-02-21 13:00:00,85.46,86.03,85.38,85.9,120300.0,85.46,86.03,85.38,85.9,120300.0
2014-02-21 14:00:00,85.89,85.93,85.55,85.88,80200.0,85.89,85.93,85.55,85.88,80200.0
2014-02-21 15:00:00,85.89,86.09,85.8,85.98,175600.0,85.89,86.09,85.8,85.98,175600.0
2014-02-24 09:30:00,86.0,87.63,85.99,87.48,165700.0,86.0,87.63,85.99,87.48,165700.0
2014-02-24 10:00:00,87.55,87.95,87.33,87.46,241600.0,87.55,87.95,87.33,87.46,241600.0
2014-02-24 11:00:00,87.47,88.12,87.4,87.96,75700.0,87.47,88.12,87.4,87.96,75700.0
2014-02-24 12:00:00,87.99,88.21,87.9,88.0,65300.0,87.99,88.21,87.9,88.0,65300.0
2014-02-24 13:00:00,88.01,88.16,87.81,88.0,60800.0,88.01,88.16,87.81,88.0,60800.0
2014-02-24 14:00:00,87.98,88.12,87.92,88.04,68400.0,87.98,88.12,87.92,88.04,68400.0
2014-02-24 15:00:00,88.0,88.01,87.43,87.44,95300.0,88.0,88.01,87.43,87.44,95300.0
2014-02-25 09:30:00,87.46,88.15,87.46,87.97,48100.0,87.46,88.15,87.46,87.97,48100.0
2014-02-25 10:00:00,87.95,89.37,87.86,89.03,127900.0,87.95,89.37,87.86,89.03,127900.0
2014-02-25 11:00:00,89.03,89.5,88.91,89.32,124400.0,89.03,89.5,88.91,89.32,124400.0
2014-02-25 12:00:00,89.32,89.33,89.02,89.29,60400.0,89.32,89.33,89.02,89.29,60400.0
2014-02-25 13:00:00,89.32,89.47,88.6,88.81,123400.0,89.32,89.47,88.6,88.81,123400.0
2014-02-25 14:00:00,88.77,89.03,88.62,88.66,50300.0,88.77,89.03,88.62,88.66,50300.0
2014-02-25 15:00:00,88.66,88.91,88.59,88.79,158900.0,88.66,88.91,88.59,88.79,158900.0
2014-02-26 09:30:00,89.0,89.87,88.35,89.87,46400.0,89.0,89.87,88.35,89.87,46400.0
2014-02-26 10:00:00,89.88,91.45,89.76,91.25,169800.0,89.88,91.45,89.76,91.25,169800.0
2014-02-26 11:00:00,91.38,91.45,91.0,91.39,109400.0,91.38,91.45,91.0,91.39,109400.0
2014-02-26 12:00:00,91.44,92.67,91.4,91.77,221300.0,91.44,92.67,91.4,91.77,221300.0
2014-02-26 13:00:00,91.76,91.83,90.78,90.81,111400.0,91.76,91.83,90.78,90.81,111400.0
2014-02-26 14:00:00,90.8,91.05,90.18,90.47,76100.0,90.8,91.05,90.18,90.47,76100.0
2014-02-26 15:00:00,90.49,90.72,89.71,90.23,284900.0,90.49,90.72,89.71,90.23,284900.0
2014-02-27 09:30:00,90.17,91.21,89.42,90.81,42800.0,90.17,91.21,89.42,90.81,42800.0
2014-02-27 10:00:00,90.93,90.94,90.37,90.68,87100.0,90.93,90.94,90.37,90.68,87100.0
2014-02-27 11:00:00,90.74,91.29,90.59,91.06,77100.0,90.74,91.29,90.59,91.06,77100.0
2014-02-27 12:00:00,90.99,91.4,90.97,91.33,72100.0,90.99,91.4,90.97,91.33,72100.0
2014-02-27 13:00:00,91.4,91.9,91.2,91.5,63700.0,91.4,91.9,91.2,91.5,63700.0
2014-02-27 14:00:00,91.5,92.0,91.48,91.95,73600.0,91.5,92.0,91.48,91.95,73600.0
2014-02-27 15:00:00,91.94,92.04,91.59,91.62,185300.0,91.94,92.04,91.59,91.62,185300.0
2014-02-28 09:30:00,91.83,92.47,91.24,91.24,18300.0,91.83,92.47,91.24,91.24,18300.0
2014-02-28 10:00:00,91.26,91.5,90.32,90.5,157600.0,91.26,91.5,90.32,90.5,157600.0
2014-02-28 11:00:00,90.47,90.71,89.89,90.44,78200.0,90.47,90.71,89.89,90.44,78200.0
2014-02-28 12:00:00,90.44,90.54,90.18,90.5,41200.0,90.44,90.54,90.18,90.5,41200.0
2014-02-28 13:00:00,90.49,90.54,90.28,90.38,44600.0,90.49,90.54,90.28,90.38,44600.0
2014-02-28 14:00:00,90.38,90.38,89.43,89.54,56800.0,90.38,90.38,89.43,89.54,56800.0
2014-02-28 15:00:00,89.53,90.13,89.06,89.74,272900.0,89.53,90.13,89.06,89.74,272900.0
2014-03-03 09:30:00,87.93,89.86,87.93,88.85,64700.0,87.93,89.86,87.93,88.85,64700.0
2014-03-03 10:00:00,89.12,89.19,88.52,88.62,90500.0,89.12,89.19,88.52,88.62,90500.0
2014-03-03 11:00:00,88.58,88.67,88.25,88.29,73100.0,88.58,88.67,88.25,88.29,73100.0
2014-03-03 12:00:00,88.29,88.63,88.18,88.43,53400.0,88.29,88.63,88.18,88.43,53400.0
2014-03-03 13:00:00,88.41,88.9,88.41,88.86,48600.0,88.41,88.9,88.41,88.86,48600.0
2014-03-03 14:00:00,88.85,88.94,88.54,88.55,47400.0,88.85,88.94,88.54,88.55,47400.0
2014-03-03 15:00:00,88.56,88.65,88.19,88.42,105300.0,88.56,88.65,88.19,88.42,105300.0
2014-03-04 09:30:00,89.36,89.94,88.45,88.73,26400.0,89.36,89.94,88.45,88.73,26400.0
2014-03-04 10:00:00,88.81,89.05,88.7,88.91,110300.0,88.81,89.05,88.7,88.91,110300.0
2014-03-04 11:00:00,88.87,89.05,88.39,88.67,88400.0,88.87,89.05,88.39,88.67,88400.0
2014-03-04 12:00:00,88.69,89.41,88.67,89.41,49400.0,88.69,89.41,88.67,89.41,49400.0
2014-03-04 13:00:00,89.39,89.43,88.88,89.22,66900.0,89.39,89.43,88.88,89.22,66900.0
2014-03-04 14:00:00,89.23,89.23,88.86,89.1,79000.0,89.23,89.23,88.86,89.1,79000.0
2014-03-04 15:00:00,89.09,89.46,89.02,89.06,106700.0,89.09,89.46,89.02,89.06,106700.0
2014-03-05 09:30:00,89.62,89.82,88.86,89.06,84100.0,89.62,89.82,88.86,89.06,84100.0
2014-03-05 10:00:00,88.98,89.01,87.98,88.1,140500.0,88.98,89.01,87.98,88.1,140500.0
2014-03-05 11:00:00,88.1,88.93,88.04,88.81,118800.0,88.1,88.93,88.04,88.81,118800.0
2014-03-05 12:00:00,88.85,88.85,88.24,88.53,67800.0,88.85,88.85,88.24,88.53,67800.0
2014-03-05 13:00:00,88.57,88.57,88.16,88.34,107700.0,88.57,88.57,88.16,88.34,107700.0
2014-03-05 14:00:00,88.36,88.55,88.1,88.45,95800.0,88.36,88.55,88.1,88.45,95800.0
2014-03-05 15:00:00,88.47,88.59,88.33,88.51,216300.0,88.47,88.59,88.33,88.51,216300.0
2014-03-06 09:30:00,88.74,88.94,87.68,87.85,36300.0,88.74,88.94,87.68,87.85,36300.0
2014-03-06 10:00:00,87.78,88.0,86.95,87.7,101300.0,87.78,88.0,86.95,87.7,101300.0
2014-03-06 11:00:00,87.78,87.89,87.2,87.57,38800.0,87.78,87.89,87.2,87.57,38800.0
2014-03-06 12:00:00,87.57,87.62,86.93,87.19,79000.0,87.57,87.62,86.93,87.19,79000.0
2014-03-06 13:00:00,87.2,87.68,86.91,86.96,81300.0,87.2,87.68,86.91,86.96,81300.0
2014-03-06 14:00:00,86.97,87.28,86.9,87.04,97900.0,86.97,87.28,86.9,87.04,97900.0
2014-03-06 15:00:00,87.06,87.53,86.92,87.3,173500.0,87.06,87.53,86.92,87.3,173500.0
2014-03-07 09:30:00,87.95,88.02,87.5,87.9,32800.0,87.95,88.02,87.5,87.9,32800.0
2014-03-07 10:00:00,87.91,88.17,87.11,87.33,137200.0,87.91,88.17,87.11,87.33,137200.0
2014-03-07 11:00:00,87.29,87.38,86.85,87.0,90500.0,87.29,87.38,86.85,87.0,90500.0
2014-03-07 12:00:00,87.0,87.07,86.52,86.89,138800.0,87.0,87.07,86.52,86.89,138800.0
2014-03-07 13:00:00,86.92,87.23,86.84,87.07,83200.0,86.92,87.23,86.84,87.07,83200.0
2014-03-07 14:00:00,87.11,87.35,87.11,87.26,82300.0,87.11,87.35,87.11,87.26,82300.0
2014-03-07 15:00:00,87.31,87.87,87.16,87.27,285400.0,87.31,87.87,87.16,87.27,285400.0
2014-03-10 09:30:00,87.14,87.99,86.98,87.84,33400.0,87.14,87.99,86.98,87.84,33400.0
2014-03-10 10:00:00,87.91,88.51,87.54,88.46,307200.0,87.91,88.51,87.54,88.46,307200.0
2014-03-10 11:00:00,88.5,89.04,88.25,89.01,214100.0,88.5,89.04,88.25,89.01,214100.0
2014-03-10 12:00:00,89.0,89.69,88.86,89.44,165500.0,89.0,89.69,88.86,89.44,165500.0
2014-03-10 13:00:00,89.42,89.58,89.31,89.45,76400.0,89.42,89.58,89.31,89.45,76400.0
2014-03-10 14:00:00,89.45,89.6,89.35,89.48,101500.0,89.45,89.6,89.35,89.48,101500.0
2014-03-10 15:00:00,89.47,89.85,89.46,89.64,252900.0,89.47,89.85,89.46,89.64,252900.0
2014-03-11 09:30:00,89.55,91.71,89.2,91.35,217900.0,89.55,91.71,89.2,91.35,217900.0
2014-03-11 10:00:00,91.28,92.08,91.0,91.9,466400.0,91.28,92.08,91.0,91.9,466400.0
2014-03-11 11:00:00,91.94,92.06,91.66,91.97,232400.0,91.94,92.06,91.66,91.97,232400.0
2014-03-11 12:00:00,92.0,92.91,91.82,92.43,252900.0,92.0,92.91,91.82,92.43,252900.0
2014-03-11 13:00:00,92.4,92.42,91.11,91.38,162100.0,92.4,92.42,91.11,91.38,162100.0
2014-03-11 14:00:00,91.38,92.07,91.18,92.04,275300.0,91.38,92.07,91.18,92.04,275300.0
2014-03-11 15:00:00,92.03,92.04,91.39,91.54,428500.0,92.03,92.04,91.39,91.54,428500.0
2014-03-12 09:30:00,90.69,90.79,89.09,90.5,140400.0,90.69,90.79,89.09,90.5,140400.0
2014-03-12 10:00:00,90.5,91.37,90.5,91.08,210700.0,90.5,91.37,90.5,91.08,210700.0
2014-03-12 11:00:00,91.08,91.54,90.61,91.17,257400.0,91.08,91.54,90.61,91.17,257400.0
2014-03-12 12:00:00,91.17,91.34,90.09,90.26,154600.0,91.17,91.34,90.09,90.26,154600.0
2014-03-12 13:00:00,90.25,90.85,90.19,90.7,141500.0,90.25,90.85,90.19,90.7,141500.0
2014-03-12 14:00:00,90.73,91.75,90.67,91.42,194600.0,90.73,91.75,90.67,91.42,194600.0
2014-03-12 15:00:00,91.41,91.61,91.07,91.44,241500.0,91.41,91.61,91.07,91.44,241500.0
2014-03-13 09:30:00,91.38,91.5,90.17,91.46,53300.0,91.38,91.5,90.17,91.46,53300.0
2014-03-13 10:00:00,91.41,91.6,91.1,91.43,209000.0,91.41,91.6,91.1,91.43,209000.0
2014-03-13 11:00:00,91.43,91.59,91.21,91.46,129600.0,91.43,91.59,91.21,91.46,129600.0
2014-03-13 12:00:00,91.42,91.47,90.59,90.7,152100.0,91.42,91.47,90.59,90.7,152100.0
2014-03-13 13:00:00,90.7,90.72,89.95,90.54,167000.0,90.7,90.72,89.95,90.54,167000.0
2014-03-13 14:00:00,90.54,90.69,89.06,89.23,247300.0,90.54,90.69,89.06,89.23,247300.0
2014-03-13 15:00:00,89.21,89.91,89.05,89.46,423700.0,89.21,89.91,89.05,89.46,423700.0
2014-03-14 09:30:00,95.89,97.86,95.0,95.72,2148100.0,95.89,97.86,95.0,95.72,2148100.0
2014-03-14 10:00:00,95.71,96.7,95.5,96.18,1312400.0,95.71,96.7,95.5,96.18,1312400.0
2014-03-14 11:00:00,96.19,96.34,95.5,95.66,579000.0,96.19,96.34,95.5,95.66,579000.0
2014-03-14 12:00:00,95.66,96.58,95.26,95.82,605900.0,95.66,96.58,95.26,95.82,605900.0
2014-03-14 13:00:00,95.81,96.67,95.57,96.53,422500.0,95.81,96.67,95.57,96.53,422500.0
2014-03-14 14:00:00,96.54,97.7,96.26,96.86,673400.0,96.54,97.7,96.26,96.86,673400.0
2014-03-14 15:00:00,96.85,96.96,95.08,95.26,1038300.0,96.85,96.96,95.08,95.26,1038300.0
2014-03-17 09:30:00,95.5,96.37,95.46,95.94,122500.0,95.5,96.37,95.46,95.94,122500.0
2014-03-17 10:00:00,95.93,95.95,94.76,94.94,214600.0,95.93,95.95,94.76,94.94,214600.0
2014-03-17 11:00:00,94.98,95.46,94.42,95.41,178700.0,94.98,95.46,94.42,95.41,178700.0
2014-03-17 12:00:00,95.41,96.2,95.29,96.11,148700.0,95.41,96.2,95.29,96.11,148700.0
2014-03-17 13:00:00,96.13,96.8,96.13,96.46,130700.0,96.13,96.8,96.13,96.46,130700.0
2014-03-17 14:00:00,96.43,96.65,96.19,96.52,130000.0,96.43,96.65,96.19,96.52,130000.0
2014-03-17 15:00:00,96.54,96.65,96.01,96.4,253300.0,96.54,96.65,96.01,96.4,253300.0
2014-03-18 09:30:00,96.37,97.69,96.02,97.25,130500.0,96.37,97.69,96.02,97.25,130500.0
2014-03-18 10:00:00,97.29,98.76,96.99,98.65,265900.0,97.29,98.76,96.99,98.65,265900.0
2014-03-18 11:00:00,98.65,99.47,98.38,98.78,262400.0,98.65,99.47,98.38,98.78,262400.0
2014-03-18 12:00:00,98.82,99.2,98.34,98.57,102500.0,98.82,99.2,98.34,98.57,102500.0
2014-03-18 13:00:00,98.58,99.2,98.58,98.86,91700.0,98.58,99.2,98.58,98.86,91700.0
2014-03-18 14:00:00,98.83,98.83,98.47,98.75,135100.0,98.83,98.83,98.47,98.75,135100.0
2014-03-18 15:00:00,98.76,98.84,98.51,98.64,276700.0,98.76,98.84,98.51,98.64,276700.0
2014-03-19 09:30:00,98.85,98.85,97.85,98.32,54200.0,98.85,98.85,97.85,98.32,54200.0
2014-03-19 10:00:00,98.32,99.0,98.32,98.95,158800.0,98.32,99.0,98.32,98.95,158800.0
2014-03-19 11:00:00,98.92,99.71,98.4,99.29,137700.0,98.92,99.71,98.4,99.29,137700.0
2014-03-19 12:00:00,99.29,100.22,99.29,99.89,152000.0,99.29,100.22,99.29,99.89,152000.0
2014-03-19 13:00:00,99.9,100.25,99.74,100.22,70900.0,99.9,100.25,99.74,100.22,70900.0
2014-03-19 14:00:00,100.26,101.19,100.16,100.8,327800.0,100.26,101.19,100.16,100.8,327800.0
2014-03-19 15:00:00,100.81,101.35,100.32,101.28,484200.0,100.81,101.35,100.32,101.28,484200.0
2014-03-20 09:30:00,103.03,106.83,102.78,105.45,848500.0,103.03,106.83,102.78,105.45,848500.0
2014-03-20 10:00:00,105.73,106.68,103.96,104.08,522000.0,105.73,106.68,103.96,104.08,522000.0
2014-03-20 11:00:00,104.1,104.54,103.16,104.46,342100.0,104.1,104.54,103.16,104.46,342100.0
2014-03-20 12:00:00,104.46,104.83,104.03,104.37,190200.0,104.46,104.83,104.03,104.37,190200.0
2014-03-20 13:00:00,104.34,104.83,103.97,104.39,165700.0,104.34,104.83,103.97,104.39,165700.0
2014-03-20 14:00:00,104.41,104.83,104.12,104.25,208500.0,104.41,104.83,104.12,104.25,208500.0
2014-03-20 15:00:00,104.25,104.57,103.91,104.22,488000.0,104.25,104.57,103.91,104.22,488000.0
2014-03-21 09:30:00,104.1,105.0,104.01,104.92,120700.0,104.1,105.0,104.01,104.92,120700.0
2014-03-21 10:00:00,104.9,104.93,103.55,103.75,137400.0,104.9,104.93,103.55,103.75,137400.0
2014-03-21 11:00:00,103.83,103.98,103.25,103.87,95400.0,103.83,103.98,103.25,103.87,95400.0
2014-03-21 12:00:00,103.9,104.08,103.63,103.75,104000.0,103.9,104.08,103.63,103.75,104000.0
2014-03-21 13:00:00,103.71,103.76,103.07,103.11,88400.0,103.71,103.76,103.07,103.11,88400.0
2014-03-21 14:00:00,103.11,103.59,102.51,102.58,136100.0,103.11,103.59,102.51,102.58,136100.0
2014-03-21 15:00:00,102.61,102.66,100.88,101.09,607100.0,102.61,102.66,100.88,101.09,607100.0
2014-03-24 09:30:00,100.45,101.55,100.41,100.88,77500.0,100.45,101.55,100.41,100.88,77500.0
2014-03-24 10:00:00,100.84,101.12,100.02,100.52,190500.0,100.84,101.12,100.02,100.52,190500.0
2014-03-24 11:00:00,100.49,100.92,100.14,100.68,131600.0,100.49,100.92,100.14,100.68,131600.0
2014-03-24 12:00:00,100.67,100.84,99.93,100.16,107800.0,100.67,100.84,99.93,100.16,107800.0
2014-03-24 13:00:00,100.16,101.25,100.13,101.25,84500.0,100.16,101.25,100.13,101.25,84500.0
2014-03-24 14:00:00,101.2,101.88,101.2,101.26,171800.0,101.2,101.88,101.2,101.26,171800.0
2014-03-24 15:00:00,101.26,101.39,100.9,101.26,174100.0,101.26,101.39,100.9,101.26,174100.0
2014-03-25 09:30:00,101.41,102.22,100.56,100.92,44700.0,101.41,102.22,100.56,100.92,44700.0
2014-03-25 10:00:00,100.95,101.86,100.79,100.83,171600.0,100.95,101.86,100.79,100.83,171600.0
2014-03-25 11:00:00,100.83,100.99,100.08,100.76,250800.0,100.83,100.99,100.08,100.76,250800.0
2014-03-25 12:00:00,100.72,100.74,99.8,100.5,67600.0,100.72,100.74,99.8,100.5,67600.0
2014-03-25 13:00:00,100.52,100.65,100.29,100.48,72200.0,100.52,100.65,100.29,100.48,72200.0
2014-03-25 14:00:00,100.51,100.66,100.2,100.31,113500.0,100.51,100.66,100.2,100.31,113500.0
2014-03-25 15:00:00,100.31,100.5,100.12,100.34,195800.0,100.31,100.5,100.12,100.34,195800.0
2014-03-26 09:30:00,101.63,105.0,101.63,103.16,196700.0,101.63,105.0,101.63,103.16,196700.0
2014-03-26 10:00:00,103.28,103.86,102.78,103.3,174000.0,103.28,103.86,102.78,103.3,174000.0
2014-03-26 11:00:00,103.27,103.83,103.23,103.72,138300.0,103.27,103.83,103.23,103.72,138300.0
2014-03-26 12:00:00,103.69,103.73,102.5,102.99,103900.0,103.69,103.73,102.5,102.99,103900.0
2014-03-26 13:00:00,103.01,103.21,102.09,102.22,125700.0,103.01,103.21,102.09,102.22,125700.0
2014-03-26 14:00:00,102.21,102.74,102.0,102.56,145400.0,102.21,102.74,102.0,102.56,145400.0
2014-03-26 15:00:00,102.58,102.58,101.42,101.43,292800.0,102.58,102.58,101.42,101.43,292800.0
2014-03-27 09:30:00,101.01,101.27,99.76,100.48,45900.0,101.01,101.27,99.76,100.48,45900.0
2014-03-27 10:00:00,100.42,101.01,100.01,100.64,256400.0,100.42,101.01,100.01,100.64,256400.0
2014-03-27 11:00:00,100.68,100.76,99.13,99.13,200300.0,100.68,100.76,99.13,99.13,200300.0
2014-03-27 12:00:00,99.12,99.2,98.47,99.18,180900.0,99.12,99.2,98.47,99.18,180900.0
2014-03-27 13:00:00,99.18,99.28,98.13,98.26,174000.0,99.18,99.28,98.13,98.26,174000.0
2014-03-27 14:00:00,98.26,98.93,98.25,98.64,247600.0,98.26,98.93,98.25,98.64,247600.0
2014-03-27 15:00:00,98.72,99.21,98.62,98.71,243200.0,98.72,99.21,98.62,98.71,243200.0
2014-03-28 09:30:00,98.87,99.22,98.17,98.29,76900.0,98.87,99.22,98.17,98.29,76900.0
2014-03-28 10:00:00,98.32,100.17,98.25,99.77,282700.0,98.32,100.17,98.25,99.77,282700.0
2014-03-28 11:00:00,99.73,99.83,98.65,98.86,139300.0,99.73,99.83,98.65,98.86,139300.0
2014-03-28 12:00:00,98.88,99.33,98.7,98.93,126500.0,98.88,99.33,98.7,98.93,126500.0
2014-03-28 13:00:00,98.95,98.97,97.6,97.78,137000.0,98.95,98.97,97.6,97.78,137000.0
2014-03-28 14:00:00,97.77,97.87,96.57,97.3,237700.0,97.77,97.87,96.57,97.3,237700.0
2014-03-28 15:00:00,97.33,98.13,97.05,97.9,405400.0,97.33,98.13,97.05,97.9,405400.0
2014-03-31 09:30:00,98.47,98.9,97.21,97.78,176400.0,98.47,98.9,97.21,97.78,176400.0
2014-03-31 10:00:00,97.76,97.82,96.8,97.09,137200.0,97.76,97.82,96.8,97.09,137200.0
2014-03-31 11:00:00,97.06,97.71,97.05,97.35,156800.0,97.06,97.71,97.05,97.35,156800.0
2014-03-31 12:00:00,97.34,97.71,97.1,97.6,63600.0,97.34,97.71,97.1,97.6,63600.0
2014-03-31 13:00:00,97.65,97.86,97.51,97.63,110800.0,97.65,97.86,97.51,97.63,110800.0
2014-03-31 14:00:00,97.59,97.64,97.32,97.53,96300.0,97.59,97.64,97.32,97.53,96300.0
2014-03-31 15:00:00,97.57,97.61,97.26,97.43,199300.0,97.57,97.61,97.26,97.43,199300.0
2014-04-01 09:30:00,97.59,98.49,97.56,97.61,129100.0,97.59,98.49,97.56,97.61,129100.0
2014-04-01 10:00:00,97.56,97.91,97.15,97.66,204300.0,97.56,97.91,97.15,97.66,204300.0
2014-04-01 11:00:00,97.72,97.77,97.19,97.69,262700.0,97.72,97.77,97.19,97.69,262700.0
2014-04-01 12:00:00,97.7,98.34,97.66,98.3,162900.0,97.7,98.34,97.66,98.3,162900.0
2014-04-01 13:00:00,98.3,98.62,98.11,98.29,91000.0,98.3,98.62,98.11,98.29,91000.0
2014-04-01 14:00:00,98.32,99.33,98.23,99.09,184800.0,98.32,99.33,98.23,99.09,184800.0
2014-04-01 15:00:00,99.14,99.2,98.83,98.94,186900.0,99.14,99.2,98.83,98.94,186900.0
2014-04-02 09:30:00,98.9,99.81,98.8,99.17,81600.0,98.9,99.81,98.8,99.17,81600.0
2014-04-02 10:00:00,99.15,99.88,98.98,99.79,146400.0,99.15,99.88,98.98,99.79,146400.0
2014-04-02 11:00:00,99.83,99.96,99.5,99.83,83000.0,99.83,99.96,99.5,99.83,83000.0
2014-04-02 12:00:00,99.85,99.99,99.36,99.93,78800.0,99.85,99.99,99.36,99.93,78800.0
2014-04-02 13:00:00,99.99,100.1,99.55,99.84,71800.0,99.99,100.1,99.55,99.84,71800.0
2014-04-02 14:00:00,99.82,99.92,99.32,99.83,123900.0,99.82,99.92,99.32,99.83,123900.0
2014-04-02 15:00:00,99.84,100.25,99.68,100.15,234900.0,99.84,100.25,99.68,100.15,234900.0
2014-04-03 09:30:00,100.26,100.28,99.6,99.96,34300.0,100.26,100.28,99.6,99.96,34300.0
2014-04-03 10:00:00,100.17,100.78,99.93,100.0,59700.0,100.17,100.78,99.93,100.0,59700.0
2014-04-03 11:00:00,100.0,100.2,99.96,100.0,62700.0,100.0,100.2,99.96,100.0,62700.0
2014-04-03 12:00:00,99.98,100.2,99.96,100.02,66600.0,99.98,100.2,99.96,100.02,66600.0
2014-04-03 13:00:00,100.0,100.23,99.88,100.02,78000.0,100.0,100.23,99.88,100.02,78000.0
2014-04-03 14:00:00,100.01,100.09,99.32,99.48,86200.0,100.01,100.09,99.32,99.48,86200.0
2014-04-03 15:00:00,99.5,100.02,99.44,99.72,196000.0,99.5,100.02,99.44,99.72,196000.0
2014-04-04 09:30:00,100.09,100.64,98.36,98.69,49400.0,100.09,100.64,98.36,98.69,49400.0
2014-04-04 10:00:00,98.68,99.21,98.42,99.12,125200.0,98.68,99.21,98.42,99.12,125200.0
2014-04-04 11:00:00,99.13,99.13,96.94,97.13,100200.0,99.13,99.13,96.94,97.13,100200.0
2014-04-04 12:00:00,97.1,97.11,96.02,96.12,129200.0,97.1,97.11,96.02,96.12,129200.0
2014-04-04 13:00:00,96.2,97.03,95.71,96.04,88400.0,96.2,97.03,95.71,96.04,88400.0
2014-04-04 14:00:00,96.04,96.08,95.3,95.49,325200.0,96.04,96.08,95.3,95.49,325200.0
2014-04-04 15:00:00,95.49,96.29,95.23,96.08,356400.0,95.49,96.29,95.23,96.08,356400.0
2014-04-07 09:30:00,95.71,95.93,94.65,94.76,199900.0,95.71,95.93,94.65,94.76,199900.0
2014-04-07 10:00:00,94.75,94.87,94.21,94.33,267300.0,94.75,94.87,94.21,94.33,267300.0
2014-04-07 11:00:00,94.36,94.37,93.58,93.58,144800.0,94.36,94.37,93.58,93.58,144800.0
2014-04-07 12:00:00,93.56,93.64,92.79,93.13,76500.0,93.56,93.64,92.79,93.13,76500.0
2014-04-07 13:00:00,93.16,93.29,92.46,92.5,137300.0,93.16,93.29,92.46,92.5,137300.0
2014-04-07 14:00:00,92.5,93.07,91.76,92.98,187500.0,92.5,93.07,91.76,92.98,187500.0
2014-04-07 15:00:00,92.95,94.01,92.76,93.73,308000.0,92.95,94.01,92.76,93.73,308000.0
2014-04-08 09:30:00,93.43,94.94,93.31,94.65,117100.0,93.43,94.94,93.31,94.65,117100.0
2014-04-08 10:00:00,94.85,94.96,93.75,94.1,113700.0,94.85,94.96,93.75,94.1,113700.0
2014-04-08 11:00:00,94.09,95.36,93.89,95.22,208400.0,94.09,95.36,93.89,95.22,208400.0
2014-04-08 12:00:00,95.26,95.3,94.81,95.1,397700.0,95.26,95.3,94.81,95.1,397700.0
2014-04-08 13:00:00,95.12,95.67,94.98,95.61,94200.0,95.12,95.67,94.98,95.61,94200.0
2014-04-08 14:00:00,95.61,95.78,95.29,95.48,68100.0,95.61,95.78,95.29,95.48,68100.0
2014-04-08 15:00:00,95.53,96.04,95.51,95.82,192800.0,95.53,96.04,95.51,95.82,192800.0
2014-04-09 09:30:00,96.3,98.43,95.78,95.83,49600.0,96.3,98.43,95.78,95.83,49600.0
2014-04-09 10:00:00,95.74,96.24,95.31,95.4,78800.0,95.74,96.24,95.31,95.4,78800.0
2014-04-09 11:00:00,95.44,96.81,95.29,96.47,136800.0,95.44,96.81,95.29,96.47,136800.0
2014-04-09 12:00:00,96.44,96.9,96.23,96.68,44000.0,96.44,96.9,96.23,96.68,44000.0
2014-04-09 13:00:00,96.66,96.86,96.28,96.45,36600.0,96.66,96.86,96.28,96.45,36600.0
2014-04-09 14:00:00,96.44,97.68,96.36,97.4,178600.0,96.44,97.68,96.36,97.4,178600.0
2014-04-09 15:00:00,97.35,97.35,96.99,97.11,209900.0,97.35,97.35,96.99,97.11,209900.0
2014-04-10 09:30:00,96.84,97.27,96.15,96.31,52900.0,96.84,97.27,96.15,96.31,52900.0
2014-04-10 10:00:00,96.19,96.31,94.79,94.95,200800.0,96.19,96.31,94.79,94.95,200800.0
2014-04-10 11:00:00,94.82,95.41,94.65,95.05,107400.0,94.82,95.41,94.65,95.05,107400.0
2014-04-10 12:00:00,95.05,95.19,94.32,94.34,128400.0,95.05,95.19,94.32,94.34,128400.0
2014-04-10 13:00:00,94.37,94.72,93.96,94.67,104800.0,94.37,94.72,93.96,94.67,104800.0
2014-04-10 14:00:00,94.67,95.14,94.43,94.82,162700.0,94.67,95.14,94.43,94.82,162700.0
2014-04-10 15:00:00,94.8,95.34,93.96,94.85,311500.0,94.8,95.34,93.96,94.85,311500.0
2014-04-11 09:30:00,93.78,94.0,90.81,91.4,230100.0,93.78,94.0,90.81,91.4,230100.0
2014-04-11 10:00:00,91.26,92.5,89.25,92.11,770100.0,91.26,92.5,89.25,92.11,770100.0
2014-04-11 11:00:00,92.11,92.45,90.98,91.15,130200.0,92.11,92.45,90.98,91.15,130200.0
2014-04-11 12:00:00,91.15,91.24,89.73,89.86,220000.0,91.15,91.24,89.73,89.86,220000.0
2014-04-11 13:00:00,89.96,90.09,89.1,89.23,230100.0,89.96,90.09,89.1,89.23,230100.0
2014-04-11 14:00:00,89.22,89.89,88.46,89.16,287000.0,89.22,89.89,88.46,89.16,287000.0
2014-04-11 15:00:00,89.16,91.09,88.98,91.06,496200.0,89.16,91.09,88.98,91.06,496200.0
2014-04-14 09:30:00,91.85,93.37,91.83,91.89,113800.0,91.85,93.37,91.83,91.89,113800.0
2014-04-14 10:00:00,91.95,92.79,91.2,92.36,150200.0,91.95,92.79,91.2,92.36,150200.0
2014-04-14 11:00:00,92.3,92.3,91.03,91.1,130600.0,92.3,92.3,91.03,91.1,130600.0
2014-04-14 12:00:00,91.07,91.34,90.8,90.89,76800.0,91.07,91.34,90.8,90.89,76800.0
2014-04-14 13:00:00,90.85,90.89,89.91,90.0,106700.0,90.85,90.89,89.91,90.0,106700.0
2014-04-14 14:00:00,90.02,90.49,90.02,90.08,75800.0,90.02,90.49,90.02,90.08,75800.0
2014-04-14 15:00:00,90.04,90.33,89.61,90.1,226100.0,90.04,90.33,89.61,90.1,226100.0
2014-04-15 09:30:00,91.08,92.24,90.3,91.35,95700.0,91.08,92.24,90.3,91.35,95700.0
2014-04-15 10:00:00,91.45,91.59,89.11,89.37,171200.0,91.45,91.59,89.11,89.37,171200.0
2014-04-15 11:00:00,89.3,89.49,88.79,89.26,119600.0,89.3,89.49,88.79,89.26,119600.0
2014-04-15 12:00:00,89.26,89.26,87.8,87.91,160700.0,89.26,89.26,87.8,87.91,160700.0
2014-04-15 13:00:00,87.91,89.16,87.67,89.16,112400.0,87.91,89.16,87.67,89.16,112400.0
2014-04-15 14:00:00,89.18,90.63,88.95,90.26,198600.0,89.18,90.63,88.95,90.26,198600.0
2014-04-15 15:00:00,90.23,90.51,89.75,90.42,298700.0,90.23,90.51,89.75,90.42,298700.0
2014-04-16 09:30:00,91.17,92.6,89.74,90.81,112100.0,91.17,92.6,89.74,90.81,112100.0
2014-04-16 10:00:00,90.62,91.58,90.55,90.91,108200.0,90.62,91.58,90.55,90.91,108200.0
2014-04-16 11:00:00,90.84,91.09,90.51,90.96,67400.0,90.84,91.09,90.51,90.96,67400.0
2014-04-16 12:00:00,90.91,91.34,90.58,90.58,58700.0,90.91,91.34,90.58,90.58,58700.0
2014-04-16 13:00:00,90.52,91.32,90.47,91.16,57500.0,90.52,91.32,90.47,91.16,57500.0
2014-04-16 14:00:00,91.12,91.21,90.39,91.0,129200.0,91.12,91.21,90.39,91.0,129200.0
2014-04-16 15:00:00,91.0,91.05,89.75,90.23,348900.0,91.0,91.05,89.75,90.23,348900.0
2014-04-17 09:30:00,90.26,90.77,88.89,89.24,68800.0,90.26,90.77,88.89,89.24,68800.0
2014-04-17 10:00:00,89.2,89.39,87.95,88.15,251400.0,89.2,89.39,87.95,88.15,251400.0
2014-04-17 11:00:00,88.23,88.74,87.11,87.2,242300.0,88.23,88.74,87.11,87.2,242300.0
2014-04-17 12:00:00,87.22,87.52,86.57,87.35,312600.0,87.22,87.52,86.57,87.35,312600.0
2014-04-17 13:00:00,87.32,88.3,87.25,88.25,218400.0,87.32,88.3,87.25,88.25,218400.0
2014-04-17 14:00:00,88.23,88.3,87.25,87.33,187500.0,88.23,88.3,87.25,87.33,187500.0
2014-04-17 15:00:00,87.33,88.02,87.28,87.79,317000.0,87.33,88.02,87.28,87.79,317000.0
2014-04-21 09:30:00,88.2,89.66,88.2,89.01,82900.0,88.2,89.66,88.2,89.01,82900.0
2014-04-21 10:00:00,89.0,89.95,88.92,89.07,250000.0,89.0,89.95,88.92,89.07,250000.0
2014-04-21 11:00:00,89.14,89.97,89.06,89.91,102500.0,89.14,89.97,89.06,89.91,102500.0
2014-04-21 12:00:00,89.85,90.05,89.57,89.76,73000.0,89.85,90.05,89.57,89.76,73000.0
2014-04-21 13:00:00,89.8,90.43,89.63,90.28,87100.0,89.8,90.43,89.63,90.28,87100.0
2014-04-21 14:00:00,90.25,90.77,89.99,90.26,133700.0,90.25,90.77,89.99,90.26,133700.0
2014-04-21 15:00:00,90.26,90.35,89.55,89.59,129700.0,90.26,90.35,89.55,89.59,129700.0
2014-04-22 09:30:00,90.18,91.24,90.0,90.75,73100.0,90.18,91.24,90.0,90.75,73100.0
2014-04-22 10:00:00,90.7,90.75,89.28,89.38,120300.0,90.7,90.75,89.28,89.38,120300.0
2014-04-22 11:00:00,89.32,89.81,88.86,89.59,135700.0,89.32,89.81,88.86,89.59,135700.0
2014-04-22 12:00:00,89.57,89.98,89.25,89.51,66100.0,89.57,89.98,89.25,89.51,66100.0
2014-04-22 13:00:00,89.51,89.83,88.98,89.5,162900.0,89.51,89.83,88.98,89.5,162900.0
2014-04-22 14:00:00,89.53,90.07,89.49,89.62,74100.0,89.53,90.07,89.49,89.62,74100.0
2014-04-22 15:00:00,89.62,89.8,89.22,89.41,124200.0,89.62,89.8,89.22,89.41,124200.0
2014-04-23 09:30:00,89.41,89.55,88.52,89.16,113400.0,89.41,89.55,88.52,89.16,113400.0
2014-04-23 10:00:00,89.15,89.74,88.81,89.21,129600.0,89.15,89.74,88.81,89.21,129600.0
2014-04-23 11:00:00,89.39,89.45,88.95,89.18,74400.0,89.39,89.45,88.95,89.18,74400.0
2014-04-23 12:00:00,89.19,89.5,88.97,88.97,30700.0,89.19,89.5,88.97,88.97,30700.0
2014-04-23 13:00:00,89.06,89.38,88.95,88.95,40700.0,89.06,89.38,88.95,88.95,40700.0
2014-04-23 14:00:00,88.96,89.06,88.55,88.63,35400.0,88.96,89.06,88.55,88.63,35400.0
2014-04-23 15:00:00,88.67,88.73,88.09,88.2,166400.0,88.67,88.73,88.09,88.2,166400.0
2014-04-24 09:30:00,88.85,88.85,86.83,87.52,101900.0,88.85,88.85,86.83,87.52,101900.0
2014-04-24 10:00:00,87.46,88.58,87.11,88.48,51900.0,87.46,88.58,87.11,88.48,51900.0
2014-04-24 11:00:00,88.49,89.4,88.14,89.23,82800.0,88.49,89.4,88.14,89.23,82800.0
2014-04-24 12:00:00,89.24,89.69,89.07,89.61,42400.0,89.24,89.69,89.07,89.61,42400.0
2014-04-24 13:00:00,89.63,89.66,89.06,89.07,41100.0,89.63,89.66,89.06,89.07,41100.0
2014-04-24 14:00:00,89.07,90.02,89.0,89.97,66400.0,89.07,90.02,89.0,89.97,66400.0
2014-04-24 15:00:00,89.98,90.09,89.54,89.63,126700.0,89.98,90.09,89.54,89.63,126700.0
2014-04-25 09:30:00,89.2,90.01,88.01,88.25,28200.0,89.2,90.01,88.01,88.25,28200.0
2014-04-25 10:00:00,88.07,88.34,87.5,87.72,43600.0,88.07,88.34,87.5,87.72,43600.0
2014-04-25 11:00:00,87.77,88.55,87.51,88.5,68200.0,87.77,88.55,87.51,88.5,68200.0
2014-04-25 12:00:00,88.5,88.92,88.25,88.26,46900.0,88.5,88.92,88.25,88.26,46900.0
2014-04-25 13:00:00,88.27,88.46,88.25,88.34,35000.0,88.27,88.46,88.25,88.34,35000.0
2014-04-25 14:00:00,88.31,88.39,87.95,87.95,50100.0,88.31,88.39,87.95,87.95,50100.0
2014-04-25 15:00:00,87.92,88.28,87.85,88.11,136400.0,87.92,88.28,87.85,88.11,136400.0
2014-04-28 09:30:00,88.42,89.81,87.01,88.24,48600.0,88.42,89.81,87.01,88.24,48600.0
2014-04-28 10:00:00,88.41,88.56,87.26,87.29,160800.0,88.41,88.56,87.26,87.29,160800.0
2014-04-28 11:00:00,87.36,87.66,86.25,86.25,158100.0,87.36,87.66,86.25,86.25,158100.0
2014-04-28 12:00:00,86.23,86.41,85.82,86.07,100900.0,86.23,86.41,85.82,86.07,100900.0
2014-04-28 13:00:00,86.04,86.04,84.59,84.81,140400.0,86.04,86.04,84.59,84.81,140400.0
2014-04-28 14:00:00,84.81,85.58,84.6,85.44,225400.0,84.81,85.58,84.6,85.44,225400.0
2014-04-28 15:00:00,85.43,86.69,85.43,86.57,397700.0,85.43,86.69,85.43,86.57,397700.0
2014-04-29 09:30:00,86.57,87.16,85.15,85.5,82000.0,86.57,87.16,85.15,85.5,82000.0
2014-04-29 10:00:00,85.61,85.94,85.08,85.12,78000.0,85.61,85.94,85.08,85.12,78000.0
2014-04-29 11:00:00,85.24,85.94,84.86,85.92,115900.0,85.24,85.94,84.86,85.92,115900.0
2014-04-29 12:00:00,85.95,86.57,85.95,86.24,80700.0,85.95,86.57,85.95,86.24,80700.0
2014-04-29 13:00:00,86.23,86.41,86.03,86.41,33200.0,86.23,86.41,86.03,86.41,33200.0
2014-04-29 14:00:00,86.43,86.47,86.0,86.05,39600.0,86.43,86.47,86.0,86.05,39600.0
2014-04-29 15:00:00,86.01,86.3,85.98,86.0,225200.0,86.01,86.3,85.98,86.0,225200.0
2014-04-30 09:30:00,85.95,85.95,85.36,85.74,51700.0,85.95,85.95,85.36,85.74,51700.0
2014-04-30 10:00:00,85.74,87.03,85.55,86.87,62500.0,85.74,87.03,85.55,86.87,62500.0
2014-04-30 11:00:00,86.88,87.2,86.23,86.23,82800.0,86.88,87.2,86.23,86.23,82800.0
2014-04-30 12:00:00,86.25,86.6,86.14,86.57,60300.0,86.25,86.6,86.14,86.57,60300.0
2014-04-30 13:00:00,86.6,87.43,86.6,87.12,32600.0,86.6,87.43,86.6,87.12,32600.0
2014-04-30 14:00:00,87.14,87.39,86.8,87.09,123600.0,87.14,87.39,86.8,87.09,123600.0
2014-04-30 15:00:00,87.04,87.9,86.61,87.71,328100.0,87.04,87.9,86.61,87.71,328100.0
2014-05-01 09:30:00,87.6,88.13,86.14,87.8,66600.0,87.6,88.13,86.14,87.8,66600.0
2014-05-01 10:00:00,87.87,87.9,87.49,87.8,182700.0,87.87,87.9,87.49,87.8,182700.0
2014-05-01 11:00:00,87.83,87.94,87.12,87.12,130200.0,87.83,87.94,87.12,87.12,130200.0
2014-05-01 12:00:00,87.23,87.67,86.63,86.75,47500.0,87.23,87.67,86.63,86.75,47500.0
2014-05-01 13:00:00,86.74,86.87,86.28,86.37,52300.0,86.74,86.87,86.28,86.37,52300.0
2014-05-01 14:00:00,86.34,87.05,86.08,86.28,87300.0,86.34,87.05,86.08,86.28,87300.0
2014-05-01 15:00:00,86.34,87.25,85.93,85.99,363600.0,86.34,87.25,85.93,85.99,363600.0
2014-05-02 09:30:00,86.35,87.99,86.17,86.59,613900.0,86.35,87.99,86.17,86.59,613900.0
2014-05-02 10:00:00,86.63,87.47,86.24,86.93,467400.0,86.63,87.47,86.24,86.93,467400.0
2014-05-02 11:00:00,86.91,88.18,86.77,87.95,214600.0,86.91,88.18,86.77,87.95,214600.0
2014-05-02 12:00:00,87.99,88.3,87.52,88.0,149900.0,87.99,88.3,87.52,88.0,149900.0
2014-05-02 13:00:00,88.0,88.2,87.82,87.93,135800.0,88.0,88.2,87.82,87.93,135800.0
2014-05-02 14:00:00,87.86,88.1,87.52,87.55,101300.0,87.86,88.1,87.52,87.55,101300.0
2014-05-02 15:00:00,87.58,88.39,87.58,88.1,373600.0,87.58,88.39,87.58,88.1,373600.0
2014-05-05 09:30:00,88.47,88.47,86.61,87.93,87300.0,88.47,88.47,86.61,87.93,87300.0
2014-05-05 10:00:00,88.01,89.21,87.7,88.62,208000.0,88.01,89.21,87.7,88.62,208000.0
2014-05-05 11:00:00,88.55,88.84,87.83,87.89,52400.0,88.55,88.84,87.83,87.89,52400.0
2014-05-05 12:00:00,87.9,88.45,87.58,88.32,87600.0,87.9,88.45,87.58,88.32,87600.0
2014-05-05 13:00:00,88.23,89.06,88.14,88.47,83600.0,88.23,89.06,88.14,88.47,83600.0
2014-05-05 14:00:00,88.47,88.47,87.85,87.95,128900.0,88.47,88.47,87.85,87.95,128900.0
2014-05-05 15:00:00,87.95,88.66,87.87,88.53,177700.0,87.95,88.66,87.87,88.53,177700.0
2014-05-06 09:30:00,88.23,89.16,88.23,89.05,35900.0,88.23,89.16,88.23,89.05,35900.0
2014-05-06 10:00:00,89.06,89.06,88.47,88.47,190800.0,89.06,89.06,88.47,88.47,190800.0
2014-05-06 11:00:00,88.43,88.88,88.22,88.88,145600.0,88.43,88.88,88.22,88.88,145600.0
2014-05-06 12:00:00,88.84,88.84,88.29,88.43,138700.0,88.84,88.84,88.29,88.43,138700.0
2014-05-06 13:00:00,88.44,88.44,87.69,87.69,81100.0,88.44,88.44,87.69,87.69,81100.0
2014-05-06 14:00:00,87.69,88.12,87.59,87.89,114800.0,87.69,88.12,87.59,87.89,114800.0
2014-05-06 15:00:00,87.88,87.9,87.34,87.56,193700.0,87.88,87.9,87.34,87.56,193700.0
2014-05-07 09:30:00,87.15,88.75,85.7,85.7,91200.0,87.15,88.75,85.7,85.7,91200.0
2014-05-07 10:00:00,85.7,86.04,84.46,85.41,143500.0,85.7,86.04,84.46,85.41,143500.0
2014-05-07 11:00:00,85.33,85.99,84.7,85.7,189800.0,85.33,85.99,84.7,85.7,189800.0
2014-05-07 12:00:00,85.72,86.17,84.92,84.99,123400.0,85.72,86.17,84.92,84.99,123400.0
2014-05-07 13:00:00,84.94,85.19,84.68,84.68,120600.0,84.94,85.19,84.68,84.68,120600.0
2014-05-07 14:00:00,84.68,84.99,84.43,84.98,272800.0,84.68,84.99,84.43,84.98,272800.0
2014-05-07 15:00:00,84.99,84.99,84.47,84.78,322900.0,84.99,84.99,84.47,84.78,322900.0
2014-05-08 09:30:00,84.64,86.33,84.64,86.2,88900.0,84.64,86.33,84.64,86.2,88900.0
2014-05-08 10:00:00,86.2,87.35,85.96,86.32,235600.0,86.2,87.35,85.96,86.32,235600.0
2014-05-08 11:00:00,86.28,87.28,86.19,86.9,132000.0,86.28,87.28,86.19,86.9,132000.0
2014-05-08 12:00:00,86.76,87.06,86.6,86.81,65700.0,86.76,87.06,86.6,86.81,65700.0
2014-05-08 13:00:00,86.81,87.05,86.13,86.26,80100.0,86.81,87.05,86.13,86.26,80100.0
2014-05-08 14:00:00,86.22,86.4,85.69,85.73,169800.0,86.22,86.4,85.69,85.73,169800.0
2014-05-08 15:00:00,85.69,86.06,85.24,85.87,154600.0,85.69,86.06,85.24,85.87,154600.0
2014-05-09 09:30:00,85.58,86.29,84.76,85.67,82200.0,85.58,86.29,84.76,85.67,82200.0
2014-05-09 10:00:00,85.69,86.44,85.45,86.31,77800.0,85.69,86.44,85.45,86.31,77800.0
2014-05-09 11:00:00,86.21,86.59,85.91,86.34,86900.0,86.21,86.59,85.91,86.34,86900.0
2014-05-09 12:00:00,86.42,87.06,86.36,86.96,50800.0,86.42,87.06,86.36,86.96,50800.0
2014-05-09 13:00:00,86.95,87.54,86.86,87.54,75400.0,86.95,87.54,86.86,87.54,75400.0
2014-05-09 14:00:00,87.53,87.71,87.13,87.66,85900.0,87.53,87.71,87.13,87.66,85900.0
2014-05-09 15:00:00,87.66,87.97,87.52,87.88,176300.0,87.66,87.97,87.52,87.88,176300.0
2014-05-12 09:30:00,88.05,90.32,87.73,90.15,117400.0,88.05,90.32,87.73,90.15,117400.0
2014-05-12 10:00:00,90.13,90.13,89.4,89.64,84100.0,90.13,90.13,89.4,89.64,84100.0
2014-05-12 11:00:00,89.7,89.87,89.41,89.54,48300.0,89.7,89.87,89.41,89.54,48300.0
2014-05-12 12:00:00,89.46,89.93,89.44,89.76,81500.0,89.46,89.93,89.44,89.76,81500.0
2014-05-12 13:00:00,89.78,89.89,89.55,89.76,44100.0,89.78,89.89,89.55,89.76,44100.0
2014-05-12 14:00:00,89.76,90.06,89.65,90.01,139100.0,89.76,90.06,89.65,90.01,139100.0
2014-05-12 15:00:00,90.02,90.08,89.65,89.88,124000.0,90.02,90.08,89.65,89.88,124000.0
2014-05-13 09:30:00,89.24,89.63,87.57,88.45,141500.0,89.24,89.63,87.57,88.45,141500.0
2014-05-13 10:00:00,88.46,89.26,88.46,88.53,75800.0,88.46,89.26,88.46,88.53,75800.0
2014-05-13 11:00:00,88.57,88.68,87.96,88.06,102500.0,88.57,88.68,87.96,88.06,102500.0
2014-05-13 12:00:00,88.1,88.55,87.85,88.32,54900.0,88.1,88.55,87.85,88.32,54900.0
2014-05-13 13:00:00,88.28,88.7,88.11,88.49,25300.0,88.28,88.7,88.11,88.49,25300.0
2014-05-13 14:00:00,88.55,88.74,88.15,88.58,53400.0,88.55,88.74,88.15,88.58,53400.0
2014-05-13 15:00:00,88.58,88.67,88.48,88.51,80700.0,88.58,88.67,88.48,88.51,80700.0
2014-05-14 09:30:00,88.41,88.85,88.09,88.54,63200.0,88.41,88.85,88.09,88.54,63200.0
2014-05-14 10:00:00,88.61,88.85,87.42,87.51,38100.0,88.61,88.85,87.42,87.51,38100.0
2014-05-14 11:00:00,87.51,87.57,86.95,86.95,67600.0,87.51,87.57,86.95,86.95,67600.0
2014-05-14 12:00:00,86.98,87.38,86.98,87.32,61100.0,86.98,87.38,86.98,87.32,61100.0
2014-05-14 13:00:00,87.32,87.44,87.12,87.16,53600.0,87.32,87.44,87.12,87.16,53600.0
2014-05-14 14:00:00,87.18,87.4,86.92,87.04,58100.0,87.18,87.4,86.92,87.04,58100.0
2014-05-14 15:00:00,87.04,87.19,86.83,87.15,149400.0,87.04,87.19,86.83,87.15,149400.0
2014-05-15 09:30:00,87.11,87.18,85.17,86.07,128400.0,87.11,87.18,85.17,86.07,128400.0
2014-05-15 10:00:00,85.99,86.07,85.19,85.45,214800.0,85.99,86.07,85.19,85.45,214800.0
2014-05-15 11:00:00,85.47,85.55,84.76,85.4,143000.0,85.47,85.55,84.76,85.4,143000.0
2014-05-15 12:00:00,85.4,85.81,85.07,85.81,103000.0,85.4,85.81,85.07,85.81,103000.0
2014-05-15 13:00:00,85.81,86.28,85.64,85.93,91800.0,85.81,86.28,85.64,85.93,91800.0
2014-05-15 14:00:00,85.9,86.99,85.82,86.87,124200.0,85.9,86.99,85.82,86.87,124200.0
2014-05-15 15:00:00,86.88,87.11,86.45,86.77,219600.0,86.88,87.11,86.45,86.77,219600.0
2014-05-16 09:30:00,86.49,87.34,86.01,86.08,31400.0,86.49,87.34,86.01,86.08,31400.0
2014-05-16 10:00:00,86.12,86.25,85.28,85.64,253200.0,86.12,86.25,85.28,85.64,253200.0
2014-05-16 11:00:00,85.71,87.13,85.68,87.03,121300.0,85.71,87.13,85.68,87.03,121300.0
2014-05-16 12:00:00,87.03,87.06,86.59,86.75,37100.0,87.03,87.06,86.59,86.75,37100.0
2014-05-16 13:00:00,86.84,87.73,86.63,87.33,95500.0,86.84,87.73,86.63,87.33,95500.0
2014-05-16 14:00:00,87.34,87.66,87.13,87.66,34400.0,87.34,87.66,87.13,87.66,34400.0
2014-05-16 15:00:00,87.67,88.03,87.6,87.89,156400.0,87.67,88.03,87.6,87.89,156400.0
2014-05-19 09:30:00,87.65,88.22,86.62,86.62,58800.0,87.65,88.22,86.62,86.62,58800.0
2014-05-19 10:00:00,86.74,86.87,85.66,86.76,130600.0,86.74,86.87,85.66,86.76,130600.0
2014-05-19 11:00:00,86.78,87.11,86.52,87.0,87100.0,86.78,87.11,86.52,87.0,87100.0
2014-05-19 12:00:00,86.96,87.25,86.62,86.8,49300.0,86.96,87.25,86.62,86.8,49300.0
2014-05-19 13:00:00,86.83,87.21,86.64,86.91,73200.0,86.83,87.21,86.64,86.91,73200.0
2014-05-19 14:00:00,86.93,87.05,86.63,86.63,65400.0,86.93,87.05,86.63,86.63,65400.0
2014-05-19 15:00:00,86.66,86.83,86.6,86.66,158200.0,86.66,86.83,86.6,86.66,158200.0
2014-05-20 09:30:00,86.44,86.44,85.11,85.3,44500.0,86.44,86.44,85.11,85.3,44500.0
2014-05-20 10:00:00,85.22,86.12,85.07,85.63,100500.0,85.22,86.12,85.07,85.63,100500.0
2014-05-20 11:00:00,85.67,86.13,85.4,85.68,41600.0,85.67,86.13,85.4,85.68,41600.0
2014-05-20 12:00:00,85.65,85.66,85.05,85.28,116200.0,85.65,85.66,85.05,85.28,116200.0
2014-05-20 13:00:00,85.28,85.5,85.09,85.28,83800.0,85.28,85.5,85.09,85.28,83800.0
2014-05-20 14:00:00,85.27,85.8,85.17,85.42,72500.0,85.27,85.8,85.17,85.42,72500.0
2014-05-20 15:00:00,85.44,85.49,85.18,85.36,123300.0,85.44,85.49,85.18,85.36,123300.0
2014-05-21 09:30:00,85.84,86.67,85.52,86.44,26700.0,85.84,86.67,85.52,86.44,26700.0
2014-05-21 10:00:00,86.44,86.61,86.08,86.38,167300.0,86.44,86.61,86.08,86.38,167300.0
2014-05-21 11:00:00,86.37,86.42,84.25,84.27,163400.0,86.37,86.42,84.25,84.27,163400.0
2014-05-21 12:00:00,84.25,84.9,84.13,84.9,75600.0,84.25,84.9,84.13,84.9,75600.0
2014-05-21 13:00:00,84.96,85.06,84.63,84.73,47900.0,84.96,85.06,84.63,84.73,47900.0
2014-05-21 14:00:00,84.76,85.06,84.47,84.84,80300.0,84.76,85.06,84.47,84.84,80300.0
2014-05-21 15:00:00,84.81,85.0,84.74,84.82,146200.0,84.81,85.0,84.74,84.82,146200.0
2014-05-22 09:30:00,84.68,86.22,84.68,85.9,88600.0,84.68,86.22,84.68,85.9,88600.0
2014-05-22 10:00:00,85.95,86.1,85.16,85.88,91300.0,85.95,86.1,85.16,85.88,91300.0
2014-05-22 11:00:00,85.86,85.96,84.99,84.99,81300.0,85.86,85.96,84.99,84.99,81300.0
2014-05-22 12:00:00,85.02,85.38,84.87,85.01,52800.0,85.02,85.38,84.87,85.01,52800.0
2014-05-22 13:00:00,85.03,85.3,84.98,85.12,40000.0,85.03,85.3,84.98,85.12,40000.0
2014-05-22 14:00:00,85.12,85.3,85.0,85.1,55000.0,85.12,85.3,85.0,85.1,55000.0
2014-05-22 15:00:00,85.09,85.24,84.93,84.98,162100.0,85.09,85.24,84.93,84.98,162100.0
2014-05-23 09:30:00,85.2,85.59,84.6,85.03,47300.0,85.2,85.59,84.6,85.03,47300.0
2014-05-23 10:00:00,84.98,85.41,84.87,85.26,54600.0,84.98,85.41,84.87,85.26,54600.0
2014-05-23 11:00:00,85.21,85.21,84.92,85.07,65900.0,85.21,85.21,84.92,85.07,65900.0
2014-05-23 12:00:00,85.07,85.25,84.82,85.22,43800.0,85.07,85.25,84.82,85.22,43800.0
2014-05-23 13:00:00,85.2,85.39,85.06,85.15,44800.0,85.2,85.39,85.06,85.15,44800.0
2014-05-23 14:00:00,85.18,85.5,85.04,85.41,132000.0,85.18,85.5,85.04,85.41,132000.0
2014-05-23 15:00:00,85.43,85.86,85.25,85.43,152000.0,85.43,85.86,85.25,85.43,152000.0
2014-05-27 09:30:00,85.8,87.29,85.78,87.09,91300.0,85.8,87.29,85.78,87.09,91300.0
2014-05-27 10:00:00,87.06,87.5,86.69,87.09,160200.0,87.06,87.5,86.69,87.09,160200.0
2014-05-27 11:00:00,87.05,87.46,87.01,87.18,125500.0,87.05,87.46,87.01,87.18,125500.0
2014-05-27 12:00:00,87.19,87.3,86.94,87.0,42400.0,87.19,87.3,86.94,87.0,42400.0
2014-05-27 13:00:00,86.93,87.26,86.93,87.18,61500.0,86.93,87.26,86.93,87.18,61500.0
2014-05-27 14:00:00,87.22,87.87,87.15,87.23,116100.0,87.22,87.87,87.15,87.23,116100.0
2014-05-27 15:00:00,87.23,87.56,87.0,87.21,192500.0,87.23,87.56,87.0,87.21,192500.0
2014-05-28 09:30:00,87.0,87.17,84.29,84.3,202000.0,87.0,87.17,84.29,84.3,202000.0
2014-05-28 10:00:00,84.26,84.83,83.76,84.53,230700.0,84.26,84.83,83.76,84.53,230700.0
2014-05-28 11:00:00,84.46,84.98,84.42,84.98,86300.0,84.46,84.98,84.42,84.98,86300.0
2014-05-28 12:00:00,84.95,85.21,84.66,85.15,40500.0,84.95,85.21,84.66,85.15,40500.0
2014-05-28 13:00:00,85.19,85.64,85.09,85.64,73100.0,85.19,85.64,85.09,85.64,73100.0
2014-05-28 14:00:00,85.64,86.04,85.62,86.01,117900.0,85.64,86.04,85.62,86.01,117900.0
2014-05-28 15:00:00,86.03,86.07,85.35,85.41,168000.0,86.03,86.07,85.35,85.41,168000.0
2014-05-29 09:30:00,85.7,85.7,83.54,83.79,150100.0,85.7,85.7,83.54,83.79,150100.0
2014-05-29 10:00:00,83.77,84.58,83.58,84.32,247900.0,83.77,84.58,83.58,84.32,247900.0
2014-05-29 11:00:00,84.31,84.65,84.05,84.5,77900.0,84.31,84.65,84.05,84.5,77900.0
2014-05-29 12:00:00,84.49,84.83,84.46,84.82,52600.0,84.49,84.83,84.46,84.82,52600.0
2014-05-29 13:00:00,84.81,85.7,84.8,85.5,129800.0,84.81,85.7,84.8,85.5,129800.0
2014-05-29 14:00:00,85.51,85.76,85.48,85.59,72200.0,85.51,85.76,85.48,85.59,72200.0
2014-05-29 15:00:00,85.58,85.67,84.87,85.0,233300.0,85.58,85.67,84.87,85.0,233300.0
2014-05-30 09:30:00,84.9,85.3,84.45,84.78,69800.0,84.9,85.3,84.45,84.78,69800.0
2014-05-30 10:00:00,84.72,85.3,84.63,85.23,86500.0,84.72,85.3,84.63,85.23,86500.0
2014-05-30 11:00:00,85.23,85.39,84.47,84.47,100800.0,85.23,85.39,84.47,84.47,100800.0
2014-05-30 12:00:00,84.47,84.83,84.36,84.78,40300.0,84.47,84.83,84.36,84.78,40300.0
2014-05-30 13:00:00,84.77,84.98,84.71,84.8,58200.0,84.77,84.98,84.71,84.8,58200.0
2014-05-30 14:00:00,84.84,85.12,84.79,84.93,88900.0,84.84,85.12,84.79,84.93,88900.0
2014-05-30 15:00:00,84.95,85.02,84.62,84.9,98200.0,84.95,85.02,84.62,84.9,98200.0
2014-06-02 09:30:00,85.05,85.95,84.73,85.74,67000.0,85.05,85.95,84.73,85.74,67000.0
2014-06-02 10:00:00,85.67,86.91,85.53,86.51,114100.0,85.67,86.91,85.53,86.51,114100.0
2014-06-02 11:00:00,86.5,87.27,86.39,87.15,84300.0,86.5,87.27,86.39,87.15,84300.0
2014-06-02 12:00:00,87.15,87.15,86.93,87.05,43700.0,87.15,87.15,86.93,87.05,43700.0
2014-06-02 13:00:00,87.08,87.14,86.81,87.0,72800.0,87.08,87.14,86.81,87.0,72800.0
2014-06-02 14:00:00,86.97,87.08,86.83,87.03,63200.0,86.97,87.08,86.83,87.03,63200.0
2014-06-02 15:00:00,87.01,87.01,86.59,86.79,172700.0,87.01,87.01,86.59,86.79,172700.0
2014-06-03 09:30:00,86.8,87.12,86.22,86.26,50200.0,86.8,87.12,86.22,86.26,50200.0
2014-06-03 10:00:00,86.29,87.19,86.29,86.66,76700.0,86.29,87.19,86.29,86.66,76700.0
2014-06-03 11:00:00,86.69,86.77,86.46,86.7,51400.0,86.69,86.77,86.46,86.7,51400.0
2014-06-03 12:00:00,86.71,86.97,86.67,86.7,58800.0,86.71,86.97,86.67,86.7,58800.0
2014-06-03 13:00:00,86.65,86.9,86.65,86.78,44400.0,86.65,86.9,86.65,86.78,44400.0
2014-06-03 14:00:00,86.8,87.02,86.73,86.85,93500.0,86.8,87.02,86.73,86.85,93500.0
2014-06-03 15:00:00,86.84,86.84,86.48,86.77,91600.0,86.84,86.84,86.48,86.77,91600.0
2014-06-04 09:30:00,86.57,86.72,86.29,86.56,9800.0,86.57,86.72,86.29,86.56,9800.0
2014-06-04 10:00:00,86.63,86.66,86.04,86.48,79600.0,86.63,86.66,86.04,86.48,79600.0
2014-06-04 11:00:00,86.5,86.82,86.48,86.77,55500.0,86.5,86.82,86.48,86.77,55500.0
2014-06-04 12:00:00,86.78,87.2,86.75,87.18,31600.0,86.78,87.2,86.75,87.18,31600.0
2014-06-04 13:00:00,87.16,87.26,86.98,87.0,32300.0,87.16,87.26,86.98,87.0,32300.0
2014-06-04 14:00:00,87.0,87.14,86.98,87.03,37500.0,87.0,87.14,86.98,87.03,37500.0
2014-06-04 15:00:00,87.02,87.17,86.96,87.03,64300.0,87.02,87.17,86.96,87.03,64300.0
2014-06-05 09:30:00,87.09,88.0,86.17,86.34,94500.0,87.09,88.0,86.17,86.34,94500.0
2014-06-05 10:00:00,86.3,86.33,85.54,85.65,121900.0,86.3,86.33,85.54,85.65,121900.0
2014-06-05 11:00:00,85.65,86.4,85.6,86.14,68600.0,85.65,86.4,85.6,86.14,68600.0
2014-06-05 12:00:00,86.22,86.38,85.92,86.24,62000.0,86.22,86.38,85.92,86.24,62000.0
2014-06-05 13:00:00,86.26,86.39,86.14,86.28,47200.0,86.26,86.39,86.14,86.28,47200.0
2014-06-05 14:00:00,86.28,86.36,86.08,86.12,87500.0,86.28,86.36,86.08,86.12,87500.0
2014-06-05 15:00:00,86.16,86.28,85.86,85.93,140800.0,86.16,86.28,85.86,85.93,140800.0
2014-06-06 09:30:00,86.01,86.89,85.81,86.73,138500.0,86.01,86.89,85.81,86.73,138500.0
2014-06-06 10:00:00,86.8,87.18,86.63,86.72,99500.0,86.8,87.18,86.63,86.72,99500.0
2014-06-06 11:00:00,86.63,86.75,86.27,86.46,69200.0,86.63,86.75,86.27,86.46,69200.0
2014-06-06 12:00:00,86.48,86.48,85.99,86.08,39200.0,86.48,86.48,85.99,86.08,39200.0
2014-06-06 13:00:00,86.08,86.35,85.97,86.22,74300.0,86.08,86.35,85.97,86.22,74300.0
2014-06-06 14:00:00,86.24,86.52,86.21,86.36,57400.0,86.24,86.52,86.21,86.36,57400.0
2014-06-06 15:00:00,86.34,86.55,86.18,86.25,174500.0,86.34,86.55,86.18,86.25,174500.0
2014-06-09 09:30:00,86.27,87.08,86.16,86.61,109600.0,86.27,87.08,86.16,86.61,109600.0
2014-06-09 10:00:00,86.61,86.78,85.66,85.7,172500.0,86.61,86.78,85.66,85.7,172500.0
2014-06-09 11:00:00,85.71,85.86,85.47,85.59,148900.0,85.71,85.86,85.47,85.59,148900.0
2014-06-09 12:00:00,85.57,85.87,85.55,85.64,116600.0,85.57,85.87,85.55,85.64,116600.0
2014-06-09 13:00:00,85.64,85.65,85.14,85.45,151500.0,85.64,85.65,85.14,85.45,151500.0
2014-06-09 14:00:00,85.47,85.63,85.24,85.36,136300.0,85.47,85.63,85.24,85.36,136300.0
2014-06-09 15:00:00,85.37,85.69,85.31,85.38,238400.0,85.37,85.69,85.31,85.38,238400.0
2014-06-10 09:30:00,85.12,85.58,84.69,85.0,211300.0,85.12,85.58,84.69,85.0,211300.0
2014-06-10 10:00:00,85.02,85.07,84.7,84.81,146000.0,85.02,85.07,84.7,84.81,146000.0
2014-06-10 11:00:00,84.81,85.06,84.76,84.96,314000.0,84.81,85.06,84.76,84.96,314000.0
2014-06-10 12:00:00,84.93,85.12,84.2,84.7,201600.0,84.93,85.12,84.2,84.7,201600.0
2014-06-10 13:00:00,84.69,84.94,84.62,84.77,206300.0,84.69,84.94,84.62,84.77,206300.0
2014-06-10 14:00:00,84.79,85.05,84.71,84.92,280300.0,84.79,85.05,84.71,84.92,280300.0
2014-06-10 15:00:00,84.92,85.64,84.79,85.36,728900.0,84.92,85.64,84.79,85.36,728900.0
2014-06-11 09:30:00,96.17,98.4,95.5,97.37,2051900.0,96.17,98.4,95.5,97.37,2051900.0
2014-06-11 10:00:00,97.34,98.0,96.51,97.97,762500.0,97.34,98.0,96.51,97.97,762500.0
2014-06-11 11:00:00,97.96,98.4,97.5,97.95,548000.0,97.96,98.4,97.5,97.95,548000.0
2014-06-11 12:00:00,97.95,98.0,96.8,97.55,458400.0,97.95,98.0,96.8,97.55,458400.0
2014-06-11 13:00:00,97.54,98.61,97.52,97.82,403300.0,97.54,98.61,97.52,97.82,403300.0
2014-06-11 14:00:00,97.8,97.87,97.5,97.73,324700.0,97.8,97.87,97.5,97.73,324700.0
2014-06-11 15:00:00,97.72,98.22,96.86,97.1,732400.0,97.72,98.22,96.86,97.1,732400.0
2014-06-12 09:30:00,96.54,96.95,95.77,95.89,238600.0,96.54,96.95,95.77,95.89,238600.0
2014-06-12 10:00:00,95.89,96.3,94.94,95.57,418500.0,95.89,96.3,94.94,95.57,418500.0
2014-06-12 11:00:00,95.53,95.6,95.21,95.36,191200.0,95.53,95.6,95.21,95.36,191200.0
2014-06-12 12:00:00,95.37,95.47,95.03,95.13,136500.0,95.37,95.47,95.03,95.13,136500.0
2014-06-12 13:00:00,95.14,95.27,94.87,94.97,118900.0,95.14,95.27,94.87,94.97,118900.0
2014-06-12 14:00:00,94.96,95.12,94.86,94.98,167800.0,94.96,95.12,94.86,94.98,167800.0
2014-06-12 15:00:00,94.98,95.06,94.88,95.0,283500.0,94.98,95.06,94.88,95.0,283500.0
2014-06-13 09:30:00,94.63,95.47,94.09,94.84,222800.0,94.63,95.47,94.09,94.84,222800.0
2014-06-13 10:00:00,94.85,95.55,94.59,95.36,323000.0,94.85,95.55,94.59,95.36,323000.0
2014-06-13 11:00:00,95.38,95.53,94.87,95.0,175800.0,95.38,95.53,94.87,95.0,175800.0
2014-06-13 12:00:00,95.0,95.22,94.9,95.14,91200.0,95.0,95.22,94.9,95.14,91200.0
2014-06-13 13:00:00,95.14,95.18,94.92,95.12,96200.0,95.14,95.18,94.92,95.12,96200.0
2014-06-13 14:00:00,95.12,95.29,95.08,95.21,124200.0,95.12,95.29,95.08,95.21,124200.0
2014-06-13 15:00:00,95.22,95.45,94.8,95.12,294600.0,95.22,95.45,94.8,95.12,294600.0
2014-06-16 09:30:00,94.92,95.44,94.1,94.52,43000.0,94.92,95.44,94.1,94.52,43000.0
2014-06-16 10:00:00,94.55,95.28,94.23,94.75,117100.0,94.55,95.28,94.23,94.75,117100.0
2014-06-16 11:00:00,94.69,94.76,94.24,94.43,90300.0,94.69,94.76,94.24,94.43,90300.0
2014-06-16 12:00:00,94.39,94.46,94.18,94.38,56300.0,94.39,94.46,94.18,94.38,56300.0
2014-06-16 13:00:00,94.43,94.58,94.0,94.15,73200.0,94.43,94.58,94.0,94.15,73200.0
2014-06-16 14:00:00,94.18,94.23,93.77,93.98,88400.0,94.18,94.23,93.77,93.98,88400.0
2014-06-16 15:00:00,93.98,94.54,93.75,94.5,225300.0,93.98,94.54,93.75,94.5,225300.0
2014-06-17 09:30:00,94.5,95.31,94.26,94.9,35900.0,94.5,95.31,94.26,94.9,35900.0
2014-06-17 10:00:00,94.8,95.23,94.59,95.12,110100.0,94.8,95.23,94.59,95.12,110100.0
2014-06-17 11:00:00,95.17,95.34,94.75,94.75,109600.0,95.17,95.34,94.75,94.75,109600.0
2014-06-17 12:00:00,94.78,94.91,94.61,94.75,22700.0,94.78,94.91,94.61,94.75,22700.0
2014-06-17 13:00:00,94.8,95.2,94.62,95.2,47800.0,94.8,95.2,94.62,95.2,47800.0
2014-06-17 14:00:00,95.15,95.17,94.9,95.17,39600.0,95.15,95.17,94.9,95.17,39600.0
2014-06-17 15:00:00,95.17,95.17,94.52,94.64,135400.0,95.17,95.17,94.52,94.64,135400.0
2014-06-18 09:30:00,94.34,94.97,94.22,94.59,12500.0,94.34,94.97,94.22,94.59,12500.0
2014-06-18 10:00:00,94.57,95.05,94.38,94.38,84200.0,94.57,95.05,94.38,94.38,84200.0
2014-06-18 11:00:00,94.44,94.73,94.27,94.65,55300.0,94.44,94.73,94.27,94.65,55300.0
2014-06-18 12:00:00,94.65,94.71,94.19,94.45,63900.0,94.65,94.71,94.19,94.45,63900.0
2014-06-18 13:00:00,94.49,94.78,94.32,94.45,66100.0,94.49,94.78,94.32,94.45,66100.0
2014-06-18 14:00:00,94.38,94.92,94.13,94.86,142400.0,94.38,94.92,94.13,94.86,142400.0
2014-06-18 15:00:00,94.84,95.01,94.71,94.89,118500.0,94.84,95.01,94.71,94.89,118500.0
2014-06-19 09:30:00,94.97,95.6,94.76,95.44,59400.0,94.97,95.6,94.76,95.44,59400.0
2014-06-19 10:00:00,95.42,95.44,94.39,94.39,98000.0,95.42,95.44,94.39,94.39,98000.0
2014-06-19 11:00:00,94.39,94.93,94.27,94.52,65900.0,94.39,94.93,94.27,94.52,65900.0
2014-06-19 12:00:00,94.52,94.87,94.51,94.54,34200.0,94.52,94.87,94.51,94.54,34200.0
2014-06-19 13:00:00,94.57,95.09,94.5,95.08,132600.0,94.57,95.09,94.5,95.08,132600.0
2014-06-19 14:00:00,95.05,95.53,95.03,95.4,121400.0,95.05,95.53,95.03,95.4,121400.0
2014-06-19 15:00:00,95.4,95.42,95.0,95.03,155400.0,95.4,95.42,95.0,95.03,155400.0
2014-06-20 09:30:00,94.78,95.28,94.64,95.28,53300.0,94.78,95.28,94.64,95.28,53300.0
2014-06-20 10:00:00,95.2,95.85,94.99,95.2,124700.0,95.2,95.85,94.99,95.2,124700.0
2014-06-20 11:00:00,95.19,95.19,94.93,94.97,93300.0,95.19,95.19,94.93,94.97,93300.0
2014-06-20 12:00:00,94.97,95.15,94.94,95.04,103700.0,94.97,95.15,94.94,95.04,103700.0
2014-06-20 13:00:00,95.04,95.18,94.97,95.05,59700.0,95.04,95.18,94.97,95.05,59700.0
2014-06-20 14:00:00,95.04,95.38,95.0,95.32,116700.0,95.04,95.38,95.0,95.32,116700.0
2014-06-20 15:00:00,95.33,95.37,94.93,95.0,262900.0,95.33,95.37,94.93,95.0,262900.0
2014-06-23 09:30:00,95.0,95.45,94.57,94.7,41900.0,95.0,95.45,94.57,94.7,41900.0
2014-06-23 10:00:00,94.67,95.14,94.56,94.72,181600.0,94.67,95.14,94.56,94.72,181600.0
2014-06-23 11:00:00,94.73,94.77,94.11,94.74,73300.0,94.73,94.77,94.11,94.74,73300.0
2014-06-23 12:00:00,94.71,94.75,94.47,94.61,45500.0,94.71,94.75,94.47,94.61,45500.0
2014-06-23 13:00:00,94.63,94.75,94.53,94.67,45700.0,94.63,94.75,94.53,94.67,45700.0
2014-06-23 14:00:00,94.68,94.73,94.34,94.46,47100.0,94.68,94.73,94.34,94.46,47100.0
2014-06-23 15:00:00,94.46,94.78,94.42,94.67,86200.0,94.46,94.78,94.42,94.67,86200.0
2014-06-24 09:30:00,94.35,95.0,94.06,94.1,51900.0,94.35,95.0,94.06,94.1,51900.0
2014-06-24 10:00:00,94.11,95.02,93.9,94.98,101000.0,94.11,95.02,93.9,94.98,101000.0
2014-06-24 11:00:00,94.98,95.02,94.28,94.33,48800.0,94.98,95.02,94.28,94.33,48800.0
2014-06-24 12:00:00,94.32,94.96,94.22,94.5,70200.0,94.32,94.96,94.22,94.5,70200.0
2014-06-24 13:00:00,94.54,94.54,93.99,94.06,55900.0,94.54,94.54,93.99,94.06,55900.0
2014-06-24 14:00:00,94.06,94.7,94.03,94.55,122200.0,94.06,94.7,94.03,94.55,122200.0
2014-06-24 15:00:00,94.59,94.59,93.83,93.9,270500.0,94.59,94.59,93.83,93.9,270500.0
2014-06-25 09:30:00,93.95,94.33,93.25,94.13,27300.0,93.95,94.33,93.25,94.13,27300.0
2014-06-25 10:00:00,94.13,94.16,93.0,93.64,94400.0,94.13,94.16,93.0,93.64,94400.0
2014-06-25 11:00:00,93.63,93.63,92.55,92.64,97400.0,93.63,93.63,92.55,92.64,97400.0
2014-06-25 12:00:00,92.64,92.69,92.46,92.57,100700.0,92.64,92.69,92.46,92.57,100700.0
2014-06-25 13:00:00,92.55,92.58,92.3,92.44,133700.0,92.55,92.58,92.3,92.44,133700.0
2014-06-25 14:00:00,92.44,92.75,92.34,92.52,98900.0,92.44,92.75,92.34,92.52,98900.0
2014-06-25 15:00:00,92.54,92.71,92.45,92.63,286800.0,92.54,92.71,92.45,92.63,286800.0
2014-06-26 09:30:00,92.83,93.29,92.35,92.35,125600.0,92.83,93.29,92.35,92.35,125600.0
2014-06-26 10:00:00,92.35,92.39,91.8,91.86,147400.0,92.35,92.39,91.8,91.86,147400.0
2014-06-26 11:00:00,91.87,91.9,91.46,91.49,73700.0,91.87,91.9,91.46,91.49,73700.0
2014-06-26 12:00:00,91.49,91.6,91.36,91.56,51900.0,91.49,91.6,91.36,91.56,51900.0
2014-06-26 13:00:00,91.52,91.9,91.5,91.88,70500.0,91.52,91.9,91.5,91.88,70500.0
2014-06-26 14:00:00,91.87,91.93,91.42,91.42,73100.0,91.87,91.93,91.42,91.42,73100.0
2014-06-26 15:00:00,91.41,91.56,91.04,91.33,214500.0,91.41,91.56,91.04,91.33,214500.0
2014-06-27 09:30:00,91.07,92.69,90.82,92.35,77000.0,91.07,92.69,90.82,92.35,77000.0
2014-06-27 10:00:00,92.41,92.51,91.45,91.49,89800.0,92.41,92.51,91.45,91.49,89800.0
2014-06-27 11:00:00,91.44,91.8,91.11,91.74,63400.0,91.44,91.8,91.11,91.74,63400.0
2014-06-27 12:00:00,91.7,91.87,91.43,91.87,42000.0,91.7,91.87,91.43,91.87,42000.0
2014-06-27 13:00:00,91.81,91.93,91.7,91.84,48400.0,91.81,91.93,91.7,91.84,48400.0
2014-06-27 14:00:00,91.84,92.0,91.65,91.68,50000.0,91.84,92.0,91.65,91.68,50000.0
2014-06-27 15:00:00,91.69,92.24,91.57,92.09,226200.0,91.69,92.24,91.57,92.09,226200.0
2014-06-30 09:30:00,92.16,92.72,91.26,91.61,53000.0,92.16,92.72,91.26,91.61,53000.0
2014-06-30 10:00:00,91.62,91.64,91.0,91.42,94100.0,91.62,91.64,91.0,91.42,94100.0
2014-06-30 11:00:00,91.38,91.49,91.01,91.13,57900.0,91.38,91.49,91.01,91.13,57900.0
2014-06-30 12:00:00,91.13,91.41,91.11,91.3,39400.0,91.13,91.41,91.11,91.3,39400.0
2014-06-30 13:00:00,91.28,91.64,91.13,91.61,48800.0,91.28,91.64,91.13,91.61,48800.0
2014-06-30 14:00:00,91.58,91.71,91.28,91.31,80800.0,91.58,91.71,91.28,91.31,80800.0
2014-06-30 15:00:00,91.31,91.74,91.28,91.41,223200.0,91.31,91.74,91.28,91.41,223200.0
2014-07-01 09:30:00,91.63,92.32,91.63,92.02,27200.0,91.63,92.32,91.63,92.02,27200.0
2014-07-01 10:00:00,91.98,92.5,91.88,92.11,109600.0,91.98,92.5,91.88,92.11,109600.0
2014-07-01 11:00:00,92.13,92.76,92.03,92.69,77100.0,92.13,92.76,92.03,92.69,77100.0
2014-07-01 12:00:00,92.79,92.81,92.34,92.81,40600.0,92.79,92.81,92.34,92.81,40600.0
2014-07-01 13:00:00,92.77,93.42,92.77,93.32,107000.0,92.77,93.42,92.77,93.32,107000.0
2014-07-01 14:00:00,93.31,93.38,93.16,93.34,78000.0,93.31,93.38,93.16,93.34,78000.0
2014-07-01 15:00:00,93.33,93.64,93.27,93.4,159600.0,93.33,93.64,93.27,93.4,159600.0
2014-07-02 09:30:00,93.27,94.78,93.03,94.12,80300.0,93.27,94.78,93.03,94.12,80300.0
2014-07-02 10:00:00,94.18,94.64,94.08,94.61,96100.0,94.18,94.64,94.08,94.61,96100.0
2014-07-02 11:00:00,94.61,95.12,94.6,95.08,100300.0,94.61,95.12,94.6,95.08,100300.0
2014-07-02 12:00:00,95.08,95.17,94.6,94.77,87400.0,95.08,95.17,94.6,94.77,87400.0
2014-07-02 13:00:00,94.78,94.78,94.58,94.63,37500.0,94.78,94.78,94.58,94.63,37500.0
2014-07-02 14:00:00,94.66,94.67,94.36,94.52,56800.0,94.66,94.67,94.36,94.52,56800.0
2014-07-02 15:00:00,94.55,94.63,94.28,94.52,138400.0,94.55,94.63,94.28,94.52,138400.0
2014-07-03 09:30:00,94.84,96.83,94.79,96.65,100700.0,94.84,96.83,94.79,96.65,100700.0
2014-07-03 10:00:00,96.77,96.95,96.0,96.39,149400.0,96.77,96.95,96.0,96.39,149400.0
2014-07-03 11:00:00,96.4,96.57,96.29,96.4,145700.0,96.4,96.57,96.29,96.4,145700.0
2014-07-03 12:00:00,96.42,96.8,96.34,96.43,202800.0,96.42,96.8,96.34,96.43,202800.0
2014-07-07 09:30:00,96.09,96.84,95.53,95.84,35300.0,96.09,96.84,95.53,95.84,35300.0
2014-07-07 10:00:00,95.81,96.16,95.63,95.95,83300.0,95.81,96.16,95.63,95.95,83300.0
2014-07-07 11:00:00,95.94,96.22,95.84,96.01,103900.0,95.94,96.22,95.84,96.01,103900.0
2014-07-07 12:00:00,96.04,96.18,95.91,95.99,51500.0,96.04,96.18,95.91,95.99,51500.0
2014-07-07 13:00:00,96.0,96.0,95.83,95.96,50700.0,96.0,96.0,95.83,95.96,50700.0
2014-07-07 14:00:00,95.97,96.02,95.78,95.83,99400.0,95.97,96.02,95.78,95.83,99400.0
2014-07-07 15:00:00,95.8,96.17,95.79,96.01,117600.0,95.8,96.17,95.79,96.01,117600.0
2014-07-08 09:30:00,95.97,96.01,94.76,95.15,33900.0,95.97,96.01,94.76,95.15,33900.0
2014-07-08 10:00:00,95.26,95.49,94.91,95.43,130400.0,95.26,95.49,94.91,95.43,130400.0
2014-07-08 11:00:00,95.44,95.45,94.6,94.71,131300.0,95.44,95.45,94.6,94.71,131300.0
2014-07-08 12:00:00,94.72,94.99,94.52,94.81,46500.0,94.72,94.99,94.52,94.81,46500.0
2014-07-08 13:00:00,94.86,95.05,94.78,94.89,32400.0,94.86,95.05,94.78,94.89,32400.0
2014-07-08 14:00:00,94.92,94.92,94.63,94.74,59700.0,94.92,94.92,94.63,94.74,59700.0
2014-07-08 15:00:00,94.74,95.11,94.68,94.91,178100.0,94.74,95.11,94.68,94.91,178100.0
2014-07-09 09:30:00,94.45,95.5,94.45,94.49,50800.0,94.45,95.5,94.45,94.49,50800.0
2014-07-09 10:00:00,94.43,95.05,94.38,94.68,79200.0,94.43,95.05,94.38,94.68,79200.0
2014-07-09 11:00:00,94.62,95.14,94.2,95.1,80000.0,94.62,95.14,94.2,95.1,80000.0
2014-07-09 12:00:00,95.15,95.51,94.87,95.03,38500.0,95.15,95.51,94.87,95.03,38500.0
2014-07-09 13:00:00,95.03,95.09,94.47,94.81,24300.0,95.03,95.09,94.47,94.81,24300.0
2014-07-09 14:00:00,94.73,94.95,94.18,94.18,103500.0,94.73,94.95,94.18,94.18,103500.0
2014-07-09 15:00:00,94.17,94.63,94.06,94.43,95100.0,94.17,94.63,94.06,94.43,95100.0
2014-07-10 09:30:00,93.46,94.02,92.11,93.8,63200.0,93.46,94.02,92.11,93.8,63200.0
2014-07-10 10:00:00,93.73,93.84,93.14,93.48,111100.0,93.73,93.84,93.14,93.48,111100.0
2014-07-10 11:00:00,93.52,93.81,93.24,93.42,40400.0,93.52,93.81,93.24,93.42,40400.0
2014-07-10 12:00:00,93.5,93.71,93.07,93.3,44500.0,93.5,93.71,93.07,93.3,44500.0
2014-07-10 13:00:00,93.3,93.62,93.11,93.13,41100.0,93.3,93.62,93.11,93.13,41100.0
2014-07-10 14:00:00,93.2,93.25,92.67,92.75,54600.0,93.2,93.25,92.67,92.75,54600.0
2014-07-10 15:00:00,92.68,93.08,92.58,92.65,194500.0,92.68,93.08,92.58,92.65,194500.0
2014-07-11 09:30:00,92.74,93.42,92.17,92.46,29800.0,92.74,93.42,92.17,92.46,29800.0
2014-07-11 10:00:00,92.33,92.33,91.51,91.59,89500.0,92.33,92.33,91.51,91.59,89500.0
2014-07-11 11:00:00,91.63,91.67,91.21,91.46,85400.0,91.63,91.67,91.21,91.46,85400.0
2014-07-11 12:00:00,91.49,91.9,91.38,91.59,49200.0,91.49,91.9,91.38,91.59,49200.0
2014-07-11 13:00:00,91.6,91.71,91.26,91.43,108400.0,91.6,91.71,91.26,91.43,108400.0
2014-07-11 14:00:00,91.45,91.7,91.39,91.69,49300.0,91.45,91.7,91.39,91.69,49300.0
2014-07-11 15:00:00,91.7,91.78,91.5,91.65,94700.0,91.7,91.78,91.5,91.65,94700.0
2014-07-14 09:30:00,92.5,92.5,91.37,91.71,108900.0,92.5,92.5,91.37,91.71,108900.0
2014-07-14 10:00:00,91.8,91.86,91.19,91.28,85500.0,91.8,91.86,91.19,91.28,85500.0
2014-07-14 11:00:00,91.3,91.61,90.95,90.99,151100.0,91.3,91.61,90.95,90.99,151100.0
2014-07-14 12:00:00,90.99,91.39,90.93,91.3,70100.0,90.99,91.39,90.93,91.3,70100.0
2014-07-14 13:00:00,91.29,91.57,91.21,91.34,34300.0,91.29,91.57,91.21,91.34,34300.0
2014-07-14 14:00:00,91.34,91.34,90.77,90.79,93400.0,91.34,91.34,90.77,90.79,93400.0
2014-07-14 15:00:00,90.81,91.61,90.81,91.47,139500.0,90.81,91.61,90.81,91.47,139500.0
2014-07-15 09:30:00,91.68,92.34,90.57,90.87,69800.0,91.68,92.34,90.57,90.87,69800.0
2014-07-15 10:00:00,90.92,91.4,90.1,90.58,105000.0,90.92,91.4,90.1,90.58,105000.0
2014-07-15 11:00:00,90.53,90.57,90.1,90.18,55900.0,90.53,90.57,90.1,90.18,55900.0
2014-07-15 12:00:00,90.23,91.18,90.18,90.98,72200.0,90.23,91.18,90.18,90.98,72200.0
2014-07-15 13:00:00,91.0,91.52,90.93,91.0,44600.0,91.0,91.52,90.93,91.0,44600.0
2014-07-15 14:00:00,91.0,91.21,91.0,91.19,81400.0,91.0,91.21,91.0,91.19,81400.0
2014-07-15 15:00:00,91.18,91.27,90.72,90.76,109700.0,91.18,91.27,90.72,90.76,109700.0
2014-07-16 09:30:00,91.02,91.02,90.01,90.2,37500.0,91.02,91.02,90.01,90.2,37500.0
2014-07-16 10:00:00,90.33,90.81,90.0,90.14,97800.0,90.33,90.81,90.0,90.14,97800.0
2014-07-16 11:00:00,90.16,90.24,89.87,89.94,55200.0,90.16,90.24,89.87,89.94,55200.0
2014-07-16 12:00:00,89.94,89.99,89.63,89.94,44300.0,89.94,89.99,89.63,89.94,44300.0
2014-07-16 13:00:00,90.0,90.08,89.77,89.88,36200.0,90.0,90.08,89.77,89.88,36200.0
2014-07-16 14:00:00,89.87,89.96,89.66,89.71,65800.0,89.87,89.96,89.66,89.71,65800.0
2014-07-16 15:00:00,89.67,89.68,89.24,89.26,189400.0,89.67,89.68,89.24,89.26,189400.0
2014-07-17 09:30:00,88.88,89.43,88.14,89.18,82300.0,88.88,89.43,88.14,89.18,82300.0
2014-07-17 10:00:00,89.2,89.32,88.73,89.25,244300.0,89.2,89.32,88.73,89.25,244300.0
2014-07-17 11:00:00,89.31,89.43,89.13,89.43,89900.0,89.31,89.43,89.13,89.43,89900.0
2014-07-17 12:00:00,89.38,89.86,89.25,89.86,80700.0,89.38,89.86,89.25,89.86,80700.0
2014-07-17 13:00:00,89.82,89.98,89.53,89.55,39300.0,89.82,89.98,89.53,89.55,39300.0
2014-07-17 14:00:00,89.46,89.78,89.33,89.58,244600.0,89.46,89.78,89.33,89.58,244600.0
2014-07-17 15:00:00,89.56,89.77,89.45,89.77,191900.0,89.56,89.77,89.45,89.77,191900.0
2014-07-18 09:30:00,89.97,90.78,89.97,90.77,43800.0,89.97,90.78,89.97,90.77,43800.0
2014-07-18 10:00:00,90.72,90.75,89.54,90.16,60700.0,90.72,90.75,89.54,90.16,60700.0
2014-07-18 11:00:00,90.09,90.21,89.86,90.07,53800.0,90.09,90.21,89.86,90.07,53800.0
2014-07-18 12:00:00,90.06,90.6,89.94,90.54,42700.0,90.06,90.6,89.94,90.54,42700.0
2014-07-18 13:00:00,90.54,90.76,90.37,90.67,84100.0,90.54,90.76,90.37,90.67,84100.0
2014-07-18 14:00:00,90.67,90.7,90.37,90.37,39400.0,90.67,90.7,90.37,90.37,39400.0
2014-07-18 15:00:00,90.38,90.61,90.32,90.46,140400.0,90.38,90.61,90.32,90.46,140400.0
2014-07-21 09:30:00,90.24,91.46,90.08,91.44,42500.0,90.24,91.46,90.08,91.44,42500.0
2014-07-21 10:00:00,91.36,91.43,90.85,91.02,118800.0,91.36,91.43,90.85,91.02,118800.0
2014-07-21 11:00:00,90.96,91.07,90.75,91.01,59800.0,90.96,91.07,90.75,91.01,59800.0
2014-07-21 12:00:00,91.06,91.19,90.86,91.16,43400.0,91.06,91.19,90.86,91.16,43400.0
2014-07-21 13:00:00,91.14,93.01,91.03,92.65,229200.0,91.14,93.01,91.03,92.65,229200.0
2014-07-21 14:00:00,92.63,92.93,92.54,92.85,175600.0,92.63,92.93,92.54,92.85,175600.0
2014-07-21 15:00:00,92.85,93.13,92.73,93.02,199800.0,92.85,93.13,92.73,93.02,199800.0
2014-07-22 09:30:00,93.75,93.8,92.59,92.68,55700.0,93.75,93.8,92.59,92.68,55700.0
2014-07-22 10:00:00,92.73,92.79,92.06,92.13,85200.0,92.73,92.79,92.06,92.13,85200.0
2014-07-22 11:00:00,92.16,92.39,91.76,91.77,43400.0,92.16,92.39,91.76,91.77,43400.0
2014-07-22 12:00:00,91.78,91.9,91.52,91.85,33200.0,91.78,91.9,91.52,91.85,33200.0
2014-07-22 13:00:00,91.9,92.12,91.72,92.04,36800.0,91.9,92.12,91.72,92.04,36800.0
2014-07-22 14:00:00,92.11,92.27,91.98,92.12,48000.0,92.11,92.27,91.98,92.12,48000.0
2014-07-22 15:00:00,92.12,92.2,91.97,92.08,136200.0,92.12,92.2,91.97,92.08,136200.0
2014-07-23 09:30:00,92.06,92.37,91.6,91.95,27800.0,92.06,92.37,91.6,91.95,27800.0
2014-07-23 10:00:00,91.95,92.06,91.43,91.43,104400.0,91.95,92.06,91.43,91.43,104400.0
2014-07-23 11:00:00,91.42,91.82,91.42,91.62,88600.0,91.42,91.82,91.42,91.62,88600.0
2014-07-23 12:00:00,91.63,91.65,91.37,91.41,80000.0,91.63,91.65,91.37,91.41,80000.0
2014-07-23 13:00:00,91.43,91.95,91.43,91.82,78500.0,91.43,91.95,91.43,91.82,78500.0
2014-07-23 14:00:00,91.87,92.14,91.6,92.14,126600.0,91.87,92.14,91.6,92.14,126600.0
2014-07-23 15:00:00,92.12,92.36,92.0,92.2,114900.0,92.12,92.36,92.0,92.2,114900.0
2014-07-24 09:30:00,92.04,92.54,91.27,92.15,78300.0,92.04,92.54,91.27,92.15,78300.0
2014-07-24 10:00:00,92.05,92.79,91.8,92.79,82900.0,92.05,92.79,91.8,92.79,82900.0
2014-07-24 11:00:00,92.79,92.89,92.39,92.89,50800.0,92.79,92.89,92.39,92.89,50800.0
2014-07-24 12:00:00,92.89,93.31,92.86,93.0,53100.0,92.89,93.31,92.86,93.0,53100.0
2014-07-24 13:00:00,92.99,93.15,92.94,93.04,27600.0,92.99,93.15,92.94,93.04,27600.0
2014-07-24 14:00:00,93.08,93.18,93.07,93.11,33100.0,93.08,93.18,93.07,93.11,33100.0
2014-07-24 15:00:00,93.12,93.26,93.08,93.15,130000.0,93.12,93.26,93.08,93.15,130000.0
2014-07-25 09:30:00,92.7,93.11,91.16,92.83,30600.0,92.7,93.11,91.16,92.83,30600.0
2014-07-25 10:00:00,92.92,92.94,92.37,92.53,77700.0,92.92,92.94,92.37,92.53,77700.0
2014-07-25 11:00:00,92.56,92.62,92.33,92.52,42800.0,92.56,92.62,92.33,92.52,42800.0
2014-07-25 12:00:00,92.48,92.71,92.47,92.47,24100.0,92.48,92.71,92.47,92.47,24100.0
2014-07-25 13:00:00,92.47,92.88,92.47,92.85,49400.0,92.47,92.88,92.47,92.85,49400.0
2014-07-25 14:00:00,92.81,92.93,92.72,92.84,76900.0,92.81,92.93,92.72,92.84,76900.0
2014-07-25 15:00:00,92.84,92.85,92.53,92.61,147500.0,92.84,92.85,92.53,92.61,147500.0
2014-07-28 09:30:00,92.77,92.77,91.9,92.17,39400.0,92.77,92.77,91.9,92.17,39400.0
2014-07-28 10:00:00,92.18,92.43,91.72,92.0,90200.0,92.18,92.43,91.72,92.0,90200.0
2014-07-28 11:00:00,91.98,92.4,91.93,92.17,69600.0,91.98,92.4,91.93,92.17,69600.0
2014-07-28 12:00:00,92.15,92.26,92.05,92.26,29500.0,92.15,92.26,92.05,92.26,29500.0
2014-07-28 13:00:00,92.22,92.46,92.19,92.35,29600.0,92.22,92.46,92.19,92.35,29600.0
2014-07-28 14:00:00,92.32,92.48,92.27,92.45,39300.0,92.32,92.48,92.27,92.45,39300.0
2014-07-28 15:00:00,92.45,92.48,92.27,92.3,224700.0,92.45,92.48,92.27,92.3,224700.0
2014-07-29 09:30:00,92.4,92.4,91.96,92.0,14800.0,92.4,92.4,91.96,92.0,14800.0
2014-07-29 10:00:00,91.89,92.67,91.82,92.57,88900.0,91.89,92.67,91.82,92.57,88900.0
2014-07-29 11:00:00,92.56,92.56,92.12,92.18,29500.0,92.56,92.56,92.12,92.18,29500.0
2014-07-29 12:00:00,92.19,92.5,92.06,92.44,37800.0,92.19,92.5,92.06,92.44,37800.0
2014-07-29 13:00:00,92.44,92.47,92.34,92.38,41500.0,92.44,92.47,92.34,92.38,41500.0
2014-07-29 14:00:00,92.36,92.43,92.18,92.31,56400.0,92.36,92.43,92.18,92.31,56400.0
2014-07-29 15:00:00,92.28,92.35,92.16,92.21,116500.0,92.28,92.35,92.16,92.21,116500.0
2014-07-30 09:30:00,92.45,92.76,92.2,92.21,17500.0,92.45,92.76,92.2,92.21,17500.0
2014-07-30 10:00:00,92.22,92.87,92.18,92.83,113600.0,92.22,92.87,92.18,92.83,113600.0
2014-07-30 11:00:00,92.83,93.59,92.83,93.49,39400.0,92.83,93.59,92.83,93.49,39400.0
2014-07-30 12:00:00,93.57,93.8,93.52,93.62,32800.0,93.57,93.8,93.52,93.62,32800.0
2014-07-30 13:00:00,93.62,93.63,93.45,93.51,68600.0,93.62,93.63,93.45,93.51,68600.0
2014-07-30 14:00:00,93.47,94.0,93.39,93.81,162400.0,93.47,94.0,93.39,93.81,162400.0
2014-07-30 15:00:00,93.85,94.28,93.73,94.13,242100.0,93.85,94.28,93.73,94.13,242100.0
2014-07-31 09:30:00,93.85,94.34,93.23,94.16,19100.0,93.85,94.34,93.23,94.16,19100.0
2014-07-31 10:00:00,94.15,94.2,93.29,93.41,61300.0,94.15,94.2,93.29,93.41,61300.0
2014-07-31 11:00:00,93.31,93.44,92.98,93.07,134200.0,93.31,93.44,92.98,93.07,134200.0
2014-07-31 12:00:00,93.03,93.03,92.38,92.77,126500.0,93.03,93.03,92.38,92.77,126500.0
2014-07-31 13:00:00,92.72,93.08,92.67,93.08,76000.0,92.72,93.08,92.67,93.08,76000.0
2014-07-31 14:00:00,93.09,93.51,92.96,92.96,105800.0,93.09,93.51,92.96,92.96,105800.0
2014-07-31 15:00:00,92.96,93.06,92.3,92.33,102200.0,92.96,93.06,92.3,92.33,102200.0
2014-08-01 09:30:00,92.33,93.33,92.02,92.81,86100.0,92.33,93.33,92.02,92.81,86100.0
2014-08-01 10:00:00,92.67,92.67,91.87,92.06,97000.0,92.67,92.67,91.87,92.06,97000.0
2014-08-01 11:00:00,92.07,92.43,91.62,91.75,155800.0,92.07,92.43,91.62,91.75,155800.0
2014-08-01 12:00:00,91.75,92.4,91.75,92.27,164900.0,91.75,92.4,91.75,92.27,164900.0
2014-08-01 13:00:00,92.25,92.65,92.12,92.65,44800.0,92.25,92.65,92.12,92.65,44800.0
2014-08-01 14:00:00,92.67,92.98,92.57,92.87,85700.0,92.67,92.98,92.57,92.87,85700.0
2014-08-01 15:00:00,92.87,93.39,92.76,93.04,228100.0,92.87,93.39,92.76,93.04,228100.0
2014-08-04 09:30:00,93.2,94.5,93.1,94.31,39300.0,93.2,94.5,93.1,94.31,39300.0
2014-08-04 10:00:00,94.33,94.59,94.03,94.07,77200.0,94.33,94.59,94.03,94.07,77200.0
2014-08-04 11:00:00,94.08,94.55,94.03,94.52,181100.0,94.08,94.55,94.03,94.52,181100.0
2014-08-04 12:00:00,94.52,95.18,94.36,95.1,87400.0,94.52,95.18,94.36,95.1,87400.0
2014-08-04 13:00:00,95.14,95.18,94.42,94.45,118700.0,95.14,95.18,94.42,94.45,118700.0
2014-08-04 14:00:00,94.48,94.54,94.16,94.37,74600.0,94.48,94.54,94.16,94.37,74600.0
2014-08-04 15:00:00,94.37,94.86,94.28,94.6,157000.0,94.37,94.86,94.28,94.6,157000.0
2014-08-05 09:30:00,93.95,95.5,93.89,95.22,36400.0,93.95,95.5,93.89,95.22,36400.0
2014-08-05 10:00:00,95.26,95.89,95.15,95.72,107200.0,95.26,95.89,95.15,95.72,107200.0
2014-08-05 11:00:00,95.74,95.75,95.31,95.45,84400.0,95.74,95.75,95.31,95.45,84400.0
2014-08-05 12:00:00,95.45,95.74,95.4,95.71,42900.0,95.45,95.74,95.4,95.71,42900.0
2014-08-05 13:00:00,95.74,95.78,94.98,95.03,73100.0,95.74,95.78,94.98,95.03,73100.0
2014-08-05 14:00:00,95.03,95.14,94.74,95.06,88900.0,95.03,95.14,94.74,95.06,88900.0
2014-08-05 15:00:00,95.05,95.4,94.85,95.37,143500.0,95.05,95.4,94.85,95.37,143500.0
2014-08-06 09:30:00,95.0,95.0,94.36,94.45,27000.0,95.0,95.0,94.36,94.45,27000.0
2014-08-06 10:00:00,94.53,95.88,94.38,95.61,145800.0,94.53,95.88,94.38,95.61,145800.0
2014-08-06 11:00:00,95.6,95.68,95.1,95.62,139100.0,95.6,95.68,95.1,95.62,139100.0
2014-08-06 12:00:00,95.64,95.78,95.42,95.42,80900.0,95.64,95.78,95.42,95.42,80900.0
2014-08-06 13:00:00,95.43,95.44,95.05,95.1,76000.0,95.43,95.44,95.05,95.1,76000.0
2014-08-06 14:00:00,95.06,95.06,94.6,94.78,117900.0,95.06,95.06,94.6,94.78,117900.0
2014-08-06 15:00:00,94.78,94.8,94.33,94.63,160900.0,94.78,94.8,94.33,94.63,160900.0
2014-08-07 09:30:00,94.86,95.2,94.23,95.09,13800.0,94.86,95.2,94.23,95.09,13800.0
2014-08-07 10:00:00,95.2,95.77,95.15,95.5,108900.0,95.2,95.77,95.15,95.5,108900.0
2014-08-07 11:00:00,95.51,95.62,94.95,94.95,64600.0,95.51,95.62,94.95,94.95,64600.0
2014-08-07 12:00:00,94.94,95.13,94.5,94.5,47300.0,94.94,95.13,94.5,94.5,47300.0
2014-08-07 13:00:00,94.55,94.86,94.41,94.48,24900.0,94.55,94.86,94.41,94.48,24900.0
2014-08-07 14:00:00,94.44,94.48,93.94,94.17,53900.0,94.44,94.48,93.94,94.17,53900.0
2014-08-07 15:00:00,94.17,94.22,93.7,93.92,96200.0,94.17,94.22,93.7,93.92,96200.0
2014-08-08 09:30:00,94.0,94.73,93.94,94.06,13300.0,94.0,94.73,93.94,94.06,13300.0
2014-08-08 10:00:00,94.08,94.62,93.91,94.45,49300.0,94.08,94.62,93.91,94.45,49300.0
2014-08-08 11:00:00,94.45,94.96,94.38,94.77,31100.0,94.45,94.96,94.38,94.77,31100.0
2014-08-08 12:00:00,94.76,94.93,94.41,94.44,51500.0,94.76,94.93,94.41,94.44,51500.0
2014-08-08 13:00:00,94.5,94.79,94.25,94.38,51300.0,94.5,94.79,94.25,94.38,51300.0
2014-08-08 14:00:00,94.36,94.81,94.36,94.8,36400.0,94.36,94.81,94.36,94.8,36400.0
2014-08-08 15:00:00,94.8,95.0,94.59,94.98,88800.0,94.8,95.0,94.59,94.98,88800.0
2014-08-11 09:30:00,95.07,95.15,94.35,95.03,10500.0,95.07,95.15,94.35,95.03,10500.0
2014-08-11 10:00:00,95.09,95.41,94.54,95.05,80300.0,95.09,95.41,94.54,95.05,80300.0
2014-08-11 11:00:00,95.05,95.58,95.02,95.23,47000.0,95.05,95.58,95.02,95.23,47000.0
2014-08-11 12:00:00,95.22,95.54,94.99,95.21,23700.0,95.22,95.54,94.99,95.21,23700.0
2014-08-11 13:00:00,95.22,95.33,94.98,95.05,29600.0,95.22,95.33,94.98,95.05,29600.0
2014-08-11 14:00:00,95.06,95.58,94.85,95.58,59500.0,95.06,95.58,94.85,95.58,59500.0
2014-08-11 15:00:00,95.57,95.59,95.3,95.3,71100.0,95.57,95.59,95.3,95.3,71100.0
2014-08-12 09:30:00,95.44,95.44,94.94,95.01,8000.0,95.44,95.44,94.94,95.01,8000.0
2014-08-12 10:00:00,94.81,95.01,94.26,94.27,59800.0,94.81,95.01,94.26,94.27,59800.0
2014-08-12 11:00:00,94.25,94.25,93.77,93.84,59800.0,94.25,94.25,93.77,93.84,59800.0
2014-08-12 12:00:00,93.84,93.91,93.11,93.11,86500.0,93.84,93.91,93.11,93.11,86500.0
2014-08-12 13:00:00,93.12,93.23,92.4,92.52,96100.0,93.12,93.23,92.4,92.52,96100.0
2014-08-12 14:00:00,92.52,92.97,92.15,92.91,113500.0,92.52,92.97,92.15,92.91,113500.0
2014-08-12 15:00:00,92.95,93.07,92.74,92.98,152200.0,92.95,93.07,92.74,92.98,152200.0
2014-08-13 09:30:00,92.99,93.08,91.75,92.2,24900.0,92.99,93.08,91.75,92.2,24900.0
2014-08-13 10:00:00,92.2,92.9,92.12,92.86,56800.0,92.2,92.9,92.12,92.86,56800.0
2014-08-13 11:00:00,92.86,93.54,92.78,93.06,57900.0,92.86,93.54,92.78,93.06,57900.0
2014-08-13 12:00:00,93.09,93.15,92.83,92.96,28600.0,93.09,93.15,92.83,92.96,28600.0
2014-08-13 13:00:00,92.96,93.27,92.56,92.62,66000.0,92.96,93.27,92.56,92.62,66000.0
2014-08-13 14:00:00,92.62,92.68,92.2,92.2,52200.0,92.62,92.68,92.2,92.2,52200.0
2014-08-13 15:00:00,92.2,92.45,92.14,92.44,101800.0,92.2,92.45,92.14,92.44,101800.0
2014-08-14 09:30:00,92.5,93.84,92.5,93.09,34700.0,92.5,93.84,92.5,93.09,34700.0
2014-08-14 10:00:00,93.16,93.49,93.0,93.43,36400.0,93.16,93.49,93.0,93.43,36400.0
2014-08-14 11:00:00,93.49,94.05,93.49,94.02,46100.0,93.49,94.05,93.49,94.02,46100.0
2014-08-14 12:00:00,94.04,94.37,93.96,94.35,36700.0,94.04,94.37,93.96,94.35,36700.0
2014-08-14 13:00:00,94.35,94.39,94.01,94.01,35700.0,94.35,94.39,94.01,94.01,35700.0
2014-08-14 14:00:00,94.02,94.13,93.86,93.89,40400.0,94.02,94.13,93.86,93.89,40400.0
2014-08-14 15:00:00,93.9,94.05,93.63,93.72,118300.0,93.9,94.05,93.63,93.72,118300.0
2014-08-15 09:30:00,94.37,94.5,93.51,93.64,21900.0,94.37,94.5,93.51,93.64,21900.0
2014-08-15 10:00:00,93.71,93.71,92.36,92.54,78000.0,93.71,93.71,92.36,92.54,78000.0
2014-08-15 11:00:00,92.51,92.63,91.9,92.09,42600.0,92.51,92.63,91.9,92.09,42600.0
2014-08-15 12:00:00,92.1,93.34,91.92,93.34,161200.0,92.1,93.34,91.92,93.34,161200.0
2014-08-15 13:00:00,93.29,93.54,92.64,92.64,30400.0,93.29,93.54,92.64,92.64,30400.0
2014-08-15 14:00:00,92.67,92.81,92.55,92.61,46600.0,92.67,92.81,92.55,92.61,46600.0
2014-08-15 15:00:00,92.61,93.29,92.4,93.24,149000.0,92.61,93.29,92.4,93.24,149000.0
2014-08-18 09:30:00,93.34,94.42,93.13,94.22,25900.0,93.34,94.42,93.13,94.22,25900.0
2014-08-18 10:00:00,94.15,94.62,94.14,94.3,67300.0,94.15,94.62,94.14,94.3,67300.0
2014-08-18 11:00:00,94.27,94.52,93.74,93.91,57000.0,94.27,94.52,93.74,93.91,57000.0
2014-08-18 12:00:00,93.91,94.19,93.68,93.92,40200.0,93.91,94.19,93.68,93.92,40200.0
2014-08-18 13:00:00,93.91,94.61,93.91,94.6,36500.0,93.91,94.61,93.91,94.6,36500.0
2014-08-18 14:00:00,94.53,94.83,94.51,94.65,45100.0,94.53,94.83,94.51,94.65,45100.0
2014-08-18 15:00:00,94.65,94.66,94.32,94.52,71700.0,94.65,94.66,94.32,94.52,71700.0
2014-08-19 09:30:00,94.85,95.6,94.19,95.32,40200.0,94.85,95.6,94.19,95.32,40200.0
2014-08-19 10:00:00,95.43,95.59,95.09,95.52,41100.0,95.43,95.59,95.09,95.52,41100.0
2014-08-19 11:00:00,95.51,96.01,95.51,95.95,51500.0,95.51,96.01,95.51,95.95,51500.0
2014-08-19 12:00:00,95.95,96.12,95.49,95.95,43400.0,95.95,96.12,95.49,95.95,43400.0
2014-08-19 13:00:00,95.95,96.09,95.67,95.85,31500.0,95.95,96.09,95.67,95.85,31500.0
2014-08-19 14:00:00,95.8,96.0,95.72,95.87,23500.0,95.8,96.0,95.72,95.87,23500.0
2014-08-19 15:00:00,95.87,95.91,95.52,95.64,84500.0,95.87,95.91,95.52,95.64,84500.0
2014-08-20 09:30:00,96.01,97.57,94.81,97.31,143700.0,96.01,97.57,94.81,97.31,143700.0
2014-08-20 10:00:00,97.31,97.52,96.6,96.93,93300.0,97.31,97.52,96.6,96.93,93300.0
2014-08-20 11:00:00,96.98,98.32,96.87,98.22,103400.0,96.98,98.32,96.87,98.22,103400.0
2014-08-20 12:00:00,98.19,99.37,97.54,97.57,179600.0,98.19,99.37,97.54,97.57,179600.0
2014-08-20 13:00:00,97.56,97.88,97.42,97.45,70200.0,97.56,97.88,97.42,97.45,70200.0
2014-08-20 14:00:00,97.44,97.6,97.16,97.51,45100.0,97.44,97.6,97.16,97.51,45100.0
2014-08-20 15:00:00,97.5,97.87,97.45,97.49,169500.0,97.5,97.87,97.45,97.49,169500.0
2014-08-21 09:30:00,97.07,97.1,95.26,96.98,66600.0,97.07,97.1,95.26,96.98,66600.0
2014-08-21 10:00:00,96.95,97.98,96.69,97.32,79600.0,96.95,97.98,96.69,97.32,79600.0
2014-08-21 11:00:00,97.38,97.48,96.33,96.33,54100.0,97.38,97.48,96.33,96.33,54100.0
2014-08-21 12:00:00,96.33,96.75,96.29,96.58,39200.0,96.33,96.75,96.29,96.58,39200.0
2014-08-21 13:00:00,96.59,96.77,96.33,96.33,37500.0,96.59,96.77,96.33,96.33,37500.0
2014-08-21 14:00:00,96.35,96.35,96.09,96.31,22700.0,96.35,96.35,96.09,96.31,22700.0
2014-08-21 15:00:00,96.3,96.42,95.95,96.0,102100.0,96.3,96.42,95.95,96.0,102100.0
2014-08-22 09:30:00,95.89,97.85,95.34,95.54,28300.0,95.89,97.85,95.34,95.54,28300.0
2014-08-22 10:00:00,95.58,96.4,95.58,96.15,81100.0,95.58,96.4,95.58,96.15,81100.0
2014-08-22 11:00:00,96.02,97.0,95.98,96.48,58500.0,96.02,97.0,95.98,96.48,58500.0
2014-08-22 12:00:00,96.52,96.82,96.43,96.76,34800.0,96.52,96.82,96.43,96.76,34800.0
2014-08-22 13:00:00,96.73,96.73,96.32,96.49,22400.0,96.73,96.73,96.32,96.49,22400.0
2014-08-22 14:00:00,96.57,96.71,96.39,96.64,22900.0,96.57,96.71,96.39,96.64,22900.0
2014-08-22 15:00:00,96.72,97.4,96.7,97.24,170300.0,96.72,97.4,96.7,97.24,170300.0
2014-08-25 09:30:00,97.67,97.95,97.24,97.53,22900.0,97.67,97.95,97.24,97.53,22900.0
2014-08-25 10:00:00,97.53,97.53,96.78,97.48,51300.0,97.53,97.53,96.78,97.48,51300.0
2014-08-25 11:00:00,97.4,97.97,97.35,97.68,66800.0,97.4,97.97,97.35,97.68,66800.0
2014-08-25 12:00:00,97.71,98.04,97.55,97.8,45200.0,97.71,98.04,97.55,97.8,45200.0
2014-08-25 13:00:00,97.73,97.89,97.22,97.22,49800.0,97.73,97.89,97.22,97.22,49800.0
2014-08-25 14:00:00,97.23,97.32,96.84,97.11,52700.0,97.23,97.32,96.84,97.11,52700.0
2014-08-25 15:00:00,97.08,97.56,96.92,97.4,119900.0,97.08,97.56,96.92,97.4,119900.0
2014-08-26 09:30:00,97.55,98.94,97.39,98.49,67900.0,97.55,98.94,97.39,98.49,67900.0
2014-08-26 10:00:00,98.49,98.94,97.98,98.19,121500.0,98.49,98.94,97.98,98.19,121500.0
2014-08-26 11:00:00,98.25,98.5,98.1,98.29,54200.0,98.25,98.5,98.1,98.29,54200.0
2014-08-26 12:00:00,98.34,98.4,97.96,97.96,62000.0,98.34,98.4,97.96,97.96,62000.0
2014-08-26 13:00:00,97.96,98.27,97.94,98.17,10900.0,97.96,98.27,97.94,98.17,10900.0
2014-08-26 14:00:00,98.19,98.21,97.98,98.02,25100.0,98.19,98.21,97.98,98.02,25100.0
2014-08-26 15:00:00,98.0,98.14,97.69,97.73,79700.0,98.0,98.14,97.69,97.73,79700.0
2014-08-27 09:30:00,97.75,98.59,97.63,98.12,16900.0,97.75,98.59,97.63,98.12,16900.0
2014-08-27 10:00:00,98.04,98.12,97.68,97.69,39500.0,98.04,98.12,97.68,97.69,39500.0
2014-08-27 11:00:00,97.77,98.42,97.77,97.93,47200.0,97.77,98.42,97.77,97.93,47200.0
2014-08-27 12:00:00,97.96,98.11,97.69,98.0,20000.0,97.96,98.11,97.69,98.0,20000.0
2014-08-27 13:00:00,97.99,98.37,97.98,98.32,53800.0,97.99,98.37,97.98,98.32,53800.0
2014-08-27 14:00:00,98.27,98.32,98.0,98.13,59700.0,98.27,98.32,98.0,98.13,59700.0
2014-08-27 15:00:00,98.15,98.25,97.89,98.1,84600.0,98.15,98.25,97.89,98.1,84600.0
2014-08-28 09:30:00,97.82,97.82,97.01,97.2,39500.0,97.82,97.82,97.01,97.2,39500.0
2014-08-28 10:00:00,97.3,98.04,97.21,97.61,74700.0,97.3,98.04,97.21,97.61,74700.0
2014-08-28 11:00:00,97.63,97.81,97.33,97.5,40100.0,97.63,97.81,97.33,97.5,40100.0
2014-08-28 12:00:00,97.46,98.06,97.33,98.06,36600.0,97.46,98.06,97.33,98.06,36600.0
2014-08-28 13:00:00,97.99,98.3,97.8,98.16,41200.0,97.99,98.3,97.8,98.16,41200.0
2014-08-28 14:00:00,98.22,98.27,98.02,98.07,21600.0,98.22,98.27,98.02,98.07,21600.0
2014-08-28 15:00:00,98.12,98.25,97.86,97.91,35400.0,98.12,98.25,97.86,97.91,35400.0
2014-08-29 09:30:00,98.15,98.33,97.15,97.58,18000.0,98.15,98.33,97.15,97.58,18000.0
2014-08-29 10:00:00,97.6,98.66,97.33,98.66,72400.0,97.6,98.66,97.33,98.66,72400.0
2014-08-29 11:00:00,98.66,98.82,98.19,98.53,39900.0,98.66,98.82,98.19,98.53,39900.0
2014-08-29 12:00:00,98.45,98.66,98.13,98.38,46300.0,98.45,98.66,98.13,98.38,46300.0
2014-08-29 13:00:00,98.35,98.39,98.0,98.03,47200.0,98.35,98.39,98.0,98.03,47200.0
2014-08-29 14:00:00,98.01,98.08,97.59,97.59,54200.0,98.01,98.08,97.59,97.59,54200.0
2014-08-29 15:00:00,97.62,97.82,97.3,97.31,135900.0,97.62,97.82,97.3,97.31,135900.0
2014-09-02 09:30:00,97.46,98.0,96.77,97.01,56900.0,97.46,98.0,96.77,97.01,56900.0
2014-09-02 10:00:00,97.01,97.76,96.93,97.5,77600.0,97.01,97.76,96.93,97.5,77600.0
2014-09-02 11:00:00,97.52,97.65,97.19,97.23,78600.0,97.52,97.65,97.19,97.23,78600.0
2014-09-02 12:00:00,97.26,97.84,97.14,97.77,39600.0,97.26,97.84,97.14,97.77,39600.0
2014-09-02 13:00:00,97.77,98.05,97.59,97.75,34900.0,97.77,98.05,97.59,97.75,34900.0
2014-09-02 14:00:00,97.75,97.99,97.71,97.97,41800.0,97.75,97.99,97.71,97.97,41800.0
2014-09-02 15:00:00,98.0,98.45,97.99,98.36,108500.0,98.0,98.45,97.99,98.36,108500.0
2014-09-03 09:30:00,98.58,98.99,98.35,98.43,40200.0,98.58,98.99,98.35,98.43,40200.0
2014-09-03 10:00:00,98.37,99.22,98.08,99.22,78500.0,98.37,99.22,98.08,99.22,78500.0
2014-09-03 11:00:00,99.22,99.24,98.18,98.71,54900.0,99.22,99.24,98.18,98.71,54900.0
2014-09-03 12:00:00,98.71,98.95,98.46,98.76,26600.0,98.71,98.95,98.46,98.76,26600.0
2014-09-03 13:00:00,98.79,99.09,98.73,99.04,82200.0,98.79,99.09,98.73,99.04,82200.0
2014-09-03 14:00:00,99.05,99.25,98.81,98.92,84500.0,99.05,99.25,98.81,98.92,84500.0
2014-09-03 15:00:00,98.87,99.17,98.81,99.16,117100.0,98.87,99.17,98.81,99.16,117100.0
2014-09-04 09:30:00,99.42,101.77,99.35,100.27,179900.0,99.42,101.77,99.35,100.27,179900.0
2014-09-04 10:00:00,100.31,100.47,99.38,99.57,136400.0,100.31,100.47,99.38,99.57,136400.0
2014-09-04 11:00:00,99.56,99.75,99.11,99.73,64400.0,99.56,99.75,99.11,99.73,64400.0
2014-09-04 12:00:00,99.69,100.04,99.35,99.47,56500.0,99.69,100.04,99.35,99.47,56500.0
2014-09-04 13:00:00,99.5,99.88,99.5,99.84,62600.0,99.5,99.88,99.5,99.84,62600.0
2014-09-04 14:00:00,99.85,100.1,99.51,99.55,59100.0,99.85,100.1,99.51,99.55,59100.0
2014-09-04 15:00:00,99.55,99.64,99.11,99.58,144500.0,99.55,99.64,99.11,99.58,144500.0
2014-09-05 09:30:00,99.91,99.92,98.37,99.0,38700.0,99.91,99.92,98.37,99.0,38700.0
2014-09-05 10:00:00,99.01,99.17,98.3,98.51,103300.0,99.01,99.17,98.3,98.51,103300.0
2014-09-05 11:00:00,98.51,98.72,98.03,98.43,84200.0,98.51,98.72,98.03,98.43,84200.0
2014-09-05 12:00:00,98.49,98.69,98.32,98.51,73800.0,98.49,98.69,98.32,98.51,73800.0
2014-09-05 13:00:00,98.53,99.1,98.5,98.97,69500.0,98.53,99.1,98.5,98.97,69500.0
2014-09-05 14:00:00,99.03,99.56,98.98,99.54,87900.0,99.03,99.56,98.98,99.54,87900.0
2014-09-05 15:00:00,99.53,99.74,99.28,99.44,164800.0,99.53,99.74,99.28,99.44,164800.0
2014-09-08 09:30:00,99.77,100.1,98.66,98.75,41800.0,99.77,100.1,98.66,98.75,41800.0
2014-09-08 10:00:00,98.74,99.05,97.7,98.32,192900.0,98.74,99.05,97.7,98.32,192900.0
2014-09-08 11:00:00,98.32,98.5,97.76,98.24,113300.0,98.32,98.5,97.76,98.24,113300.0
2014-09-08 12:00:00,98.29,98.3,97.77,98.08,93700.0,98.29,98.3,97.77,98.08,93700.0
2014-09-08 13:00:00,98.1,98.21,97.92,98.11,63300.0,98.1,98.21,97.92,98.11,63300.0
2014-09-08 14:00:00,98.13,98.56,98.07,98.17,79800.0,98.13,98.56,98.07,98.17,79800.0
2014-09-08 15:00:00,98.17,98.19,97.94,98.12,148200.0,98.17,98.19,97.94,98.12,148200.0
2014-09-09 09:30:00,98.11,99.23,97.65,97.72,91900.0,98.11,99.23,97.65,97.72,91900.0
2014-09-09 10:00:00,97.65,97.92,96.58,97.64,230200.0,97.65,97.92,96.58,97.64,230200.0
2014-09-09 11:00:00,97.64,97.97,97.08,97.34,128600.0,97.64,97.97,97.08,97.34,128600.0
2014-09-09 12:00:00,97.33,97.73,97.1,97.45,65700.0,97.33,97.73,97.1,97.45,65700.0
2014-09-09 13:00:00,97.42,98.03,97.38,97.64,91100.0,97.42,98.03,97.38,97.64,91100.0
2014-09-09 14:00:00,97.64,98.0,97.18,97.27,91800.0,97.64,98.0,97.18,97.27,91800.0
2014-09-09 15:00:00,97.31,97.52,96.88,96.99,299400.0,97.31,97.52,96.88,96.99,299400.0
2014-09-10 09:30:00,97.43,97.65,95.83,96.06,96800.0,97.43,97.65,95.83,96.06,96800.0
2014-09-10 10:00:00,96.08,96.92,95.95,96.74,206000.0,96.08,96.92,95.95,96.74,206000.0
2014-09-10 11:00:00,96.72,97.39,96.59,97.16,175300.0,96.72,97.39,96.59,97.16,175300.0
2014-09-10 12:00:00,97.13,97.17,96.79,97.01,120000.0,97.13,97.17,96.79,97.01,120000.0
2014-09-10 13:00:00,97.05,97.41,96.95,96.95,54800.0,97.05,97.41,96.95,96.95,54800.0
2014-09-10 14:00:00,96.95,97.34,96.85,96.96,88100.0,96.95,97.34,96.85,96.96,88100.0
2014-09-10 15:00:00,96.98,97.23,96.67,96.74,202900.0,96.98,97.23,96.67,96.74,202900.0
2014-09-11 09:30:00,96.45,96.7,95.86,96.55,210400.0,96.45,96.7,95.86,96.55,210400.0
2014-09-11 10:00:00,96.52,97.55,96.37,97.51,306900.0,96.52,97.55,96.37,97.51,306900.0
2014-09-11 11:00:00,97.54,97.61,96.25,96.3,199800.0,97.54,97.61,96.25,96.3,199800.0
2014-09-11 12:00:00,96.33,97.18,96.26,96.95,201400.0,96.33,97.18,96.26,96.95,201400.0
2014-09-11 13:00:00,96.96,97.29,96.86,97.27,180200.0,96.96,97.29,96.86,97.27,180200.0
2014-09-11 14:00:00,97.26,97.64,96.84,97.24,235300.0,97.26,97.64,96.84,97.24,235300.0
2014-09-11 15:00:00,97.27,97.69,97.02,97.5,571600.0,97.27,97.69,97.02,97.5,571600.0
2014-09-12 09:30:00,114.62,117.32,114.5,116.1,2585300.0,114.62,117.32,114.5,116.1,2585300.0
2014-09-12 10:00:00,115.97,118.2,115.95,117.45,1771900.0,115.97,118.2,115.95,117.45,1771900.0
2014-09-12 11:00:00,117.44,117.92,116.21,116.27,720300.0,117.44,117.92,116.21,116.27,720300.0
2014-09-12 12:00:00,116.25,117.18,115.11,115.36,724400.0,116.25,117.18,115.11,115.36,724400.0
2014-09-12 13:00:00,115.36,116.09,114.31,114.63,672000.0,115.36,116.09,114.31,114.63,672000.0
2014-09-12 14:00:00,114.59,115.48,114.12,114.58,580800.0,114.59,115.48,114.12,114.58,580800.0
2014-09-12 15:00:00,114.59,115.4,114.44,114.9,1022800.0,114.59,115.4,114.44,114.9,1022800.0
2014-09-15 09:30:00,114.61,115.29,113.14,113.26,193300.0,114.61,115.29,113.14,113.26,193300.0
2014-09-15 10:00:00,113.25,114.94,113.16,114.72,376800.0,113.25,114.94,113.16,114.72,376800.0
2014-09-15 11:00:00,114.71,114.9,114.0,114.16,177500.0,114.71,114.9,114.0,114.16,177500.0
2014-09-15 12:00:00,114.18,114.88,114.03,114.75,126300.0,114.18,114.88,114.03,114.75,126300.0
2014-09-15 13:00:00,114.78,114.9,114.38,114.52,131800.0,114.78,114.9,114.38,114.52,131800.0
2014-09-15 14:00:00,114.55,114.73,114.32,114.44,125800.0,114.55,114.73,114.32,114.44,125800.0
2014-09-15 15:00:00,114.45,114.82,114.37,114.41,230200.0,114.45,114.82,114.37,114.41,230200.0
2014-09-16 09:30:00,114.04,114.8,113.2,114.6,112100.0,114.04,114.8,113.2,114.6,112100.0
2014-09-16 10:00:00,114.67,114.84,114.0,114.35,260100.0,114.67,114.84,114.0,114.35,260100.0
2014-09-16 11:00:00,114.38,115.06,114.15,114.7,290400.0,114.38,115.06,114.15,114.7,290400.0
2014-09-16 12:00:00,114.7,116.48,114.67,116.05,200000.0,114.7,116.48,114.67,116.05,200000.0
2014-09-16 13:00:00,116.09,116.74,116.09,116.74,114900.0,116.09,116.74,116.09,116.74,114900.0
2014-09-16 14:00:00,116.73,116.97,116.53,116.66,123600.0,116.73,116.97,116.53,116.66,123600.0
2014-09-16 15:00:00,116.56,116.6,115.99,116.15,282900.0,116.56,116.6,115.99,116.15,282900.0
2014-09-17 09:30:00,116.15,118.72,116.08,118.3,162400.0,116.15,118.72,116.08,118.3,162400.0
2014-09-17 10:00:00,118.33,119.0,117.99,118.61,238900.0,118.33,119.0,117.99,118.61,238900.0
2014-09-17 11:00:00,118.61,119.81,118.43,119.52,275400.0,118.61,119.81,118.43,119.52,275400.0
2014-09-17 12:00:00,119.49,120.57,119.48,120.48,240300.0,119.49,120.57,119.48,120.48,240300.0
2014-09-17 13:00:00,120.46,120.55,119.61,119.77,223000.0,120.46,120.55,119.61,119.77,223000.0
2014-09-17 14:00:00,119.74,119.87,118.66,118.99,258300.0,119.74,119.87,118.66,118.99,258300.0
2014-09-17 15:00:00,119.0,119.48,118.33,118.49,374000.0,119.0,119.48,118.33,118.49,374000.0
2014-09-18 09:30:00,118.72,118.96,117.49,118.3,43400.0,118.72,118.96,117.49,118.3,43400.0
2014-09-18 10:00:00,118.35,119.32,118.35,118.53,76100.0,118.35,119.32,118.35,118.53,76100.0
2014-09-18 11:00:00,118.65,118.85,117.74,118.18,94500.0,118.65,118.85,117.74,118.18,94500.0
2014-09-18 12:00:00,118.22,118.63,118.07,118.32,92400.0,118.22,118.63,118.07,118.32,92400.0
2014-09-18 13:00:00,118.28,118.55,118.18,118.29,39100.0,118.28,118.55,118.18,118.29,39100.0
2014-09-18 14:00:00,118.34,118.46,118.07,118.4,58600.0,118.34,118.46,118.07,118.4,58600.0
2014-09-18 15:00:00,118.4,118.61,118.26,118.4,154700.0,118.4,118.61,118.26,118.4,154700.0
2014-09-19 09:30:00,119.2,120.47,119.16,119.9,120800.0,119.2,120.47,119.16,119.9,120800.0
2014-09-19 10:00:00,120.1,120.7,119.71,120.59,141600.0,120.1,120.7,119.71,120.59,141600.0
2014-09-19 11:00:00,120.56,120.82,120.06,120.18,91500.0,120.56,120.82,120.06,120.18,91500.0
2014-09-19 12:00:00,120.15,120.3,120.02,120.25,101500.0,120.15,120.3,120.02,120.25,101500.0
2014-09-19 13:00:00,120.2,120.44,120.1,120.27,163300.0,120.2,120.44,120.1,120.27,163300.0
2014-09-19 14:00:00,120.3,120.39,120.01,120.14,111400.0,120.3,120.39,120.01,120.14,111400.0
2014-09-19 15:00:00,120.17,120.44,120.07,120.33,307100.0,120.17,120.44,120.07,120.33,307100.0
2014-09-22 09:30:00,120.6,121.0,119.52,120.43,73700.0,120.6,121.0,119.52,120.43,73700.0
2014-09-22 10:00:00,120.35,120.42,118.55,118.7,161500.0,120.35,120.42,118.55,118.7,161500.0
2014-09-22 11:00:00,118.65,119.05,118.19,118.29,133500.0,118.65,119.05,118.19,118.29,133500.0
2014-09-22 12:00:00,118.13,118.66,117.87,118.54,94700.0,118.13,118.66,117.87,118.54,94700.0
2014-09-22 13:00:00,118.55,118.81,118.24,118.72,96100.0,118.55,118.81,118.24,118.72,96100.0
2014-09-22 14:00:00,118.74,118.99,118.57,118.75,96300.0,118.74,118.99,118.57,118.75,96300.0
2014-09-22 15:00:00,118.76,118.97,118.47,118.93,167800.0,118.76,118.97,118.47,118.93,167800.0
2014-09-23 09:30:00,118.03,118.8,117.7,118.25,98400.0,118.03,118.8,117.7,118.25,98400.0
2014-09-23 10:00:00,118.29,118.69,117.67,117.74,152600.0,118.29,118.69,117.67,117.74,152600.0
2014-09-23 11:00:00,117.78,118.11,116.97,117.98,156000.0,117.78,118.11,116.97,117.98,156000.0
2014-09-23 12:00:00,117.86,118.07,117.5,117.57,59500.0,117.86,118.07,117.5,117.57,59500.0
2014-09-23 13:00:00,117.56,117.76,117.05,117.07,65700.0,117.56,117.76,117.05,117.07,65700.0
2014-09-23 14:00:00,117.07,117.15,116.7,116.79,85900.0,117.07,117.15,116.7,116.79,85900.0
2014-09-23 15:00:00,116.8,116.86,116.05,116.05,237900.0,116.8,116.86,116.05,116.05,237900.0
2014-09-24 09:30:00,117.05,118.22,116.91,118.09,135500.0,117.05,118.22,116.91,118.09,135500.0
2014-09-24 10:00:00,118.09,118.6,117.82,118.1,94700.0,118.09,118.6,117.82,118.1,94700.0
2014-09-24 11:00:00,118.08,119.08,118.03,118.95,128600.0,118.08,119.08,118.03,118.95,128600.0
2014-09-24 12:00:00,118.89,119.82,118.77,119.81,84500.0,118.89,119.82,118.77,119.81,84500.0
2014-09-24 13:00:00,119.82,120.33,119.64,120.14,65700.0,119.82,120.33,119.64,120.14,65700.0
2014-09-24 14:00:00,120.08,120.23,119.92,120.0,86800.0,120.08,120.23,119.92,120.0,86800.0
2014-09-24 15:00:00,119.99,120.45,119.98,120.4,173600.0,119.99,120.45,119.98,120.4,173600.0
2014-09-25 09:30:00,120.2,121.43,119.84,120.77,99900.0,120.2,121.43,119.84,120.77,99900.0
2014-09-25 10:00:00,120.82,121.1,120.49,120.78,180600.0,120.82,121.1,120.49,120.78,180600.0
2014-09-25 11:00:00,120.75,120.75,119.5,119.55,175600.0,120.75,120.75,119.5,119.55,175600.0
2014-09-25 12:00:00,119.55,119.66,119.06,119.46,48100.0,119.55,119.66,119.06,119.46,48100.0
2014-09-25 13:00:00,119.37,119.62,119.01,119.05,36600.0,119.37,119.62,119.01,119.05,36600.0
2014-09-25 14:00:00,118.99,119.5,118.93,119.39,44200.0,118.99,119.5,118.93,119.39,44200.0
2014-09-25 15:00:00,119.3,119.35,118.82,118.85,89800.0,119.3,119.35,118.82,118.85,89800.0
2014-09-26 09:30:00,119.33,119.92,118.95,119.26,61100.0,119.33,119.92,118.95,119.26,61100.0
2014-09-26 10:00:00,119.28,119.63,118.5,118.81,95600.0,119.28,119.63,118.5,118.81,95600.0
2014-09-26 11:00:00,118.82,119.02,118.56,118.65,91500.0,118.82,119.02,118.56,118.65,91500.0
2014-09-26 12:00:00,118.67,118.75,118.39,118.49,60400.0,118.67,118.75,118.39,118.49,60400.0
2014-09-26 13:00:00,118.51,119.01,118.39,118.98,91600.0,118.51,119.01,118.39,118.98,91600.0
2014-09-26 14:00:00,119.02,119.54,118.98,119.38,74500.0,119.02,119.54,118.98,119.38,74500.0
2014-09-26 15:00:00,119.38,119.45,118.55,118.65,149900.0,119.38,119.45,118.55,118.65,149900.0
2014-09-29 09:30:00,118.49,118.49,116.9,117.53,65200.0,118.49,118.49,116.9,117.53,65200.0
2014-09-29 10:00:00,117.48,118.24,117.01,118.14,98800.0,117.48,118.24,117.01,118.14,98800.0
2014-09-29 11:00:00,118.12,118.24,117.75,118.05,101800.0,118.12,118.24,117.75,118.05,101800.0
2014-09-29 12:00:00,118.03,118.03,117.6,117.67,81600.0,118.03,118.03,117.6,117.67,81600.0
2014-09-29 13:00:00,117.69,117.85,117.55,117.8,71800.0,117.69,117.85,117.55,117.8,71800.0
2014-09-29 14:00:00,117.76,118.29,117.67,118.29,59700.0,117.76,118.29,117.67,118.29,59700.0
2014-09-29 15:00:00,118.29,118.63,118.2,118.3,154400.0,118.29,118.63,118.2,118.3,154400.0
2014-09-30 09:30:00,118.02,118.55,117.52,118.35,28000.0,118.02,118.55,117.52,118.35,28000.0
2014-09-30 10:00:00,118.28,119.0,117.72,118.69,55000.0,118.28,119.0,117.72,118.69,55000.0
2014-09-30 11:00:00,118.73,119.78,118.73,119.53,55300.0,118.73,119.78,118.73,119.53,55300.0
2014-09-30 12:00:00,119.48,119.77,119.43,119.66,64200.0,119.48,119.77,119.43,119.66,64200.0
2014-09-30 13:00:00,119.74,120.06,119.37,119.37,74400.0,119.74,120.06,119.37,119.37,74400.0
2014-09-30 14:00:00,119.37,119.37,118.8,118.93,61900.0,119.37,119.37,118.8,118.93,61900.0
2014-09-30 15:00:00,118.95,118.98,117.94,118.18,155700.0,118.95,118.98,117.94,118.18,155700.0
2014-10-01 09:30:00,117.81,118.18,117.0,117.72,66100.0,117.81,118.18,117.0,117.72,66100.0
2014-10-01 10:00:00,117.71,117.71,116.01,116.51,116200.0,117.71,117.71,116.01,116.51,116200.0
2014-10-01 11:00:00,116.42,117.16,116.26,116.73,68300.0,116.42,117.16,116.26,116.73,68300.0
2014-10-01 12:00:00,116.74,117.22,116.28,116.35,53900.0,116.74,117.22,116.28,116.35,53900.0
2014-10-01 13:00:00,116.3,116.55,115.92,116.0,96600.0,116.3,116.55,115.92,116.0,96600.0
2014-10-01 14:00:00,116.0,116.04,115.49,115.57,115800.0,116.0,116.04,115.49,115.57,115800.0
2014-10-01 15:00:00,115.51,116.1,115.17,115.8,166900.0,115.51,116.1,115.17,115.8,166900.0
2014-10-02 09:30:00,116.0,116.44,115.71,115.92,21600.0,116.0,116.44,115.71,115.92,21600.0
2014-10-02 10:00:00,115.9,115.95,114.39,114.39,61800.0,115.9,115.95,114.39,114.39,61800.0
2014-10-02 11:00:00,114.44,115.15,114.29,114.49,91000.0,114.44,115.15,114.29,114.49,91000.0
2014-10-02 12:00:00,114.49,115.62,114.4,115.55,63800.0,114.49,115.62,114.4,115.55,63800.0
2014-10-02 13:00:00,115.5,115.74,115.24,115.4,103000.0,115.5,115.74,115.24,115.4,103000.0
2014-10-02 14:00:00,115.36,115.93,115.32,115.61,119500.0,115.36,115.93,115.32,115.61,119500.0
2014-10-02 15:00:00,115.59,115.67,115.23,115.3,200200.0,115.59,115.67,115.23,115.3,200200.0
2014-10-03 09:30:00,116.32,117.22,115.94,116.42,53400.0,116.32,117.22,115.94,116.42,53400.0
2014-10-03 10:00:00,116.58,117.11,116.37,116.7,117100.0,116.58,117.11,116.37,116.7,117100.0
2014-10-03 11:00:00,116.78,116.9,115.31,115.5,204100.0,116.78,116.9,115.31,115.5,204100.0
2014-10-03 12:00:00,115.46,115.64,115.37,115.47,195400.0,115.46,115.64,115.37,115.47,195400.0
2014-10-03 13:00:00,115.52,116.18,115.48,116.0,131200.0,115.52,116.18,115.48,116.0,131200.0
2014-10-03 14:00:00,116.04,116.26,116.0,116.16,100900.0,116.04,116.26,116.0,116.16,100900.0
2014-10-03 15:00:00,116.15,116.21,116.05,116.21,276600.0,116.15,116.21,116.05,116.21,276600.0
2014-10-06 09:30:00,116.7,117.25,116.4,116.88,75600.0,116.7,117.25,116.4,116.88,75600.0
2014-10-06 10:00:00,117.0,117.05,116.42,116.77,70400.0,117.0,117.05,116.42,116.77,70400.0
2014-10-06 11:00:00,116.76,117.06,116.45,116.54,55200.0,116.76,117.06,116.45,116.54,55200.0
2014-10-06 12:00:00,116.62,116.87,116.14,116.2,73400.0,116.62,116.87,116.14,116.2,73400.0
2014-10-06 13:00:00,116.17,116.77,116.17,116.5,51900.0,116.17,116.77,116.17,116.5,51900.0
2014-10-06 14:00:00,116.49,116.67,116.43,116.46,63900.0,116.49,116.67,116.43,116.46,63900.0
2014-10-06 15:00:00,116.47,116.49,115.94,115.97,115300.0,116.47,116.49,115.94,115.97,115300.0
2014-10-07 09:30:00,114.9,115.63,114.77,115.02,43300.0,114.9,115.63,114.77,115.02,43300.0
2014-10-07 10:00:00,115.04,115.07,114.74,114.87,88500.0,115.04,115.07,114.74,114.87,88500.0
2014-10-07 11:00:00,114.86,115.14,114.79,114.97,140800.0,114.86,115.14,114.79,114.97,140800.0
2014-10-07 12:00:00,114.96,115.27,114.95,115.07,92000.0,114.96,115.27,114.95,115.07,92000.0
2014-10-07 13:00:00,115.07,115.19,114.73,114.75,80600.0,115.07,115.19,114.73,114.75,80600.0
2014-10-07 14:00:00,114.76,114.92,113.99,114.0,91100.0,114.76,114.92,113.99,114.0,91100.0
2014-10-07 15:00:00,113.99,114.03,113.41,113.42,178900.0,113.99,114.03,113.41,113.42,178900.0
2014-10-08 09:30:00,113.63,114.71,113.59,114.55,27700.0,113.63,114.71,113.59,114.55,27700.0
2014-10-08 10:00:00,114.52,115.49,114.33,114.87,114700.0,114.52,115.49,114.33,114.87,114700.0
2014-10-08 11:00:00,114.85,114.86,114.31,114.76,103800.0,114.85,114.86,114.31,114.76,103800.0
2014-10-08 12:00:00,114.75,115.24,114.51,114.55,62900.0,114.75,115.24,114.51,114.55,62900.0
2014-10-08 13:00:00,114.57,114.76,113.93,114.04,48800.0,114.57,114.76,113.93,114.04,48800.0
2014-10-08 14:00:00,113.99,115.0,113.95,114.29,76600.0,113.99,115.0,113.95,114.29,76600.0
2014-10-08 15:00:00,114.29,115.0,114.15,114.89,153100.0,114.29,115.0,114.15,114.89,153100.0
2014-10-09 09:30:00,114.92,115.71,114.6,115.47,41700.0,114.92,115.71,114.6,115.47,41700.0
2014-10-09 10:00:00,115.52,115.75,114.79,114.99,97400.0,115.52,115.75,114.79,114.99,97400.0
2014-10-09 11:00:00,115.04,115.15,114.37,114.54,141600.0,115.04,115.15,114.37,114.54,141600.0
2014-10-09 12:00:00,114.53,114.85,113.79,114.08,56000.0,114.53,114.85,113.79,114.08,56000.0
2014-10-09 13:00:00,114.08,115.05,113.57,114.79,44300.0,114.08,115.05,113.57,114.79,44300.0
2014-10-09 14:00:00,114.77,114.77,114.0,114.45,64200.0,114.77,114.77,114.0,114.45,64200.0
2014-10-09 15:00:00,114.45,115.07,114.32,114.83,165000.0,114.45,115.07,114.32,114.83,165000.0
2014-10-10 09:30:00,114.52,115.24,113.95,114.33,48900.0,114.52,115.24,113.95,114.33,48900.0
2014-10-10 10:00:00,114.33,114.33,112.44,113.11,120500.0,114.33,114.33,112.44,113.11,120500.0
2014-10-10 11:00:00,113.12,114.42,113.1,114.17,84400.0,113.12,114.42,113.1,114.17,84400.0
2014-10-10 12:00:00,114.05,115.11,114.05,114.77,82700.0,114.05,115.11,114.05,114.77,82700.0
2014-10-10 13:00:00,114.86,114.91,114.22,114.37,56100.0,114.86,114.91,114.22,114.37,56100.0
2014-10-10 14:00:00,114.35,114.62,114.18,114.35,71900.0,114.35,114.62,114.18,114.35,71900.0
2014-10-10 15:00:00,114.34,114.39,113.83,114.22,131300.0,114.34,114.39,113.83,114.22,131300.0
2014-10-13 09:30:00,113.95,114.32,113.28,113.3,64300.0,113.95,114.32,113.28,113.3,64300.0
2014-10-13 10:00:00,113.3,113.39,111.78,112.18,90800.0,113.3,113.39,111.78,112.18,90800.0
2014-10-13 11:00:00,112.17,113.64,112.02,113.59,79300.0,112.17,113.64,112.02,113.59,79300.0
2014-10-13 12:00:00,113.59,115.5,113.59,114.48,172700.0,113.59,115.5,113.59,114.48,172700.0
2014-10-13 13:00:00,114.53,114.67,113.99,114.14,62500.0,114.53,114.67,113.99,114.14,62500.0
2014-10-13 14:00:00,114.19,114.81,113.98,114.21,65000.0,114.19,114.81,113.98,114.21,65000.0
2014-10-13 15:00:00,114.23,114.24,112.94,113.25,237700.0,114.23,114.24,112.94,113.25,237700.0
2014-10-14 09:30:00,114.0,114.94,111.61,111.77,84200.0,114.0,114.94,111.61,111.77,84200.0
2014-10-14 10:00:00,111.67,112.88,111.64,112.26,195200.0,111.67,112.88,111.64,112.26,195200.0
2014-10-14 11:00:00,112.23,113.23,112.2,113.18,170100.0,112.23,113.23,112.2,113.18,170100.0
2014-10-14 12:00:00,113.3,113.62,112.38,112.68,117100.0,113.3,113.62,112.38,112.68,117100.0
2014-10-14 13:00:00,112.71,112.81,111.63,112.0,113400.0,112.71,112.81,111.63,112.0,113400.0
2014-10-14 14:00:00,112.0,112.49,111.69,111.72,111600.0,112.0,112.49,111.69,111.72,111600.0
2014-10-14 15:00:00,111.73,112.46,111.41,111.98,285600.0,111.73,112.46,111.41,111.98,285600.0
2014-10-15 09:30:00,110.14,110.52,106.87,108.92,223100.0,110.14,110.52,106.87,108.92,223100.0
2014-10-15 10:00:00,109.01,109.92,108.94,109.3,227800.0,109.01,109.92,108.94,109.3,227800.0
2014-10-15 11:00:00,109.21,110.35,109.04,109.86,227900.0,109.21,110.35,109.04,109.86,227900.0
2014-10-15 12:00:00,109.86,109.95,109.0,109.12,147300.0,109.86,109.95,109.0,109.12,147300.0
2014-10-15 13:00:00,109.12,109.66,108.58,109.44,96900.0,109.12,109.66,108.58,109.44,96900.0
2014-10-15 14:00:00,109.41,109.47,108.0,109.15,144900.0,109.41,109.47,108.0,109.15,144900.0
2014-10-15 15:00:00,109.25,111.14,109.2,110.29,394100.0,109.25,111.14,109.2,110.29,394100.0
2014-10-16 09:30:00,109.37,111.77,108.75,110.88,242600.0,109.37,111.77,108.75,110.88,242600.0
2014-10-16 10:00:00,110.95,112.21,110.56,110.62,146500.0,110.95,112.21,110.56,110.62,146500.0
2014-10-16 11:00:00,110.62,111.52,110.11,111.24,171100.0,110.62,111.52,110.11,111.24,171100.0
2014-10-16 12:00:00,111.21,112.8,110.96,112.79,119300.0,111.21,112.8,110.96,112.79,119300.0
2014-10-16 13:00:00,112.78,114.31,112.74,113.82,191100.0,112.78,114.31,112.74,113.82,191100.0
2014-10-16 14:00:00,113.82,114.3,113.42,113.65,152000.0,113.82,114.3,113.42,113.65,152000.0
2014-10-16 15:00:00,113.64,114.07,113.58,113.84,387100.0,113.64,114.07,113.58,113.84,387100.0
2014-10-17 09:30:00,115.03,116.32,114.75,115.3,111400.0,115.03,116.32,114.75,115.3,111400.0
2014-10-17 10:00:00,115.31,116.64,115.31,116.45,156600.0,115.31,116.64,115.31,116.45,156600.0
2014-10-17 11:00:00,116.44,116.58,116.19,116.27,94300.0,116.44,116.58,116.19,116.27,94300.0
2014-10-17 12:00:00,116.27,116.48,115.92,116.04,109100.0,116.27,116.48,115.92,116.04,109100.0
2014-10-17 13:00:00,116.1,116.21,115.97,116.05,75800.0,116.1,116.21,115.97,116.05,75800.0
2014-10-17 14:00:00,116.0,116.37,115.47,116.06,118000.0,116.0,116.37,115.47,116.06,118000.0
2014-10-17 15:00:00,116.07,116.79,116.0,116.57,259000.0,116.07,116.79,116.0,116.57,259000.0
2014-10-20 09:30:00,116.85,119.04,116.58,117.52,67200.0,116.85,119.04,116.58,117.52,67200.0
2014-10-20 10:00:00,117.52,117.74,116.08,117.09,88000.0,117.52,117.74,116.08,117.09,88000.0
2014-10-20 11:00:00,117.01,118.02,117.0,117.89,72800.0,117.01,118.02,117.0,117.89,72800.0
2014-10-20 12:00:00,117.88,118.47,117.64,117.91,73600.0,117.88,118.47,117.64,117.91,73600.0
2014-10-20 13:00:00,117.96,118.43,117.91,118.32,65000.0,117.96,118.43,117.91,118.32,65000.0
2014-10-20 14:00:00,118.36,119.69,118.36,119.66,117200.0,118.36,119.69,118.36,119.66,117200.0
2014-10-20 15:00:00,119.65,120.08,119.47,119.87,298900.0,119.65,120.08,119.47,119.87,298900.0
2014-10-21 09:30:00,120.31,120.97,119.26,119.69,50800.0,120.31,120.97,119.26,119.69,50800.0
2014-10-21 10:00:00,119.53,119.9,118.86,119.18,109500.0,119.53,119.9,118.86,119.18,109500.0
2014-10-21 11:00:00,119.25,120.1,119.17,119.42,103700.0,119.25,120.1,119.17,119.42,103700.0
2014-10-21 12:00:00,119.39,119.39,118.27,118.4,60500.0,119.39,119.39,118.27,118.4,60500.0
2014-10-21 13:00:00,118.43,118.69,117.53,118.36,123700.0,118.43,118.69,117.53,118.36,123700.0
2014-10-21 14:00:00,118.37,119.0,118.26,118.59,46100.0,118.37,119.0,118.26,118.59,46100.0
2014-10-21 15:00:00,118.56,119.36,118.56,118.97,128700.0,118.56,119.36,118.56,118.97,128700.0
2014-10-22 09:30:00,119.51,119.95,118.25,118.68,29700.0,119.51,119.95,118.25,118.68,29700.0
2014-10-22 10:00:00,118.67,119.08,118.32,118.79,70500.0,118.67,119.08,118.32,118.79,70500.0
2014-10-22 11:00:00,118.88,119.41,118.82,119.34,47200.0,118.88,119.41,118.82,119.34,47200.0
2014-10-22 12:00:00,119.27,119.34,118.09,118.5,56700.0,119.27,119.34,118.09,118.5,56700.0
2014-10-22 13:00:00,118.5,118.69,118.28,118.47,54100.0,118.5,118.69,118.28,118.47,54100.0
2014-10-22 14:00:00,118.41,118.97,118.38,118.92,83600.0,118.41,118.97,118.38,118.92,83600.0
2014-10-22 15:00:00,118.93,118.93,117.56,117.59,120700.0,118.93,118.93,117.56,117.59,120700.0
2014-10-23 09:30:00,118.6,119.92,118.27,118.69,42700.0,118.6,119.92,118.27,118.69,42700.0
2014-10-23 10:00:00,118.66,119.7,118.5,119.01,59300.0,118.66,119.7,118.5,119.01,59300.0
2014-10-23 11:00:00,119.0,119.09,118.03,118.08,78900.0,119.0,119.09,118.03,118.08,78900.0
2014-10-23 12:00:00,118.05,118.57,117.54,118.35,57100.0,118.05,118.57,117.54,118.35,57100.0
2014-10-23 13:00:00,118.38,118.53,118.16,118.27,50200.0,118.38,118.53,118.16,118.27,50200.0
2014-10-23 14:00:00,118.24,118.88,118.24,118.42,51100.0,118.24,118.88,118.24,118.42,51100.0
2014-10-23 15:00:00,118.38,118.53,117.78,117.8,95700.0,118.38,118.53,117.78,117.8,95700.0
2014-10-24 09:30:00,118.34,118.42,116.96,117.11,89200.0,118.34,118.42,116.96,117.11,89200.0
2014-10-24 10:00:00,117.17,117.81,116.33,116.88,47300.0,117.17,117.81,116.33,116.88,47300.0
2014-10-24 11:00:00,116.91,117.4,116.78,117.13,38200.0,116.91,117.4,116.78,117.13,38200.0
2014-10-24 12:00:00,117.14,117.19,116.28,116.78,50600.0,117.14,117.19,116.28,116.78,50600.0
2014-10-24 13:00:00,116.87,117.15,116.76,117.01,30300.0,116.87,117.15,116.76,117.01,30300.0
2014-10-24 14:00:00,117.02,117.35,116.97,117.1,32800.0,117.02,117.35,116.97,117.1,32800.0
2014-10-24 15:00:00,117.1,117.36,116.98,117.34,93600.0,117.1,117.36,116.98,117.34,93600.0
2014-10-27 09:30:00,117.5,117.77,116.0,116.56,48800.0,117.5,117.77,116.0,116.56,48800.0
2014-10-27 10:00:00,116.44,117.13,116.0,116.2,74300.0,116.44,117.13,116.0,116.2,74300.0
2014-10-27 11:00:00,116.26,116.84,116.12,116.64,62400.0,116.26,116.84,116.12,116.64,62400.0
2014-10-27 12:00:00,116.64,117.58,116.61,117.55,27200.0,116.64,117.58,116.61,117.55,27200.0
2014-10-27 13:00:00,117.59,117.96,116.87,117.35,24800.0,117.59,117.96,116.87,117.35,24800.0
2014-10-27 14:00:00,117.33,117.53,117.19,117.3,25600.0,117.33,117.53,117.19,117.3,25600.0
2014-10-27 15:00:00,117.3,117.76,117.3,117.72,53000.0,117.3,117.76,117.3,117.72,53000.0
2014-10-28 09:30:00,117.95,118.02,117.12,117.56,32100.0,117.95,118.02,117.12,117.56,32100.0
2014-10-28 10:00:00,117.75,118.97,117.64,118.97,69900.0,117.75,118.97,117.64,118.97,69900.0
2014-10-28 11:00:00,118.95,119.46,118.81,118.81,80400.0,118.95,119.46,118.81,118.81,80400.0
2014-10-28 12:00:00,118.81,119.93,118.58,118.96,177000.0,118.81,119.93,118.58,118.96,177000.0
2014-10-28 13:00:00,119.02,119.94,118.95,119.94,63600.0,119.02,119.94,118.95,119.94,63600.0
2014-10-28 14:00:00,119.93,120.65,119.93,120.47,71700.0,119.93,120.65,119.93,120.47,71700.0
2014-10-28 15:00:00,120.47,121.13,120.44,121.0,202900.0,120.47,121.13,120.44,121.0,202900.0
2014-10-29 09:30:00,120.97,123.74,119.78,122.8,190900.0,120.97,123.74,119.78,122.8,190900.0
2014-10-29 10:00:00,122.64,122.74,121.66,121.85,100600.0,122.64,122.74,121.66,121.85,100600.0
2014-10-29 11:00:00,121.87,122.41,121.8,122.26,80900.0,121.87,122.41,121.8,122.26,80900.0
2014-10-29 12:00:00,122.24,122.25,121.1,121.72,81300.0,122.24,122.25,121.1,121.72,81300.0
2014-10-29 13:00:00,121.67,122.19,121.48,121.97,80800.0,121.67,122.19,121.48,121.97,80800.0
2014-10-29 14:00:00,121.93,122.35,121.39,121.73,105600.0,121.93,122.35,121.39,121.73,105600.0
2014-10-29 15:00:00,121.69,121.99,121.19,121.54,161400.0,121.69,121.99,121.19,121.54,161400.0
2014-10-30 09:30:00,121.21,122.12,120.33,121.7,63600.0,121.21,122.12,120.33,121.7,63600.0
2014-10-30 10:00:00,121.68,121.68,120.06,120.27,53300.0,121.68,121.68,120.06,120.27,53300.0
2014-10-30 11:00:00,120.3,120.51,119.9,120.5,63200.0,120.3,120.51,119.9,120.5,63200.0
2014-10-30 12:00:00,120.55,121.26,120.42,120.93,34600.0,120.55,121.26,120.42,120.93,34600.0
2014-10-30 13:00:00,120.91,121.62,120.86,121.48,20500.0,120.91,121.62,120.86,121.48,20500.0
2014-10-30 14:00:00,121.47,121.55,120.66,120.66,33200.0,121.47,121.55,120.66,120.66,33200.0
2014-10-30 15:00:00,120.75,120.75,120.27,120.57,73600.0,120.75,120.75,120.27,120.57,73600.0
2014-10-31 09:30:00,121.82,122.71,120.89,121.44,98200.0,121.82,122.71,120.89,121.44,98200.0
2014-10-31 10:00:00,121.56,122.02,121.05,121.88,170000.0,121.56,122.02,121.05,121.88,170000.0
2014-10-31 11:00:00,121.89,122.1,121.39,121.61,87000.0,121.89,122.1,121.39,121.61,87000.0
2014-10-31 12:00:00,121.62,121.94,121.4,121.87,37000.0,121.62,121.94,121.4,121.87,37000.0
2014-10-31 13:00:00,121.87,121.92,121.21,121.21,33800.0,121.87,121.92,121.21,121.21,33800.0
2014-10-31 14:00:00,121.21,121.22,120.22,120.26,86200.0,121.21,121.22,120.22,120.26,86200.0
2014-10-31 15:00:00,120.24,120.89,120.12,120.81,161400.0,120.24,120.89,120.12,120.81,161400.0
2014-11-03 09:30:00,121.44,122.09,119.97,119.97,119200.0,121.44,122.09,119.97,119.97,119200.0
2014-11-03 10:00:00,119.98,121.29,119.25,121.11,130100.0,119.98,121.29,119.25,121.11,130100.0
2014-11-03 11:00:00,121.11,121.31,120.22,120.98,97300.0,121.11,121.31,120.22,120.98,97300.0
2014-11-03 12:00:00,120.98,121.0,120.31,120.78,95500.0,120.98,121.0,120.31,120.78,95500.0
2014-11-03 13:00:00,120.87,121.0,120.23,120.68,57500.0,120.87,121.0,120.23,120.68,57500.0
2014-11-03 14:00:00,120.75,120.76,119.58,119.77,172400.0,120.75,120.76,119.58,119.77,172400.0
2014-11-03 15:00:00,119.79,120.14,119.76,119.89,90100.0,119.79,120.14,119.76,119.89,90100.0
2014-11-04 09:30:00,119.97,119.97,117.76,117.78,74800.0,119.97,119.97,117.76,117.78,74800.0
2014-11-04 10:00:00,117.81,118.9,117.19,117.45,102700.0,117.81,118.9,117.19,117.45,102700.0
2014-11-04 11:00:00,117.41,117.98,117.09,117.13,68200.0,117.41,117.98,117.09,117.13,68200.0
2014-11-04 12:00:00,117.12,117.76,116.91,117.69,99200.0,117.12,117.76,116.91,117.69,99200.0
2014-11-04 13:00:00,117.76,119.2,117.44,119.05,153500.0,117.76,119.2,117.44,119.05,153500.0
2014-11-04 14:00:00,119.06,119.39,118.66,119.39,56800.0,119.06,119.39,118.66,119.39,56800.0
2014-11-04 15:00:00,119.39,120.4,119.35,120.11,215900.0,119.39,120.4,119.35,120.11,215900.0
2014-11-05 09:30:00,120.81,121.58,120.0,120.0,56700.0,120.81,121.58,120.0,120.0,56700.0
2014-11-05 10:00:00,120.0,120.09,119.43,119.47,101900.0,120.0,120.09,119.43,119.47,101900.0
2014-11-05 11:00:00,119.47,119.9,119.39,119.8,80400.0,119.47,119.9,119.39,119.8,80400.0
2014-11-05 12:00:00,119.92,120.34,119.86,120.05,46400.0,119.92,120.34,119.86,120.05,46400.0
2014-11-05 13:00:00,120.02,120.06,119.49,119.73,67600.0,120.02,120.06,119.49,119.73,67600.0
2014-11-05 14:00:00,119.75,119.76,118.79,118.92,47200.0,119.75,119.76,118.79,118.92,47200.0
2014-11-05 15:00:00,118.94,118.98,118.12,118.64,109400.0,118.94,118.98,118.12,118.64,109400.0
2014-11-06 09:30:00,119.21,119.86,118.25,119.4,70800.0,119.21,119.86,118.25,119.4,70800.0
2014-11-06 10:00:00,119.44,120.3,118.94,119.46,118800.0,119.44,120.3,118.94,119.46,118800.0
2014-11-06 11:00:00,119.46,120.86,119.33,120.75,92700.0,119.46,120.86,119.33,120.75,92700.0
2014-11-06 12:00:00,120.65,121.04,120.25,120.8,102600.0,120.65,121.04,120.25,120.8,102600.0
2014-11-06 13:00:00,120.85,121.5,119.98,121.4,148200.0,120.85,121.5,119.98,121.4,148200.0
2014-11-06 14:00:00,121.41,123.19,121.33,122.61,202600.0,121.41,123.19,121.33,122.61,202600.0
2014-11-06 15:00:00,122.61,122.63,121.87,122.08,143500.0,122.61,122.63,121.87,122.08,143500.0
2014-11-07 09:30:00,122.12,122.92,121.1,121.7,30700.0,122.12,122.92,121.1,121.7,30700.0
2014-11-07 10:00:00,121.45,121.98,120.79,121.13,72500.0,121.45,121.98,120.79,121.13,72500.0
2014-11-07 11:00:00,121.23,122.37,121.11,122.18,30500.0,121.23,122.37,121.11,122.18,30500.0
2014-11-07 12:00:00,122.14,122.5,121.92,121.98,35700.0,122.14,122.5,121.92,121.98,35700.0
2014-11-07 13:00:00,121.92,121.97,121.17,121.18,27900.0,121.92,121.97,121.17,121.18,27900.0
2014-11-07 14:00:00,121.14,121.76,121.05,121.57,65500.0,121.14,121.76,121.05,121.57,65500.0
2014-11-07 15:00:00,121.56,121.82,121.56,121.75,55100.0,121.56,121.82,121.56,121.75,55100.0
2014-11-10 09:30:00,121.43,122.06,121.0,122.06,38400.0,121.43,122.06,121.0,122.06,38400.0
2014-11-10 10:00:00,122.03,122.72,121.99,122.25,74500.0,122.03,122.72,121.99,122.25,74500.0
2014-11-10 11:00:00,122.3,122.77,122.08,122.35,85400.0,122.3,122.77,122.08,122.35,85400.0
2014-11-10 12:00:00,122.34,122.49,122.22,122.43,35100.0,122.34,122.49,122.22,122.43,35100.0
2014-11-10 13:00:00,122.43,122.92,122.43,122.65,40800.0,122.43,122.92,122.43,122.65,40800.0
2014-11-10 14:00:00,122.65,123.5,122.58,123.5,56300.0,122.65,123.5,122.58,123.5,56300.0
2014-11-10 15:00:00,123.49,124.12,123.48,124.06,162700.0,123.49,124.12,123.48,124.06,162700.0
2014-11-11 09:30:00,124.2,124.31,122.86,122.97,40200.0,124.2,124.31,122.86,122.97,40200.0
2014-11-11 10:00:00,123.02,123.15,122.52,122.79,63000.0,123.02,123.15,122.52,122.79,63000.0
2014-11-11 11:00:00,122.79,123.4,122.38,122.41,81500.0,122.79,123.4,122.38,122.41,81500.0
2014-11-11 12:00:00,122.42,122.45,121.72,121.73,102900.0,122.42,122.45,121.72,121.73,102900.0
2014-11-11 13:00:00,121.76,121.84,121.32,121.63,46600.0,121.76,121.84,121.32,121.63,46600.0
2014-11-11 14:00:00,121.62,121.84,121.01,121.69,87400.0,121.62,121.84,121.01,121.69,87400.0
2014-11-11 15:00:00,121.69,122.35,121.61,122.1,165200.0,121.69,122.35,121.61,122.1,165200.0
2014-11-12 09:30:00,121.7,123.75,121.66,123.58,63500.0,121.7,123.75,121.66,123.58,63500.0
2014-11-12 10:00:00,123.56,123.66,122.62,122.77,110600.0,123.56,123.66,122.62,122.77,110600.0
2014-11-12 11:00:00,122.78,124.04,122.71,124.01,32900.0,122.78,124.04,122.71,124.01,32900.0
2014-11-12 12:00:00,123.99,124.75,123.92,124.56,66000.0,123.99,124.75,123.92,124.56,66000.0
2014-11-12 13:00:00,124.53,124.75,124.4,124.65,47000.0,124.53,124.75,124.4,124.65,47000.0
2014-11-12 14:00:00,124.6,124.6,124.05,124.4,41900.0,124.6,124.6,124.05,124.4,41900.0
2014-11-12 15:00:00,124.39,125.23,124.33,125.0,111600.0,124.39,125.23,124.33,125.0,111600.0
2014-11-13 09:30:00,125.64,125.95,124.37,124.91,30700.0,125.64,125.95,124.37,124.91,30700.0
2014-11-13 10:00:00,124.75,124.88,124.21,124.55,82900.0,124.75,124.88,124.21,124.55,82900.0
2014-11-13 11:00:00,124.6,124.72,123.36,123.63,100800.0,124.6,124.72,123.36,123.63,100800.0
2014-11-13 12:00:00,123.66,124.41,123.66,124.39,45700.0,123.66,124.41,123.66,124.39,45700.0
2014-11-13 13:00:00,124.38,124.38,123.51,124.02,42000.0,124.38,124.38,123.51,124.02,42000.0
2014-11-13 14:00:00,124.01,124.13,123.44,123.61,48300.0,124.01,124.13,123.44,123.61,48300.0
2014-11-13 15:00:00,123.58,124.26,123.3,123.93,168600.0,123.58,124.26,123.3,123.93,168600.0
2014-11-14 09:30:00,123.77,123.97,123.21,123.7,17900.0,123.77,123.97,123.21,123.7,17900.0
2014-11-14 10:00:00,123.78,124.45,123.55,124.34,45600.0,123.78,124.45,123.55,124.34,45600.0
2014-11-14 11:00:00,124.34,125.05,124.26,125.01,34500.0,124.34,125.05,124.26,125.01,34500.0
2014-11-14 12:00:00,124.97,124.97,124.29,124.29,13500.0,124.97,124.97,124.29,124.29,13500.0
2014-11-14 13:00:00,124.29,124.87,124.23,124.63,25500.0,124.29,124.87,124.23,124.63,25500.0
2014-11-14 14:00:00,124.56,124.56,123.92,123.99,38300.0,124.56,124.56,123.92,123.99,38300.0
2014-11-14 15:00:00,124.01,124.07,123.7,123.74,83000.0,124.01,124.07,123.7,123.74,83000.0
2014-11-17 09:30:00,123.36,124.0,122.73,123.4,93600.0,123.36,124.0,122.73,123.4,93600.0
2014-11-17 10:00:00,123.4,124.0,122.39,123.93,159400.0,123.4,124.0,122.39,123.93,159400.0
2014-11-17 11:00:00,124.0,124.3,123.44,123.85,181800.0,124.0,124.3,123.44,123.85,181800.0
2014-11-17 12:00:00,123.9,124.74,123.8,124.55,116800.0,123.9,124.74,123.8,124.55,116800.0
2014-11-17 13:00:00,124.52,125.1,124.47,124.63,109200.0,124.52,125.1,124.47,124.63,109200.0
2014-11-17 14:00:00,124.65,124.99,124.36,124.95,137800.0,124.65,124.99,124.36,124.95,137800.0
2014-11-17 15:00:00,124.95,125.19,123.84,124.2,400800.0,124.95,125.19,123.84,124.2,400800.0
2014-11-18 09:30:00,124.2,125.12,123.53,124.88,41100.0,124.2,125.12,123.53,124.88,41100.0
2014-11-18 10:00:00,125.11,125.11,123.98,124.24,54200.0,125.11,125.11,123.98,124.24,54200.0
2014-11-18 11:00:00,124.26,124.26,123.75,123.8,49600.0,124.26,124.26,123.75,123.8,49600.0
2014-11-18 12:00:00,123.79,124.5,123.79,124.34,46100.0,123.79,124.5,123.79,124.34,46100.0
2014-11-18 13:00:00,124.35,124.76,124.26,124.47,53800.0,124.35,124.76,124.26,124.47,53800.0
2014-11-18 14:00:00,124.49,125.06,124.42,124.98,73300.0,124.49,125.06,124.42,124.98,73300.0
2014-11-18 15:00:00,124.98,125.17,124.65,124.96,154800.0,124.98,125.17,124.65,124.96,154800.0
2014-11-19 09:30:00,124.28,126.54,124.28,126.1,92300.0,124.28,126.54,124.28,126.1,92300.0
2014-11-19 10:00:00,126.12,127.05,125.84,126.17,159500.0,126.12,127.05,125.84,126.17,159500.0
2014-11-19 11:00:00,126.07,127.83,125.87,127.68,131100.0,126.07,127.83,125.87,127.68,131100.0
2014-11-19 12:00:00,127.68,129.47,127.57,128.38,174200.0,127.68,129.47,127.57,128.38,174200.0
2014-11-19 13:00:00,128.41,128.49,127.35,127.57,63400.0,128.41,128.49,127.35,127.57,63400.0
2014-11-19 14:00:00,127.57,128.17,127.15,127.7,67800.0,127.57,128.17,127.15,127.7,67800.0
2014-11-19 15:00:00,127.69,127.69,127.2,127.26,164400.0,127.69,127.69,127.2,127.26,164400.0
2014-11-20 09:30:00,127.19,127.83,126.85,127.47,31800.0,127.19,127.83,126.85,127.47,31800.0
2014-11-20 10:00:00,127.51,128.32,127.37,127.69,66600.0,127.51,128.32,127.37,127.69,66600.0
2014-11-20 11:00:00,127.69,128.2,127.69,127.7,48700.0,127.69,128.2,127.69,127.7,48700.0
2014-11-20 12:00:00,127.76,127.85,127.49,127.62,27400.0,127.76,127.85,127.49,127.62,27400.0
2014-11-20 13:00:00,127.6,127.67,126.95,127.1,60100.0,127.6,127.67,126.95,127.1,60100.0
2014-11-20 14:00:00,127.16,127.38,126.96,127.18,48800.0,127.16,127.38,126.96,127.18,48800.0
2014-11-20 15:00:00,127.18,127.37,126.82,127.06,70600.0,127.18,127.37,126.82,127.06,70600.0
2014-11-21 09:30:00,128.14,128.62,127.27,127.75,55800.0,128.14,128.62,127.27,127.75,55800.0
2014-11-21 10:00:00,127.77,127.97,127.29,127.31,79700.0,127.77,127.97,127.29,127.31,79700.0
2014-11-21 11:00:00,127.27,127.6,127.03,127.44,87200.0,127.27,127.6,127.03,127.44,87200.0
2014-11-21 12:00:00,127.39,127.78,127.07,127.6,67800.0,127.39,127.78,127.07,127.6,67800.0
2014-11-21 13:00:00,127.64,127.88,127.24,127.74,157100.0,127.64,127.88,127.24,127.74,157100.0
2014-11-21 14:00:00,127.76,127.93,127.31,127.54,50100.0,127.76,127.93,127.31,127.54,50100.0
2014-11-21 15:00:00,127.55,127.62,127.15,127.35,88900.0,127.55,127.62,127.15,127.35,88900.0
2014-11-24 09:30:00,125.47,126.03,124.8,125.78,112200.0,125.47,126.03,124.8,125.78,112200.0
2014-11-24 10:00:00,125.72,126.04,123.8,123.85,231000.0,125.72,126.04,123.8,123.85,231000.0
2014-11-24 11:00:00,123.89,123.94,122.3,123.76,145100.0,123.89,123.94,122.3,123.76,145100.0
2014-11-24 12:00:00,123.72,123.96,123.65,123.96,79900.0,123.72,123.96,123.65,123.96,79900.0
2014-11-24 13:00:00,123.89,125.96,123.89,125.94,116500.0,123.89,125.96,123.89,125.94,116500.0
2014-11-24 14:00:00,125.97,126.95,125.97,126.38,93000.0,125.97,126.95,125.97,126.38,93000.0
2014-11-24 15:00:00,126.41,126.78,126.17,126.77,124300.0,126.41,126.78,126.17,126.77,124300.0
2014-11-25 09:30:00,126.8,127.84,126.3,126.3,41300.0,126.8,127.84,126.3,126.3,41300.0
2014-11-25 10:00:00,126.2,126.28,125.32,125.32,48000.0,126.2,126.28,125.32,125.32,48000.0
2014-11-25 11:00:00,125.28,125.7,124.55,125.04,70400.0,125.28,125.7,124.55,125.04,70400.0
2014-11-25 12:00:00,125.08,125.16,124.78,125.12,58500.0,125.08,125.16,124.78,125.12,58500.0
2014-11-25 13:00:00,125.14,125.33,125.0,125.33,33100.0,125.14,125.33,125.0,125.33,33100.0
2014-11-25 14:00:00,125.29,125.69,125.2,125.38,39300.0,125.29,125.69,125.2,125.38,39300.0
2014-11-25 15:00:00,125.37,125.79,125.37,125.71,92800.0,125.37,125.79,125.37,125.71,92800.0
2014-11-26 09:30:00,125.35,125.97,125.01,125.44,12600.0,125.35,125.97,125.01,125.44,12600.0
2014-11-26 10:00:00,125.44,126.07,125.32,125.72,47500.0,125.44,126.07,125.32,125.72,47500.0
2014-11-26 11:00:00,125.77,125.98,125.39,125.49,30300.0,125.77,125.98,125.39,125.49,30300.0
2014-11-26 12:00:00,125.46,125.6,125.25,125.36,39800.0,125.46,125.6,125.25,125.36,39800.0
2014-11-26 13:00:00,125.41,125.56,125.11,125.31,10800.0,125.41,125.56,125.11,125.31,10800.0
2014-11-26 14:00:00,125.34,125.66,125.18,125.54,15000.0,125.34,125.66,125.18,125.54,15000.0
2014-11-26 15:00:00,125.45,125.89,125.45,125.81,105500.0,125.45,125.89,125.45,125.81,105500.0
2014-11-28 09:30:00,126.01,127.76,126.01,127.68,32200.0,126.01,127.76,126.01,127.68,32200.0
2014-11-28 10:00:00,127.48,128.32,127.23,127.31,57300.0,127.48,128.32,127.23,127.31,57300.0
2014-11-28 11:00:00,127.37,127.65,127.24,127.33,19300.0,127.37,127.65,127.24,127.33,19300.0
2014-11-28 12:00:00,127.33,127.33,126.2,126.44,60300.0,127.33,127.33,126.2,126.44,60300.0
2014-12-01 09:30:00,126.92,127.29,124.75,124.86,65800.0,126.92,127.29,124.75,124.86,65800.0
2014-12-01 10:00:00,124.83,125.88,124.54,124.68,84400.0,124.83,125.88,124.54,124.68,84400.0
2014-12-01 11:00:00,124.68,124.86,123.59,124.26,76200.0,124.68,124.86,123.59,124.26,76200.0
2014-12-01 12:00:00,124.16,124.85,123.86,124.76,37300.0,124.16,124.85,123.86,124.76,37300.0
2014-12-01 13:00:00,124.84,125.22,124.39,124.82,82000.0,124.84,125.22,124.39,124.82,82000.0
2014-12-01 14:00:00,124.9,125.04,124.15,124.21,39800.0,124.9,125.04,124.15,124.21,39800.0
2014-12-01 15:00:00,124.29,124.52,123.89,124.47,115500.0,124.29,124.52,123.89,124.47,115500.0
2014-12-02 09:30:00,125.21,125.65,124.51,124.84,28700.0,125.21,125.65,124.51,124.84,28700.0
2014-12-02 10:00:00,124.85,125.28,124.5,124.56,60100.0,124.85,125.28,124.5,124.56,60100.0
2014-12-02 11:00:00,124.58,124.65,124.09,124.22,45200.0,124.58,124.65,124.09,124.22,45200.0
2014-12-02 12:00:00,124.14,124.19,123.13,123.13,60000.0,124.14,124.19,123.13,123.13,60000.0
2014-12-02 13:00:00,123.12,123.31,122.69,122.78,84800.0,123.12,123.31,122.69,122.78,84800.0
2014-12-02 14:00:00,122.76,122.82,121.5,121.95,181000.0,122.76,122.82,121.5,121.95,181000.0
2014-12-02 15:00:00,121.95,122.13,121.75,122.0,177700.0,121.95,122.13,121.75,122.0,177700.0
2014-12-03 09:30:00,122.33,123.75,122.13,122.51,129400.0,122.33,123.75,122.13,122.51,129400.0
2014-12-03 10:00:00,122.61,123.29,121.87,122.8,147000.0,122.61,123.29,121.87,122.8,147000.0
2014-12-03 11:00:00,122.88,124.23,122.25,124.2,99600.0,122.88,124.23,122.25,124.2,99600.0
2014-12-03 12:00:00,124.2,124.24,123.66,123.76,51400.0,124.2,124.24,123.66,123.76,51400.0
2014-12-03 13:00:00,123.76,124.61,123.7,124.61,63700.0,123.76,124.61,123.7,124.61,63700.0
2014-12-03 14:00:00,124.6,125.14,124.58,124.9,73800.0,124.6,125.14,124.58,124.9,73800.0
2014-12-03 15:00:00,124.88,125.34,124.58,124.67,179200.0,124.88,125.34,124.58,124.67,179200.0
2014-12-04 09:30:00,125.16,125.95,124.0,124.46,62800.0,125.16,125.95,124.0,124.46,62800.0
2014-12-04 10:00:00,124.57,124.83,124.23,124.4,126100.0,124.57,124.83,124.23,124.4,126100.0
2014-12-04 11:00:00,124.48,124.61,123.6,124.25,136600.0,124.48,124.61,123.6,124.25,136600.0
2014-12-04 12:00:00,124.25,124.61,123.93,124.61,94700.0,124.25,124.61,123.93,124.61,94700.0
2014-12-04 13:00:00,124.65,125.45,124.51,124.83,96100.0,124.65,125.45,124.51,124.83,96100.0
2014-12-04 14:00:00,124.79,125.0,124.35,124.64,106600.0,124.79,125.0,124.35,124.64,106600.0
2014-12-04 15:00:00,124.61,126.05,124.56,125.74,396000.0,124.61,126.05,124.56,125.74,396000.0
2014-12-05 09:30:00,132.71,134.5,130.76,131.3,840100.0,132.71,134.5,130.76,131.3,840100.0
2014-12-05 10:00:00,131.37,131.37,129.12,130.14,670200.0,131.37,131.37,129.12,130.14,670200.0
2014-12-05 11:00:00,130.18,130.71,129.35,129.79,344500.0,130.18,130.71,129.35,129.79,344500.0
2014-12-05 12:00:00,129.79,130.49,129.53,129.66,191100.0,129.79,130.49,129.53,129.66,191100.0
2014-12-05 13:00:00,129.66,129.83,127.83,128.74,334200.0,129.66,129.83,127.83,128.74,334200.0
2014-12-05 14:00:00,128.75,129.86,128.64,129.62,191900.0,128.75,129.86,128.64,129.62,191900.0
2014-12-05 15:00:00,129.62,130.29,129.14,129.79,329900.0,129.62,130.29,129.14,129.79,329900.0
2014-12-08 09:30:00,128.57,129.5,127.6,127.67,77800.0,128.57,129.5,127.6,127.67,77800.0
2014-12-08 10:00:00,127.73,127.93,127.03,127.49,134400.0,127.73,127.93,127.03,127.49,134400.0
2014-12-08 11:00:00,127.5,127.63,125.91,126.18,131200.0,127.5,127.63,125.91,126.18,131200.0
2014-12-08 12:00:00,126.18,126.19,125.19,125.88,122000.0,126.18,126.19,125.19,125.88,122000.0
2014-12-08 13:00:00,125.87,126.12,125.43,125.76,151800.0,125.87,126.12,125.43,125.76,151800.0
2014-12-08 14:00:00,125.72,126.55,125.53,126.33,126500.0,125.72,126.55,125.53,126.33,126500.0
2014-12-08 15:00:00,126.36,127.09,126.28,127.06,197900.0,126.36,127.09,126.28,127.06,197900.0
2014-12-09 09:30:00,124.98,125.36,123.81,124.94,66100.0,124.98,125.36,123.81,124.94,66100.0
2014-12-09 10:00:00,124.77,125.87,124.39,125.35,85600.0,124.77,125.87,124.39,125.35,85600.0
2014-12-09 11:00:00,125.36,125.91,124.87,125.03,67300.0,125.36,125.91,124.87,125.03,67300.0
2014-12-09 12:00:00,125.08,126.11,124.73,126.04,81800.0,125.08,126.11,124.73,126.04,81800.0
2014-12-09 13:00:00,126.13,127.41,126.01,126.71,73100.0,126.13,127.41,126.01,126.71,73100.0
2014-12-09 14:00:00,126.68,127.24,126.62,127.2,60900.0,126.68,127.24,126.62,127.2,60900.0
2014-12-09 15:00:00,127.14,127.65,126.96,127.53,125200.0,127.14,127.65,126.96,127.53,125200.0
2014-12-10 09:30:00,127.61,127.65,125.98,126.91,24300.0,127.61,127.65,125.98,126.91,24300.0
2014-12-10 10:00:00,126.68,127.9,126.45,127.26,61100.0,126.68,127.9,126.45,127.26,61100.0
2014-12-10 11:00:00,127.23,127.7,127.06,127.63,115800.0,127.23,127.7,127.06,127.63,115800.0
2014-12-10 12:00:00,127.56,128.5,127.56,127.91,66600.0,127.56,128.5,127.56,127.91,66600.0
2014-12-10 13:00:00,127.85,128.03,126.67,126.79,70600.0,127.85,128.03,126.67,126.79,70600.0
2014-12-10 14:00:00,126.74,126.74,125.58,125.61,34400.0,126.74,126.74,125.58,125.61,34400.0
2014-12-10 15:00:00,125.61,126.49,125.19,125.25,158500.0,125.61,126.49,125.19,125.25,158500.0
2014-12-11 09:30:00,127.54,129.85,127.53,128.98,80300.0,127.54,129.85,127.53,128.98,80300.0
2014-12-11 10:00:00,128.98,130.78,128.41,130.3,165600.0,128.98,130.78,128.41,130.3,165600.0
2014-12-11 11:00:00,130.32,130.98,130.13,130.76,141700.0,130.32,130.98,130.13,130.76,141700.0
2014-12-11 12:00:00,130.81,130.96,130.2,130.36,79700.0,130.81,130.96,130.2,130.36,79700.0
2014-12-11 13:00:00,130.35,130.53,129.84,129.87,93600.0,130.35,130.53,129.84,129.87,93600.0
2014-12-11 14:00:00,129.84,130.23,129.55,129.85,74700.0,129.84,130.23,129.55,129.85,74700.0
2014-12-11 15:00:00,129.81,130.41,129.32,129.42,177100.0,129.81,130.41,129.32,129.42,177100.0
2014-12-12 09:30:00,128.8,130.31,128.78,130.11,41100.0,128.8,130.31,128.78,130.11,41100.0
2014-12-12 10:00:00,129.94,129.97,128.96,128.96,46500.0,129.94,129.97,128.96,128.96,46500.0
2014-12-12 11:00:00,128.86,129.78,128.75,129.24,51000.0,128.86,129.78,128.75,129.24,51000.0
2014-12-12 12:00:00,129.42,129.98,129.35,129.75,48000.0,129.42,129.98,129.35,129.75,48000.0
2014-12-12 13:00:00,129.7,130.26,129.53,129.95,34400.0,129.7,130.26,129.53,129.95,34400.0
2014-12-12 14:00:00,129.91,130.12,129.42,129.6,27200.0,129.91,130.12,129.42,129.6,27200.0
2014-12-12 15:00:00,129.64,129.89,128.64,128.75,83600.0,129.64,129.89,128.64,128.75,83600.0
2014-12-15 09:30:00,129.4,129.46,128.37,128.86,30800.0,129.4,129.46,128.37,128.86,30800.0
2014-12-15 10:00:00,128.65,129.16,127.86,128.84,82700.0,128.65,129.16,127.86,128.84,82700.0
2014-12-15 11:00:00,128.71,128.77,127.0,127.43,77200.0,128.71,128.77,127.0,127.43,77200.0
2014-12-15 12:00:00,127.47,128.81,127.47,128.81,35500.0,127.47,128.81,127.47,128.81,35500.0
2014-12-15 13:00:00,128.79,128.94,127.65,128.2,58500.0,128.79,128.94,127.65,128.2,58500.0
2014-12-15 14:00:00,128.22,128.73,127.88,128.27,26300.0,128.22,128.73,127.88,128.27,26300.0
2014-12-15 15:00:00,128.28,128.72,128.06,128.39,87600.0,128.28,128.72,128.06,128.39,87600.0
2014-12-16 09:30:00,128.28,128.28,126.76,127.05,41800.0,128.28,128.28,126.76,127.05,41800.0
2014-12-16 10:00:00,127.11,128.2,126.55,127.88,116100.0,127.11,128.2,126.55,127.88,116100.0
2014-12-16 11:00:00,127.79,128.88,127.47,128.22,43300.0,127.79,128.88,127.47,128.22,43300.0
2014-12-16 12:00:00,128.13,128.73,128.13,128.31,47300.0,128.13,128.73,128.13,128.31,47300.0
2014-12-16 13:00:00,128.27,128.84,127.56,128.34,52600.0,128.27,128.84,127.56,128.34,52600.0
2014-12-16 14:00:00,128.21,128.78,128.06,128.61,55400.0,128.21,128.78,128.06,128.61,55400.0
2014-12-16 15:00:00,128.53,128.73,127.05,127.27,123900.0,128.53,128.73,127.05,127.27,123900.0
2014-12-17 09:30:00,128.01,128.93,126.77,127.45,34000.0,128.01,128.93,126.77,127.45,34000.0
2014-12-17 10:00:00,127.48,128.01,126.71,127.53,66400.0,127.48,128.01,126.71,127.53,66400.0
2014-12-17 11:00:00,127.46,128.48,127.09,128.42,35500.0,127.46,128.48,127.09,128.42,35500.0
2014-12-17 12:00:00,128.3,128.45,127.48,128.1,31500.0,128.3,128.45,127.48,128.1,31500.0
2014-12-17 13:00:00,128.06,129.02,127.9,129.02,36300.0,128.06,129.02,127.9,129.02,36300.0
2014-12-17 14:00:00,129.02,130.74,128.97,129.99,88200.0,129.02,130.74,128.97,129.99,88200.0
2014-12-17 15:00:00,129.67,131.26,129.62,130.86,121100.0,129.67,131.26,129.62,130.86,121100.0
2014-12-18 09:30:00,132.25,132.79,131.69,132.21,43900.0,132.25,132.79,131.69,132.21,43900.0
2014-12-18 10:00:00,132.22,132.51,129.75,129.79,95000.0,132.22,132.51,129.75,129.79,95000.0
2014-12-18 11:00:00,129.86,129.86,128.92,129.07,147100.0,129.86,129.86,128.92,129.07,147100.0
2014-12-18 12:00:00,129.1,129.13,128.88,129.01,121600.0,129.1,129.13,128.88,129.01,121600.0
2014-12-18 13:00:00,129.04,129.08,128.83,128.84,98300.0,129.04,129.08,128.83,128.84,98300.0
2014-12-18 14:00:00,128.88,129.42,128.75,129.31,61200.0,128.88,129.42,128.75,129.31,61200.0
2014-12-18 15:00:00,129.3,129.78,129.3,129.69,404200.0,129.3,129.78,129.3,129.69,404200.0
2014-12-19 09:30:00,129.7,129.98,128.36,128.91,31600.0,129.7,129.98,128.36,128.91,31600.0
2014-12-19 10:00:00,128.97,129.11,128.05,128.3,74900.0,128.97,129.11,128.05,128.3,74900.0
2014-12-19 11:00:00,128.3,128.68,128.04,128.58,140600.0,128.3,128.68,128.04,128.58,140600.0
2014-12-19 12:00:00,128.57,128.96,128.38,128.91,196400.0,128.57,128.96,128.38,128.91,196400.0
2014-12-19 13:00:00,128.94,129.08,128.53,128.81,37700.0,128.94,129.08,128.53,128.81,37700.0
2014-12-19 14:00:00,128.83,129.03,128.51,128.78,77200.0,128.83,129.03,128.51,128.78,77200.0
2014-12-19 15:00:00,128.8,129.34,128.54,129.21,272200.0,128.8,129.34,128.54,129.21,272200.0
2014-12-22 09:30:00,129.23,130.84,129.23,130.43,43700.0,129.23,130.84,129.23,130.43,43700.0
2014-12-22 10:00:00,130.13,130.47,129.75,129.92,69100.0,130.13,130.47,129.75,129.92,69100.0
2014-12-22 11:00:00,129.94,130.12,128.96,128.96,106100.0,129.94,130.12,128.96,128.96,106100.0
2014-12-22 12:00:00,128.96,129.17,128.47,128.65,42500.0,128.96,129.17,128.47,128.65,42500.0
2014-12-22 13:00:00,128.59,128.88,128.41,128.75,30000.0,128.59,128.88,128.41,128.75,30000.0
2014-12-22 14:00:00,128.77,129.26,128.69,128.9,35900.0,128.77,129.26,128.69,128.9,35900.0
2014-12-22 15:00:00,128.85,128.97,128.46,128.47,145100.0,128.85,128.97,128.46,128.47,145100.0
2014-12-23 09:30:00,128.65,129.6,128.62,129.32,56800.0,128.65,129.6,128.62,129.32,56800.0
2014-12-23 10:00:00,129.32,129.48,128.62,128.8,76000.0,129.32,129.48,128.62,128.8,76000.0
2014-12-23 11:00:00,128.79,128.95,128.62,128.7,160100.0,128.79,128.95,128.62,128.7,160100.0
2014-12-23 12:00:00,128.69,128.76,127.54,128.4,202600.0,128.69,128.76,127.54,128.4,202600.0
2014-12-23 13:00:00,128.38,128.81,128.2,128.71,111500.0,128.38,128.81,128.2,128.71,111500.0
2014-12-23 14:00:00,128.71,128.75,128.57,128.71,112300.0,128.71,128.75,128.57,128.71,112300.0
2014-12-23 15:00:00,128.71,128.75,128.44,128.54,197300.0,128.71,128.75,128.44,128.54,197300.0
2014-12-24 09:30:00,128.69,128.95,128.1,128.26,36800.0,128.69,128.95,128.1,128.26,36800.0
2014-12-24 10:00:00,128.25,128.91,127.97,128.55,116900.0,128.25,128.91,127.97,128.55,116900.0
2014-12-24 11:00:00,128.53,128.55,128.03,128.22,80200.0,128.53,128.55,128.03,128.22,80200.0
2014-12-24 12:00:00,128.21,128.6,127.89,128.13,88500.0,128.21,128.6,127.89,128.13,88500.0
2014-12-26 09:30:00,128.4,129.43,128.33,128.53,16600.0,128.4,129.43,128.33,128.53,16600.0
2014-12-26 10:00:00,128.61,128.85,127.85,127.93,35600.0,128.61,128.85,127.85,127.93,35600.0
2014-12-26 11:00:00,128.03,128.26,127.81,127.88,18000.0,128.03,128.26,127.81,127.88,18000.0
2014-12-26 12:00:00,127.88,127.99,127.71,127.99,18800.0,127.88,127.99,127.71,127.99,18800.0
2014-12-26 13:00:00,128.0,128.15,127.87,128.15,22200.0,128.0,128.15,127.87,128.15,22200.0
2014-12-26 14:00:00,128.11,128.47,127.85,128.03,36100.0,128.11,128.47,127.85,128.03,36100.0
2014-12-26 15:00:00,128.06,128.1,127.67,127.81,57600.0,128.06,128.1,127.67,127.81,57600.0
2014-12-29 09:30:00,127.87,128.92,127.83,128.01,35400.0,127.87,128.92,127.83,128.01,35400.0
2014-12-29 10:00:00,128.03,128.47,127.92,128.37,87900.0,128.03,128.47,127.92,128.37,87900.0
2014-12-29 11:00:00,128.38,128.42,128.26,128.32,72100.0,128.38,128.42,128.26,128.32,72100.0
2014-12-29 12:00:00,128.34,128.4,128.24,128.24,53300.0,128.34,128.4,128.24,128.24,53300.0
2014-12-29 13:00:00,128.27,128.36,128.05,128.29,38700.0,128.27,128.36,128.05,128.29,38700.0
2014-12-29 14:00:00,128.26,128.39,128.22,128.27,138700.0,128.26,128.39,128.22,128.27,138700.0
2014-12-29 15:00:00,128.26,128.91,128.21,128.75,168600.0,128.26,128.91,128.21,128.75,168600.0
2014-12-30 09:30:00,128.3,129.22,128.13,128.26,11400.0,128.3,129.22,128.13,128.26,11400.0
2014-12-30 10:00:00,128.39,129.67,128.38,128.93,39700.0,128.39,129.67,128.38,128.93,39700.0
2014-12-30 11:00:00,128.89,128.97,128.52,128.82,47400.0,128.89,128.97,128.52,128.82,47400.0
2014-12-30 12:00:00,128.78,129.17,128.78,129.16,33000.0,128.78,129.17,128.78,129.16,33000.0
2014-12-30 13:00:00,129.12,129.63,128.63,128.63,26700.0,129.12,129.63,128.63,128.63,26700.0
2014-12-30 14:00:00,128.65,129.58,128.57,128.96,48600.0,128.65,129.58,128.57,128.96,48600.0
2014-12-30 15:00:00,128.96,129.08,128.62,128.81,86200.0,128.96,129.08,128.62,128.81,86200.0
2014-12-31 09:30:00,128.71,129.74,128.6,128.99,83500.0,128.71,129.74,128.6,128.99,83500.0
2014-12-31 10:00:00,129.05,130.2,128.96,129.65,38600.0,129.05,130.2,128.96,129.65,38600.0
2014-12-31 11:00:00,129.66,129.75,129.12,129.38,36300.0,129.66,129.75,129.12,129.38,36300.0
2014-12-31 12:00:00,129.46,129.46,128.77,129.3,39700.0,129.46,129.46,128.77,129.3,39700.0
2014-12-31 13:00:00,129.23,129.45,128.9,128.96,16800.0,129.23,129.45,128.9,128.96,16800.0
2014-12-31 14:00:00,129.0,129.0,128.27,128.45,46300.0,129.0,129.0,128.27,128.45,46300.0
2014-12-31 15:00:00,128.42,128.57,127.8,127.86,68600.0,128.42,128.57,127.8,127.86,68600.0
2015-01-02 09:30:00,128.13,129.09,128.13,128.19,24300.0,128.13,129.09,128.13,128.19,24300.0
2015-01-02 10:00:00,128.15,128.58,126.34,127.12,34600.0,128.15,128.58,126.34,127.12,34600.0
2015-01-02 11:00:00,127.13,127.39,126.68,127.07,47400.0,127.13,127.39,126.68,127.07,47400.0
2015-01-02 12:00:00,126.95,127.11,125.69,125.76,27000.0,126.95,127.11,125.69,125.76,27000.0
2015-01-02 13:00:00,125.77,126.07,125.24,125.72,30000.0,125.77,126.07,125.24,125.72,30000.0
2015-01-02 14:00:00,125.69,126.12,125.64,125.7,24600.0,125.69,126.12,125.64,125.7,24600.0
2015-01-02 15:00:00,125.73,126.92,125.69,126.88,118600.0,125.73,126.92,125.69,126.88,118600.0
2015-01-05 09:30:00,126.31,127.3,125.65,127.05,28800.0,126.31,127.3,125.65,127.05,28800.0
2015-01-05 10:00:00,126.87,127.75,126.72,127.3,60300.0,126.87,127.75,126.72,127.3,60300.0
2015-01-05 11:00:00,127.24,127.98,126.8,127.61,36200.0,127.24,127.98,126.8,127.61,36200.0
2015-01-05 12:00:00,127.59,127.63,126.66,126.83,48000.0,127.59,127.63,126.66,126.83,48000.0
2015-01-05 13:00:00,126.83,127.02,126.21,126.88,35500.0,126.83,127.02,126.21,126.88,35500.0
2015-01-05 14:00:00,126.93,127.14,126.34,126.72,36900.0,126.93,127.14,126.34,126.72,36900.0
2015-01-05 15:00:00,126.61,127.43,126.58,127.09,97600.0,126.61,127.43,126.58,127.09,97600.0
2015-01-06 09:30:00,127.05,128.12,126.85,127.74,28500.0,127.05,128.12,126.85,127.74,28500.0
2015-01-06 10:00:00,127.74,128.79,127.46,127.73,71100.0,127.74,128.79,127.46,127.73,71100.0
2015-01-06 11:00:00,127.77,128.0,125.68,125.68,56300.0,127.77,128.0,125.68,125.68,56300.0
2015-01-06 12:00:00,125.68,126.45,124.7,126.45,54200.0,125.68,126.45,124.7,126.45,54200.0
2015-01-06 13:00:00,126.4,126.66,125.6,126.66,75300.0,126.4,126.66,125.6,126.66,75300.0
2015-01-06 14:00:00,126.61,127.45,126.04,127.15,75600.0,126.61,127.45,126.04,127.15,75600.0
2015-01-06 15:00:00,127.21,127.55,126.73,126.98,139500.0,127.21,127.55,126.73,126.98,139500.0
2015-01-07 09:30:00,128.78,129.6,127.97,129.35,32900.0,128.78,129.6,127.97,129.35,32900.0
2015-01-07 10:00:00,129.71,129.88,128.83,129.68,76500.0,129.71,129.88,128.83,129.68,76500.0
2015-01-07 11:00:00,129.72,129.89,128.97,129.46,71800.0,129.72,129.89,128.97,129.46,71800.0
2015-01-07 12:00:00,129.4,130.37,129.18,130.22,71700.0,129.4,130.37,129.18,130.22,71700.0
2015-01-07 13:00:00,130.2,130.21,129.39,129.87,43000.0,130.2,130.21,129.39,129.87,43000.0
2015-01-07 14:00:00,129.86,130.29,129.72,129.95,48600.0,129.86,130.29,129.72,129.95,48600.0
2015-01-07 15:00:00,130.04,130.64,129.78,130.59,107400.0,130.04,130.64,129.78,130.59,107400.0
2015-01-08 09:30:00,131.53,132.59,131.13,131.73,35300.0,131.53,132.59,131.13,131.73,35300.0
2015-01-08 10:00:00,131.74,132.88,131.74,132.14,90600.0,131.74,132.88,131.74,132.14,90600.0
2015-01-08 11:00:00,132.2,132.76,131.85,132.06,89500.0,132.2,132.76,131.85,132.06,89500.0
2015-01-08 12:00:00,131.96,132.6,131.96,132.41,48300.0,131.96,132.6,131.96,132.41,48300.0
2015-01-08 13:00:00,132.43,132.5,131.71,131.76,35000.0,132.43,132.5,131.71,131.76,35000.0
2015-01-08 14:00:00,131.98,132.12,131.63,131.98,48600.0,131.98,132.12,131.63,131.98,48600.0
2015-01-08 15:00:00,132.0,132.68,131.95,132.28,130200.0,132.0,132.68,131.95,132.28,130200.0
2015-01-09 09:30:00,132.0,132.81,129.84,132.25,74000.0,132.0,132.81,129.84,132.25,74000.0
2015-01-09 10:00:00,132.21,132.87,131.62,132.09,69000.0,132.21,132.87,131.62,132.09,69000.0
2015-01-09 11:00:00,131.99,132.78,131.42,132.65,66600.0,131.99,132.78,131.42,132.65,66600.0
2015-01-09 12:00:00,132.64,132.8,131.85,131.85,49800.0,132.64,132.8,131.85,131.85,49800.0
2015-01-09 13:00:00,131.87,132.4,131.87,132.02,36800.0,131.87,132.4,131.87,132.02,36800.0
2015-01-09 14:00:00,131.89,132.1,131.65,131.81,54800.0,131.89,132.1,131.65,131.81,54800.0
2015-01-09 15:00:00,131.84,132.2,131.49,131.53,104000.0,131.84,132.2,131.49,131.53,104000.0
2015-01-12 09:30:00,132.38,132.43,129.96,130.06,29800.0,132.38,132.43,129.96,130.06,29800.0
2015-01-12 10:00:00,130.21,130.55,129.5,130.03,68300.0,130.21,130.55,129.5,130.03,68300.0
2015-01-12 11:00:00,130.1,130.41,129.65,129.85,32600.0,130.1,130.41,129.65,129.85,32600.0
2015-01-12 12:00:00,129.9,130.2,129.54,129.54,34900.0,129.9,130.2,129.54,129.54,34900.0
2015-01-12 13:00:00,129.65,129.81,129.29,129.57,27700.0,129.65,129.81,129.29,129.57,27700.0
2015-01-12 14:00:00,129.61,129.89,129.14,129.58,38500.0,129.61,129.89,129.14,129.58,38500.0
2015-01-12 15:00:00,129.58,129.88,129.38,129.86,84300.0,129.58,129.88,129.38,129.86,84300.0
2015-01-13 09:30:00,130.59,132.58,130.59,132.31,42300.0,130.59,132.58,130.59,132.31,42300.0
2015-01-13 10:00:00,132.3,132.94,131.18,131.3,59400.0,132.3,132.94,131.18,131.3,59400.0
2015-01-13 11:00:00,131.26,131.63,130.9,130.94,72500.0,131.26,131.63,130.9,130.94,72500.0
2015-01-13 12:00:00,130.96,131.2,130.22,130.23,33400.0,130.96,131.2,130.22,130.23,33400.0
2015-01-13 13:00:00,130.35,130.45,128.54,128.69,35300.0,130.35,130.45,128.54,128.69,35300.0
2015-01-13 14:00:00,128.59,128.59,127.51,127.92,75700.0,128.59,128.59,127.51,127.92,75700.0
2015-01-13 15:00:00,127.88,128.93,127.77,128.84,93800.0,127.88,128.93,127.77,128.84,93800.0
2015-01-14 09:30:00,127.15,129.06,127.14,128.72,20700.0,127.15,129.06,127.14,128.72,20700.0
2015-01-14 10:00:00,128.61,128.94,127.86,128.32,42600.0,128.61,128.94,127.86,128.32,42600.0
2015-01-14 11:00:00,128.3,128.3,127.42,127.79,44000.0,128.3,128.3,127.42,127.79,44000.0
2015-01-14 12:00:00,127.72,128.21,127.46,128.21,30600.0,127.72,128.21,127.46,128.21,30600.0
2015-01-14 13:00:00,128.22,128.28,127.13,127.42,27400.0,128.22,128.28,127.13,127.42,27400.0
2015-01-14 14:00:00,127.39,128.18,127.19,127.49,43500.0,127.39,128.18,127.19,127.49,43500.0
2015-01-14 15:00:00,127.55,128.82,127.52,128.75,96900.0,127.55,128.82,127.52,128.75,96900.0
2015-01-15 09:30:00,131.81,131.81,128.02,128.07,117600.0,131.81,131.81,128.02,128.07,117600.0
2015-01-15 10:00:00,128.09,129.99,128.0,128.71,61600.0,128.09,129.99,128.0,128.71,61600.0
2015-01-15 11:00:00,128.72,128.92,127.21,127.38,93400.0,128.72,128.92,127.21,127.38,93400.0
2015-01-15 12:00:00,127.42,127.86,127.07,127.45,49400.0,127.42,127.86,127.07,127.45,49400.0
2015-01-15 13:00:00,127.37,128.0,127.19,127.71,53300.0,127.37,128.0,127.19,127.71,53300.0
2015-01-15 14:00:00,127.67,127.99,127.47,127.78,70700.0,127.67,127.99,127.47,127.78,70700.0
2015-01-15 15:00:00,127.77,127.8,126.86,127.18,117900.0,127.77,127.8,126.86,127.18,117900.0
2015-01-16 09:30:00,126.75,128.08,126.61,127.0,37700.0,126.75,128.08,126.61,127.0,37700.0
2015-01-16 10:00:00,127.14,128.81,126.85,128.76,74100.0,127.14,128.81,126.85,128.76,74100.0
2015-01-16 11:00:00,128.86,129.34,128.59,129.03,55200.0,128.86,129.34,128.59,129.03,55200.0
2015-01-16 12:00:00,128.98,129.54,128.8,129.4,58600.0,128.98,129.54,128.8,129.4,58600.0
2015-01-16 13:00:00,129.32,129.95,129.1,129.72,29000.0,129.32,129.95,129.1,129.72,29000.0
2015-01-16 14:00:00,129.69,129.81,128.9,129.0,32200.0,129.69,129.81,128.9,129.0,32200.0
2015-01-16 15:00:00,128.92,129.82,128.74,129.73,115500.0,128.92,129.82,128.74,129.73,115500.0
2015-01-20 09:30:00,130.39,130.69,129.81,130.04,38900.0,130.39,130.69,129.81,130.04,38900.0
2015-01-20 10:00:00,130.07,130.07,128.76,128.82,38100.0,130.07,130.07,128.76,128.82,38100.0
2015-01-20 11:00:00,128.82,128.97,127.89,128.25,29000.0,128.82,128.97,127.89,128.25,29000.0
2015-01-20 12:00:00,128.25,128.56,127.88,128.48,53500.0,128.25,128.56,127.88,128.48,53500.0
2015-01-20 13:00:00,128.46,128.6,127.79,127.98,44900.0,128.46,128.6,127.79,127.98,44900.0
2015-01-20 14:00:00,127.9,128.42,127.77,127.77,77700.0,127.9,128.42,127.77,127.77,77700.0
2015-01-20 15:00:00,127.79,127.82,126.95,127.12,93800.0,127.79,127.82,126.95,127.12,93800.0
2015-01-21 09:30:00,127.09,128.52,126.6,127.92,24100.0,127.09,128.52,126.6,127.92,24100.0
2015-01-21 10:00:00,127.93,128.18,127.31,128.03,35000.0,127.93,128.18,127.31,128.03,35000.0
2015-01-21 11:00:00,128.0,128.26,127.72,128.15,41100.0,128.0,128.26,127.72,128.15,41100.0
2015-01-21 12:00:00,128.15,128.67,128.06,128.06,30500.0,128.15,128.67,128.06,128.06,30500.0
2015-01-21 13:00:00,128.11,128.43,128.01,128.12,32900.0,128.11,128.43,128.01,128.12,32900.0
2015-01-21 14:00:00,128.11,128.57,127.84,128.5,24900.0,128.11,128.57,127.84,128.5,24900.0
2015-01-21 15:00:00,128.54,128.54,127.95,128.36,67100.0,128.54,128.54,127.95,128.36,67100.0
2015-01-22 09:30:00,128.9,129.99,127.5,128.8,19700.0,128.9,129.99,127.5,128.8,19700.0
2015-01-22 10:00:00,128.8,131.4,128.8,131.23,86600.0,128.8,131.4,128.8,131.23,86600.0
2015-01-22 11:00:00,131.34,131.36,129.85,130.38,42600.0,131.34,131.36,129.85,130.38,42600.0
2015-01-22 12:00:00,130.42,130.68,129.97,130.68,28200.0,130.42,130.68,129.97,130.68,28200.0
2015-01-22 13:00:00,130.65,131.94,130.54,131.8,63600.0,130.65,131.94,130.54,131.8,63600.0
2015-01-22 14:00:00,131.8,132.43,131.59,131.92,119200.0,131.8,132.43,131.59,131.92,119200.0
2015-01-22 15:00:00,131.92,132.63,131.9,132.56,161600.0,131.92,132.63,131.9,132.56,161600.0
2015-01-23 09:30:00,133.14,136.39,132.5,135.85,204400.0,133.14,136.39,132.5,135.85,204400.0
2015-01-23 10:00:00,135.83,136.49,135.25,136.21,171400.0,135.83,136.49,135.25,136.21,171400.0
2015-01-23 11:00:00,136.31,137.33,135.85,137.04,138000.0,136.31,137.33,135.85,137.04,138000.0
2015-01-23 12:00:00,136.99,137.0,136.04,136.44,118400.0,136.99,137.0,136.04,136.44,118400.0
2015-01-23 13:00:00,136.45,136.94,135.5,135.76,116200.0,136.45,136.94,135.5,135.76,116200.0
2015-01-23 14:00:00,135.7,135.84,135.22,135.56,100400.0,135.7,135.84,135.22,135.56,100400.0
2015-01-23 15:00:00,135.56,135.85,135.31,135.37,153800.0,135.56,135.85,135.31,135.37,153800.0
2015-01-26 09:30:00,136.68,137.49,135.28,135.49,112500.0,136.68,137.49,135.28,135.49,112500.0
2015-01-26 10:00:00,135.41,136.79,134.77,135.12,208600.0,135.41,136.79,134.77,135.12,208600.0
2015-01-26 11:00:00,135.16,135.52,134.84,135.03,63800.0,135.16,135.52,134.84,135.03,63800.0
2015-01-26 12:00:00,135.0,136.01,135.0,136.01,49700.0,135.0,136.01,135.0,136.01,49700.0
2015-01-26 13:00:00,136.0,136.29,135.85,136.03,35800.0,136.0,136.29,135.85,136.03,35800.0
2015-01-26 14:00:00,136.02,136.02,134.95,135.03,73700.0,136.02,136.02,134.95,135.03,73700.0
2015-01-26 15:00:00,135.03,136.13,134.96,136.08,116900.0,135.03,136.13,134.96,136.08,116900.0
2015-01-27 09:30:00,135.81,135.81,134.15,135.03,50700.0,135.81,135.81,134.15,135.03,50700.0
2015-01-27 10:00:00,135.18,136.22,135.08,135.52,50600.0,135.18,136.22,135.08,135.52,50600.0
2015-01-27 11:00:00,135.6,136.65,135.37,136.33,40000.0,135.6,136.65,135.37,136.33,40000.0
2015-01-27 12:00:00,136.18,136.47,135.52,135.87,32800.0,136.18,136.47,135.52,135.87,32800.0
2015-01-27 13:00:00,135.99,136.83,135.97,136.11,29900.0,135.99,136.83,135.97,136.11,29900.0
2015-01-27 14:00:00,136.17,136.53,136.04,136.05,30600.0,136.17,136.53,136.04,136.05,30600.0
2015-01-27 15:00:00,136.02,136.5,135.69,135.71,78900.0,136.02,136.5,135.69,135.71,78900.0
2015-01-28 09:30:00,136.65,137.0,136.07,136.41,39200.0,136.65,137.0,136.07,136.41,39200.0
2015-01-28 10:00:00,136.34,137.21,134.82,134.82,58900.0,136.34,137.21,134.82,134.82,58900.0
2015-01-28 11:00:00,134.83,135.21,134.69,134.89,59800.0,134.83,135.21,134.69,134.89,59800.0
2015-01-28 12:00:00,134.99,135.12,134.78,134.94,30600.0,134.99,135.12,134.78,134.94,30600.0
2015-01-28 13:00:00,134.87,135.25,134.4,134.4,31200.0,134.87,135.25,134.4,134.4,31200.0
2015-01-28 14:00:00,134.48,135.05,134.29,134.5,65500.0,134.48,135.05,134.29,134.5,65500.0
2015-01-28 15:00:00,134.59,134.68,133.55,133.85,86700.0,134.59,134.68,133.55,133.85,86700.0
2015-01-29 09:30:00,134.38,134.38,132.7,133.26,43500.0,134.38,134.38,132.7,133.26,43500.0
2015-01-29 10:00:00,133.25,133.75,132.33,132.74,59300.0,133.25,133.75,132.33,132.74,59300.0
2015-01-29 11:00:00,132.7,133.52,132.47,133.03,59300.0,132.7,133.52,132.47,133.03,59300.0
2015-01-29 12:00:00,133.03,133.23,132.74,133.23,18300.0,133.03,133.23,132.74,133.23,18300.0
2015-01-29 13:00:00,133.06,134.58,132.88,134.25,94000.0,133.06,134.58,132.88,134.25,94000.0
2015-01-29 14:00:00,134.19,134.56,133.8,134.16,101100.0,134.19,134.56,133.8,134.16,101100.0
2015-01-29 15:00:00,134.16,134.5,133.77,134.33,102400.0,134.16,134.5,133.77,134.33,102400.0
2015-01-30 09:30:00,134.28,135.09,133.01,133.02,39500.0,134.28,135.09,133.01,133.02,39500.0
2015-01-30 10:00:00,133.48,133.5,131.5,132.31,98500.0,133.48,133.5,131.5,132.31,98500.0
2015-01-30 11:00:00,132.31,133.14,131.81,132.96,75000.0,132.31,133.14,131.81,132.96,75000.0
2015-01-30 12:00:00,133.05,133.77,132.71,132.88,61500.0,133.05,133.77,132.71,132.88,61500.0
2015-01-30 13:00:00,132.94,133.41,132.84,133.19,80400.0,132.94,133.41,132.84,133.19,80400.0
2015-01-30 14:00:00,133.33,133.35,132.27,132.31,51800.0,133.33,133.35,132.27,132.31,51800.0
2015-01-30 15:00:00,132.53,132.53,131.66,131.92,70700.0,132.53,132.53,131.66,131.92,70700.0
2015-02-02 09:30:00,132.08,132.35,129.16,129.33,59500.0,132.08,132.35,129.16,129.33,59500.0
2015-02-02 10:00:00,129.76,129.76,128.11,129.38,126100.0,129.76,129.76,128.11,129.38,126100.0
2015-02-02 11:00:00,129.42,130.45,129.28,130.0,94900.0,129.42,130.45,129.28,130.0,94900.0
2015-02-02 12:00:00,130.01,130.12,129.3,129.42,43500.0,130.01,130.12,129.3,129.42,43500.0
2015-02-02 13:00:00,129.44,130.57,129.26,129.43,74600.0,129.44,130.57,129.26,129.43,74600.0
2015-02-02 14:00:00,129.48,130.22,129.2,129.49,47300.0,129.48,130.22,129.2,129.49,47300.0
2015-02-02 15:00:00,129.58,130.95,129.55,130.95,243000.0,129.58,130.95,129.55,130.95,243000.0
2015-02-03 09:30:00,131.14,131.74,130.54,131.05,35200.0,131.14,131.74,130.54,131.05,35200.0
2015-02-03 10:00:00,131.08,132.48,130.64,131.43,74300.0,131.08,132.48,130.64,131.43,74300.0
2015-02-03 11:00:00,131.5,133.04,131.47,132.39,39300.0,131.5,133.04,131.47,132.39,39300.0
2015-02-03 12:00:00,132.5,132.92,132.21,132.21,41000.0,132.5,132.92,132.21,132.21,41000.0
2015-02-03 13:00:00,132.2,133.06,132.05,132.73,41400.0,132.2,133.06,132.05,132.73,41400.0
2015-02-03 14:00:00,132.74,133.58,132.5,133.4,108800.0,132.74,133.58,132.5,133.4,108800.0
2015-02-03 15:00:00,133.54,134.03,133.5,133.85,127700.0,133.54,134.03,133.5,133.85,127700.0
2015-02-04 09:30:00,133.36,133.83,132.25,133.23,38700.0,133.36,133.83,132.25,133.23,38700.0
2015-02-04 10:00:00,133.23,133.68,132.17,132.2,126800.0,133.23,133.68,132.17,132.2,126800.0
2015-02-04 11:00:00,132.27,132.58,131.7,131.92,82500.0,132.27,132.58,131.7,131.92,82500.0
2015-02-04 12:00:00,132.02,132.18,131.17,131.51,77700.0,132.02,132.18,131.17,131.51,77700.0
2015-02-04 13:00:00,131.52,131.96,131.36,131.82,41100.0,131.52,131.96,131.36,131.82,41100.0
2015-02-04 14:00:00,131.9,132.33,131.81,131.94,65700.0,131.9,132.33,131.81,131.94,65700.0
2015-02-04 15:00:00,132.03,132.47,131.66,132.0,168600.0,132.03,132.47,131.66,132.0,168600.0
2015-02-05 09:30:00,132.31,133.6,131.96,133.12,45400.0,132.31,133.6,131.96,133.12,45400.0
2015-02-05 10:00:00,133.18,133.51,132.6,133.3,48900.0,133.18,133.51,132.6,133.3,48900.0
2015-02-05 11:00:00,133.13,133.37,132.39,132.94,89200.0,133.13,133.37,132.39,132.94,89200.0
2015-02-05 12:00:00,132.86,132.96,132.1,132.11,28300.0,132.86,132.96,132.1,132.11,28300.0
2015-02-05 13:00:00,132.2,132.67,131.72,132.67,76600.0,132.2,132.67,131.72,132.67,76600.0
2015-02-05 14:00:00,132.66,132.79,132.08,132.59,124100.0,132.66,132.79,132.08,132.59,124100.0
2015-02-05 15:00:00,132.6,133.07,132.51,133.02,83800.0,132.6,133.07,132.51,133.02,83800.0
2015-02-06 09:30:00,132.98,133.05,132.0,133.0,9500.0,132.98,133.05,132.0,133.0,9500.0
2015-02-06 10:00:00,133.06,133.19,132.58,132.66,29000.0,133.06,133.19,132.58,132.66,29000.0
2015-02-06 11:00:00,132.77,133.58,132.64,133.0,74200.0,132.77,133.58,132.64,133.0,74200.0
2015-02-06 12:00:00,132.95,133.18,132.12,132.52,22100.0,132.95,133.18,132.12,132.52,22100.0
2015-02-06 13:00:00,132.59,133.01,132.24,132.89,50200.0,132.59,133.01,132.24,132.89,50200.0
2015-02-06 14:00:00,132.83,133.03,132.69,132.81,29200.0,132.83,133.03,132.69,132.81,29200.0
2015-02-06 15:00:00,132.83,133.28,132.62,133.26,114800.0,132.83,133.28,132.62,133.26,114800.0
2015-02-09 09:30:00,133.13,133.7,132.87,133.41,27600.0,133.13,133.7,132.87,133.41,27600.0
2015-02-09 10:00:00,133.43,133.43,132.76,133.09,57500.0,133.43,133.43,132.76,133.09,57500.0
2015-02-09 11:00:00,133.04,133.86,132.86,133.68,38900.0,133.04,133.86,132.86,133.68,38900.0
2015-02-09 12:00:00,133.64,134.89,133.63,134.66,41200.0,133.64,134.89,133.63,134.66,41200.0
2015-02-09 13:00:00,134.67,134.68,134.04,134.39,37300.0,134.67,134.68,134.04,134.39,37300.0
2015-02-09 14:00:00,134.29,134.52,133.99,134.28,57500.0,134.29,134.52,133.99,134.28,57500.0
2015-02-09 15:00:00,134.34,135.06,134.1,135.0,157700.0,134.34,135.06,134.1,135.0,157700.0
2015-02-10 09:30:00,135.88,137.71,135.29,136.97,66600.0,135.88,137.71,135.29,136.97,66600.0
2015-02-10 10:00:00,136.85,137.4,136.02,136.95,77100.0,136.85,137.4,136.02,136.95,77100.0
2015-02-10 11:00:00,136.91,138.11,136.5,137.29,114700.0,136.91,138.11,136.5,137.29,114700.0
2015-02-10 12:00:00,137.29,137.57,136.76,136.94,58700.0,137.29,137.57,136.76,136.94,58700.0
2015-02-10 13:00:00,136.91,137.33,136.86,137.29,54900.0,136.91,137.33,136.86,137.29,54900.0
2015-02-10 14:00:00,137.16,137.21,136.66,136.82,62000.0,137.16,137.21,136.66,136.82,62000.0
2015-02-10 15:00:00,136.85,137.04,136.5,136.99,163500.0,136.85,137.04,136.5,136.99,163500.0
2015-02-11 09:30:00,136.69,137.98,136.42,137.17,24400.0,136.69,137.98,136.42,137.17,24400.0
2015-02-11 10:00:00,137.12,137.12,136.03,136.05,75100.0,137.12,137.12,136.03,136.05,75100.0
2015-02-11 11:00:00,136.18,136.68,135.92,136.11,108700.0,136.18,136.68,135.92,136.11,108700.0
2015-02-11 12:00:00,136.1,136.33,135.56,135.67,42300.0,136.1,136.33,135.56,135.67,42300.0
2015-02-11 13:00:00,135.65,136.02,135.56,135.87,41000.0,135.65,136.02,135.56,135.87,41000.0
2015-02-11 14:00:00,135.87,135.87,135.24,135.33,38600.0,135.87,135.87,135.24,135.33,38600.0
2015-02-11 15:00:00,135.33,136.44,135.28,135.89,145200.0,135.33,136.44,135.28,135.89,145200.0
2015-02-12 09:30:00,136.5,136.64,134.71,134.72,66200.0,136.5,136.64,134.71,134.72,66200.0
2015-02-12 10:00:00,134.85,135.85,134.72,135.7,68900.0,134.85,135.85,134.72,135.7,68900.0
2015-02-12 11:00:00,135.7,135.71,134.75,135.44,48100.0,135.7,135.71,134.75,135.44,48100.0
2015-02-12 12:00:00,135.48,136.17,135.03,136.07,54900.0,135.48,136.17,135.03,136.07,54900.0
2015-02-12 13:00:00,136.08,136.21,135.56,135.78,21100.0,136.08,136.21,135.56,135.78,21100.0
2015-02-12 14:00:00,135.86,135.95,135.5,135.5,27900.0,135.86,135.95,135.5,135.5,27900.0
2015-02-12 15:00:00,135.53,136.34,135.5,136.03,68100.0,135.53,136.34,135.5,136.03,68100.0
2015-02-13 09:30:00,135.94,136.43,135.14,135.51,13300.0,135.94,136.43,135.14,135.51,13300.0
2015-02-13 10:00:00,135.37,135.76,134.69,135.5,69400.0,135.37,135.76,134.69,135.5,69400.0
2015-02-13 11:00:00,135.48,135.75,135.03,135.64,63500.0,135.48,135.75,135.03,135.64,63500.0
2015-02-13 12:00:00,135.6,135.97,135.01,135.16,47800.0,135.6,135.97,135.01,135.16,47800.0
2015-02-13 13:00:00,135.13,135.18,134.92,135.05,90000.0,135.13,135.18,134.92,135.05,90000.0
2015-02-13 14:00:00,135.01,135.77,135.0,135.45,54000.0,135.01,135.77,135.0,135.45,54000.0
2015-02-13 15:00:00,135.49,136.67,135.49,136.65,84600.0,135.49,136.67,135.49,136.65,84600.0
2015-02-17 09:30:00,136.74,136.94,135.29,136.12,23800.0,136.74,136.94,135.29,136.12,23800.0
2015-02-17 10:00:00,136.05,136.08,134.56,135.17,40300.0,136.05,136.08,134.56,135.17,40300.0
2015-02-17 11:00:00,135.18,136.32,135.1,135.94,48200.0,135.18,136.32,135.1,135.94,48200.0
2015-02-17 12:00:00,135.94,136.25,135.58,135.79,46800.0,135.94,136.25,135.58,135.79,46800.0
2015-02-17 13:00:00,135.86,136.0,135.64,135.87,12200.0,135.86,136.0,135.64,135.87,12200.0
2015-02-17 14:00:00,135.92,136.17,135.62,135.68,16600.0,135.92,136.17,135.62,135.68,16600.0
2015-02-17 15:00:00,135.7,135.94,135.38,135.91,51800.0,135.7,135.94,135.38,135.91,51800.0
2015-02-18 09:30:00,135.38,136.05,135.09,135.56,45400.0,135.38,136.05,135.09,135.56,45400.0
2015-02-18 10:00:00,135.51,135.51,134.59,135.0,56000.0,135.51,135.51,134.59,135.0,56000.0
2015-02-18 11:00:00,134.95,136.41,134.77,136.18,74000.0,134.95,136.41,134.77,136.18,74000.0
2015-02-18 12:00:00,136.2,136.43,135.95,136.09,63400.0,136.2,136.43,135.95,136.09,63400.0
2015-02-18 13:00:00,136.09,136.43,136.0,136.04,33800.0,136.09,136.43,136.0,136.04,33800.0
2015-02-18 14:00:00,136.15,136.67,136.04,136.57,40800.0,136.15,136.67,136.04,136.57,40800.0
2015-02-18 15:00:00,136.62,136.74,136.3,136.61,93600.0,136.62,136.74,136.3,136.61,93600.0
2015-02-19 09:30:00,136.85,139.73,136.6,138.9,81200.0,136.85,139.73,136.6,138.9,81200.0
2015-02-19 10:00:00,138.94,138.94,137.53,138.17,84800.0,138.94,138.94,137.53,138.17,84800.0
2015-02-19 11:00:00,138.16,138.33,137.7,138.17,102400.0,138.16,138.33,137.7,138.17,102400.0
2015-02-19 12:00:00,138.22,138.51,137.74,138.07,46500.0,138.22,138.51,137.74,138.07,46500.0
2015-02-19 13:00:00,137.98,138.09,137.73,137.77,25200.0,137.98,138.09,137.73,137.77,25200.0
2015-02-19 14:00:00,137.81,137.89,136.74,137.1,52500.0,137.81,137.89,136.74,137.1,52500.0
2015-02-19 15:00:00,137.1,137.48,136.77,136.86,71300.0,137.1,137.48,136.77,136.86,71300.0
2015-02-20 09:30:00,137.12,137.38,135.71,136.59,22800.0,137.12,137.38,135.71,136.59,22800.0
2015-02-20 10:00:00,136.61,137.71,136.18,137.36,41500.0,136.61,137.71,136.18,137.36,41500.0
2015-02-20 11:00:00,137.54,137.79,136.8,137.45,29300.0,137.54,137.79,136.8,137.45,29300.0
2015-02-20 12:00:00,137.38,137.75,137.25,137.55,16200.0,137.38,137.75,137.25,137.55,16200.0
2015-02-20 13:00:00,137.64,137.84,137.49,137.81,18600.0,137.64,137.84,137.49,137.81,18600.0
2015-02-20 14:00:00,137.8,138.12,137.66,137.98,27500.0,137.8,138.12,137.66,137.98,27500.0
2015-02-20 15:00:00,138.0,138.13,137.66,137.96,58500.0,138.0,138.13,137.66,137.96,58500.0
2015-02-23 09:30:00,137.99,138.92,137.87,138.73,19200.0,137.99,138.92,137.87,138.73,19200.0
2015-02-23 10:00:00,138.71,138.75,137.9,138.11,56200.0,138.71,138.75,137.9,138.11,56200.0
2015-02-23 11:00:00,138.11,138.71,138.01,138.16,19000.0,138.11,138.71,138.01,138.16,19000.0
2015-02-23 12:00:00,138.2,138.32,137.73,137.91,23200.0,138.2,138.32,137.73,137.91,23200.0
2015-02-23 13:00:00,137.9,138.02,137.49,137.92,38800.0,137.9,138.02,137.49,137.92,38800.0
2015-02-23 14:00:00,137.77,137.83,137.26,137.28,22300.0,137.77,137.83,137.26,137.28,22300.0
2015-02-23 15:00:00,137.29,137.4,136.67,137.24,74100.0,137.29,137.4,136.67,137.24,74100.0
2015-02-24 09:30:00,137.67,138.21,136.64,136.84,46700.0,137.67,138.21,136.64,136.84,46700.0
2015-02-24 10:00:00,136.74,137.33,136.11,137.1,74900.0,136.74,137.33,136.11,137.1,74900.0
2015-02-24 11:00:00,137.05,137.23,136.93,137.11,80000.0,137.05,137.23,136.93,137.11,80000.0
2015-02-24 12:00:00,137.06,137.95,137.0,137.93,43500.0,137.06,137.95,137.0,137.93,43500.0
2015-02-24 13:00:00,137.9,138.19,137.38,138.02,54200.0,137.9,138.19,137.38,138.02,54200.0
2015-02-24 14:00:00,138.0,138.19,137.52,137.95,49800.0,138.0,138.19,137.52,137.95,49800.0
2015-02-24 15:00:00,137.91,138.41,137.81,138.4,91400.0,137.91,138.41,137.81,138.4,91400.0
2015-02-25 09:30:00,138.42,138.44,137.14,138.0,28700.0,138.42,138.44,137.14,138.0,28700.0
2015-02-25 10:00:00,138.19,140.31,138.05,139.87,93800.0,138.19,140.31,138.05,139.87,93800.0
2015-02-25 11:00:00,139.85,139.87,138.87,139.1,55200.0,139.85,139.87,138.87,139.1,55200.0
2015-02-25 12:00:00,139.02,139.4,138.64,139.28,39600.0,139.02,139.4,138.64,139.28,39600.0
2015-02-25 13:00:00,139.2,139.99,139.16,139.99,31400.0,139.2,139.99,139.16,139.99,31400.0
2015-02-25 14:00:00,139.99,139.99,138.75,138.78,44700.0,139.99,139.99,138.75,138.78,44700.0
2015-02-25 15:00:00,138.75,139.04,138.56,138.8,79700.0,138.75,139.04,138.56,138.8,79700.0
2015-02-26 09:30:00,138.52,140.36,138.47,139.96,36300.0,138.52,140.36,138.47,139.96,36300.0
2015-02-26 10:00:00,139.9,140.57,139.7,140.53,52000.0,139.9,140.57,139.7,140.53,52000.0
2015-02-26 11:00:00,140.63,141.0,140.3,140.62,50400.0,140.63,141.0,140.3,140.62,50400.0
2015-02-26 12:00:00,140.64,140.94,139.94,139.94,83500.0,140.64,140.94,139.94,139.94,83500.0
2015-02-26 13:00:00,140.05,140.72,139.88,140.44,69100.0,140.05,140.72,139.88,140.44,69100.0
2015-02-26 14:00:00,140.44,140.73,140.4,140.43,46700.0,140.44,140.73,140.4,140.43,46700.0
2015-02-26 15:00:00,140.44,140.84,140.13,140.6,102800.0,140.44,140.84,140.13,140.6,102800.0
2015-02-27 09:30:00,141.98,143.34,141.61,142.06,148900.0,141.98,143.34,141.61,142.06,148900.0
2015-02-27 10:00:00,142.07,142.63,141.5,141.54,103600.0,142.07,142.63,141.5,141.54,103600.0
2015-02-27 11:00:00,141.5,141.78,140.71,140.79,45200.0,141.5,141.78,140.71,140.79,45200.0
2015-02-27 12:00:00,140.78,140.82,140.1,140.34,52100.0,140.78,140.82,140.1,140.34,52100.0
2015-02-27 13:00:00,140.4,140.64,140.01,140.23,32000.0,140.4,140.64,140.01,140.23,32000.0
2015-02-27 14:00:00,140.22,140.97,140.21,140.76,51700.0,140.22,140.97,140.21,140.76,51700.0
2015-02-27 15:00:00,140.83,141.21,140.61,140.74,137500.0,140.83,141.21,140.61,140.74,137500.0
2015-03-02 09:30:00,141.97,142.9,141.0,142.28,35300.0,141.97,142.9,141.0,142.28,35300.0
2015-03-02 10:00:00,142.37,143.03,142.05,142.46,50100.0,142.37,143.03,142.05,142.46,50100.0
2015-03-02 11:00:00,142.46,143.0,141.59,142.64,59700.0,142.46,143.0,141.59,142.64,59700.0
2015-03-02 12:00:00,142.68,142.77,141.95,141.96,34500.0,142.68,142.77,141.95,141.96,34500.0
2015-03-02 13:00:00,142.12,142.89,141.99,142.89,30900.0,142.12,142.89,141.99,142.89,30900.0
2015-03-02 14:00:00,142.9,143.69,142.78,143.53,44500.0,142.9,143.69,142.78,143.53,44500.0
2015-03-02 15:00:00,143.55,143.69,142.78,143.63,96800.0,143.55,143.69,142.78,143.63,96800.0
2015-03-03 09:30:00,143.25,143.25,142.14,142.78,75600.0,143.25,143.25,142.14,142.78,75600.0
2015-03-03 10:00:00,142.86,142.94,141.81,142.2,112300.0,142.86,142.94,141.81,142.2,112300.0
2015-03-03 11:00:00,142.22,142.58,141.87,142.13,67400.0,142.22,142.58,141.87,142.13,67400.0
2015-03-03 12:00:00,142.13,142.79,141.72,142.53,67400.0,142.13,142.79,141.72,142.53,67400.0
2015-03-03 13:00:00,142.58,142.73,141.6,142.41,64500.0,142.58,142.73,141.6,142.41,64500.0
2015-03-03 14:00:00,142.37,142.72,141.98,142.51,64700.0,142.37,142.72,141.98,142.51,64700.0
2015-03-03 15:00:00,142.48,142.69,141.9,142.04,100000.0,142.48,142.69,141.9,142.04,100000.0
2015-03-04 09:30:00,141.55,142.01,140.11,140.63,52400.0,141.55,142.01,140.11,140.63,52400.0
2015-03-04 10:00:00,140.75,140.95,139.6,139.76,100900.0,140.75,140.95,139.6,139.76,100900.0
2015-03-04 11:00:00,139.86,140.58,139.51,140.58,86500.0,139.86,140.58,139.51,140.58,86500.0
2015-03-04 12:00:00,140.64,140.97,140.34,140.38,48900.0,140.64,140.97,140.34,140.38,48900.0
2015-03-04 13:00:00,140.45,140.45,139.82,139.96,48700.0,140.45,140.45,139.82,139.96,48700.0
2015-03-04 14:00:00,139.89,140.1,139.5,139.97,57600.0,139.89,140.1,139.5,139.97,57600.0
2015-03-04 15:00:00,140.07,140.17,139.44,139.91,146700.0,140.07,140.17,139.44,139.91,146700.0
2015-03-05 09:30:00,139.95,141.37,139.75,140.0,22800.0,139.95,141.37,139.75,140.0,22800.0
2015-03-05 10:00:00,139.92,140.73,139.49,140.55,60600.0,139.92,140.73,139.49,140.55,60600.0
2015-03-05 11:00:00,140.56,141.53,140.31,141.53,45200.0,140.56,141.53,140.31,141.53,45200.0
2015-03-05 12:00:00,141.43,141.8,141.1,141.16,53400.0,141.43,141.8,141.1,141.16,53400.0
2015-03-05 13:00:00,141.15,141.63,141.02,141.48,40800.0,141.15,141.63,141.02,141.48,40800.0
2015-03-05 14:00:00,141.48,141.57,141.05,141.31,49400.0,141.48,141.57,141.05,141.31,49400.0
2015-03-05 15:00:00,141.33,141.41,140.54,140.84,105700.0,141.33,141.41,140.54,140.84,105700.0
2015-03-06 09:30:00,140.56,140.76,139.81,140.46,26900.0,140.56,140.76,139.81,140.46,26900.0
2015-03-06 10:00:00,140.58,141.17,140.35,140.85,115800.0,140.58,141.17,140.35,140.85,115800.0
2015-03-06 11:00:00,140.85,140.87,139.6,139.6,57200.0,140.85,140.87,139.6,139.6,57200.0
2015-03-06 12:00:00,139.59,139.71,139.0,139.7,34700.0,139.59,139.71,139.0,139.7,34700.0
2015-03-06 13:00:00,139.77,139.9,139.39,139.53,39000.0,139.77,139.9,139.39,139.53,39000.0
2015-03-06 14:00:00,139.63,139.68,138.73,138.74,36100.0,139.63,139.68,138.73,138.74,36100.0
2015-03-06 15:00:00,138.75,139.11,138.27,138.61,176900.0,138.75,139.11,138.27,138.61,176900.0
2015-03-09 09:30:00,139.88,140.65,139.65,140.05,223700.0,139.88,140.65,139.65,140.05,223700.0
2015-03-09 10:00:00,140.05,140.14,139.42,139.98,137000.0,140.05,140.14,139.42,139.98,137000.0
2015-03-09 11:00:00,139.97,140.65,139.89,140.46,267700.0,139.97,140.65,139.89,140.46,267700.0
2015-03-09 12:00:00,140.48,140.57,140.13,140.24,134900.0,140.48,140.57,140.13,140.24,134900.0
2015-03-09 13:00:00,140.22,141.7,140.2,141.5,171700.0,140.22,141.7,140.2,141.5,171700.0
2015-03-09 14:00:00,141.55,141.59,141.03,141.22,169400.0,141.55,141.59,141.03,141.22,169400.0
2015-03-09 15:00:00,141.22,141.34,140.76,141.03,338700.0,141.22,141.34,140.76,141.03,338700.0
2015-03-10 09:30:00,140.27,142.09,140.26,140.44,101100.0,140.27,142.09,140.26,140.44,101100.0
2015-03-10 10:00:00,140.55,140.55,139.03,140.38,197000.0,140.55,140.55,139.03,140.38,197000.0
2015-03-10 11:00:00,140.35,140.93,140.11,140.26,163700.0,140.35,140.93,140.11,140.26,163700.0
2015-03-10 12:00:00,140.21,140.41,140.05,140.22,66100.0,140.21,140.41,140.05,140.22,66100.0
2015-03-10 13:00:00,140.24,140.35,140.01,140.15,71100.0,140.24,140.35,140.01,140.15,71100.0
2015-03-10 14:00:00,140.15,140.35,139.54,139.83,111900.0,140.15,140.35,139.54,139.83,111900.0
2015-03-10 15:00:00,139.86,140.49,139.73,140.47,292000.0,139.86,140.49,139.73,140.47,292000.0
2015-03-11 09:30:00,141.78,142.82,140.71,140.83,94500.0,141.78,142.82,140.71,140.83,94500.0
2015-03-11 10:00:00,140.87,141.77,140.49,141.31,155200.0,140.87,141.77,140.49,141.31,155200.0
2015-03-11 11:00:00,141.28,141.98,141.17,141.98,115900.0,141.28,141.98,141.17,141.98,115900.0
2015-03-11 12:00:00,141.98,142.48,141.85,141.93,83900.0,141.98,142.48,141.85,141.93,83900.0
2015-03-11 13:00:00,141.93,141.97,141.07,141.1,63700.0,141.93,141.97,141.07,141.1,63700.0
2015-03-11 14:00:00,141.09,141.89,141.06,141.61,78300.0,141.09,141.89,141.06,141.61,78300.0
2015-03-11 15:00:00,141.61,142.09,141.29,142.0,181200.0,141.61,142.09,141.29,142.0,181200.0
2015-03-12 09:30:00,143.93,144.19,142.9,143.19,148800.0,143.93,144.19,142.9,143.19,148800.0
2015-03-12 10:00:00,143.15,143.56,142.28,143.13,170500.0,143.15,143.56,142.28,143.13,170500.0
2015-03-12 11:00:00,143.07,144.44,142.91,144.16,201900.0,143.07,144.44,142.91,144.16,201900.0
2015-03-12 12:00:00,144.24,144.91,143.87,143.96,134400.0,144.24,144.91,143.87,143.96,134400.0
2015-03-12 13:00:00,144.03,145.55,143.98,145.53,162800.0,144.03,145.55,143.98,145.53,162800.0
2015-03-12 14:00:00,145.54,145.9,144.9,145.09,214400.0,145.54,145.9,144.9,145.09,214400.0
2015-03-12 15:00:00,145.01,145.73,144.45,144.88,515100.0,145.01,145.73,144.45,144.88,515100.0
2015-03-13 09:30:00,155.09,156.0,151.23,151.32,1105200.0,155.09,156.0,151.23,151.32,1105200.0
2015-03-13 10:00:00,151.38,152.57,149.25,149.25,1028500.0,151.38,152.57,149.25,149.25,1028500.0
2015-03-13 11:00:00,149.25,150.53,148.11,150.22,524000.0,149.25,150.53,148.11,150.22,524000.0
2015-03-13 12:00:00,150.09,150.82,148.14,149.82,329800.0,150.09,150.82,148.14,149.82,329800.0
2015-03-13 13:00:00,149.99,151.45,149.73,150.36,249600.0,149.99,151.45,149.73,150.36,249600.0
2015-03-13 14:00:00,150.34,150.35,149.31,149.99,247000.0,150.34,150.35,149.31,149.99,247000.0
2015-03-13 15:00:00,150.01,150.34,148.86,150.1,436300.0,150.01,150.34,148.86,150.1,436300.0
2015-03-16 09:30:00,150.0,151.0,148.44,149.48,171700.0,150.0,151.0,148.44,149.48,171700.0
2015-03-16 10:00:00,149.38,150.5,149.26,150.18,162100.0,149.38,150.5,149.26,150.18,162100.0
2015-03-16 11:00:00,150.21,150.41,149.7,149.87,141100.0,150.21,150.41,149.7,149.87,141100.0
2015-03-16 12:00:00,149.91,150.82,149.62,150.73,128000.0,149.91,150.82,149.62,150.73,128000.0
2015-03-16 13:00:00,150.72,150.78,150.06,150.3,106800.0,150.72,150.78,150.06,150.3,106800.0
2015-03-16 14:00:00,150.35,150.62,150.17,150.52,97600.0,150.35,150.62,150.17,150.52,97600.0
2015-03-16 15:00:00,150.58,150.62,150.03,150.17,186800.0,150.58,150.62,150.03,150.17,186800.0
2015-03-17 09:30:00,149.38,150.82,148.78,150.66,82400.0,149.38,150.82,148.78,150.66,82400.0
2015-03-17 10:00:00,150.64,151.94,150.6,151.28,151900.0,150.64,151.94,150.6,151.28,151900.0
2015-03-17 11:00:00,151.28,151.39,149.8,150.53,121900.0,151.28,151.39,149.8,150.53,121900.0
2015-03-17 12:00:00,150.58,151.0,150.4,150.7,90600.0,150.58,151.0,150.4,150.7,90600.0
2015-03-17 13:00:00,150.84,150.88,150.42,150.5,55800.0,150.84,150.88,150.42,150.5,55800.0
2015-03-17 14:00:00,150.66,150.88,150.39,150.51,112500.0,150.66,150.88,150.39,150.51,112500.0
2015-03-17 15:00:00,150.55,150.77,150.28,150.45,122100.0,150.55,150.77,150.28,150.45,122100.0
2015-03-18 09:30:00,150.73,150.78,149.52,150.22,29600.0,150.73,150.78,149.52,150.22,29600.0
2015-03-18 10:00:00,150.21,150.27,149.38,150.0,102900.0,150.21,150.27,149.38,150.0,102900.0
2015-03-18 11:00:00,150.0,150.03,149.13,149.6,91200.0,150.0,150.03,149.13,149.6,91200.0
2015-03-18 12:00:00,149.59,150.05,149.18,150.0,111500.0,149.59,150.05,149.18,150.0,111500.0
2015-03-18 13:00:00,150.0,151.45,149.8,150.86,126700.0,150.0,151.45,149.8,150.86,126700.0
2015-03-18 14:00:00,151.01,151.59,150.52,151.1,70400.0,151.01,151.59,150.52,151.1,70400.0
2015-03-18 15:00:00,151.11,151.21,150.86,150.96,134100.0,151.11,151.21,150.86,150.96,134100.0
2015-03-19 09:30:00,151.01,151.98,150.39,151.82,49400.0,151.01,151.98,150.39,151.82,49400.0
2015-03-19 10:00:00,151.82,152.65,151.69,151.93,121700.0,151.82,152.65,151.69,151.93,121700.0
2015-03-19 11:00:00,151.96,152.54,151.58,152.04,84100.0,151.96,152.54,151.58,152.04,84100.0
2015-03-19 12:00:00,151.99,152.19,151.83,151.84,71000.0,151.99,152.19,151.83,151.84,71000.0
2015-03-19 13:00:00,151.84,152.31,151.81,152.1,47800.0,151.84,152.31,151.81,152.1,47800.0
2015-03-19 14:00:00,152.18,152.41,152.08,152.4,46500.0,152.18,152.41,152.08,152.4,46500.0
2015-03-19 15:00:00,152.43,152.67,152.2,152.26,158100.0,152.43,152.67,152.2,152.26,158100.0
2015-03-20 09:30:00,152.68,152.75,151.1,151.36,45200.0,152.68,152.75,151.1,151.36,45200.0
2015-03-20 10:00:00,151.67,152.34,151.34,152.19,71200.0,151.67,152.34,151.34,152.19,71200.0
2015-03-20 11:00:00,152.18,152.5,151.85,151.87,46100.0,152.18,152.5,151.85,151.87,46100.0
2015-03-20 12:00:00,151.92,151.99,151.47,151.67,57600.0,151.92,151.99,151.47,151.67,57600.0
2015-03-20 13:00:00,151.75,152.28,151.51,152.28,68800.0,151.75,152.28,151.51,152.28,68800.0
2015-03-20 14:00:00,152.24,152.63,152.01,152.31,65100.0,152.24,152.63,152.01,152.31,65100.0
2015-03-20 15:00:00,152.35,152.39,151.63,152.03,222300.0,152.35,152.39,151.63,152.03,222300.0
2015-03-23 09:30:00,153.1,153.7,152.61,153.15,80100.0,153.1,153.7,152.61,153.15,80100.0
2015-03-23 10:00:00,153.29,154.36,153.18,154.25,106800.0,153.29,154.36,153.18,154.25,106800.0
2015-03-23 11:00:00,154.28,154.52,153.98,154.16,70600.0,154.28,154.52,153.98,154.16,70600.0
2015-03-23 12:00:00,154.08,154.29,153.95,154.01,47800.0,154.08,154.29,153.95,154.01,47800.0
2015-03-23 13:00:00,153.99,154.32,153.93,154.03,52600.0,153.99,154.32,153.93,154.03,52600.0
2015-03-23 14:00:00,154.03,154.11,153.61,153.99,68800.0,154.03,154.11,153.61,153.99,68800.0
2015-03-23 15:00:00,153.99,154.17,153.11,153.16,134500.0,153.99,154.17,153.11,153.16,134500.0
2015-03-24 09:30:00,153.24,153.73,152.8,153.2,29600.0,153.24,153.73,152.8,153.2,29600.0
2015-03-24 10:00:00,153.24,154.23,152.94,154.04,69700.0,153.24,154.23,152.94,154.04,69700.0
2015-03-24 11:00:00,154.09,154.5,153.75,154.19,41100.0,154.09,154.5,153.75,154.19,41100.0
2015-03-24 12:00:00,154.16,154.49,153.52,153.56,39200.0,154.16,154.49,153.52,153.56,39200.0
2015-03-24 13:00:00,153.54,153.81,153.41,153.56,24900.0,153.54,153.81,153.41,153.56,24900.0
2015-03-24 14:00:00,153.51,153.94,153.29,153.94,52600.0,153.51,153.94,153.29,153.94,52600.0
2015-03-24 15:00:00,153.91,154.05,153.44,153.78,112500.0,153.91,154.05,153.44,153.78,112500.0
2015-03-25 09:30:00,153.62,153.89,153.03,153.11,21600.0,153.62,153.89,153.03,153.11,21600.0
2015-03-25 10:00:00,153.05,154.21,152.85,153.87,43100.0,153.05,154.21,152.85,153.87,43100.0
2015-03-25 11:00:00,153.9,154.33,152.81,153.0,73900.0,153.9,154.33,152.81,153.0,73900.0
2015-03-25 12:00:00,152.87,152.98,152.22,152.58,48700.0,152.87,152.98,152.22,152.58,48700.0
2015-03-25 13:00:00,152.55,152.55,152.06,152.34,42400.0,152.55,152.55,152.06,152.34,42400.0
2015-03-25 14:00:00,152.31,152.83,152.13,152.21,83500.0,152.31,152.83,152.13,152.21,83500.0
2015-03-25 15:00:00,152.1,152.2,151.29,151.65,107500.0,152.1,152.2,151.29,151.65,107500.0
2015-03-26 09:30:00,150.35,150.93,148.36,150.71,92200.0,150.35,150.93,148.36,150.71,92200.0
2015-03-26 10:00:00,150.76,151.28,149.03,149.69,87900.0,150.76,151.28,149.03,149.69,87900.0
2015-03-26 11:00:00,149.76,151.12,149.63,150.81,45500.0,149.76,151.12,149.63,150.81,45500.0
2015-03-26 12:00:00,150.74,150.93,150.35,150.93,54100.0,150.74,150.93,150.35,150.93,54100.0
2015-03-26 13:00:00,150.97,151.06,150.57,150.64,43800.0,150.97,151.06,150.57,150.64,43800.0
2015-03-26 14:00:00,150.64,151.0,150.15,150.19,37100.0,150.64,151.0,150.15,150.19,37100.0
2015-03-26 15:00:00,150.2,150.44,149.82,150.0,111600.0,150.2,150.44,149.82,150.0,111600.0
2015-03-27 09:30:00,149.63,151.36,149.57,151.02,30200.0,149.63,151.36,149.57,151.02,30200.0
2015-03-27 10:00:00,150.89,151.05,149.67,150.5,37200.0,150.89,151.05,149.67,150.5,37200.0
2015-03-27 11:00:00,150.42,151.15,149.86,150.92,55500.0,150.42,151.15,149.86,150.92,55500.0
2015-03-27 12:00:00,151.0,151.04,150.29,150.52,30700.0,151.0,151.04,150.29,150.52,30700.0
2015-03-27 13:00:00,150.46,151.31,150.43,151.04,33700.0,150.46,151.31,150.43,151.04,33700.0
2015-03-27 14:00:00,151.04,151.5,150.99,151.45,48900.0,151.04,151.5,150.99,151.45,48900.0
2015-03-27 15:00:00,151.55,151.75,151.17,151.21,98100.0,151.55,151.75,151.17,151.21,98100.0
2015-03-30 09:30:00,152.84,153.02,152.05,152.61,40700.0,152.84,153.02,152.05,152.61,40700.0
2015-03-30 10:00:00,152.6,152.68,151.44,151.82,53700.0,152.6,152.68,151.44,151.82,53700.0
2015-03-30 11:00:00,151.87,152.22,151.61,152.22,48500.0,151.87,152.22,151.61,152.22,48500.0
2015-03-30 12:00:00,152.22,152.72,151.76,151.76,63000.0,152.22,152.72,151.76,151.76,63000.0
2015-03-30 13:00:00,151.84,152.11,151.46,151.47,97000.0,151.84,152.11,151.46,151.47,97000.0
2015-03-30 14:00:00,151.46,151.66,151.07,151.18,50300.0,151.46,151.66,151.07,151.18,50300.0
2015-03-30 15:00:00,151.14,151.75,151.0,151.52,86200.0,151.14,151.75,151.0,151.52,86200.0
2015-03-31 09:30:00,151.51,152.45,151.35,151.67,25700.0,151.51,152.45,151.35,151.67,25700.0
2015-03-31 10:00:00,151.59,152.96,151.57,152.72,40600.0,151.59,152.96,151.57,152.72,40600.0
2015-03-31 11:00:00,152.74,152.91,152.08,152.28,36200.0,152.74,152.91,152.08,152.28,36200.0
2015-03-31 12:00:00,152.03,152.03,151.46,151.98,33300.0,152.03,152.03,151.46,151.98,33300.0
2015-03-31 13:00:00,151.96,152.14,151.38,151.6,43500.0,151.96,152.14,151.38,151.6,43500.0
2015-03-31 14:00:00,151.61,151.93,151.1,151.58,49800.0,151.61,151.93,151.1,151.58,49800.0
2015-03-31 15:00:00,151.52,151.65,150.4,150.88,101200.0,151.52,151.65,150.4,150.88,101200.0
2015-04-01 09:30:00,150.89,150.96,148.42,149.54,47300.0,150.89,150.96,148.42,149.54,47300.0
2015-04-01 10:00:00,149.58,150.67,149.4,149.91,66100.0,149.58,150.67,149.4,149.91,66100.0
2015-04-01 11:00:00,149.93,150.06,149.29,149.48,125300.0,149.93,150.06,149.29,149.48,125300.0
2015-04-01 12:00:00,149.46,150.15,149.17,150.15,52900.0,149.46,150.15,149.17,150.15,52900.0
2015-04-01 13:00:00,150.15,151.38,149.98,151.27,89000.0,150.15,151.38,149.98,151.27,89000.0
2015-04-01 14:00:00,151.17,151.34,150.11,150.72,71100.0,151.17,151.34,150.11,150.72,71100.0
2015-04-01 15:00:00,150.82,151.09,150.23,150.99,141000.0,150.82,151.09,150.23,150.99,141000.0
2015-04-02 09:30:00,150.65,151.84,149.52,151.75,14600.0,150.65,151.84,149.52,151.75,14600.0
2015-04-02 10:00:00,151.79,152.24,150.7,150.71,119000.0,151.79,152.24,150.7,150.71,119000.0
2015-04-02 11:00:00,150.62,151.64,150.62,151.37,167200.0,150.62,151.64,150.62,151.37,167200.0
2015-04-02 12:00:00,151.33,151.89,150.92,150.95,43900.0,151.33,151.89,150.92,150.95,43900.0
2015-04-02 13:00:00,151.02,151.78,150.89,151.54,36400.0,151.02,151.78,150.89,151.54,36400.0
2015-04-02 14:00:00,151.59,151.9,150.34,150.44,51400.0,151.59,151.9,150.34,150.44,51400.0
2015-04-02 15:00:00,150.51,151.53,150.39,151.4,142900.0,150.51,151.53,150.39,151.4,142900.0
2015-04-06 09:30:00,150.87,152.43,150.67,152.19,66400.0,150.87,152.43,150.67,152.19,66400.0
2015-04-06 10:00:00,152.21,153.6,151.98,153.1,125400.0,152.21,153.6,151.98,153.1,125400.0
2015-04-06 11:00:00,152.95,153.0,152.1,152.5,176800.0,152.95,153.0,152.1,152.5,176800.0
2015-04-06 12:00:00,152.5,153.55,152.5,153.41,105800.0,152.5,153.55,152.5,153.41,105800.0
2015-04-06 13:00:00,153.29,153.87,153.06,153.43,125400.0,153.29,153.87,153.06,153.43,125400.0
2015-04-06 14:00:00,153.43,153.65,153.17,153.32,121600.0,153.43,153.65,153.17,153.32,121600.0
2015-04-06 15:00:00,153.3,153.5,153.14,153.32,301600.0,153.3,153.5,153.14,153.32,301600.0
2015-04-07 09:30:00,153.68,155.55,153.61,154.08,61200.0,153.68,155.55,153.61,154.08,61200.0
2015-04-07 10:00:00,154.05,154.43,153.51,153.77,82800.0,154.05,154.43,153.51,153.77,82800.0
2015-04-07 11:00:00,153.77,153.8,152.9,153.29,67300.0,153.77,153.8,152.9,153.29,67300.0
2015-04-07 12:00:00,153.29,153.61,152.56,152.59,46100.0,153.29,153.61,152.56,152.59,46100.0
2015-04-07 13:00:00,152.6,152.88,152.4,152.81,32600.0,152.6,152.88,152.4,152.81,32600.0
2015-04-07 14:00:00,152.83,153.07,152.48,152.58,35500.0,152.83,153.07,152.48,152.58,35500.0
2015-04-07 15:00:00,152.56,152.68,151.43,151.43,111100.0,152.56,152.68,151.43,151.43,111100.0
2015-04-08 09:30:00,152.1,153.23,152.1,152.33,34000.0,152.1,153.23,152.1,152.33,34000.0
2015-04-08 10:00:00,152.36,153.1,152.03,152.96,66100.0,152.36,153.1,152.03,152.96,66100.0
2015-04-08 11:00:00,152.96,153.13,152.2,152.22,34300.0,152.96,153.13,152.2,152.22,34300.0
2015-04-08 12:00:00,152.29,152.7,152.03,152.34,86400.0,152.29,152.7,152.03,152.34,86400.0
2015-04-08 13:00:00,152.24,152.61,151.9,152.35,27600.0,152.24,152.61,151.9,152.35,27600.0
2015-04-08 14:00:00,152.33,152.79,151.71,152.17,27300.0,152.33,152.79,151.71,152.17,27300.0
2015-04-08 15:00:00,152.28,152.52,152.08,152.17,72500.0,152.28,152.52,152.08,152.17,72500.0
2015-04-09 09:30:00,152.17,153.08,151.22,151.46,26000.0,152.17,153.08,151.22,151.46,26000.0
2015-04-09 10:00:00,151.59,152.07,150.85,151.12,51100.0,151.59,152.07,150.85,151.12,51100.0
2015-04-09 11:00:00,151.07,151.45,150.5,151.24,73800.0,151.07,151.45,150.5,151.24,73800.0
2015-04-09 12:00:00,151.29,151.88,151.09,151.88,44500.0,151.29,151.88,151.09,151.88,44500.0
2015-04-09 13:00:00,151.88,152.12,151.76,152.01,15100.0,151.88,152.12,151.76,152.01,15100.0
2015-04-09 14:00:00,152.06,152.18,151.3,151.38,18100.0,152.06,152.18,151.3,151.38,18100.0
2015-04-09 15:00:00,151.39,152.06,151.38,151.78,44000.0,151.39,152.06,151.38,151.78,44000.0
2015-04-10 09:30:00,151.9,152.68,151.52,152.2,14200.0,151.9,152.68,151.52,152.2,14200.0
2015-04-10 10:00:00,152.2,152.58,151.37,151.61,47400.0,152.2,152.58,151.37,151.61,47400.0
2015-04-10 11:00:00,151.61,151.98,151.6,151.8,22500.0,151.61,151.98,151.6,151.8,22500.0
2015-04-10 12:00:00,151.8,151.97,151.73,151.83,24500.0,151.8,151.97,151.73,151.83,24500.0
2015-04-10 13:00:00,151.81,151.96,151.52,151.71,24700.0,151.81,151.96,151.52,151.71,24700.0
2015-04-10 14:00:00,151.73,151.83,151.48,151.73,22700.0,151.73,151.83,151.48,151.73,22700.0
2015-04-10 15:00:00,151.74,151.82,151.42,151.68,73700.0,151.74,151.82,151.42,151.68,73700.0
2015-04-13 09:30:00,151.72,152.95,151.71,152.62,76900.0,151.72,152.95,151.71,152.62,76900.0
2015-04-13 10:00:00,152.5,152.96,152.41,152.62,68900.0,152.5,152.96,152.41,152.62,68900.0
2015-04-13 11:00:00,152.69,152.81,152.26,152.41,55800.0,152.69,152.81,152.26,152.41,55800.0
2015-04-13 12:00:00,152.39,152.52,152.19,152.49,84800.0,152.39,152.52,152.19,152.49,84800.0
2015-04-13 13:00:00,152.43,152.53,152.09,152.4,97600.0,152.43,152.53,152.09,152.4,97600.0
2015-04-13 14:00:00,152.48,152.69,152.3,152.45,24500.0,152.48,152.69,152.3,152.45,24500.0
2015-04-13 15:00:00,152.37,152.43,151.92,152.01,42900.0,152.37,152.43,151.92,152.01,42900.0
2015-04-14 09:30:00,152.7,153.99,151.65,152.28,61800.0,152.7,153.99,151.65,152.28,61800.0
2015-04-14 10:00:00,152.32,153.85,151.62,153.51,114400.0,152.32,153.85,151.62,153.51,114400.0
2015-04-14 11:00:00,153.52,154.24,153.38,153.53,90500.0,153.52,154.24,153.38,153.53,90500.0
2015-04-14 12:00:00,153.53,153.72,152.87,153.22,61700.0,153.53,153.72,152.87,153.22,61700.0
2015-04-14 13:00:00,153.22,154.13,153.17,153.55,82300.0,153.22,154.13,153.17,153.55,82300.0
2015-04-14 14:00:00,153.5,153.92,153.25,153.66,66700.0,153.5,153.92,153.25,153.66,66700.0
2015-04-14 15:00:00,153.7,153.84,153.24,153.48,157400.0,153.7,153.84,153.24,153.48,157400.0
2015-04-15 09:30:00,156.2,156.3,154.31,155.89,143900.0,156.2,156.3,154.31,155.89,143900.0
2015-04-15 10:00:00,155.94,155.98,154.51,155.29,120200.0,155.94,155.98,154.51,155.29,120200.0
2015-04-15 11:00:00,155.43,155.45,153.43,154.22,86900.0,155.43,155.45,153.43,154.22,86900.0
2015-04-15 12:00:00,154.33,154.33,153.6,154.11,58700.0,154.33,154.33,153.6,154.11,58700.0
2015-04-15 13:00:00,154.08,154.35,153.63,154.35,91800.0,154.08,154.35,153.63,154.35,91800.0
2015-04-15 14:00:00,154.3,154.4,153.54,153.55,66800.0,154.3,154.4,153.54,153.55,66800.0
2015-04-15 15:00:00,153.6,153.83,153.39,153.52,131600.0,153.6,153.83,153.39,153.52,131600.0
2015-04-16 09:30:00,153.51,154.62,153.51,153.81,51800.0,153.51,154.62,153.51,153.81,51800.0
2015-04-16 10:00:00,153.78,154.28,153.72,153.84,57900.0,153.78,154.28,153.72,153.84,57900.0
2015-04-16 11:00:00,153.85,154.29,153.85,154.29,37400.0,153.85,154.29,153.85,154.29,37400.0
2015-04-16 12:00:00,154.24,154.3,153.69,154.16,27000.0,154.24,154.3,153.69,154.16,27000.0
2015-04-16 13:00:00,154.04,154.6,153.82,154.39,46300.0,154.04,154.6,153.82,154.39,46300.0
2015-04-16 14:00:00,154.36,154.57,154.04,154.04,31900.0,154.36,154.57,154.04,154.04,31900.0
2015-04-16 15:00:00,154.09,154.21,153.78,154.16,84200.0,154.09,154.21,153.78,154.16,84200.0
2015-04-17 09:30:00,154.9,155.84,152.71,153.31,52000.0,154.9,155.84,152.71,153.31,52000.0
2015-04-17 10:00:00,153.15,153.82,152.71,153.39,85700.0,153.15,153.82,152.71,153.39,85700.0
2015-04-17 11:00:00,153.34,153.34,152.04,152.15,61100.0,153.34,153.34,152.04,152.15,61100.0
2015-04-17 12:00:00,152.16,152.58,151.83,152.02,39100.0,152.16,152.58,151.83,152.02,39100.0
2015-04-17 13:00:00,152.01,152.29,151.81,152.14,47900.0,152.01,152.29,151.81,152.14,47900.0
2015-04-17 14:00:00,152.18,152.23,151.75,151.94,49400.0,152.18,152.23,151.75,151.94,49400.0
2015-04-17 15:00:00,151.91,152.4,151.91,152.05,112500.0,151.91,152.4,151.91,152.05,112500.0
2015-04-20 09:30:00,152.5,153.37,152.11,152.13,140800.0,152.5,153.37,152.11,152.13,140800.0
2015-04-20 10:00:00,152.13,152.31,151.11,151.55,147400.0,152.13,152.31,151.11,151.55,147400.0
2015-04-20 11:00:00,151.66,152.25,151.41,151.51,108400.0,151.66,152.25,151.41,151.51,108400.0
2015-04-20 12:00:00,151.48,151.52,150.89,151.04,90200.0,151.48,151.52,150.89,151.04,90200.0
2015-04-20 13:00:00,151.07,151.55,150.79,151.51,115600.0,151.07,151.55,150.79,151.51,115600.0
2015-04-20 14:00:00,151.57,152.28,151.57,151.91,120000.0,151.57,152.28,151.57,151.91,120000.0
2015-04-20 15:00:00,151.91,152.07,151.51,151.59,258600.0,151.91,152.07,151.51,151.59,258600.0
2015-04-21 09:30:00,151.78,153.33,151.63,152.25,42100.0,151.78,153.33,151.63,152.25,42100.0
2015-04-21 10:00:00,152.09,152.82,151.73,152.64,55200.0,152.09,152.82,151.73,152.64,55200.0
2015-04-21 11:00:00,152.56,153.17,152.45,152.61,70000.0,152.56,153.17,152.45,152.61,70000.0
2015-04-21 12:00:00,152.63,152.78,152.35,152.61,27500.0,152.63,152.78,152.35,152.61,27500.0
2015-04-21 13:00:00,152.75,152.89,152.61,152.81,53200.0,152.75,152.89,152.61,152.81,53200.0
2015-04-21 14:00:00,152.82,153.81,152.79,153.63,98000.0,152.82,153.81,152.79,153.63,98000.0
2015-04-21 15:00:00,153.67,153.67,152.81,152.96,80600.0,153.67,153.67,152.81,152.96,80600.0
2015-04-22 09:30:00,152.82,153.22,151.0,151.14,35400.0,152.82,153.22,151.0,151.14,35400.0
2015-04-22 10:00:00,151.25,151.77,150.5,151.48,45500.0,151.25,151.77,150.5,151.48,45500.0
2015-04-22 11:00:00,151.53,152.97,151.5,152.97,54100.0,151.53,152.97,151.5,152.97,54100.0
2015-04-22 12:00:00,152.91,153.77,152.66,153.55,50800.0,152.91,153.77,152.66,153.55,50800.0
2015-04-22 13:00:00,153.57,153.62,152.6,153.14,32800.0,153.57,153.62,152.6,153.14,32800.0
2015-04-22 14:00:00,153.21,153.69,152.99,153.24,49400.0,153.21,153.69,152.99,153.24,49400.0
2015-04-22 15:00:00,153.35,153.98,153.09,153.93,164600.0,153.35,153.98,153.09,153.93,164600.0
2015-04-23 09:30:00,153.88,155.42,153.12,155.26,51800.0,153.88,155.42,153.12,155.26,51800.0
2015-04-23 10:00:00,155.24,156.28,155.1,156.18,96900.0,155.24,156.28,155.1,156.18,96900.0
2015-04-23 11:00:00,156.19,157.33,156.0,157.17,91600.0,156.19,157.33,156.0,157.17,91600.0
2015-04-23 12:00:00,157.12,157.91,156.93,157.69,102500.0,157.12,157.91,156.93,157.69,102500.0
2015-04-23 13:00:00,157.7,157.87,157.1,157.43,55000.0,157.7,157.87,157.1,157.43,55000.0
2015-04-23 14:00:00,157.42,157.46,156.86,156.94,49700.0,157.42,157.46,156.86,156.94,49700.0
2015-04-23 15:00:00,156.93,157.63,156.89,157.0,226700.0,156.93,157.63,156.89,157.0,226700.0
2015-04-24 09:30:00,157.93,158.97,156.71,157.51,114700.0,157.93,158.97,156.71,157.51,114700.0
2015-04-24 10:00:00,157.55,157.93,157.2,157.82,206600.0,157.55,157.93,157.2,157.82,206600.0
2015-04-24 11:00:00,157.67,157.82,157.06,157.16,57100.0,157.67,157.82,157.06,157.16,57100.0
2015-04-24 12:00:00,157.12,157.68,157.08,157.59,54900.0,157.12,157.68,157.08,157.59,54900.0
2015-04-24 13:00:00,157.67,157.93,157.13,157.14,48500.0,157.67,157.93,157.13,157.14,48500.0
2015-04-24 14:00:00,157.11,157.35,157.03,157.16,30800.0,157.11,157.35,157.03,157.16,30800.0
2015-04-24 15:00:00,157.16,157.29,156.94,157.14,104600.0,157.16,157.29,156.94,157.14,104600.0
2015-04-27 09:30:00,156.97,157.34,156.36,156.86,35700.0,156.97,157.34,156.36,156.86,35700.0
2015-04-27 10:00:00,156.94,157.47,156.51,157.02,60900.0,156.94,157.47,156.51,157.02,60900.0
2015-04-27 11:00:00,157.09,157.11,156.1,156.29,34200.0,157.09,157.11,156.1,156.29,34200.0
2015-04-27 12:00:00,156.33,156.46,156.1,156.16,41600.0,156.33,156.46,156.1,156.16,41600.0
2015-04-27 13:00:00,156.2,156.53,155.74,156.37,43500.0,156.2,156.53,155.74,156.37,43500.0
2015-04-27 14:00:00,156.41,156.59,156.01,156.46,40000.0,156.41,156.59,156.01,156.46,40000.0
2015-04-27 15:00:00,156.46,156.57,155.64,155.85,96900.0,156.46,156.57,155.64,155.85,96900.0
2015-04-28 09:30:00,155.5,156.61,155.22,156.26,52300.0,155.5,156.61,155.22,156.26,52300.0
2015-04-28 10:00:00,156.27,156.28,154.47,155.95,125700.0,156.27,156.28,154.47,155.95,125700.0
2015-04-28 11:00:00,155.96,156.96,155.43,155.57,144700.0,155.96,156.96,155.43,155.57,144700.0
2015-04-28 12:00:00,155.58,155.74,154.87,155.33,113900.0,155.58,155.74,154.87,155.33,113900.0
2015-04-28 13:00:00,155.33,155.59,155.13,155.25,40300.0,155.33,155.59,155.13,155.25,40300.0
2015-04-28 14:00:00,155.15,155.2,154.51,154.64,56300.0,155.15,155.2,154.51,154.64,56300.0
2015-04-28 15:00:00,154.59,154.72,154.25,154.46,104500.0,154.59,154.72,154.25,154.46,104500.0
2015-04-29 09:30:00,154.29,154.35,152.75,153.91,43800.0,154.29,154.35,152.75,153.91,43800.0
2015-04-29 10:00:00,153.92,154.42,153.43,154.34,24300.0,153.92,154.42,153.43,154.34,24300.0
2015-04-29 11:00:00,154.2,154.63,152.92,153.1,48600.0,154.2,154.63,152.92,153.1,48600.0
2015-04-29 12:00:00,153.07,153.08,152.12,152.34,47900.0,153.07,153.08,152.12,152.34,47900.0
2015-04-29 13:00:00,152.38,152.38,151.48,152.36,67900.0,152.38,152.38,151.48,152.36,67900.0
2015-04-29 14:00:00,152.36,152.71,151.89,152.13,60700.0,152.36,152.71,151.89,152.13,60700.0
2015-04-29 15:00:00,152.16,152.46,151.39,151.84,128400.0,152.16,152.46,151.39,151.84,128400.0
2015-04-30 09:30:00,151.22,152.85,151.09,151.32,32000.0,151.22,152.85,151.09,151.32,32000.0
2015-04-30 10:00:00,151.27,152.91,150.83,152.41,67900.0,151.27,152.91,150.83,152.41,67900.0
2015-04-30 11:00:00,152.53,153.61,152.05,152.05,55400.0,152.53,153.61,152.05,152.05,55400.0
2015-04-30 12:00:00,152.1,152.29,151.79,152.0,52500.0,152.1,152.29,151.79,152.0,52500.0
2015-04-30 13:00:00,152.03,152.2,151.52,151.87,45300.0,152.03,152.2,151.52,151.87,45300.0
2015-04-30 14:00:00,151.75,151.84,150.83,150.83,49600.0,151.75,151.84,150.83,150.83,49600.0
2015-04-30 15:00:00,150.83,151.37,150.29,151.0,152700.0,150.83,151.37,150.29,151.0,152700.0
2015-05-01 09:30:00,150.41,152.5,150.0,152.01,57200.0,150.41,152.5,150.0,152.01,57200.0
2015-05-01 10:00:00,151.81,153.49,151.72,152.8,37100.0,151.81,153.49,151.72,152.8,37100.0
2015-05-01 11:00:00,152.81,153.4,152.67,153.07,63800.0,152.81,153.4,152.67,153.07,63800.0
2015-05-01 12:00:00,153.16,153.65,153.02,153.65,22400.0,153.16,153.65,153.02,153.65,22400.0
2015-05-01 13:00:00,153.65,153.75,153.27,153.66,27400.0,153.65,153.75,153.27,153.66,27400.0
2015-05-01 14:00:00,153.7,154.18,153.52,153.99,70100.0,153.7,154.18,153.52,153.99,70100.0
2015-05-01 15:00:00,154.03,154.32,153.74,154.25,79200.0,154.03,154.32,153.74,154.25,79200.0
2015-05-04 09:30:00,154.52,154.95,154.0,154.26,51900.0,154.52,154.95,154.0,154.26,51900.0
2015-05-04 10:00:00,154.26,154.74,153.84,153.85,59700.0,154.26,154.74,153.84,153.85,59700.0
2015-05-04 11:00:00,153.82,154.02,153.03,153.12,34000.0,153.82,154.02,153.03,153.12,34000.0
2015-05-04 12:00:00,153.13,154.13,153.12,153.97,29600.0,153.13,154.13,153.12,153.97,29600.0
2015-05-04 13:00:00,153.95,154.48,153.77,154.47,39200.0,153.95,154.48,153.77,154.47,39200.0
2015-05-04 14:00:00,154.47,154.5,154.0,154.05,58800.0,154.47,154.5,154.0,154.05,58800.0
2015-05-04 15:00:00,154.11,154.12,153.62,153.85,97900.0,154.11,154.12,153.62,153.85,97900.0
2015-05-05 09:30:00,154.25,154.54,152.87,153.16,132000.0,154.25,154.54,152.87,153.16,132000.0
2015-05-05 10:00:00,152.98,153.39,152.43,152.59,48300.0,152.98,153.39,152.43,152.59,48300.0
2015-05-05 11:00:00,152.5,153.24,152.11,153.08,74100.0,152.5,153.24,152.11,153.08,74100.0
2015-05-05 12:00:00,153.06,153.42,152.73,153.04,32100.0,153.06,153.42,152.73,153.04,32100.0
2015-05-05 13:00:00,153.02,153.27,152.8,153.0,47900.0,153.02,153.27,152.8,153.0,47900.0
2015-05-05 14:00:00,152.99,153.7,152.71,153.54,40400.0,152.99,153.7,152.71,153.54,40400.0
2015-05-05 15:00:00,153.43,154.06,153.24,153.48,80900.0,153.43,154.06,153.24,153.48,80900.0
2015-05-06 09:30:00,153.33,153.85,151.17,152.28,42400.0,153.33,153.85,151.17,152.28,42400.0
2015-05-06 10:00:00,152.37,152.75,151.56,152.59,67400.0,152.37,152.75,151.56,152.59,67400.0
2015-05-06 11:00:00,152.54,152.77,152.33,152.76,75300.0,152.54,152.77,152.33,152.76,75300.0
2015-05-06 12:00:00,152.75,153.0,152.6,152.66,30200.0,152.75,153.0,152.6,152.66,30200.0
2015-05-06 13:00:00,152.6,152.74,152.05,152.43,62100.0,152.6,152.74,152.05,152.43,62100.0
2015-05-06 14:00:00,152.43,152.9,152.3,152.79,85900.0,152.43,152.9,152.3,152.79,85900.0
2015-05-06 15:00:00,152.8,152.81,151.81,152.04,138300.0,152.8,152.81,151.81,152.04,138300.0
2015-05-07 09:30:00,151.37,153.8,151.01,152.45,52800.0,151.37,153.8,151.01,152.45,52800.0
2015-05-07 10:00:00,152.43,153.29,152.28,153.05,39400.0,152.43,153.29,152.28,153.05,39400.0
2015-05-07 11:00:00,153.02,154.2,152.61,154.1,49200.0,153.02,154.2,152.61,154.1,49200.0
2015-05-07 12:00:00,154.08,154.87,154.07,154.82,39100.0,154.08,154.87,154.07,154.82,39100.0
2015-05-07 13:00:00,154.72,154.82,154.16,154.16,24700.0,154.72,154.82,154.16,154.16,24700.0
2015-05-07 14:00:00,154.26,154.36,153.87,153.87,56000.0,154.26,154.36,153.87,153.87,56000.0
2015-05-07 15:00:00,153.89,154.13,153.52,153.77,105000.0,153.89,154.13,153.52,153.77,105000.0
2015-05-08 09:30:00,155.0,156.23,154.66,155.9,49600.0,155.0,156.23,154.66,155.9,49600.0
2015-05-08 10:00:00,155.89,156.15,155.21,155.59,60700.0,155.89,156.15,155.21,155.59,60700.0
2015-05-08 11:00:00,155.7,155.86,155.2,155.79,58400.0,155.7,155.86,155.2,155.79,58400.0
2015-05-08 12:00:00,155.83,155.86,154.85,155.12,36500.0,155.83,155.86,154.85,155.12,36500.0
2015-05-08 13:00:00,155.09,155.5,154.75,154.8,60400.0,155.09,155.5,154.75,154.8,60400.0
2015-05-08 14:00:00,154.75,155.01,154.61,154.7,21000.0,154.75,155.01,154.61,154.7,21000.0
2015-05-08 15:00:00,154.77,154.93,154.18,154.29,93600.0,154.77,154.93,154.18,154.29,93600.0
2015-05-11 09:30:00,154.0,155.15,154.0,155.15,57300.0,154.0,155.15,154.0,155.15,57300.0
2015-05-11 10:00:00,155.07,155.22,154.05,154.82,56800.0,155.07,155.22,154.05,154.82,56800.0
2015-05-11 11:00:00,154.83,155.08,154.62,154.9,46900.0,154.83,155.08,154.62,154.9,46900.0
2015-05-11 12:00:00,154.96,155.0,154.37,154.56,32500.0,154.96,155.0,154.37,154.56,32500.0
2015-05-11 13:00:00,154.53,154.95,154.51,154.73,39400.0,154.53,154.95,154.51,154.73,39400.0
2015-05-11 14:00:00,154.73,154.85,154.1,154.11,47900.0,154.73,154.85,154.1,154.11,47900.0
2015-05-11 15:00:00,154.06,154.63,154.01,154.28,91900.0,154.06,154.63,154.01,154.28,91900.0
2015-05-12 09:30:00,153.26,153.62,152.12,152.98,37500.0,153.26,153.62,152.12,152.98,37500.0
2015-05-12 10:00:00,152.98,154.38,152.42,153.5,47000.0,152.98,154.38,152.42,153.5,47000.0
2015-05-12 11:00:00,153.6,154.18,153.33,153.84,23400.0,153.6,154.18,153.33,153.84,23400.0
2015-05-12 12:00:00,153.84,154.12,153.69,153.85,31000.0,153.84,154.12,153.69,153.85,31000.0
2015-05-12 13:00:00,153.83,154.26,153.5,153.7,45000.0,153.83,154.26,153.5,153.7,45000.0
2015-05-12 14:00:00,153.73,154.0,153.36,153.36,23400.0,153.73,154.0,153.36,153.36,23400.0
2015-05-12 15:00:00,153.37,153.58,153.04,153.17,81100.0,153.37,153.58,153.04,153.17,81100.0
2015-05-13 09:30:00,152.99,154.11,151.96,152.05,52900.0,152.99,154.11,151.96,152.05,52900.0
2015-05-13 10:00:00,151.96,152.14,151.51,151.61,88500.0,151.96,152.14,151.51,151.61,88500.0
2015-05-13 11:00:00,151.64,152.44,151.16,152.39,50300.0,151.64,152.44,151.16,152.39,50300.0
2015-05-13 12:00:00,152.31,152.8,152.01,152.46,62100.0,152.31,152.8,152.01,152.46,62100.0
2015-05-13 13:00:00,152.52,153.0,152.47,152.64,31100.0,152.52,153.0,152.47,152.64,31100.0
2015-05-13 14:00:00,152.68,152.79,152.46,152.52,23300.0,152.68,152.79,152.46,152.52,23300.0
2015-05-13 15:00:00,152.6,152.7,151.95,152.15,101900.0,152.6,152.7,151.95,152.15,101900.0
2015-05-14 09:30:00,152.69,152.69,151.2,151.3,31000.0,152.69,152.69,151.2,151.3,31000.0
2015-05-14 10:00:00,151.31,151.31,150.18,150.71,125700.0,151.31,151.31,150.18,150.71,125700.0
2015-05-14 11:00:00,150.71,151.25,150.64,151.1,78800.0,150.71,151.25,150.64,151.1,78800.0
2015-05-14 12:00:00,151.16,151.55,150.87,150.9,71900.0,151.16,151.55,150.87,150.9,71900.0
2015-05-14 13:00:00,150.89,151.08,149.53,149.59,162200.0,150.89,151.08,149.53,149.59,162200.0
2015-05-14 14:00:00,149.71,150.19,149.57,150.19,174200.0,149.71,150.19,149.57,150.19,174200.0
2015-05-14 15:00:00,150.17,150.17,149.68,149.81,226600.0,150.17,150.17,149.68,149.81,226600.0
2015-05-15 09:30:00,149.41,150.56,149.12,150.28,79000.0,149.41,150.56,149.12,150.28,79000.0
2015-05-15 10:00:00,150.22,151.63,149.9,151.58,98300.0,150.22,151.63,149.9,151.58,98300.0
2015-05-15 11:00:00,151.62,152.06,150.95,151.01,76500.0,151.62,152.06,150.95,151.01,76500.0
2015-05-15 12:00:00,151.01,151.43,150.95,151.41,37500.0,151.01,151.43,150.95,151.41,37500.0
2015-05-15 13:00:00,151.39,151.85,151.32,151.32,57800.0,151.39,151.85,151.32,151.32,57800.0
2015-05-15 14:00:00,151.36,151.37,150.79,151.02,91500.0,151.36,151.37,150.79,151.02,91500.0
2015-05-15 15:00:00,151.01,151.53,150.91,150.99,158800.0,151.01,151.53,150.91,150.99,158800.0
2015-05-18 09:30:00,150.4,152.11,150.24,150.76,50500.0,150.4,152.11,150.24,150.76,50500.0
2015-05-18 10:00:00,150.9,150.91,149.97,150.31,74300.0,150.9,150.91,149.97,150.31,74300.0
2015-05-18 11:00:00,150.27,151.36,149.85,151.33,81400.0,150.27,151.36,149.85,151.33,81400.0
2015-05-18 12:00:00,151.34,151.46,151.16,151.4,37100.0,151.34,151.46,151.16,151.4,37100.0
2015-05-18 13:00:00,151.4,152.02,151.3,151.9,42200.0,151.4,152.02,151.3,151.9,42200.0
2015-05-18 14:00:00,151.91,152.02,151.26,151.3,51000.0,151.91,152.02,151.26,151.3,51000.0
2015-05-18 15:00:00,151.34,151.78,151.13,151.51,110100.0,151.34,151.78,151.13,151.51,110100.0
2015-05-19 09:30:00,151.36,152.42,150.75,152.31,60700.0,151.36,152.42,150.75,152.31,60700.0
2015-05-19 10:00:00,152.3,153.3,152.15,152.8,95300.0,152.3,153.3,152.15,152.8,95300.0
2015-05-19 11:00:00,152.85,153.29,152.32,152.92,80000.0,152.85,153.29,152.32,152.92,80000.0
2015-05-19 12:00:00,152.93,153.51,152.8,153.22,54000.0,152.93,153.51,152.8,153.22,54000.0
2015-05-19 13:00:00,153.28,153.51,152.82,152.96,41100.0,153.28,153.51,152.82,152.96,41100.0
2015-05-19 14:00:00,152.98,153.04,151.6,151.79,85300.0,152.98,153.04,151.6,151.79,85300.0
2015-05-19 15:00:00,151.89,152.19,151.42,152.14,140600.0,151.89,152.19,151.42,152.14,140600.0
2015-05-20 09:30:00,151.68,152.09,150.3,150.3,48000.0,151.68,152.09,150.3,150.3,48000.0
2015-05-20 10:00:00,150.27,150.76,149.53,150.16,132000.0,150.27,150.76,149.53,150.16,132000.0
2015-05-20 11:00:00,150.2,150.46,149.83,150.27,70400.0,150.2,150.46,149.83,150.27,70400.0
2015-05-20 12:00:00,150.15,150.99,150.1,150.88,33500.0,150.15,150.99,150.1,150.88,33500.0
2015-05-20 13:00:00,150.93,151.41,150.65,151.26,45600.0,150.93,151.41,150.65,151.26,45600.0
2015-05-20 14:00:00,151.23,151.51,151.04,151.35,34900.0,151.23,151.51,151.04,151.35,34900.0
2015-05-20 15:00:00,151.36,151.36,150.57,150.89,119600.0,151.36,151.36,150.57,150.89,119600.0
2015-05-21 09:30:00,151.2,152.02,151.05,151.67,20300.0,151.2,152.02,151.05,151.67,20300.0
2015-05-21 10:00:00,151.78,152.63,151.77,152.63,47100.0,151.78,152.63,151.77,152.63,47100.0
2015-05-21 11:00:00,152.64,153.19,151.72,151.72,64000.0,152.64,153.19,151.72,151.72,64000.0
2015-05-21 12:00:00,151.74,152.06,151.5,152.01,42500.0,151.74,152.06,151.5,152.01,42500.0
2015-05-21 13:00:00,152.05,152.36,151.84,152.13,32600.0,152.05,152.36,151.84,152.13,32600.0
2015-05-21 14:00:00,152.13,152.43,151.62,151.62,30500.0,152.13,152.43,151.62,151.62,30500.0
2015-05-21 15:00:00,151.74,152.37,151.38,152.23,110700.0,151.74,152.37,151.38,152.23,110700.0
2015-05-22 09:30:00,152.07,152.97,152.0,152.24,27500.0,152.07,152.97,152.0,152.24,27500.0
2015-05-22 10:00:00,152.34,152.64,152.0,152.24,41300.0,152.34,152.64,152.0,152.24,41300.0
2015-05-22 11:00:00,152.24,152.31,151.2,151.35,34200.0,152.24,152.31,151.2,151.35,34200.0
2015-05-22 12:00:00,151.34,151.48,151.13,151.4,30600.0,151.34,151.48,151.13,151.4,30600.0
2015-05-22 13:00:00,151.4,151.55,151.19,151.31,28500.0,151.4,151.55,151.19,151.31,28500.0
2015-05-22 14:00:00,151.2,151.42,151.11,151.27,40200.0,151.2,151.42,151.11,151.27,40200.0
2015-05-22 15:00:00,151.27,151.34,151.12,151.25,103300.0,151.27,151.34,151.12,151.25,103300.0
2015-05-26 09:30:00,150.9,152.38,150.78,151.44,81900.0,150.9,152.38,150.78,151.44,81900.0
2015-05-26 10:00:00,151.44,151.59,151.11,151.47,90900.0,151.44,151.59,151.11,151.47,90900.0
2015-05-26 11:00:00,151.53,151.53,150.62,151.01,56200.0,151.53,151.53,150.62,151.01,56200.0
2015-05-26 12:00:00,150.97,151.14,150.64,150.83,45700.0,150.97,151.14,150.64,150.83,45700.0
2015-05-26 13:00:00,150.76,150.9,150.24,150.32,73200.0,150.76,150.9,150.24,150.32,73200.0
2015-05-26 14:00:00,150.32,150.84,150.15,150.23,55700.0,150.32,150.84,150.15,150.23,55700.0
2015-05-26 15:00:00,150.22,150.97,150.14,150.16,207500.0,150.22,150.97,150.14,150.16,207500.0
2015-05-27 09:30:00,151.88,154.86,151.72,153.18,168400.0,151.88,154.86,151.72,153.18,168400.0
2015-05-27 10:00:00,153.35,153.8,152.08,153.58,194600.0,153.35,153.8,152.08,153.58,194600.0
2015-05-27 11:00:00,153.61,154.8,153.38,154.63,97400.0,153.61,154.8,153.38,154.63,97400.0
2015-05-27 12:00:00,154.66,155.41,154.39,155.41,121100.0,154.66,155.41,154.39,155.41,121100.0
2015-05-27 13:00:00,155.45,155.48,154.75,154.98,83400.0,155.45,155.48,154.75,154.98,83400.0
2015-05-27 14:00:00,155.0,155.37,154.33,154.41,128300.0,155.0,155.37,154.33,154.41,128300.0
2015-05-27 15:00:00,154.43,155.25,154.43,154.78,324700.0,154.43,155.25,154.43,154.78,324700.0
2015-05-28 09:30:00,155.18,156.02,154.0,154.06,148200.0,155.18,156.02,154.0,154.06,148200.0
2015-05-28 10:00:00,154.17,154.5,153.61,154.5,161100.0,154.17,154.5,153.61,154.5,161100.0
2015-05-28 11:00:00,154.48,156.49,154.32,155.74,181500.0,154.48,156.49,154.32,155.74,181500.0
2015-05-28 12:00:00,155.57,155.78,154.52,154.62,101100.0,155.57,155.78,154.52,154.62,101100.0
2015-05-28 13:00:00,154.62,155.08,153.62,153.75,128400.0,154.62,155.08,153.62,153.75,128400.0
2015-05-28 14:00:00,153.83,153.98,152.81,152.94,254300.0,153.83,153.98,152.81,152.94,254300.0
2015-05-28 15:00:00,152.82,156.47,152.8,156.4,927400.0,152.82,156.47,152.8,156.4,927400.0
2015-05-29 09:30:00,159.27,159.85,154.5,154.65,813915.0,159.27,159.85,154.5,154.65,813915.0
2015-05-29 10:00:00,154.72,156.5,154.0,155.54,575692.0,154.72,156.5,154.0,155.54,575692.0
2015-05-29 11:00:00,155.61,155.87,154.61,155.27,461020.0,155.61,155.87,154.61,155.27,461020.0
2015-05-29 12:00:00,155.25,155.8,154.9,155.11,323529.0,155.25,155.8,154.9,155.11,323529.0
2015-05-29 13:00:00,154.95,155.28,154.54,155.06,202435.0,154.95,155.28,154.54,155.06,202435.0
2015-05-29 14:00:00,155.1,155.29,153.01,153.56,311735.0,155.1,155.29,153.01,153.56,311735.0
2015-05-29 15:00:00,153.56,153.76,152.25,152.66,577068.0,153.56,153.76,152.25,152.66,577068.0
2015-06-01 09:30:00,153.05,153.98,151.0,152.09,92917.0,153.05,153.98,151.0,152.09,92917.0
2015-06-01 10:00:00,152.19,153.29,151.33,152.85,164728.0,152.19,153.29,151.33,152.85,164728.0
2015-06-01 11:00:00,152.81,153.15,151.89,151.92,102604.0,152.81,153.15,151.89,151.92,102604.0
2015-06-01 12:00:00,151.89,153.77,151.84,153.75,81225.0,151.89,153.77,151.84,153.75,81225.0
2015-06-01 13:00:00,153.76,154.03,153.06,153.95,149256.0,153.76,154.03,153.06,153.95,149256.0
2015-06-01 14:00:00,153.92,154.17,153.48,153.72,208912.0,153.92,154.17,153.48,153.72,208912.0
2015-06-01 15:00:00,153.77,154.17,153.37,153.87,187277.0,153.77,154.17,153.37,153.87,187277.0
2015-06-02 09:30:00,154.3,154.82,154.0,154.61,99563.0,154.3,154.82,154.0,154.61,99563.0
2015-06-02 10:00:00,154.46,156.15,154.46,155.72,228937.0,154.46,156.15,154.46,155.72,228937.0
2015-06-02 11:00:00,155.62,155.85,155.07,155.37,75606.0,155.62,155.85,155.07,155.37,75606.0
2015-06-02 12:00:00,155.34,155.85,155.04,155.85,53943.0,155.34,155.85,155.04,155.85,53943.0
2015-06-02 13:00:00,155.78,155.85,154.72,154.95,71012.0,155.78,155.85,154.72,154.95,71012.0
2015-06-02 14:00:00,154.9,154.98,154.11,154.18,93823.0,154.9,154.98,154.11,154.18,93823.0
2015-06-02 15:00:00,154.15,154.46,154.0,154.36,162296.0,154.15,154.46,154.0,154.36,162296.0
2015-06-03 09:30:00,154.51,155.55,153.67,155.0,66088.0,154.51,155.55,153.67,155.0,66088.0
2015-06-03 10:00:00,155.0,156.74,154.61,156.58,179187.0,155.0,156.74,154.61,156.58,179187.0
2015-06-03 11:00:00,156.61,156.98,155.88,156.38,127674.0,156.61,156.98,155.88,156.38,127674.0
2015-06-03 12:00:00,156.26,156.61,156.08,156.42,37966.0,156.26,156.61,156.08,156.42,37966.0
2015-06-03 13:00:00,156.44,156.78,156.28,156.68,62726.0,156.44,156.78,156.28,156.68,62726.0
2015-06-03 14:00:00,156.75,157.0,156.33,156.33,78285.0,156.75,157.0,156.33,156.33,78285.0
2015-06-03 15:00:00,156.38,156.76,155.96,156.26,181104.0,156.38,156.76,155.96,156.26,181104.0
2015-06-04 09:30:00,154.72,156.0,154.26,155.82,46570.0,154.72,156.0,154.26,155.82,46570.0
2015-06-04 10:00:00,155.71,157.14,155.61,156.78,100592.0,155.71,157.14,155.61,156.78,100592.0
2015-06-04 11:00:00,156.59,157.5,156.55,157.4,134932.0,156.59,157.5,156.55,157.4,134932.0
2015-06-04 12:00:00,157.39,157.47,156.61,157.09,64516.0,157.39,157.47,156.61,157.09,64516.0
2015-06-04 13:00:00,156.98,157.12,156.0,156.18,100476.0,156.98,157.12,156.0,156.18,100476.0
2015-06-04 14:00:00,156.31,156.63,156.13,156.26,88557.0,156.31,156.63,156.13,156.26,88557.0
2015-06-04 15:00:00,156.31,156.35,155.6,155.88,126885.0,156.31,156.35,155.6,155.88,126885.0
2015-06-05 09:30:00,156.11,156.46,154.6,156.32,49436.0,156.11,156.46,154.6,156.32,49436.0
2015-06-05 10:00:00,156.27,156.96,155.88,156.87,70773.0,156.27,156.96,155.88,156.87,70773.0
2015-06-05 11:00:00,156.88,157.18,156.68,156.78,64066.0,156.88,157.18,156.68,156.78,64066.0
2015-06-05 12:00:00,156.82,156.85,156.19,156.31,57682.0,156.82,156.85,156.19,156.31,57682.0
2015-06-05 13:00:00,156.35,156.59,156.15,156.27,41877.0,156.35,156.59,156.15,156.27,41877.0
2015-06-05 14:00:00,156.29,156.79,156.29,156.61,45151.0,156.29,156.79,156.29,156.61,45151.0
2015-06-05 15:00:00,156.64,156.71,155.89,156.32,129029.0,156.64,156.71,155.89,156.32,129029.0
2015-06-08 09:30:00,156.46,156.51,155.15,155.41,52462.0,156.46,156.51,155.15,155.41,52462.0
2015-06-08 10:00:00,155.42,155.7,154.73,154.78,105503.0,155.42,155.7,154.73,154.78,105503.0
2015-06-08 11:00:00,154.83,155.61,154.05,154.23,61339.0,154.83,155.61,154.05,154.23,61339.0
2015-06-08 12:00:00,154.27,155.13,154.13,155.13,74043.0,154.27,155.13,154.13,155.13,74043.0
2015-06-08 13:00:00,155.12,155.3,154.32,154.67,71623.0,155.12,155.3,154.32,154.67,71623.0
2015-06-08 14:00:00,154.64,155.03,154.1,154.58,61588.0,154.64,155.03,154.1,154.58,61588.0
2015-06-08 15:00:00,154.59,154.7,153.54,153.69,151389.0,154.59,154.7,153.54,153.69,151389.0
2015-06-09 09:30:00,153.73,153.82,152.88,153.56,27642.0,153.73,153.82,152.88,153.56,27642.0
2015-06-09 10:00:00,153.61,153.83,152.22,153.53,80503.0,153.61,153.83,152.22,153.53,80503.0
2015-06-09 11:00:00,153.53,153.93,153.38,153.51,72085.0,153.53,153.93,153.38,153.51,72085.0
2015-06-09 12:00:00,153.46,153.88,153.2,153.84,71540.0,153.46,153.88,153.2,153.84,71540.0
2015-06-09 13:00:00,153.88,154.49,153.7,153.7,48236.0,153.88,154.49,153.7,153.7,48236.0
2015-06-09 14:00:00,153.7,154.15,153.6,153.68,29719.0,153.7,154.15,153.6,153.68,29719.0
2015-06-09 15:00:00,153.65,153.81,153.25,153.77,83187.0,153.65,153.81,153.25,153.77,83187.0
2015-06-10 09:30:00,154.49,154.97,153.84,154.97,29157.0,154.49,154.97,153.84,154.97,29157.0
2015-06-10 10:00:00,154.9,155.51,154.59,154.63,62860.0,154.9,155.51,154.59,154.63,62860.0
2015-06-10 11:00:00,154.63,155.06,154.51,154.78,53334.0,154.63,155.06,154.51,154.78,53334.0
2015-06-10 12:00:00,154.8,155.69,154.71,155.61,37960.0,154.8,155.69,154.71,155.61,37960.0
2015-06-10 13:00:00,155.67,155.67,154.8,154.83,60458.0,155.67,155.67,154.8,154.83,60458.0
2015-06-10 14:00:00,154.87,155.25,154.82,155.12,36315.0,154.87,155.25,154.82,155.12,36315.0
2015-06-10 15:00:00,155.12,155.15,154.61,154.99,98925.0,155.12,155.15,154.61,154.99,98925.0
2015-06-11 09:30:00,155.01,156.46,155.01,156.08,26482.0,155.01,156.46,155.01,156.08,26482.0
2015-06-11 10:00:00,156.15,156.15,155.2,155.63,46280.0,156.15,156.15,155.2,155.63,46280.0
2015-06-11 11:00:00,155.66,155.85,155.23,155.37,44183.0,155.66,155.85,155.23,155.37,44183.0
2015-06-11 12:00:00,155.34,155.61,155.24,155.32,27117.0,155.34,155.61,155.24,155.32,27117.0
2015-06-11 13:00:00,155.31,155.52,155.11,155.45,37076.0,155.31,155.52,155.11,155.45,37076.0
2015-06-11 14:00:00,155.44,155.46,155.06,155.27,27409.0,155.44,155.46,155.06,155.27,27409.0
2015-06-11 15:00:00,155.31,155.37,155.04,155.37,70761.0,155.31,155.37,155.04,155.37,70761.0
2015-06-12 09:30:00,154.71,155.6,154.28,155.45,41445.0,154.71,155.6,154.28,155.45,41445.0
2015-06-12 10:00:00,155.42,155.98,155.34,155.4,29348.0,155.42,155.98,155.34,155.4,29348.0
2015-06-12 11:00:00,155.23,156.29,155.05,155.76,21061.0,155.23,156.29,155.05,155.76,21061.0
2015-06-12 12:00:00,155.77,156.01,155.4,155.5,32753.0,155.77,156.01,155.4,155.5,32753.0
2015-06-12 13:00:00,155.48,155.68,155.04,155.34,36774.0,155.48,155.68,155.04,155.34,36774.0
2015-06-12 14:00:00,155.25,155.36,155.06,155.1,36903.0,155.25,155.36,155.06,155.1,36903.0
2015-06-12 15:00:00,155.07,155.38,155.06,155.34,47585.0,155.07,155.38,155.06,155.34,47585.0
2015-06-15 09:30:00,154.47,154.67,153.57,154.03,16444.0,154.47,154.67,153.57,154.03,16444.0
2015-06-15 10:00:00,154.2,154.93,154.1,154.93,50151.0,154.2,154.93,154.1,154.93,50151.0
2015-06-15 11:00:00,154.95,155.32,154.43,154.69,42461.0,154.95,155.32,154.43,154.69,42461.0
2015-06-15 12:00:00,154.7,155.25,154.7,155.0,40770.0,154.7,155.25,154.7,155.0,40770.0
2015-06-15 13:00:00,154.98,155.24,154.69,155.1,25262.0,154.98,155.24,154.69,155.1,25262.0
2015-06-15 14:00:00,155.1,155.24,154.23,154.32,42638.0,155.1,155.24,154.23,154.32,42638.0
2015-06-15 15:00:00,154.28,154.72,154.09,154.56,101303.0,154.28,154.72,154.09,154.56,101303.0
2015-06-16 09:30:00,154.45,155.42,154.1,155.23,28766.0,154.45,155.42,154.1,155.23,28766.0
2015-06-16 10:00:00,154.85,155.71,154.65,155.32,39999.0,154.85,155.71,154.65,155.32,39999.0
2015-06-16 11:00:00,155.32,155.94,155.23,155.83,29123.0,155.32,155.94,155.23,155.83,29123.0
2015-06-16 12:00:00,155.8,156.09,155.74,155.95,51972.0,155.8,156.09,155.74,155.95,51972.0
2015-06-16 13:00:00,155.98,156.1,155.55,155.67,53754.0,155.98,156.1,155.55,155.67,53754.0
2015-06-16 14:00:00,155.72,155.92,155.45,155.52,25945.0,155.72,155.92,155.45,155.52,25945.0
2015-06-16 15:00:00,155.54,155.59,155.16,155.5,66939.0,155.54,155.59,155.16,155.5,66939.0
2015-06-17 09:30:00,155.68,156.39,155.57,155.89,28770.0,155.68,156.39,155.57,155.89,28770.0
2015-06-17 10:00:00,155.82,155.96,154.91,155.34,45129.0,155.82,155.96,154.91,155.34,45129.0
2015-06-17 11:00:00,155.34,155.44,154.91,155.33,35081.0,155.34,155.44,154.91,155.33,35081.0
2015-06-17 12:00:00,155.33,155.43,154.59,154.83,37796.0,155.33,155.43,154.59,154.83,37796.0
2015-06-17 13:00:00,154.72,155.07,154.72,154.82,39772.0,154.72,155.07,154.72,154.82,39772.0
2015-06-17 14:00:00,154.83,155.83,154.8,155.72,57643.0,154.83,155.83,154.8,155.72,57643.0
2015-06-17 15:00:00,155.72,155.94,155.51,155.71,115937.0,155.72,155.94,155.51,155.71,115937.0
2015-06-18 09:30:00,156.0,158.4,155.62,157.99,121632.0,156.0,158.4,155.62,157.99,121632.0
2015-06-18 10:00:00,157.92,158.75,157.01,157.51,235722.0,157.92,158.75,157.01,157.51,235722.0
2015-06-18 11:00:00,157.46,158.3,157.3,158.08,85901.0,157.46,158.3,157.3,158.08,85901.0
2015-06-18 12:00:00,158.19,158.27,157.19,157.46,46357.0,158.19,158.27,157.19,157.46,46357.0
2015-06-18 13:00:00,157.51,157.62,156.61,156.69,50669.0,157.51,157.62,156.61,156.69,50669.0
2015-06-18 14:00:00,156.77,156.96,156.31,156.83,82848.0,156.77,156.96,156.31,156.83,82848.0
2015-06-18 15:00:00,156.83,156.86,156.3,156.51,98370.0,156.83,156.86,156.3,156.51,98370.0
2015-06-19 09:30:00,156.24,156.44,155.62,156.42,34167.0,156.24,156.44,155.62,156.42,34167.0
2015-06-19 10:00:00,156.59,156.71,155.95,156.02,62725.0,156.59,156.71,155.95,156.02,62725.0
2015-06-19 11:00:00,156.07,156.37,155.96,156.29,43178.0,156.07,156.37,155.96,156.29,43178.0
2015-06-19 12:00:00,156.26,156.45,155.85,156.09,24901.0,156.26,156.45,155.85,156.09,24901.0
2015-06-19 13:00:00,156.13,156.55,155.96,156.26,22720.0,156.13,156.55,155.96,156.26,22720.0
2015-06-19 14:00:00,156.24,156.27,155.6,155.6,25746.0,156.24,156.27,155.6,155.6,25746.0
2015-06-19 15:00:00,155.67,155.67,154.69,154.71,178992.0,155.67,155.67,154.69,154.71,178992.0
2015-06-22 09:30:00,155.79,156.18,154.83,155.82,100657.0,155.79,156.18,154.83,155.82,100657.0
2015-06-22 10:00:00,155.82,156.09,155.04,155.28,66034.0,155.82,156.09,155.04,155.28,66034.0
2015-06-22 11:00:00,155.34,156.0,155.34,155.75,29124.0,155.34,156.0,155.34,155.75,29124.0
2015-06-22 12:00:00,155.78,156.46,155.71,156.19,35660.0,155.78,156.46,155.71,156.19,35660.0
2015-06-22 13:00:00,156.16,156.47,155.74,156.18,62979.0,156.16,156.47,155.74,156.18,62979.0
2015-06-22 14:00:00,156.2,156.38,155.99,156.11,46375.0,156.2,156.38,155.99,156.11,46375.0
2015-06-22 15:00:00,156.11,156.12,155.59,155.76,92426.0,156.11,156.12,155.59,155.76,92426.0
2015-06-23 09:30:00,155.88,156.75,155.22,155.36,27175.0,155.88,156.75,155.22,155.36,27175.0
2015-06-23 10:00:00,155.4,156.23,155.32,156.15,30741.0,155.4,156.23,155.32,156.15,30741.0
2015-06-23 11:00:00,156.21,156.97,156.02,156.97,56005.0,156.21,156.97,156.02,156.97,56005.0
2015-06-23 12:00:00,156.95,157.15,156.62,156.78,48281.0,156.95,157.15,156.62,156.78,48281.0
2015-06-23 13:00:00,156.75,157.0,156.57,156.95,61351.0,156.75,157.0,156.57,156.95,61351.0
2015-06-23 14:00:00,156.99,157.07,156.76,156.84,38743.0,156.99,157.07,156.76,156.84,38743.0
2015-06-23 15:00:00,156.84,157.1,156.33,156.36,123768.0,156.84,157.1,156.33,156.36,123768.0
2015-06-24 09:30:00,156.44,157.13,156.44,157.0,42601.0,156.44,157.13,156.44,157.0,42601.0
2015-06-24 10:00:00,157.0,157.0,156.19,156.26,45248.0,157.0,157.0,156.19,156.26,45248.0
2015-06-24 11:00:00,156.25,156.55,156.03,156.12,51762.0,156.25,156.55,156.03,156.12,51762.0
2015-06-24 12:00:00,156.13,156.13,155.56,155.56,21104.0,156.13,156.13,155.56,155.56,21104.0
2015-06-24 13:00:00,155.75,155.75,155.06,155.54,26369.0,155.75,155.75,155.06,155.54,26369.0
2015-06-24 14:00:00,155.56,156.28,154.86,155.82,84993.0,155.56,156.28,154.86,155.82,84993.0
2015-06-24 15:00:00,155.85,156.05,155.5,155.54,36756.0,155.85,156.05,155.5,155.54,36756.0
2015-06-25 09:30:00,155.6,155.8,154.55,154.71,50909.0,155.6,155.8,154.55,154.71,50909.0
2015-06-25 10:00:00,154.66,154.75,153.89,154.75,123449.0,154.66,154.75,153.89,154.75,123449.0
2015-06-25 11:00:00,154.65,155.53,154.35,155.33,179103.0,154.65,155.53,154.35,155.33,179103.0
2015-06-25 12:00:00,155.33,155.8,155.17,155.36,115148.0,155.33,155.8,155.17,155.36,115148.0
2015-06-25 13:00:00,155.36,155.59,154.99,155.1,70316.0,155.36,155.59,154.99,155.1,70316.0
2015-06-25 14:00:00,155.1,155.1,154.41,154.93,43785.0,155.1,155.1,154.41,154.93,43785.0
2015-06-25 15:00:00,155.0,155.15,154.55,154.87,224699.0,155.0,155.15,154.55,154.87,224699.0
2015-06-26 09:30:00,155.4,157.2,155.01,157.06,51105.0,155.4,157.2,155.01,157.06,51105.0
2015-06-26 10:00:00,157.09,157.46,156.64,156.65,94509.0,157.09,157.46,156.64,156.65,94509.0
2015-06-26 11:00:00,156.65,157.03,156.58,157.03,125473.0,156.65,157.03,156.58,157.03,125473.0
2015-06-26 12:00:00,157.02,157.48,156.83,156.83,67243.0,157.02,157.48,156.83,156.83,67243.0
2015-06-26 13:00:00,156.87,157.48,156.68,156.83,67414.0,156.87,157.48,156.68,156.83,67414.0
2015-06-26 14:00:00,156.88,157.15,156.76,157.13,35819.0,156.88,157.15,156.76,157.13,35819.0
2015-06-26 15:00:00,157.07,158.1,157.05,157.98,276962.0,157.07,158.1,157.05,157.98,276962.0
2015-06-29 09:30:00,156.26,156.95,155.5,156.07,44844.0,156.26,156.95,155.5,156.07,44844.0
2015-06-29 10:00:00,156.26,156.38,155.5,155.53,50619.0,156.26,156.38,155.5,155.53,50619.0
2015-06-29 11:00:00,155.53,155.56,155.0,155.21,50361.0,155.53,155.56,155.0,155.21,50361.0
2015-06-29 12:00:00,155.22,155.41,154.77,155.12,57949.0,155.22,155.41,154.77,155.12,57949.0
2015-06-29 13:00:00,155.17,155.17,154.59,154.63,35528.0,155.17,155.17,154.59,154.63,35528.0
2015-06-29 14:00:00,154.63,154.92,154.16,154.25,100125.0,154.63,154.92,154.16,154.25,100125.0
2015-06-29 15:00:00,154.2,154.41,153.24,153.66,150583.0,154.2,154.41,153.24,153.66,150583.0
2015-06-30 09:30:00,154.69,154.69,152.78,153.23,39323.0,154.69,154.69,152.78,153.23,39323.0
2015-06-30 10:00:00,153.4,154.48,153.25,154.29,48093.0,153.4,154.48,153.25,154.29,48093.0
2015-06-30 11:00:00,154.32,154.42,153.39,153.42,63948.0,154.32,154.42,153.39,153.42,63948.0
2015-06-30 12:00:00,153.52,153.72,153.19,153.72,53151.0,153.52,153.72,153.19,153.72,53151.0
2015-06-30 13:00:00,153.78,154.87,153.57,154.55,85332.0,153.78,154.87,153.57,154.55,85332.0
2015-06-30 14:00:00,154.55,154.94,154.42,154.66,45993.0,154.55,154.94,154.42,154.66,45993.0
2015-06-30 15:00:00,154.75,154.94,154.3,154.56,125649.0,154.75,154.94,154.3,154.56,125649.0
2015-07-01 09:30:00,155.94,156.0,155.22,155.36,41143.0,155.94,156.0,155.22,155.36,41143.0
2015-07-01 10:00:00,155.27,156.48,155.19,155.91,62312.0,155.27,156.48,155.19,155.91,62312.0
2015-07-01 11:00:00,155.92,156.11,155.56,155.98,139280.0,155.92,156.11,155.56,155.98,139280.0
2015-07-01 12:00:00,155.93,156.05,154.83,154.85,27740.0,155.93,156.05,154.83,154.85,27740.0
2015-07-01 13:00:00,154.78,155.36,154.65,154.88,107887.0,154.78,155.36,154.65,154.88,107887.0
2015-07-01 14:00:00,154.97,155.02,154.3,154.76,56605.0,154.97,155.02,154.3,154.76,56605.0
2015-07-01 15:00:00,154.8,155.46,154.75,155.43,137847.0,154.8,155.46,154.75,155.43,137847.0
2015-07-02 09:30:00,155.23,155.6,154.28,154.7,67063.0,155.23,155.6,154.28,154.7,67063.0
2015-07-02 10:00:00,154.69,155.33,154.39,155.24,29694.0,154.69,155.33,154.39,155.24,29694.0
2015-07-02 11:00:00,155.19,155.38,154.79,155.35,65050.0,155.19,155.38,154.79,155.35,65050.0
2015-07-02 12:00:00,155.31,155.45,154.87,155.23,47844.0,155.31,155.45,154.87,155.23,47844.0
2015-07-02 13:00:00,155.22,156.19,154.98,155.54,79275.0,155.22,156.19,154.98,155.54,79275.0
2015-07-02 14:00:00,155.49,155.9,155.18,155.85,156222.0,155.49,155.9,155.18,155.85,156222.0
2015-07-02 15:00:00,155.86,156.26,155.67,156.24,231077.0,155.86,156.26,155.67,156.24,231077.0
2015-07-06 09:30:00,154.79,156.64,154.25,155.91,55897.0,154.79,156.64,154.25,155.91,55897.0
2015-07-06 10:00:00,155.91,157.18,155.85,156.83,50730.0,155.91,157.18,155.85,156.83,50730.0
2015-07-06 11:00:00,156.75,156.89,155.94,156.54,59991.0,156.75,156.89,155.94,156.54,59991.0
2015-07-06 12:00:00,156.56,156.59,156.27,156.48,109801.0,156.56,156.59,156.27,156.48,109801.0
2015-07-06 13:00:00,156.44,156.76,156.41,156.46,75685.0,156.44,156.76,156.41,156.46,75685.0
2015-07-06 14:00:00,156.45,156.72,156.23,156.47,104419.0,156.45,156.72,156.23,156.47,104419.0
2015-07-06 15:00:00,156.53,157.34,156.46,157.34,105242.0,156.53,157.34,156.46,157.34,105242.0
2015-07-07 09:30:00,157.18,157.74,156.68,156.87,35873.0,157.18,157.74,156.68,156.87,35873.0
2015-07-07 10:00:00,156.89,157.25,156.07,156.84,150005.0,156.89,157.25,156.07,156.84,150005.0
2015-07-07 11:00:00,156.86,157.32,156.48,157.07,97735.0,156.86,157.32,156.48,157.07,97735.0
2015-07-07 12:00:00,157.15,157.59,156.76,157.59,92431.0,157.15,157.59,156.76,157.59,92431.0
2015-07-07 13:00:00,157.55,158.79,157.27,158.26,64386.0,157.55,158.79,157.27,158.26,64386.0
2015-07-07 14:00:00,158.26,159.5,158.01,159.5,146140.0,158.26,159.5,158.01,159.5,146140.0
2015-07-07 15:00:00,159.5,159.72,159.0,159.46,175101.0,159.5,159.72,159.0,159.46,175101.0
2015-07-08 09:30:00,158.01,160.0,157.78,159.45,102320.0,158.01,160.0,157.78,159.45,102320.0
2015-07-08 10:00:00,159.44,159.89,158.11,159.36,148567.0,159.44,159.89,158.11,159.36,148567.0
2015-07-08 11:00:00,159.54,159.88,158.42,158.91,73745.0,159.54,159.88,158.42,158.91,73745.0
2015-07-08 12:00:00,158.93,159.46,158.68,159.35,97394.0,158.93,159.46,158.68,159.35,97394.0
2015-07-08 13:00:00,159.34,159.35,158.92,159.08,86032.0,159.34,159.35,158.92,159.08,86032.0
2015-07-08 14:00:00,159.11,159.35,158.57,158.57,197340.0,159.11,159.35,158.57,158.57,197340.0
2015-07-08 15:00:00,158.62,159.03,157.85,158.55,298683.0,158.62,159.03,157.85,158.55,298683.0
2015-07-09 09:30:00,160.0,161.08,159.79,160.84,105535.0,160.0,161.08,159.79,160.84,105535.0
2015-07-09 10:00:00,160.86,161.87,160.5,161.59,276085.0,160.86,161.87,160.5,161.59,276085.0
2015-07-09 11:00:00,161.55,162.59,161.36,161.88,177161.0,161.55,162.59,161.36,161.88,177161.0
2015-07-09 12:00:00,161.91,161.96,160.91,161.17,150460.0,161.91,161.96,160.91,161.17,150460.0
2015-07-09 13:00:00,161.15,161.4,160.46,160.55,89303.0,161.15,161.4,160.46,160.55,89303.0
2015-07-09 14:00:00,160.56,160.97,159.78,160.4,141442.0,160.56,160.97,159.78,160.4,141442.0
2015-07-09 15:00:00,160.34,161.34,159.9,159.92,218011.0,160.34,161.34,159.9,159.92,218011.0
2015-07-10 09:30:00,162.5,162.5,161.01,161.53,48334.0,162.5,162.5,161.01,161.53,48334.0
2015-07-10 10:00:00,161.2,161.75,160.78,161.6,65406.0,161.2,161.75,160.78,161.6,65406.0
2015-07-10 11:00:00,161.62,162.78,161.62,162.68,93519.0,161.62,162.78,161.62,162.68,93519.0
2015-07-10 12:00:00,162.77,163.7,162.51,162.71,115910.0,162.77,163.7,162.51,162.71,115910.0
2015-07-10 13:00:00,162.67,163.3,162.34,163.11,120100.0,162.67,163.3,162.34,163.11,120100.0
2015-07-10 14:00:00,163.07,163.2,162.91,162.96,91740.0,163.07,163.2,162.91,162.96,91740.0
2015-07-10 15:00:00,162.99,163.13,162.8,163.12,155418.0,162.99,163.13,162.8,163.12,155418.0
2015-07-13 09:30:00,164.45,165.21,164.02,164.77,87489.0,164.45,165.21,164.02,164.77,87489.0
2015-07-13 10:00:00,164.61,164.97,164.28,164.78,80713.0,164.61,164.97,164.28,164.78,80713.0
2015-07-13 11:00:00,164.65,165.4,164.59,165.36,132659.0,164.65,165.4,164.59,165.36,132659.0
2015-07-13 12:00:00,165.3,165.43,165.06,165.11,61458.0,165.3,165.43,165.06,165.11,61458.0
2015-07-13 13:00:00,165.11,165.21,164.9,165.0,73326.0,165.11,165.21,164.9,165.0,73326.0
2015-07-13 14:00:00,164.94,166.05,164.91,165.94,86785.0,164.94,166.05,164.91,165.94,86785.0
2015-07-13 15:00:00,165.92,167.13,165.91,167.0,279825.0,165.92,167.13,165.91,167.0,279825.0
2015-07-14 09:30:00,167.72,167.72,166.51,166.69,44756.0,167.72,167.72,166.51,166.69,44756.0
2015-07-14 10:00:00,166.75,166.88,165.52,166.13,83908.0,166.75,166.88,165.52,166.13,83908.0
2015-07-14 11:00:00,166.21,166.79,166.05,166.54,57030.0,166.21,166.79,166.05,166.54,57030.0
2015-07-14 12:00:00,166.57,167.2,166.5,167.03,70343.0,166.57,167.2,166.5,167.03,70343.0
2015-07-14 13:00:00,167.03,167.2,166.88,166.97,57679.0,167.03,167.2,166.88,166.97,57679.0
2015-07-14 14:00:00,166.94,167.13,166.91,167.09,52534.0,166.94,167.13,166.91,167.09,52534.0
2015-07-14 15:00:00,167.11,167.46,166.86,166.96,119500.0,167.11,167.46,166.86,166.96,119500.0
2015-07-15 09:30:00,167.52,167.52,166.11,166.48,32353.0,167.52,167.52,166.11,166.48,32353.0
2015-07-15 10:00:00,166.47,167.02,166.25,166.7,47520.0,166.47,167.02,166.25,166.7,47520.0
2015-07-15 11:00:00,166.75,167.75,166.64,166.8,129239.0,166.75,167.75,166.64,166.8,129239.0
2015-07-15 12:00:00,166.78,167.87,166.65,167.8,42637.0,166.78,167.87,166.65,167.8,42637.0
2015-07-15 13:00:00,167.73,168.22,167.68,167.74,69948.0,167.73,168.22,167.68,167.74,69948.0
2015-07-15 14:00:00,167.72,167.89,167.07,167.2,59630.0,167.72,167.89,167.07,167.2,59630.0
2015-07-15 15:00:00,167.2,168.33,167.2,168.26,195431.0,167.2,168.33,167.2,168.26,195431.0
2015-07-16 09:30:00,169.0,169.31,166.23,168.4,228629.0,169.0,169.31,166.23,168.4,228629.0
2015-07-16 10:00:00,168.37,168.4,167.24,167.65,179936.0,168.37,168.4,167.24,167.65,179936.0
2015-07-16 11:00:00,167.68,168.53,167.5,168.53,112104.0,167.68,168.53,167.5,168.53,112104.0
2015-07-16 12:00:00,168.39,168.53,167.13,167.79,166567.0,168.39,168.53,167.13,167.79,166567.0
2015-07-16 13:00:00,167.75,167.91,167.3,167.5,74686.0,167.75,167.91,167.3,167.5,74686.0
2015-07-16 14:00:00,167.5,168.24,167.37,168.05,97517.0,167.5,168.24,167.37,168.05,97517.0
2015-07-16 15:00:00,168.0,168.15,167.12,167.31,154155.0,168.0,168.15,167.12,167.31,154155.0
2015-07-17 09:30:00,167.92,168.48,167.26,167.64,32208.0,167.92,168.48,167.26,167.64,32208.0
2015-07-17 10:00:00,167.45,167.68,167.28,167.35,43392.0,167.45,167.68,167.28,167.35,43392.0
2015-07-17 11:00:00,167.35,167.59,167.18,167.35,40121.0,167.35,167.59,167.18,167.35,40121.0
2015-07-17 12:00:00,167.38,167.41,167.13,167.22,61580.0,167.38,167.41,167.13,167.22,61580.0
2015-07-17 13:00:00,167.18,167.34,166.6,166.67,57657.0,167.18,167.34,166.6,166.67,57657.0
2015-07-17 14:00:00,166.63,166.95,166.63,166.78,48630.0,166.63,166.95,166.63,166.78,48630.0
2015-07-17 15:00:00,166.74,167.11,166.7,166.92,143305.0,166.74,167.11,166.7,166.92,143305.0
2015-07-20 09:30:00,167.85,168.45,167.43,167.89,35730.0,167.85,168.45,167.43,167.89,35730.0
2015-07-20 10:00:00,167.89,168.45,167.86,168.26,45249.0,167.89,168.45,167.86,168.26,45249.0
2015-07-20 11:00:00,168.19,168.48,167.97,168.25,50902.0,168.19,168.48,167.97,168.25,50902.0
2015-07-20 12:00:00,168.27,168.53,168.1,168.16,35794.0,168.27,168.53,168.1,168.16,35794.0
2015-07-20 13:00:00,168.12,168.42,168.03,168.03,25970.0,168.12,168.42,168.03,168.03,25970.0
2015-07-20 14:00:00,168.01,168.48,167.99,168.03,47593.0,168.01,168.48,167.99,168.03,47593.0
2015-07-20 15:00:00,168.06,168.26,167.85,168.0,55919.0,168.06,168.26,167.85,168.0,55919.0
2015-07-21 09:30:00,167.97,168.65,167.5,167.5,29008.0,167.97,168.65,167.5,167.5,29008.0
2015-07-21 10:00:00,167.52,168.5,166.64,166.7,110426.0,167.52,168.5,166.64,166.7,110426.0
2015-07-21 11:00:00,166.64,167.07,166.25,166.68,77992.0,166.64,167.07,166.25,166.68,77992.0
2015-07-21 12:00:00,166.81,167.29,166.78,166.93,15040.0,166.81,167.29,166.78,166.93,15040.0
2015-07-21 13:00:00,166.91,167.16,166.84,167.12,41555.0,166.91,167.16,166.84,167.12,41555.0
2015-07-21 14:00:00,167.1,167.34,167.01,167.13,26180.0,167.1,167.34,167.01,167.13,26180.0
2015-07-21 15:00:00,167.24,167.27,166.79,166.79,74381.0,167.24,167.27,166.79,166.79,74381.0
2015-07-22 09:30:00,166.44,168.64,166.37,168.39,30925.0,166.44,168.64,166.37,168.39,30925.0
2015-07-22 10:00:00,168.42,169.15,168.01,168.16,71499.0,168.42,169.15,168.01,168.16,71499.0
2015-07-22 11:00:00,168.21,169.2,168.2,168.71,51720.0,168.21,169.2,168.2,168.71,51720.0
2015-07-22 12:00:00,168.66,169.0,168.62,168.98,39564.0,168.66,169.0,168.62,168.98,39564.0
2015-07-22 13:00:00,168.95,169.52,168.87,169.34,33694.0,168.95,169.52,168.87,169.34,33694.0
2015-07-22 14:00:00,169.38,170.19,169.32,170.19,70597.0,169.38,170.19,169.32,170.19,70597.0
2015-07-22 15:00:00,170.18,170.75,170.05,170.52,167578.0,170.18,170.75,170.05,170.52,167578.0
2015-07-23 09:30:00,170.43,171.21,170.06,170.06,44371.0,170.43,171.21,170.06,170.06,44371.0
2015-07-23 10:00:00,170.19,170.76,169.91,170.11,38454.0,170.19,170.76,169.91,170.11,38454.0
2015-07-23 11:00:00,170.1,170.38,169.33,169.33,59004.0,170.1,170.38,169.33,169.33,59004.0
2015-07-23 12:00:00,169.44,169.69,168.99,169.55,61462.0,169.44,169.69,168.99,169.55,61462.0
2015-07-23 13:00:00,169.35,169.79,169.21,169.6,44718.0,169.35,169.79,169.21,169.6,44718.0
2015-07-23 14:00:00,169.6,169.69,168.91,169.19,63092.0,169.6,169.69,168.91,169.19,63092.0
2015-07-23 15:00:00,169.15,169.56,168.91,169.22,132665.0,169.15,169.56,168.91,169.22,132665.0
2015-07-24 09:30:00,169.35,170.36,168.89,170.2,28582.0,169.35,170.36,168.89,170.2,28582.0
2015-07-24 10:00:00,170.03,170.07,168.86,169.17,48676.0,170.03,170.07,168.86,169.17,48676.0
2015-07-24 11:00:00,169.09,169.59,169.03,169.55,67738.0,169.09,169.59,169.03,169.55,67738.0
2015-07-24 12:00:00,169.58,169.58,168.96,169.14,33151.0,169.58,169.58,168.96,169.14,33151.0
2015-07-24 13:00:00,169.16,169.55,169.05,169.36,30228.0,169.16,169.55,169.05,169.36,30228.0
2015-07-24 14:00:00,169.25,169.27,168.83,169.18,67833.0,169.25,169.27,168.83,169.18,67833.0
2015-07-24 15:00:00,169.18,169.68,169.02,169.41,82791.0,169.18,169.68,169.02,169.41,82791.0
2015-07-27 09:30:00,168.45,168.87,167.82,168.35,73412.0,168.45,168.87,167.82,168.35,73412.0
2015-07-27 10:00:00,168.35,168.42,167.91,168.1,112193.0,168.35,168.42,167.91,168.1,112193.0
2015-07-27 11:00:00,168.0,168.31,166.73,166.98,79831.0,168.0,168.31,166.73,166.98,79831.0
2015-07-27 12:00:00,166.94,167.18,166.02,166.45,57896.0,166.94,167.18,166.02,166.45,57896.0
2015-07-27 13:00:00,166.5,166.57,165.67,166.02,63852.0,166.5,166.57,165.67,166.02,63852.0
2015-07-27 14:00:00,166.12,166.7,165.9,166.33,69199.0,166.12,166.7,165.9,166.33,69199.0
2015-07-27 15:00:00,166.3,166.8,166.2,166.31,107064.0,166.3,166.8,166.2,166.31,107064.0
2015-07-28 09:30:00,167.05,167.86,165.18,166.06,40685.0,167.05,167.86,165.18,166.06,40685.0
2015-07-28 10:00:00,165.97,166.14,164.54,165.89,105169.0,165.97,166.14,164.54,165.89,105169.0
2015-07-28 11:00:00,165.82,165.82,165.27,165.53,77546.0,165.82,165.82,165.27,165.53,77546.0
2015-07-28 12:00:00,165.57,165.86,165.54,165.62,53874.0,165.57,165.86,165.54,165.62,53874.0
2015-07-28 13:00:00,165.66,166.31,165.61,165.89,39384.0,165.66,166.31,165.61,165.89,39384.0
2015-07-28 14:00:00,165.93,166.25,165.63,165.89,39450.0,165.93,166.25,165.63,165.89,39450.0
2015-07-28 15:00:00,165.94,166.01,165.66,166.01,124437.0,165.94,166.01,165.66,166.01,124437.0
2015-07-29 09:30:00,166.25,167.28,166.0,166.65,29960.0,166.25,167.28,166.0,166.65,29960.0
2015-07-29 10:00:00,166.56,166.95,165.39,165.42,58214.0,166.56,166.95,165.39,165.42,58214.0
2015-07-29 11:00:00,165.49,166.45,165.26,166.06,45435.0,165.49,166.45,165.26,166.06,45435.0
2015-07-29 12:00:00,166.1,166.83,166.0,166.18,28212.0,166.1,166.83,166.0,166.18,28212.0
2015-07-29 13:00:00,166.3,166.35,165.83,165.92,37029.0,166.3,166.35,165.83,165.92,37029.0
2015-07-29 14:00:00,165.9,166.68,165.5,166.35,77736.0,165.9,166.68,165.5,166.35,77736.0
2015-07-29 15:00:00,166.42,166.82,166.28,166.41,132785.0,166.42,166.82,166.28,166.41,132785.0
2015-07-30 09:30:00,166.3,166.98,165.01,165.87,20704.0,166.3,166.98,165.01,165.87,20704.0
2015-07-30 10:00:00,165.73,166.12,165.01,165.5,24922.0,165.73,166.12,165.01,165.5,24922.0
2015-07-30 11:00:00,165.36,166.18,165.36,166.01,38249.0,165.36,166.18,165.36,166.01,38249.0
2015-07-30 12:00:00,166.0,166.66,165.86,166.4,78610.0,166.0,166.66,165.86,166.4,78610.0
2015-07-30 13:00:00,166.38,166.66,166.25,166.4,51844.0,166.38,166.66,166.25,166.4,51844.0
2015-07-30 14:00:00,166.39,166.51,166.23,166.46,38614.0,166.39,166.51,166.23,166.46,38614.0
2015-07-30 15:00:00,166.43,167.0,166.32,166.84,72174.0,166.43,167.0,166.32,166.84,72174.0
2015-07-31 09:30:00,167.0,167.0,165.63,166.2,55267.0,167.0,167.0,165.63,166.2,55267.0
2015-07-31 10:00:00,165.98,167.51,165.98,167.05,70439.0,165.98,167.51,165.98,167.05,70439.0
2015-07-31 11:00:00,167.07,167.49,166.84,167.44,31550.0,167.07,167.49,166.84,167.44,31550.0
2015-07-31 12:00:00,167.5,167.86,167.32,167.66,23639.0,167.5,167.86,167.32,167.66,23639.0
2015-07-31 13:00:00,167.77,167.77,167.15,167.25,16683.0,167.77,167.77,167.15,167.25,16683.0
2015-07-31 14:00:00,167.1,167.13,166.65,166.83,35186.0,167.1,167.13,166.65,166.83,35186.0
2015-07-31 15:00:00,166.77,166.87,165.99,166.03,120447.0,166.77,166.87,165.99,166.03,120447.0
2015-08-03 09:30:00,167.23,167.99,166.3,166.62,44975.0,167.23,167.99,166.3,166.62,44975.0
2015-08-03 10:00:00,166.54,166.62,166.1,166.16,39318.0,166.54,166.62,166.1,166.16,39318.0
2015-08-03 11:00:00,166.17,166.31,165.64,165.75,32694.0,166.17,166.31,165.64,165.75,32694.0
2015-08-03 12:00:00,165.79,165.94,164.04,164.1,69771.0,165.79,165.94,164.04,164.1,69771.0
2015-08-03 13:00:00,164.19,164.69,163.25,164.59,113341.0,164.19,164.69,163.25,164.59,113341.0
2015-08-03 14:00:00,164.51,164.95,163.92,164.77,74174.0,164.51,164.95,163.92,164.77,74174.0
2015-08-03 15:00:00,164.63,165.27,164.61,165.27,88807.0,164.63,165.27,164.61,165.27,88807.0
2015-08-04 09:30:00,164.83,166.27,163.98,166.08,19129.0,164.83,166.27,163.98,166.08,19129.0
2015-08-04 10:00:00,166.12,166.92,165.6,166.01,37999.0,166.12,166.92,165.6,166.01,37999.0
2015-08-04 11:00:00,166.02,166.07,164.83,165.23,39671.0,166.02,166.07,164.83,165.23,39671.0
2015-08-04 12:00:00,165.38,165.7,164.92,165.06,35613.0,165.38,165.7,164.92,165.06,35613.0
2015-08-04 13:00:00,164.97,165.48,164.92,165.03,43276.0,164.97,165.48,164.92,165.03,43276.0
2015-08-04 14:00:00,165.01,165.36,164.43,165.26,33978.0,165.01,165.36,164.43,165.26,33978.0
2015-08-04 15:00:00,165.35,165.36,164.86,165.05,104263.0,165.35,165.36,164.86,165.05,104263.0
2015-08-05 09:30:00,166.52,167.18,165.54,166.77,33755.0,166.52,167.18,165.54,166.77,33755.0
2015-08-05 10:00:00,166.79,167.35,166.45,166.69,46420.0,166.79,167.35,166.45,166.69,46420.0
2015-08-05 11:00:00,166.51,167.77,166.51,167.05,56356.0,166.51,167.77,166.51,167.05,56356.0
2015-08-05 12:00:00,167.09,167.38,166.53,166.95,26770.0,167.09,167.38,166.53,166.95,26770.0
2015-08-05 13:00:00,166.95,167.07,166.67,167.07,41253.0,166.95,167.07,166.67,167.07,41253.0
2015-08-05 14:00:00,167.0,167.06,166.61,166.83,67023.0,167.0,167.06,166.61,166.83,67023.0
2015-08-05 15:00:00,166.82,167.26,166.78,167.03,96925.0,166.82,167.26,166.78,167.03,96925.0
2015-08-06 09:30:00,167.27,167.96,165.67,166.42,37422.0,167.27,167.96,165.67,166.42,37422.0
2015-08-06 10:00:00,166.33,167.15,165.46,165.78,57544.0,166.33,167.15,165.46,165.78,57544.0
2015-08-06 11:00:00,165.7,165.97,164.45,164.45,92842.0,165.7,165.97,164.45,164.45,92842.0
2015-08-06 12:00:00,164.45,164.92,163.4,163.94,90654.0,164.45,164.92,163.4,163.94,90654.0
2015-08-06 13:00:00,163.83,164.99,163.73,164.43,58046.0,163.83,164.99,163.73,164.43,58046.0
2015-08-06 14:00:00,164.47,165.29,164.4,165.02,48714.0,164.47,165.29,164.4,165.02,48714.0
2015-08-06 15:00:00,165.06,165.43,164.75,164.77,80611.0,165.06,165.43,164.75,164.77,80611.0
2015-08-07 09:30:00,164.7,164.7,163.53,164.48,38077.0,164.7,164.7,163.53,164.48,38077.0
2015-08-07 10:00:00,164.22,164.47,163.64,164.05,67045.0,164.22,164.47,163.64,164.05,67045.0
2015-08-07 11:00:00,164.06,164.23,163.39,163.86,62893.0,164.06,164.23,163.39,163.86,62893.0
2015-08-07 12:00:00,164.03,164.52,163.85,164.32,76535.0,164.03,164.52,163.85,164.32,76535.0
2015-08-07 13:00:00,164.28,164.53,164.07,164.26,67756.0,164.28,164.53,164.07,164.26,67756.0
2015-08-07 14:00:00,164.28,165.51,164.11,165.11,63963.0,164.28,165.51,164.11,165.11,63963.0
2015-08-07 15:00:00,165.11,165.97,165.05,165.67,106819.0,165.11,165.97,165.05,165.67,106819.0
2015-08-10 09:30:00,167.66,168.7,167.24,167.85,54302.0,167.66,168.7,167.24,167.85,54302.0
2015-08-10 10:00:00,167.85,168.44,167.07,167.79,84971.0,167.85,168.44,167.07,167.79,84971.0
2015-08-10 11:00:00,167.76,168.43,167.55,168.26,34183.0,167.76,168.43,167.55,168.26,34183.0
2015-08-10 12:00:00,168.28,168.66,168.19,168.29,27828.0,168.28,168.66,168.19,168.29,27828.0
2015-08-10 13:00:00,168.46,168.9,168.39,168.88,39494.0,168.46,168.9,168.39,168.88,39494.0
2015-08-10 14:00:00,168.91,169.13,168.52,168.71,47629.0,168.91,169.13,168.52,168.71,47629.0
2015-08-10 15:00:00,168.66,168.74,168.19,168.28,116774.0,168.66,168.74,168.19,168.28,116774.0
2015-08-11 09:30:00,166.96,167.93,166.0,167.8,43466.0,166.96,167.93,166.0,167.8,43466.0
2015-08-11 10:00:00,167.6,168.24,167.46,167.66,67427.0,167.6,168.24,167.46,167.66,67427.0
2015-08-11 11:00:00,167.66,167.8,166.52,166.71,44365.0,167.66,167.8,166.52,166.71,44365.0
2015-08-11 12:00:00,166.75,167.38,166.44,166.79,35067.0,166.75,167.38,166.44,166.79,35067.0
2015-08-11 13:00:00,166.96,167.29,166.65,166.81,28712.0,166.96,167.29,166.65,166.81,28712.0
2015-08-11 14:00:00,166.89,167.26,166.42,167.14,38101.0,166.89,167.26,166.42,167.14,38101.0
2015-08-11 15:00:00,167.11,168.51,167.0,168.51,124617.0,167.11,168.51,167.0,168.51,124617.0
2015-08-12 09:30:00,166.6,167.58,165.0,165.18,50736.0,166.6,167.58,165.0,165.18,50736.0
2015-08-12 10:00:00,165.32,165.58,164.09,164.56,133791.0,165.32,165.58,164.09,164.56,133791.0
2015-08-12 11:00:00,164.55,165.5,164.35,164.62,84535.0,164.55,165.5,164.35,164.62,84535.0
2015-08-12 12:00:00,164.39,165.36,164.36,165.08,39923.0,164.39,165.36,164.36,165.08,39923.0
2015-08-12 13:00:00,165.13,166.73,165.13,166.39,40947.0,165.13,166.73,165.13,166.39,40947.0
2015-08-12 14:00:00,166.47,166.64,165.28,166.64,45857.0,166.47,166.64,165.28,166.64,45857.0
2015-08-12 15:00:00,166.43,167.43,166.4,166.88,98615.0,166.43,167.43,166.4,166.88,98615.0
2015-08-13 09:30:00,167.24,169.05,167.13,168.05,48175.0,167.24,169.05,167.13,168.05,48175.0
2015-08-13 10:00:00,168.05,169.76,167.76,169.76,62364.0,168.05,169.76,167.76,169.76,62364.0
2015-08-13 11:00:00,169.81,170.01,169.1,169.64,48202.0,169.81,170.01,169.1,169.64,48202.0
2015-08-13 12:00:00,169.77,170.18,169.64,169.95,51509.0,169.77,170.18,169.64,169.95,51509.0
2015-08-13 13:00:00,169.91,170.43,169.57,170.36,41322.0,169.91,170.43,169.57,170.36,41322.0
2015-08-13 14:00:00,170.44,170.94,170.3,170.48,72170.0,170.44,170.94,170.3,170.48,72170.0
2015-08-13 15:00:00,170.53,170.53,168.76,169.28,99189.0,170.53,170.53,168.76,169.28,99189.0
2015-08-14 09:30:00,168.73,169.94,168.55,169.51,34513.0,168.73,169.94,168.55,169.51,34513.0
2015-08-14 10:00:00,169.28,170.64,169.12,170.15,53462.0,169.28,170.64,169.12,170.15,53462.0
2015-08-14 11:00:00,170.0,170.36,169.31,170.21,34213.0,170.0,170.36,169.31,170.21,34213.0
2015-08-14 12:00:00,170.22,170.68,169.84,170.41,30903.0,170.22,170.68,169.84,170.41,30903.0
2015-08-14 13:00:00,170.34,170.98,170.27,170.45,36495.0,170.34,170.98,170.27,170.45,36495.0
2015-08-14 14:00:00,170.58,171.0,170.37,170.63,50619.0,170.58,171.0,170.37,170.63,50619.0
2015-08-14 15:00:00,170.6,171.1,170.57,171.03,111961.0,170.6,171.1,170.57,171.03,111961.0
2015-08-17 09:30:00,171.12,171.61,169.45,169.45,34519.0,171.12,171.61,169.45,169.45,34519.0
2015-08-17 10:00:00,169.48,170.83,168.77,170.67,84202.0,169.48,170.83,168.77,170.67,84202.0
2015-08-17 11:00:00,170.81,171.4,170.35,170.82,63844.0,170.81,171.4,170.35,170.82,63844.0
2015-08-17 12:00:00,170.73,170.99,170.37,170.7,62930.0,170.73,170.99,170.37,170.7,62930.0
2015-08-17 13:00:00,170.83,171.13,170.71,170.78,46337.0,170.83,171.13,170.71,170.78,46337.0
2015-08-17 14:00:00,170.92,171.02,170.52,170.9,40985.0,170.92,171.02,170.52,170.9,40985.0
2015-08-17 15:00:00,170.9,171.4,170.81,171.39,84033.0,170.9,171.4,170.81,171.39,84033.0
2015-08-18 09:30:00,170.76,176.57,170.76,176.57,162637.0,170.76,176.57,170.76,176.57,162637.0
2015-08-18 10:00:00,176.39,176.77,174.53,175.84,127317.0,176.39,176.77,174.53,175.84,127317.0
2015-08-18 11:00:00,175.7,175.7,174.86,175.09,68875.0,175.7,175.7,174.86,175.09,68875.0
2015-08-18 12:00:00,175.02,175.1,174.3,174.43,65298.0,175.02,175.1,174.3,174.43,65298.0
2015-08-18 13:00:00,174.43,174.56,173.3,173.63,55516.0,174.43,174.56,173.3,173.63,55516.0
2015-08-18 14:00:00,173.66,173.96,173.31,173.66,113706.0,173.66,173.96,173.31,173.66,113706.0
2015-08-18 15:00:00,173.58,174.09,173.22,173.25,235435.0,173.58,174.09,173.22,173.25,235435.0
2015-08-19 09:30:00,173.65,173.94,172.26,172.82,73899.0,173.65,173.94,172.26,172.82,73899.0
2015-08-19 10:00:00,172.88,173.47,172.23,172.46,83068.0,172.88,173.47,172.23,172.46,83068.0
2015-08-19 11:00:00,172.52,173.17,172.52,172.84,51997.0,172.52,173.17,172.52,172.84,51997.0
2015-08-19 12:00:00,172.83,173.05,172.71,172.83,57110.0,172.83,173.05,172.71,172.83,57110.0
2015-08-19 13:00:00,172.86,172.9,172.41,172.63,87814.0,172.86,172.9,172.41,172.63,87814.0
2015-08-19 14:00:00,172.61,173.43,172.3,172.3,80693.0,172.61,173.43,172.3,172.3,80693.0
2015-08-19 15:00:00,172.28,173.31,172.0,172.62,147342.0,172.28,173.31,172.0,172.62,147342.0
2015-08-20 09:30:00,171.67,172.91,171.11,171.68,32233.0,171.67,172.91,171.11,171.68,32233.0
2015-08-20 10:00:00,171.61,171.84,170.0,170.19,116566.0,171.61,171.84,170.0,170.19,116566.0
2015-08-20 11:00:00,170.26,170.8,168.75,170.69,117358.0,170.26,170.8,168.75,170.69,117358.0
2015-08-20 12:00:00,170.95,171.16,170.26,170.73,87245.0,170.95,171.16,170.26,170.73,87245.0
2015-08-20 13:00:00,170.67,171.96,170.16,171.91,74340.0,170.67,171.96,170.16,171.91,74340.0
2015-08-20 14:00:00,171.9,172.31,171.46,171.7,72424.0,171.9,172.31,171.46,171.7,72424.0
2015-08-20 15:00:00,171.66,172.32,171.29,171.29,161048.0,171.66,172.32,171.29,171.29,161048.0
2015-08-21 09:30:00,167.77,168.0,165.0,167.58,123214.0,167.77,168.0,165.0,167.58,123214.0
2015-08-21 10:00:00,167.59,168.46,164.53,164.72,143007.0,167.59,168.46,164.53,164.72,143007.0
2015-08-21 11:00:00,164.7,165.09,163.53,164.23,235315.0,164.7,165.09,163.53,164.23,235315.0
2015-08-21 12:00:00,164.23,164.65,162.17,163.1,165101.0,164.23,164.65,162.17,163.1,165101.0
2015-08-21 13:00:00,163.04,164.92,162.38,164.86,183387.0,163.04,164.92,162.38,164.86,183387.0
2015-08-21 14:00:00,164.83,165.21,163.0,163.17,159198.0,164.83,165.21,163.0,163.17,159198.0
2015-08-21 15:00:00,163.01,163.66,162.21,162.56,438785.0,163.01,163.66,162.21,162.56,438785.0
2015-08-24 09:30:00,143.07,157.35,120.38,154.15,620529.0,143.07,157.35,120.38,154.15,620529.0
2015-08-24 10:00:00,154.37,160.67,154.24,160.64,382876.0,154.37,160.67,154.24,160.64,382876.0
2015-08-24 11:00:00,160.55,161.88,158.2,161.86,319061.0,160.55,161.88,158.2,161.86,319061.0
2015-08-24 12:00:00,161.85,163.6,161.68,161.73,296624.0,161.85,163.6,161.68,161.73,296624.0
2015-08-24 13:00:00,161.71,162.9,160.11,161.43,217402.0,161.71,162.9,160.11,161.43,217402.0
2015-08-24 14:00:00,161.43,162.05,158.62,158.69,219046.0,161.43,162.05,158.62,158.69,219046.0
2015-08-24 15:00:00,158.68,161.14,158.0,158.72,315994.0,158.68,161.14,158.0,158.72,315994.0
2015-08-25 09:30:00,164.11,164.23,160.04,160.5,101280.0,164.11,164.23,160.04,160.5,101280.0
2015-08-25 10:00:00,160.29,160.76,158.0,158.86,185920.0,160.29,160.76,158.0,158.86,185920.0
2015-08-25 11:00:00,158.86,160.02,158.4,159.04,205925.0,158.86,160.02,158.4,159.04,205925.0
2015-08-25 12:00:00,159.05,159.31,156.79,156.79,207315.0,159.05,159.31,156.79,156.79,207315.0
2015-08-25 13:00:00,156.87,157.21,155.26,155.86,247946.0,156.87,157.21,155.26,155.86,247946.0
2015-08-25 14:00:00,155.85,156.99,155.56,156.76,139581.0,155.85,156.99,155.56,156.76,139581.0
2015-08-25 15:00:00,156.86,157.01,152.52,153.32,358302.0,156.86,157.01,152.52,153.32,358302.0
2015-08-26 09:30:00,154.3,158.87,154.3,157.94,198063.0,154.3,158.87,154.3,157.94,198063.0
2015-08-26 10:00:00,157.97,158.5,155.53,157.26,219649.0,157.97,158.5,155.53,157.26,219649.0
2015-08-26 11:00:00,157.3,157.35,155.49,155.49,157543.0,157.3,157.35,155.49,155.49,157543.0
2015-08-26 12:00:00,155.61,155.61,154.04,154.49,149431.0,155.61,155.61,154.04,154.49,149431.0
2015-08-26 13:00:00,154.62,156.97,154.62,156.64,184254.0,154.62,156.97,154.62,156.64,184254.0
2015-08-26 14:00:00,156.69,158.7,155.91,157.68,169985.0,156.69,158.7,155.91,157.68,169985.0
2015-08-26 15:00:00,157.68,158.76,157.09,158.25,442385.0,157.68,158.76,157.09,158.25,442385.0
2015-08-27 09:30:00,160.87,162.43,160.52,161.5,154690.0,160.87,162.43,160.52,161.5,154690.0
2015-08-27 10:00:00,161.64,162.99,160.77,161.25,244152.0,161.64,162.99,160.77,161.25,244152.0
2015-08-27 11:00:00,161.25,161.63,160.61,160.71,272828.0,161.25,161.63,160.61,160.71,272828.0
2015-08-27 12:00:00,160.67,161.5,160.67,161.08,188381.0,160.67,161.5,160.67,161.08,188381.0
2015-08-27 13:00:00,161.09,161.16,160.03,160.43,152544.0,161.09,161.16,160.03,160.43,152544.0
2015-08-27 14:00:00,160.43,160.85,159.76,159.76,190843.0,160.43,160.85,159.76,159.76,190843.0
2015-08-27 15:00:00,159.91,161.27,159.31,160.24,709736.0,159.91,161.27,159.31,160.24,709736.0
2015-08-28 09:30:00,164.78,169.29,161.0,161.98,685922.0,164.78,169.29,161.0,161.98,685922.0
2015-08-28 10:00:00,162.01,162.94,160.25,161.53,491966.0,162.01,162.94,160.25,161.53,491966.0
2015-08-28 11:00:00,161.66,162.69,160.61,160.9,257536.0,161.66,162.69,160.61,160.9,257536.0
2015-08-28 12:00:00,160.9,161.74,160.25,160.39,177379.0,160.9,161.74,160.25,160.39,177379.0
2015-08-28 13:00:00,160.32,160.8,158.69,159.73,268742.0,160.32,160.8,158.69,159.73,268742.0
2015-08-28 14:00:00,159.65,160.98,159.16,160.84,185874.0,159.65,160.98,159.16,160.84,185874.0
2015-08-28 15:00:00,160.84,160.9,158.13,158.88,370115.0,160.84,160.9,158.13,158.88,370115.0
2015-08-31 09:30:00,157.28,160.41,157.23,159.61,306240.0,157.28,160.41,157.23,159.61,306240.0
2015-08-31 10:00:00,159.11,160.66,158.31,159.23,277856.0,159.11,160.66,158.31,159.23,277856.0
2015-08-31 11:00:00,159.15,160.12,158.82,159.16,208556.0,159.15,160.12,158.82,159.16,208556.0
2015-08-31 12:00:00,159.24,160.05,159.04,159.48,98342.0,159.24,160.05,159.04,159.48,98342.0
2015-08-31 13:00:00,159.42,159.45,158.1,158.78,176494.0,159.42,159.45,158.1,158.78,176494.0
2015-08-31 14:00:00,158.82,159.24,157.77,157.94,179388.0,158.82,159.24,157.77,157.94,179388.0
2015-08-31 15:00:00,158.0,158.94,157.8,158.08,524366.0,158.0,158.94,157.8,158.08,524366.0
2015-09-01 09:30:00,155.35,156.74,155.01,155.39,124997.0,155.35,156.74,155.01,155.39,124997.0
2015-09-01 10:00:00,155.36,156.98,154.39,156.72,267660.0,155.36,156.98,154.39,156.72,267660.0
2015-09-01 11:00:00,156.8,156.92,155.31,155.31,113518.0,156.8,156.92,155.31,155.31,113518.0
2015-09-01 12:00:00,155.33,155.47,153.41,153.68,117618.0,155.33,155.47,153.41,153.68,117618.0
2015-09-01 13:00:00,153.6,154.58,153.02,154.48,84854.0,153.6,154.58,153.02,154.48,84854.0
2015-09-01 14:00:00,154.49,154.86,153.78,154.07,85980.0,154.49,154.86,153.78,154.07,85980.0
2015-09-01 15:00:00,154.09,154.29,153.1,153.76,244428.0,154.09,154.29,153.1,153.76,244428.0
2015-09-02 09:30:00,155.55,158.89,155.49,156.71,149455.0,155.55,158.89,155.49,156.71,149455.0
2015-09-02 10:00:00,156.38,157.04,154.74,155.16,94894.0,156.38,157.04,154.74,155.16,94894.0
2015-09-02 11:00:00,155.2,155.68,154.4,154.59,76547.0,155.2,155.68,154.4,154.59,76547.0
2015-09-02 12:00:00,154.58,155.74,153.83,155.57,62369.0,154.58,155.74,153.83,155.57,62369.0
2015-09-02 13:00:00,155.62,156.5,155.33,156.06,93160.0,155.62,156.5,155.33,156.06,93160.0
2015-09-02 14:00:00,156.1,157.13,155.98,156.97,98631.0,156.1,157.13,155.98,156.97,98631.0
2015-09-02 15:00:00,157.11,158.56,156.61,158.42,266990.0,157.11,158.56,156.61,158.42,266990.0
2015-09-03 09:30:00,158.6,159.97,158.26,159.75,91294.0,158.6,159.97,158.26,159.75,91294.0
2015-09-03 10:00:00,159.78,160.87,159.45,160.79,160171.0,159.78,160.87,159.45,160.79,160171.0
2015-09-03 11:00:00,160.81,160.81,159.15,159.76,61699.0,160.81,160.81,159.15,159.76,61699.0
2015-09-03 12:00:00,159.9,159.99,159.15,159.6,55496.0,159.9,159.99,159.15,159.6,55496.0
2015-09-03 13:00:00,159.62,160.25,159.03,159.32,92755.0,159.62,160.25,159.03,159.32,92755.0
2015-09-03 14:00:00,159.32,159.94,158.81,159.74,88588.0,159.32,159.94,158.81,159.74,88588.0
2015-09-03 15:00:00,159.73,159.94,158.47,158.93,204716.0,159.73,159.94,158.47,158.93,204716.0
2015-09-04 09:30:00,157.22,158.49,156.15,156.43,51528.0,157.22,158.49,156.15,156.43,51528.0
2015-09-04 10:00:00,156.43,158.99,156.04,158.54,81363.0,156.43,158.99,156.04,158.54,81363.0
2015-09-04 11:00:00,158.5,158.94,157.95,158.32,34774.0,158.5,158.94,157.95,158.32,34774.0
2015-09-04 12:00:00,158.15,158.32,157.77,157.77,49707.0,158.15,158.32,157.77,157.77,49707.0
2015-09-04 13:00:00,157.85,157.97,157.23,157.56,51346.0,157.85,157.97,157.23,157.56,51346.0
2015-09-04 14:00:00,157.44,157.51,156.76,157.29,41090.0,157.44,157.51,156.76,157.29,41090.0
2015-09-04 15:00:00,157.49,158.34,157.01,157.7,130927.0,157.49,158.34,157.01,157.7,130927.0
2015-09-08 09:30:00,160.72,160.98,159.5,159.9,61511.0,160.72,160.98,159.5,159.9,61511.0
2015-09-08 10:00:00,160.01,160.01,158.19,158.9,80269.0,160.01,160.01,158.19,158.9,80269.0
2015-09-08 11:00:00,159.0,159.5,158.02,159.49,78146.0,159.0,159.5,158.02,159.49,78146.0
2015-09-08 12:00:00,159.44,159.89,159.05,159.05,38562.0,159.44,159.89,159.05,159.05,38562.0
2015-09-08 13:00:00,159.19,161.05,159.11,161.05,103870.0,159.19,161.05,159.11,161.05,103870.0
2015-09-08 14:00:00,161.02,163.0,160.89,162.85,140202.0,161.02,163.0,160.89,162.85,140202.0
2015-09-08 15:00:00,162.81,164.68,162.24,164.62,456512.0,162.81,164.68,162.24,164.62,456512.0
2015-09-09 09:30:00,169.0,169.14,165.07,165.58,194235.0,169.0,169.14,165.07,165.58,194235.0
2015-09-09 10:00:00,165.71,166.6,165.05,165.82,246960.0,165.71,166.6,165.05,165.82,246960.0
2015-09-09 11:00:00,165.87,166.96,165.74,166.34,131743.0,165.87,166.96,165.74,166.34,131743.0
2015-09-09 12:00:00,166.4,166.95,166.05,166.25,71801.0,166.4,166.95,166.05,166.25,71801.0
2015-09-09 13:00:00,166.24,166.24,165.4,165.82,110236.0,166.24,166.24,165.4,165.82,110236.0
2015-09-09 14:00:00,165.81,166.01,165.0,165.23,97274.0,165.81,166.01,165.0,165.23,97274.0
2015-09-09 15:00:00,165.19,165.64,163.32,163.4,267445.0,165.19,165.64,163.32,163.4,267445.0
2015-09-10 09:30:00,162.0,164.67,161.4,163.87,105549.0,162.0,164.67,161.4,163.87,105549.0
2015-09-10 10:00:00,163.86,165.29,163.05,164.45,182023.0,163.86,165.29,163.05,164.45,182023.0
2015-09-10 11:00:00,164.47,164.86,164.06,164.45,139454.0,164.47,164.86,164.06,164.45,139454.0
2015-09-10 12:00:00,164.43,164.85,164.32,164.5,113130.0,164.43,164.85,164.32,164.5,113130.0
2015-09-10 13:00:00,164.54,164.98,164.35,164.87,122678.0,164.54,164.98,164.35,164.87,122678.0
2015-09-10 14:00:00,164.96,165.19,164.68,165.01,159473.0,164.96,165.19,164.68,165.01,159473.0
2015-09-10 15:00:00,165.0,165.29,164.28,164.83,332593.0,165.0,165.29,164.28,164.83,332593.0
2015-09-11 09:30:00,164.81,165.13,164.01,164.28,44368.0,164.81,165.13,164.01,164.28,44368.0
2015-09-11 10:00:00,164.4,164.4,162.83,163.01,106114.0,164.4,164.4,162.83,163.01,106114.0
2015-09-11 11:00:00,162.95,164.05,162.68,164.03,46309.0,162.95,164.05,162.68,164.03,46309.0
2015-09-11 12:00:00,163.98,165.34,163.97,165.3,39636.0,163.98,165.34,163.97,165.3,39636.0
2015-09-11 13:00:00,165.22,165.52,165.05,165.41,61784.0,165.22,165.52,165.05,165.41,61784.0
2015-09-11 14:00:00,165.47,165.55,165.05,165.41,38397.0,165.47,165.55,165.05,165.41,38397.0
2015-09-11 15:00:00,165.35,165.5,164.82,165.07,99786.0,165.35,165.5,164.82,165.07,99786.0
2015-09-14 09:30:00,164.77,165.72,164.26,164.52,26712.0,164.77,165.72,164.26,164.52,26712.0
2015-09-14 10:00:00,164.35,165.21,164.0,164.27,69433.0,164.35,165.21,164.0,164.27,69433.0
2015-09-14 11:00:00,164.18,164.43,163.52,163.81,73225.0,164.18,164.43,163.52,163.81,73225.0
2015-09-14 12:00:00,163.76,163.85,162.95,163.09,34512.0,163.76,163.85,162.95,163.09,34512.0
2015-09-14 13:00:00,163.01,163.19,162.2,163.04,58654.0,163.01,163.19,162.2,163.04,58654.0
2015-09-14 14:00:00,163.07,163.12,162.03,162.38,58540.0,163.07,163.12,162.03,162.38,58540.0
2015-09-14 15:00:00,162.35,163.05,162.14,163.0,142767.0,162.35,163.05,162.14,163.0,142767.0
2015-09-15 09:30:00,163.09,163.51,160.77,161.0,36434.0,163.09,163.51,160.77,161.0,36434.0
2015-09-15 10:00:00,160.78,162.9,160.77,162.33,62073.0,160.78,162.9,160.77,162.33,62073.0
2015-09-15 11:00:00,162.4,164.79,162.4,163.85,96356.0,162.4,164.79,162.4,163.85,96356.0
2015-09-15 12:00:00,163.75,164.22,163.38,163.92,54925.0,163.75,164.22,163.38,163.92,54925.0
2015-09-15 13:00:00,163.81,164.96,163.51,164.44,38729.0,163.81,164.96,163.51,164.44,38729.0
2015-09-15 14:00:00,164.41,165.09,164.38,164.94,77836.0,164.41,165.09,164.38,164.94,77836.0
2015-09-15 15:00:00,164.99,165.13,164.04,164.06,94899.0,164.99,165.13,164.04,164.06,94899.0
2015-09-16 09:30:00,164.53,164.58,162.94,163.6,13866.0,164.53,164.58,162.94,163.6,13866.0
2015-09-16 10:00:00,163.62,164.02,163.31,163.81,26200.0,163.62,164.02,163.31,163.81,26200.0
2015-09-16 11:00:00,163.84,164.59,163.64,164.13,28723.0,163.84,164.59,163.64,164.13,28723.0
2015-09-16 12:00:00,164.22,164.54,163.56,163.81,28375.0,164.22,164.54,163.56,163.81,28375.0
2015-09-16 13:00:00,163.85,164.54,163.34,164.53,73782.0,163.85,164.54,163.34,164.53,73782.0
2015-09-16 14:00:00,164.54,164.7,164.01,164.51,91058.0,164.54,164.7,164.01,164.51,91058.0
2015-09-16 15:00:00,164.55,164.92,164.07,164.68,74541.0,164.55,164.92,164.07,164.68,74541.0
2015-09-17 09:30:00,164.49,165.0,163.92,164.08,14776.0,164.49,165.0,163.92,164.08,14776.0
2015-09-17 10:00:00,164.23,166.16,164.23,166.16,87383.0,164.23,166.16,164.23,166.16,87383.0
2015-09-17 11:00:00,166.17,166.67,166.0,166.43,48572.0,166.17,166.67,166.0,166.43,48572.0
2015-09-17 12:00:00,166.42,167.15,166.28,167.02,41659.0,166.42,167.15,166.28,167.02,41659.0
2015-09-17 13:00:00,167.0,167.4,166.6,166.74,82282.0,167.0,167.4,166.6,166.74,82282.0
2015-09-17 14:00:00,166.91,169.25,166.08,168.85,153136.0,166.91,169.25,166.08,168.85,153136.0
2015-09-17 15:00:00,168.91,169.25,167.22,168.21,392099.0,168.91,169.25,167.22,168.21,392099.0
2015-09-18 09:30:00,167.98,170.0,166.91,168.15,94101.0,167.98,170.0,166.91,168.15,94101.0
2015-09-18 10:00:00,168.15,169.23,167.33,168.69,87995.0,168.15,169.23,167.33,168.69,87995.0
2015-09-18 11:00:00,168.6,169.42,168.38,169.34,136563.0,168.6,169.42,168.38,169.34,136563.0
2015-09-18 12:00:00,169.32,169.82,168.32,168.49,124188.0,169.32,169.82,168.32,168.49,124188.0
2015-09-18 13:00:00,168.42,169.32,168.08,168.08,66267.0,168.42,169.32,168.08,168.08,66267.0
2015-09-18 14:00:00,168.02,169.1,167.94,169.02,60257.0,168.02,169.1,167.94,169.02,60257.0
2015-09-18 15:00:00,168.98,169.06,167.23,167.24,344931.0,168.98,169.06,167.23,167.24,344931.0
2015-09-21 09:30:00,168.46,169.94,168.01,169.85,53743.0,168.46,169.94,168.01,169.85,53743.0
2015-09-21 10:00:00,169.95,170.02,168.76,168.78,73228.0,169.95,170.02,168.76,168.78,73228.0
2015-09-21 11:00:00,168.92,169.04,168.01,168.2,94514.0,168.92,169.04,168.01,168.2,94514.0
2015-09-21 12:00:00,168.36,168.41,167.53,167.91,104899.0,168.36,168.41,167.53,167.91,104899.0
2015-09-21 13:00:00,167.88,168.92,167.65,168.24,60610.0,167.88,168.92,167.65,168.24,60610.0
2015-09-21 14:00:00,168.33,169.52,168.27,169.47,77310.0,168.33,169.52,168.27,169.47,77310.0
2015-09-21 15:00:00,169.54,170.0,168.33,168.65,118763.0,169.54,170.0,168.33,168.65,118763.0
2015-09-22 09:30:00,166.42,167.66,165.78,166.06,41294.0,166.42,167.66,165.78,166.06,41294.0
2015-09-22 10:00:00,166.03,166.25,164.75,165.18,52400.0,166.03,166.25,164.75,165.18,52400.0
2015-09-22 11:00:00,165.05,165.3,164.42,164.8,60590.0,165.05,165.3,164.42,164.8,60590.0
2015-09-22 12:00:00,164.81,165.64,164.58,164.72,36645.0,164.81,165.64,164.58,164.72,36645.0
2015-09-22 13:00:00,164.69,165.13,164.56,164.72,32422.0,164.69,165.13,164.56,164.72,32422.0
2015-09-22 14:00:00,164.71,165.3,164.55,165.28,60203.0,164.71,165.3,164.55,165.28,60203.0
2015-09-22 15:00:00,165.31,166.49,165.25,165.77,104931.0,165.31,166.49,165.25,165.77,104931.0
2015-09-23 09:30:00,165.56,166.89,165.55,165.74,17250.0,165.56,166.89,165.55,165.74,17250.0
2015-09-23 10:00:00,165.74,167.67,165.6,167.31,37335.0,165.74,167.67,165.6,167.31,37335.0
2015-09-23 11:00:00,167.21,167.4,166.69,167.1,28869.0,167.21,167.4,166.69,167.1,28869.0
2015-09-23 12:00:00,166.92,167.29,166.62,167.29,121837.0,166.92,167.29,166.62,167.29,121837.0
2015-09-23 13:00:00,167.19,167.44,166.96,167.44,117217.0,167.19,167.44,166.96,167.44,117217.0
2015-09-23 14:00:00,167.41,168.0,167.29,167.35,38827.0,167.41,168.0,167.29,167.35,38827.0
2015-09-23 15:00:00,167.34,168.26,167.34,168.14,90974.0,167.34,168.26,167.34,168.14,90974.0
2015-09-24 09:30:00,167.08,167.99,165.79,165.95,23515.0,167.08,167.99,165.79,165.95,23515.0
2015-09-24 10:00:00,165.94,166.84,165.86,166.38,81964.0,165.94,166.84,165.86,166.38,81964.0
2015-09-24 11:00:00,166.36,167.2,165.82,167.0,70763.0,166.36,167.2,165.82,167.0,70763.0
2015-09-24 12:00:00,167.0,167.99,166.77,167.42,64055.0,167.0,167.99,166.77,167.42,64055.0
2015-09-24 13:00:00,167.19,167.31,166.46,166.71,41608.0,167.19,167.31,166.46,166.71,41608.0
2015-09-24 14:00:00,166.75,168.69,166.72,168.1,64505.0,166.75,168.69,166.72,168.1,64505.0
2015-09-24 15:00:00,168.41,168.45,167.61,168.0,68493.0,168.41,168.45,167.61,168.0,68493.0
2015-09-25 09:30:00,169.39,170.22,168.54,169.07,42169.0,169.39,170.22,168.54,169.07,42169.0
2015-09-25 10:00:00,169.37,170.08,168.39,170.04,157449.0,169.37,170.08,168.39,170.04,157449.0
2015-09-25 11:00:00,170.15,170.15,169.2,169.6,49921.0,170.15,170.15,169.2,169.6,49921.0
2015-09-25 12:00:00,169.58,169.65,169.27,169.44,50529.0,169.58,169.65,169.27,169.44,50529.0
2015-09-25 13:00:00,169.46,170.21,169.35,169.99,96452.0,169.46,170.21,169.35,169.99,96452.0
2015-09-25 14:00:00,169.84,170.05,168.42,169.03,95617.0,169.84,170.05,168.42,169.03,95617.0
2015-09-25 15:00:00,169.03,169.45,168.0,169.26,146200.0,169.03,169.45,168.0,169.26,146200.0
2015-09-28 09:30:00,168.02,168.35,166.6,166.78,145686.0,168.02,168.35,166.6,166.78,145686.0
2015-09-28 10:00:00,166.71,167.0,166.42,166.97,235904.0,166.71,167.0,166.42,166.97,235904.0
2015-09-28 11:00:00,166.98,167.05,165.9,165.91,308258.0,166.98,167.05,165.9,165.91,308258.0
2015-09-28 12:00:00,165.91,165.99,164.26,164.31,206464.0,165.91,165.99,164.26,164.31,206464.0
2015-09-28 13:00:00,164.24,164.87,163.64,163.68,149030.0,164.24,164.87,163.64,163.68,149030.0
2015-09-28 14:00:00,163.67,164.87,163.42,164.31,173638.0,163.67,164.87,163.42,164.31,173638.0
2015-09-28 15:00:00,164.31,165.01,164.05,164.36,354910.0,164.31,165.01,164.05,164.36,354910.0
2015-09-29 09:30:00,163.9,164.46,161.43,162.54,115487.0,163.9,164.46,161.43,162.54,115487.0
2015-09-29 10:00:00,162.51,162.85,161.2,161.53,111197.0,162.51,162.85,161.2,161.53,111197.0
2015-09-29 11:00:00,161.68,162.26,160.59,161.89,81645.0,161.68,162.26,160.59,161.89,81645.0
2015-09-29 12:00:00,161.75,162.54,160.81,161.86,49481.0,161.75,162.54,160.81,161.86,49481.0
2015-09-29 13:00:00,161.82,163.34,161.82,163.09,44741.0,161.82,163.34,161.82,163.09,44741.0
2015-09-29 14:00:00,163.07,163.08,161.62,161.66,59112.0,163.07,163.08,161.62,161.66,59112.0
2015-09-29 15:00:00,161.62,161.93,160.78,161.72,179146.0,161.62,161.93,160.78,161.72,179146.0
2015-09-30 09:30:00,163.95,165.93,163.26,163.47,60846.0,163.95,165.93,163.26,163.47,60846.0
2015-09-30 10:00:00,163.67,164.62,163.16,163.22,51399.0,163.67,164.62,163.16,163.22,51399.0
2015-09-30 11:00:00,163.19,163.88,162.54,162.98,63106.0,163.19,163.88,162.54,162.98,63106.0
2015-09-30 12:00:00,162.84,163.2,162.35,162.95,26022.0,162.84,163.2,162.35,162.95,26022.0
2015-09-30 13:00:00,163.0,163.79,162.85,163.74,30048.0,163.0,163.79,162.85,163.74,30048.0
2015-09-30 14:00:00,163.74,164.0,163.17,163.8,53556.0,163.74,164.0,163.17,163.8,53556.0
2015-09-30 15:00:00,163.75,164.31,163.24,163.39,189217.0,163.75,164.31,163.24,163.39,189217.0
2015-10-01 09:30:00,164.26,164.79,163.45,163.47,201842.0,164.26,164.79,163.45,163.47,201842.0
2015-10-01 10:00:00,163.42,164.68,162.78,163.65,74687.0,163.42,164.68,162.78,163.65,74687.0
2015-10-01 11:00:00,163.64,164.04,163.11,163.63,70186.0,163.64,164.04,163.11,163.63,70186.0
2015-10-01 12:00:00,163.63,163.7,162.89,163.54,35536.0,163.63,163.7,162.89,163.54,35536.0
2015-10-01 13:00:00,163.37,163.67,162.88,163.15,77910.0,163.37,163.67,162.88,163.15,77910.0
2015-10-01 14:00:00,163.44,164.83,163.25,164.7,61089.0,163.44,164.83,163.25,164.7,61089.0
2015-10-01 15:00:00,164.72,165.59,164.55,165.59,148136.0,164.72,165.59,164.55,165.59,148136.0
2015-10-02 09:30:00,163.91,164.63,161.49,161.63,90299.0,163.91,164.63,161.49,161.63,90299.0
2015-10-02 10:00:00,161.27,162.4,161.0,162.34,112028.0,161.27,162.4,161.0,162.34,112028.0
2015-10-02 11:00:00,162.34,162.48,161.87,162.22,132607.0,162.34,162.48,161.87,162.22,132607.0
2015-10-02 12:00:00,162.22,163.21,162.08,163.2,81096.0,162.22,163.21,162.08,163.2,81096.0
2015-10-02 13:00:00,163.2,164.69,163.02,164.45,81862.0,163.2,164.69,163.02,164.45,81862.0
2015-10-02 14:00:00,164.38,164.97,164.16,164.17,72496.0,164.38,164.97,164.16,164.17,72496.0
2015-10-02 15:00:00,164.17,165.79,164.05,165.79,128096.0,164.17,165.79,164.05,165.79,128096.0
2015-10-05 09:30:00,166.83,167.76,166.83,167.0,73342.0,166.83,167.76,166.83,167.0,73342.0
2015-10-05 10:00:00,167.09,167.16,165.83,166.18,123717.0,167.09,167.16,165.83,166.18,123717.0
2015-10-05 11:00:00,166.17,166.48,165.33,165.7,93006.0,166.17,166.48,165.33,165.7,93006.0
2015-10-05 12:00:00,165.79,166.42,165.79,166.36,61631.0,165.79,166.42,165.79,166.36,61631.0
2015-10-05 13:00:00,166.39,167.0,166.29,166.97,76640.0,166.39,167.0,166.29,166.97,76640.0
2015-10-05 14:00:00,166.97,167.06,166.47,166.85,119897.0,166.97,167.06,166.47,166.85,119897.0
2015-10-05 15:00:00,166.8,168.27,166.74,168.03,238247.0,166.8,168.27,166.74,168.03,238247.0
2015-10-06 09:30:00,167.96,167.96,166.42,167.4,25145.0,167.96,167.96,166.42,167.4,25145.0
2015-10-06 10:00:00,167.48,167.96,165.67,166.02,190432.0,167.48,167.96,165.67,166.02,190432.0
2015-10-06 11:00:00,165.9,166.6,165.34,165.63,108513.0,165.9,166.6,165.34,165.63,108513.0
2015-10-06 12:00:00,165.59,166.07,165.46,165.54,55612.0,165.59,166.07,165.46,165.54,55612.0
2015-10-06 13:00:00,165.53,166.63,165.34,166.08,56839.0,165.53,166.63,165.34,166.08,56839.0
2015-10-06 14:00:00,166.11,166.95,165.85,166.44,48364.0,166.11,166.95,165.85,166.44,48364.0
2015-10-06 15:00:00,166.3,166.62,165.7,165.92,101029.0,166.3,166.62,165.7,165.92,101029.0
2015-10-07 09:30:00,165.95,167.25,165.39,167.11,47953.0,165.95,167.25,165.39,167.11,47953.0
2015-10-07 10:00:00,167.16,167.74,165.55,165.55,144062.0,167.16,167.74,165.55,165.55,144062.0
2015-10-07 11:00:00,165.55,165.92,164.67,164.94,106832.0,165.55,165.92,164.67,164.94,106832.0
2015-10-07 12:00:00,164.9,164.9,164.21,164.39,92663.0,164.9,164.9,164.21,164.39,92663.0
2015-10-07 13:00:00,164.38,165.19,164.29,164.75,73439.0,164.38,165.19,164.29,164.75,73439.0
2015-10-07 14:00:00,164.74,165.08,164.16,164.36,79909.0,164.74,165.08,164.16,164.36,79909.0
2015-10-07 15:00:00,164.35,165.15,164.35,165.01,154248.0,164.35,165.15,164.35,165.01,154248.0
2015-10-08 09:30:00,164.63,165.78,163.29,164.7,31655.0,164.63,165.78,163.29,164.7,31655.0
2015-10-08 10:00:00,164.95,165.11,163.86,164.2,59319.0,164.95,165.11,163.86,164.2,59319.0
2015-10-08 11:00:00,164.21,164.34,163.4,163.47,59509.0,164.21,164.34,163.4,163.47,59509.0
2015-10-08 12:00:00,163.48,163.48,162.6,162.8,59253.0,163.48,163.48,162.6,162.8,59253.0
2015-10-08 13:00:00,162.78,163.44,162.42,163.44,55540.0,162.78,163.44,162.42,163.44,55540.0
2015-10-08 14:00:00,163.52,163.97,163.02,163.86,89741.0,163.52,163.97,163.02,163.86,89741.0
2015-10-08 15:00:00,163.98,164.31,163.56,164.05,129794.0,163.98,164.31,163.56,164.05,129794.0
2015-10-09 09:30:00,163.81,164.53,162.56,164.12,30794.0,163.81,164.53,162.56,164.12,30794.0
2015-10-09 10:00:00,164.14,165.09,163.58,164.99,31987.0,164.14,165.09,163.58,164.99,31987.0
2015-10-09 11:00:00,164.97,165.67,164.87,165.36,37650.0,164.97,165.67,164.87,165.36,37650.0
2015-10-09 12:00:00,165.22,165.4,164.9,165.23,63308.0,165.22,165.4,164.9,165.23,63308.0
2015-10-09 13:00:00,165.4,165.59,164.91,165.48,46469.0,165.4,165.59,164.91,165.48,46469.0
2015-10-09 14:00:00,165.43,166.09,165.43,166.06,45366.0,165.43,166.09,165.43,166.06,45366.0
2015-10-09 15:00:00,166.09,166.2,165.67,165.79,90901.0,166.09,166.2,165.67,165.79,90901.0
2015-10-12 09:30:00,166.73,167.12,164.97,165.78,47230.0,166.73,167.12,164.97,165.78,47230.0
2015-10-12 10:00:00,165.51,166.12,165.1,165.45,38137.0,165.51,166.12,165.1,165.45,38137.0
2015-10-12 11:00:00,165.3,166.0,165.3,165.83,37008.0,165.3,166.0,165.3,165.83,37008.0
2015-10-12 12:00:00,165.87,165.97,165.69,165.84,57383.0,165.87,165.97,165.69,165.84,57383.0
2015-10-12 13:00:00,165.87,165.95,165.55,165.56,80608.0,165.87,165.95,165.55,165.56,80608.0
2015-10-12 14:00:00,165.69,165.9,165.4,165.81,35701.0,165.69,165.9,165.4,165.81,35701.0
2015-10-12 15:00:00,165.81,166.08,165.44,166.08,129711.0,165.81,166.08,165.44,166.08,129711.0
2015-10-13 09:30:00,165.54,166.45,165.02,165.85,20456.0,165.54,166.45,165.02,165.85,20456.0
2015-10-13 10:00:00,166.1,167.18,165.94,166.96,41254.0,166.1,167.18,165.94,166.96,41254.0
2015-10-13 11:00:00,167.06,167.33,165.89,166.47,29512.0,167.06,167.33,165.89,166.47,29512.0
2015-10-13 12:00:00,166.48,166.63,165.51,165.57,34669.0,166.48,166.63,165.51,165.57,34669.0
2015-10-13 13:00:00,165.47,165.47,164.07,164.19,45960.0,165.47,165.47,164.07,164.19,45960.0
2015-10-13 14:00:00,164.1,164.26,163.33,164.22,41193.0,164.1,164.26,163.33,164.22,41193.0
2015-10-13 15:00:00,164.08,164.17,163.68,163.86,118146.0,164.08,164.17,163.68,163.86,118146.0
2015-10-14 09:30:00,163.6,164.09,163.21,163.7,16306.0,163.6,164.09,163.21,163.7,16306.0
2015-10-14 10:00:00,163.51,163.74,160.13,160.24,92305.0,163.51,163.74,160.13,160.24,92305.0
2015-10-14 11:00:00,160.13,160.56,159.57,159.73,69784.0,160.13,160.56,159.57,159.73,69784.0
2015-10-14 12:00:00,159.66,161.15,159.66,161.06,45381.0,159.66,161.15,159.66,161.06,45381.0
2015-10-14 13:00:00,160.95,160.95,160.12,160.2,30002.0,160.95,160.95,160.12,160.2,30002.0
2015-10-14 14:00:00,160.29,160.45,158.43,158.9,67137.0,160.29,160.45,158.43,158.9,67137.0
2015-10-14 15:00:00,158.86,159.59,158.61,159.29,142282.0,158.86,159.59,158.61,159.29,142282.0
2015-10-15 09:30:00,160.28,160.43,159.35,159.81,22856.0,160.28,160.43,159.35,159.81,22856.0
2015-10-15 10:00:00,159.89,160.77,159.51,159.75,66876.0,159.89,160.77,159.51,159.75,66876.0
2015-10-15 11:00:00,159.76,159.93,158.1,158.1,48429.0,159.76,159.93,158.1,158.1,48429.0
2015-10-15 12:00:00,158.12,158.83,158.04,158.55,59448.0,158.12,158.83,158.04,158.55,59448.0
2015-10-15 13:00:00,158.56,159.6,158.55,159.59,48167.0,158.56,159.6,158.55,159.59,48167.0
2015-10-15 14:00:00,159.57,160.24,159.29,159.95,71073.0,159.57,160.24,159.29,159.95,71073.0
2015-10-15 15:00:00,159.94,161.21,159.59,161.07,221278.0,159.94,161.21,159.59,161.07,221278.0
2015-10-16 09:30:00,161.32,163.45,161.15,163.33,35856.0,161.32,163.45,161.15,163.33,35856.0
2015-10-16 10:00:00,163.32,165.47,163.05,165.33,74824.0,163.32,165.47,163.05,165.33,74824.0
2015-10-16 11:00:00,165.16,166.36,165.02,166.18,74971.0,165.16,166.36,165.02,166.18,74971.0
2015-10-16 12:00:00,166.32,166.37,165.77,166.2,65632.0,166.32,166.37,165.77,166.2,65632.0
2015-10-16 13:00:00,166.2,166.66,165.57,166.03,61330.0,166.2,166.66,165.57,166.03,61330.0
2015-10-16 14:00:00,166.09,167.38,165.77,166.86,80485.0,166.09,167.38,165.77,166.86,80485.0
2015-10-16 15:00:00,166.92,167.11,165.93,166.11,133409.0,166.92,167.11,165.93,166.11,133409.0
2015-10-19 09:30:00,166.08,166.32,164.5,165.27,42168.0,166.08,166.32,164.5,165.27,42168.0
2015-10-19 10:00:00,165.17,166.98,164.7,166.98,67010.0,165.17,166.98,164.7,166.98,67010.0
2015-10-19 11:00:00,166.98,167.58,166.31,167.17,69482.0,166.98,167.58,166.31,167.17,69482.0
2015-10-19 12:00:00,167.2,167.35,166.37,166.75,50706.0,167.2,167.35,166.37,166.75,50706.0
2015-10-19 13:00:00,166.8,167.79,166.57,167.78,88186.0,166.8,167.79,166.57,167.78,88186.0
2015-10-19 14:00:00,167.82,168.45,167.42,168.37,56312.0,167.82,168.45,167.42,168.37,56312.0
2015-10-19 15:00:00,168.37,168.63,167.88,168.36,165801.0,168.37,168.63,167.88,168.36,165801.0
2015-10-20 09:30:00,169.0,170.13,168.03,169.65,77773.0,169.0,170.13,168.03,169.65,77773.0
2015-10-20 10:00:00,169.6,169.89,168.6,168.92,58011.0,169.6,169.89,168.6,168.92,58011.0
2015-10-20 11:00:00,168.85,168.91,168.39,168.63,38848.0,168.85,168.91,168.39,168.63,38848.0
2015-10-20 12:00:00,168.55,168.81,168.1,168.51,51624.0,168.55,168.81,168.1,168.51,51624.0
2015-10-20 13:00:00,168.58,168.93,168.4,168.76,47846.0,168.58,168.93,168.4,168.76,47846.0
2015-10-20 14:00:00,168.67,169.56,168.6,169.5,74897.0,168.67,169.56,168.6,169.5,74897.0
2015-10-20 15:00:00,169.51,169.66,169.06,169.2,107973.0,169.51,169.66,169.06,169.2,107973.0
2015-10-21 09:30:00,169.69,170.0,168.99,169.48,27262.0,169.69,170.0,168.99,169.48,27262.0
2015-10-21 10:00:00,169.34,169.4,167.8,169.27,64055.0,169.34,169.4,167.8,169.27,64055.0
2015-10-21 11:00:00,169.29,170.13,168.74,170.08,41688.0,169.29,170.13,168.74,170.08,41688.0
2015-10-21 12:00:00,170.07,170.12,169.32,169.42,37105.0,170.07,170.12,169.32,169.42,37105.0
2015-10-21 13:00:00,169.24,169.24,167.62,168.31,41021.0,169.24,169.24,167.62,168.31,41021.0
2015-10-21 14:00:00,168.21,169.45,167.82,168.99,40039.0,168.21,169.45,167.82,168.99,40039.0
2015-10-21 15:00:00,168.99,169.24,167.93,168.11,83823.0,168.99,169.24,167.93,168.11,83823.0
2015-10-22 09:30:00,168.99,170.25,168.54,168.84,24917.0,168.99,170.25,168.54,168.84,24917.0
2015-10-22 10:00:00,169.0,169.35,168.04,169.3,37380.0,169.0,169.35,168.04,169.3,37380.0
2015-10-22 11:00:00,169.15,169.45,168.74,168.93,51271.0,169.15,169.45,168.74,168.93,51271.0
2015-10-22 12:00:00,169.0,169.74,168.73,169.7,22894.0,169.0,169.74,168.73,169.7,22894.0
2015-10-22 13:00:00,169.66,169.75,168.45,168.66,36262.0,169.66,169.75,168.45,168.66,36262.0
2015-10-22 14:00:00,168.62,168.62,167.73,168.21,54913.0,168.62,168.62,167.73,168.21,54913.0
2015-10-22 15:00:00,168.22,168.23,167.71,168.13,93117.0,168.22,168.23,167.71,168.13,93117.0
2015-10-23 09:30:00,169.92,169.92,167.31,167.31,47561.0,169.92,169.92,167.31,167.31,47561.0
2015-10-23 10:00:00,167.33,167.61,165.61,165.76,62388.0,167.33,167.61,165.61,165.76,62388.0
2015-10-23 11:00:00,165.71,166.33,163.85,163.93,75846.0,165.71,166.33,163.85,163.93,75846.0
2015-10-23 12:00:00,163.93,164.6,163.74,164.44,49049.0,163.93,164.6,163.74,164.44,49049.0
2015-10-23 13:00:00,164.34,164.65,164.01,164.31,35815.0,164.34,164.65,164.01,164.31,35815.0
2015-10-23 14:00:00,164.36,165.59,164.2,165.59,36314.0,164.36,165.59,164.2,165.59,36314.0
2015-10-23 15:00:00,165.65,166.16,165.17,165.85,95383.0,165.65,166.16,165.17,165.85,95383.0
2015-10-26 09:30:00,166.01,167.48,165.95,167.01,29899.0,166.01,167.48,165.95,167.01,29899.0
2015-10-26 10:00:00,167.05,168.95,166.63,168.11,72890.0,167.05,168.95,166.63,168.11,72890.0
2015-10-26 11:00:00,168.13,168.82,167.77,168.25,94257.0,168.13,168.82,167.77,168.25,94257.0
2015-10-26 12:00:00,168.31,169.0,167.89,168.5,46380.0,168.31,169.0,167.89,168.5,46380.0
2015-10-26 13:00:00,168.32,169.59,168.14,169.46,92956.0,168.32,169.59,168.14,169.46,92956.0
2015-10-26 14:00:00,169.42,170.0,169.14,169.66,80312.0,169.42,170.0,169.14,169.66,80312.0
2015-10-26 15:00:00,169.65,169.94,169.02,169.2,163975.0,169.65,169.94,169.02,169.2,163975.0
2015-10-27 09:30:00,169.73,169.92,168.78,168.78,17185.0,169.73,169.92,168.78,168.78,17185.0
2015-10-27 10:00:00,168.78,168.89,167.98,168.74,37335.0,168.78,168.89,167.98,168.74,37335.0
2015-10-27 11:00:00,168.75,169.28,167.81,167.87,31469.0,168.75,169.28,167.81,167.87,31469.0
2015-10-27 12:00:00,167.98,168.9,167.83,168.39,23628.0,167.98,168.9,167.83,168.39,23628.0
2015-10-27 13:00:00,168.38,168.38,167.41,167.6,19349.0,168.38,168.38,167.41,167.6,19349.0
2015-10-27 14:00:00,167.66,168.24,167.66,168.15,41240.0,167.66,168.24,167.66,168.15,41240.0
2015-10-27 15:00:00,168.27,169.29,168.26,169.09,115037.0,168.27,169.29,168.26,169.09,115037.0
2015-10-28 09:30:00,169.32,169.78,168.01,169.32,19618.0,169.32,169.78,168.01,169.32,19618.0
2015-10-28 10:00:00,169.5,173.71,169.5,173.4,156579.0,169.5,173.71,169.5,173.4,156579.0
2015-10-28 11:00:00,173.6,173.99,172.42,172.71,87203.0,173.6,173.99,172.42,172.71,87203.0
2015-10-28 12:00:00,172.8,173.21,172.41,172.64,48919.0,172.8,173.21,172.41,172.64,48919.0
2015-10-28 13:00:00,172.85,172.89,171.75,172.01,46168.0,172.85,172.89,171.75,172.01,46168.0
2015-10-28 14:00:00,172.61,172.61,170.69,171.97,92228.0,172.61,172.61,170.69,171.97,92228.0
2015-10-28 15:00:00,171.98,173.14,171.98,172.95,158449.0,171.98,173.14,171.98,172.95,158449.0
2015-10-29 09:30:00,172.07,173.5,172.07,172.18,20368.0,172.07,173.5,172.07,172.18,20368.0
2015-10-29 10:00:00,172.35,172.61,171.12,171.32,49696.0,172.35,172.61,171.12,171.32,49696.0
2015-10-29 11:00:00,171.2,171.86,171.17,171.69,41396.0,171.2,171.86,171.17,171.69,41396.0
2015-10-29 12:00:00,171.73,171.86,171.33,171.6,53706.0,171.73,171.86,171.33,171.6,53706.0
2015-10-29 13:00:00,171.76,171.86,171.47,171.53,31222.0,171.76,171.86,171.47,171.53,31222.0
2015-10-29 14:00:00,171.62,172.75,171.49,172.7,54969.0,171.62,172.75,171.49,172.7,54969.0
2015-10-29 15:00:00,172.7,173.5,172.53,173.26,98158.0,172.7,173.5,172.53,173.26,98158.0
2015-10-30 09:30:00,173.36,174.35,172.83,173.77,34464.0,173.36,174.35,172.83,173.77,34464.0
2015-10-30 10:00:00,173.74,174.14,172.74,173.99,54506.0,173.74,174.14,172.74,173.99,54506.0
2015-10-30 11:00:00,174.16,174.65,173.92,174.5,34342.0,174.16,174.65,173.92,174.5,34342.0
2015-10-30 12:00:00,174.49,175.37,174.41,175.3,59069.0,174.49,175.37,174.41,175.3,59069.0
2015-10-30 13:00:00,175.3,175.3,174.66,174.97,59140.0,175.3,175.3,174.66,174.97,59140.0
2015-10-30 14:00:00,174.98,175.72,174.52,174.68,62706.0,174.98,175.72,174.52,174.68,62706.0
2015-10-30 15:00:00,174.67,175.29,173.82,173.96,199516.0,174.67,175.29,173.82,173.96,199516.0
2015-11-02 09:30:00,174.88,175.78,173.79,173.81,25703.0,174.88,175.78,173.79,173.81,25703.0
2015-11-02 10:00:00,173.79,174.42,171.17,172.36,89045.0,173.79,174.42,171.17,172.36,89045.0
2015-11-02 11:00:00,172.64,172.64,171.54,171.8,94666.0,172.64,172.64,171.54,171.8,94666.0
2015-11-02 12:00:00,171.78,172.3,171.67,171.77,49138.0,171.78,172.3,171.67,171.77,49138.0
2015-11-02 13:00:00,171.64,172.95,171.64,172.88,27562.0,171.64,172.95,171.64,172.88,27562.0
2015-11-02 14:00:00,172.87,173.26,171.75,172.67,81982.0,172.87,173.26,171.75,172.67,81982.0
2015-11-02 15:00:00,172.59,172.95,172.18,172.7,101881.0,172.59,172.95,172.18,172.7,101881.0
2015-11-03 09:30:00,171.92,173.98,171.9,172.64,36846.0,171.92,173.98,171.9,172.64,36846.0
2015-11-03 10:00:00,172.64,174.12,172.44,173.73,43716.0,172.64,174.12,172.44,173.73,43716.0
2015-11-03 11:00:00,173.73,174.74,173.35,174.64,61839.0,173.73,174.74,173.35,174.64,61839.0
2015-11-03 12:00:00,174.63,174.95,174.26,174.46,49504.0,174.63,174.95,174.26,174.46,49504.0
2015-11-03 13:00:00,174.42,174.5,173.45,174.14,47106.0,174.42,174.5,173.45,174.14,47106.0
2015-11-03 14:00:00,174.13,174.52,173.61,173.61,59967.0,174.13,174.52,173.61,173.61,59967.0
2015-11-03 15:00:00,173.7,173.76,172.83,172.99,190205.0,173.7,173.76,172.83,172.99,190205.0
2015-11-04 09:30:00,173.32,173.53,170.99,171.28,20786.0,173.32,173.53,170.99,171.28,20786.0
2015-11-04 10:00:00,171.35,171.8,171.07,171.13,58969.0,171.35,171.8,171.07,171.13,58969.0
2015-11-04 11:00:00,171.04,171.04,169.7,170.33,54545.0,171.04,171.04,169.7,170.33,54545.0
2015-11-04 12:00:00,170.47,170.93,170.28,170.56,33641.0,170.47,170.93,170.28,170.56,33641.0
2015-11-04 13:00:00,170.43,170.74,169.69,170.15,60996.0,170.43,170.74,169.69,170.15,60996.0
2015-11-04 14:00:00,170.11,170.73,169.99,170.17,36484.0,170.11,170.73,169.99,170.17,36484.0
2015-11-04 15:00:00,170.11,170.17,169.39,170.1,97655.0,170.11,170.17,169.39,170.1,97655.0
2015-11-05 09:30:00,170.58,171.56,170.5,171.4,14249.0,170.58,171.56,170.5,171.4,14249.0
2015-11-05 10:00:00,171.78,171.96,169.5,170.19,41010.0,171.78,171.96,169.5,170.19,41010.0
2015-11-05 11:00:00,169.88,171.87,169.88,171.6,54209.0,169.88,171.87,169.88,171.6,54209.0
2015-11-05 12:00:00,171.53,172.1,171.23,171.74,43236.0,171.53,172.1,171.23,171.74,43236.0
2015-11-05 13:00:00,171.95,172.33,171.6,171.99,26704.0,171.95,172.33,171.6,171.99,26704.0
2015-11-05 14:00:00,172.05,172.24,171.58,172.17,64683.0,172.05,172.24,171.58,172.17,64683.0
2015-11-05 15:00:00,172.22,173.18,172.13,172.53,72628.0,172.22,173.18,172.13,172.53,72628.0
2015-11-06 09:30:00,172.04,173.21,172.01,172.05,12552.0,172.04,173.21,172.01,172.05,12552.0
2015-11-06 10:00:00,172.34,172.34,171.0,171.57,72466.0,172.34,172.34,171.0,171.57,72466.0
2015-11-06 11:00:00,171.57,171.9,170.49,171.26,36984.0,171.57,171.9,170.49,171.26,36984.0
2015-11-06 12:00:00,171.22,171.33,170.34,171.09,58846.0,171.22,171.33,170.34,171.09,58846.0
2015-11-06 13:00:00,171.18,171.72,171.14,171.62,70522.0,171.18,171.72,171.14,171.62,70522.0
2015-11-06 14:00:00,171.76,172.19,171.61,172.16,81088.0,171.76,172.19,171.61,172.16,81088.0
2015-11-06 15:00:00,172.15,172.73,171.98,172.52,139040.0,172.15,172.73,171.98,172.52,139040.0
2015-11-09 09:30:00,172.27,172.27,170.48,170.49,16200.0,172.27,172.27,170.48,170.49,16200.0
2015-11-09 10:00:00,170.77,170.82,169.6,170.74,45466.0,170.77,170.82,169.6,170.74,45466.0
2015-11-09 11:00:00,170.74,171.08,169.9,170.48,58845.0,170.74,171.08,169.9,170.48,58845.0
2015-11-09 12:00:00,170.37,171.65,170.17,171.4,33861.0,170.37,171.65,170.17,171.4,33861.0
2015-11-09 13:00:00,171.46,171.65,170.5,171.1,23869.0,171.46,171.65,170.5,171.1,23869.0
2015-11-09 14:00:00,171.0,171.19,170.6,170.96,48178.0,171.0,171.19,170.6,170.96,48178.0
2015-11-09 15:00:00,170.98,171.94,170.85,171.6,76595.0,170.98,171.94,170.85,171.6,76595.0
2015-11-10 09:30:00,170.98,173.41,170.78,173.03,20989.0,170.98,173.41,170.78,173.03,20989.0
2015-11-10 10:00:00,173.11,173.12,171.69,172.18,21421.0,173.11,173.12,171.69,172.18,21421.0
2015-11-10 11:00:00,172.41,172.41,171.68,171.88,29578.0,172.41,172.41,171.68,171.88,29578.0
2015-11-10 12:00:00,171.91,172.57,171.8,172.38,24783.0,171.91,172.57,171.8,172.38,24783.0
2015-11-10 13:00:00,172.34,172.39,171.84,172.38,20946.0,172.34,172.39,171.84,172.38,20946.0
2015-11-10 14:00:00,172.18,173.29,172.16,173.07,32489.0,172.18,173.29,172.16,173.07,32489.0
2015-11-10 15:00:00,172.99,174.1,172.8,174.09,107368.0,172.99,174.1,172.8,174.09,107368.0
2015-11-11 09:30:00,174.28,174.67,173.54,173.96,67789.0,174.28,174.67,173.54,173.96,67789.0
2015-11-11 10:00:00,173.63,173.71,171.12,171.52,48109.0,173.63,173.71,171.12,171.52,48109.0
2015-11-11 11:00:00,171.38,172.38,171.17,172.13,64481.0,171.38,172.38,171.17,172.13,64481.0
2015-11-11 12:00:00,172.12,172.24,171.6,171.86,79800.0,172.12,172.24,171.6,171.86,79800.0
2015-11-11 13:00:00,171.84,171.89,171.09,171.09,36998.0,171.84,171.89,171.09,171.09,36998.0
2015-11-11 14:00:00,171.12,171.96,171.05,171.25,63255.0,171.12,171.96,171.05,171.25,63255.0
2015-11-11 15:00:00,171.2,171.32,170.51,170.66,102544.0,171.2,171.32,170.51,170.66,102544.0
2015-11-12 09:30:00,170.23,171.49,169.71,170.96,31054.0,170.23,171.49,169.71,170.96,31054.0
2015-11-12 10:00:00,170.87,171.11,170.06,170.73,72888.0,170.87,171.11,170.06,170.73,72888.0
2015-11-12 11:00:00,170.76,170.83,169.85,170.23,48888.0,170.76,170.83,169.85,170.23,48888.0
2015-11-12 12:00:00,170.32,170.44,169.76,170.23,41759.0,170.32,170.44,169.76,170.23,41759.0
2015-11-12 13:00:00,170.23,170.63,169.73,170.42,64551.0,170.23,170.63,169.73,170.42,64551.0
2015-11-12 14:00:00,170.42,170.55,169.95,170.26,43873.0,170.42,170.55,169.95,170.26,43873.0
2015-11-12 15:00:00,170.29,170.32,169.24,169.35,179735.0,170.29,170.32,169.24,169.35,179735.0
2015-11-13 09:30:00,167.89,168.0,159.13,159.9,224298.0,167.89,168.0,159.13,159.9,224298.0
2015-11-13 10:00:00,160.0,160.27,151.52,159.78,970865.0,160.0,160.27,151.52,159.78,970865.0
2015-11-13 11:00:00,159.76,159.84,158.41,158.45,253748.0,159.76,159.84,158.41,158.45,253748.0
2015-11-13 12:00:00,158.45,160.45,157.5,157.5,168637.0,158.45,160.45,157.5,157.5,168637.0
2015-11-13 13:00:00,157.61,157.73,155.0,155.36,205211.0,157.61,157.73,155.0,155.36,205211.0
2015-11-13 14:00:00,155.4,155.73,154.5,154.76,356360.0,155.4,155.73,154.5,154.76,356360.0
2015-11-13 15:00:00,154.77,155.73,154.76,155.17,374591.0,154.77,155.73,154.76,155.17,374591.0
2015-11-16 09:30:00,154.34,158.22,154.2,157.26,159086.0,154.34,158.22,154.2,157.26,159086.0
2015-11-16 10:00:00,157.28,158.36,156.66,156.77,285695.0,157.28,158.36,156.66,156.77,285695.0
2015-11-16 11:00:00,156.73,158.88,156.3,158.79,239021.0,156.73,158.88,156.3,158.79,239021.0
2015-11-16 12:00:00,158.65,159.9,157.86,158.3,125401.0,158.65,159.9,157.86,158.3,125401.0
2015-11-16 13:00:00,158.3,159.31,158.07,158.62,91222.0,158.3,159.31,158.07,158.62,91222.0
2015-11-16 14:00:00,158.66,159.52,158.16,159.39,170078.0,158.66,159.52,158.16,159.39,170078.0
2015-11-16 15:00:00,159.34,160.42,159.27,159.52,307549.0,159.34,160.42,159.27,159.52,307549.0
2015-11-17 09:30:00,160.59,162.53,160.16,162.37,65462.0,160.59,162.53,160.16,162.37,65462.0
2015-11-17 10:00:00,162.3,162.3,160.01,161.45,115818.0,162.3,162.3,160.01,161.45,115818.0
2015-11-17 11:00:00,161.45,163.58,161.23,163.5,87490.0,161.45,163.58,161.23,163.5,87490.0
2015-11-17 12:00:00,163.5,163.5,161.67,161.86,45895.0,163.5,163.5,161.67,161.86,45895.0
2015-11-17 13:00:00,161.9,162.6,161.59,161.81,57174.0,161.9,162.6,161.59,161.81,57174.0
2015-11-17 14:00:00,161.82,161.93,160.6,161.5,99956.0,161.82,161.93,160.6,161.5,99956.0
2015-11-17 15:00:00,161.51,162.92,161.21,162.77,143900.0,161.51,162.92,161.21,162.77,143900.0
2015-11-18 09:30:00,163.74,164.0,161.68,162.32,24146.0,163.74,164.0,161.68,162.32,24146.0
2015-11-18 10:00:00,162.01,162.14,160.62,161.87,60663.0,162.01,162.14,160.62,161.87,60663.0
2015-11-18 11:00:00,161.71,163.06,161.12,163.0,42198.0,161.71,163.06,161.12,163.0,42198.0
2015-11-18 12:00:00,162.99,163.8,162.64,163.69,54767.0,162.99,163.8,162.64,163.69,54767.0
2015-11-18 13:00:00,163.74,164.24,163.49,163.97,40699.0,163.74,164.24,163.49,163.97,40699.0
2015-11-18 14:00:00,163.85,164.96,163.82,164.84,44593.0,163.85,164.96,163.82,164.84,44593.0
2015-11-18 15:00:00,164.86,165.27,164.46,164.93,117655.0,164.86,165.27,164.46,164.93,117655.0
2015-11-19 09:30:00,165.24,165.24,163.25,163.49,41109.0,165.24,165.24,163.25,163.49,41109.0
2015-11-19 10:00:00,163.58,164.22,163.37,163.96,38951.0,163.58,164.22,163.37,163.96,38951.0
2015-11-19 11:00:00,164.02,164.5,163.43,164.41,47858.0,164.02,164.5,163.43,164.41,47858.0
2015-11-19 12:00:00,164.36,165.63,164.33,165.21,89691.0,164.36,165.63,164.33,165.21,89691.0
2015-11-19 13:00:00,165.33,165.75,164.83,165.01,42511.0,165.33,165.75,164.83,165.01,42511.0
2015-11-19 14:00:00,165.07,165.47,164.9,165.15,46784.0,165.07,165.47,164.9,165.15,46784.0
2015-11-19 15:00:00,165.01,165.42,164.43,164.62,95821.0,165.01,165.42,164.43,164.62,95821.0
2015-11-20 09:30:00,165.0,167.91,164.46,167.59,49118.0,165.0,167.91,164.46,167.59,49118.0
2015-11-20 10:00:00,167.81,167.81,166.58,167.17,72917.0,167.81,167.81,166.58,167.17,72917.0
2015-11-20 11:00:00,167.14,168.24,167.14,167.97,71901.0,167.14,168.24,167.14,167.97,71901.0
2015-11-20 12:00:00,168.13,169.4,168.1,168.97,40292.0,168.13,169.4,168.1,168.97,40292.0
2015-11-20 13:00:00,169.02,169.43,168.46,169.43,58326.0,169.02,169.43,168.46,169.43,58326.0
2015-11-20 14:00:00,169.35,169.71,168.85,169.09,92681.0,169.35,169.71,168.85,169.09,92681.0
2015-11-20 15:00:00,169.15,170.54,168.92,170.5,214760.0,169.15,170.54,168.92,170.5,214760.0
2015-11-23 09:30:00,170.77,172.06,170.17,171.86,171175.0,170.77,172.06,170.17,171.86,171175.0
2015-11-23 10:00:00,171.8,173.0,171.11,171.19,101100.0,171.8,173.0,171.11,171.19,101100.0
2015-11-23 11:00:00,171.18,171.56,170.44,170.5,47846.0,171.18,171.56,170.44,170.5,47846.0
2015-11-23 12:00:00,170.45,170.58,169.57,169.96,48862.0,170.45,170.58,169.57,169.96,48862.0
2015-11-23 13:00:00,169.91,171.42,169.91,170.93,54241.0,169.91,171.42,169.91,170.93,54241.0
2015-11-23 14:00:00,170.91,170.92,169.86,170.79,38709.0,170.91,170.92,169.86,170.79,38709.0
2015-11-23 15:00:00,170.66,171.17,170.39,170.91,108030.0,170.66,171.17,170.39,170.91,108030.0
2015-11-24 09:30:00,169.78,171.62,169.37,171.59,27457.0,169.78,171.62,169.37,171.59,27457.0
2015-11-24 10:00:00,171.61,171.61,169.64,170.7,65738.0,171.61,171.61,169.64,170.7,65738.0
2015-11-24 11:00:00,170.64,171.38,170.39,171.28,47054.0,170.64,171.38,170.39,171.28,47054.0
2015-11-24 12:00:00,171.45,172.0,171.03,171.46,46569.0,171.45,172.0,171.03,171.46,46569.0
2015-11-24 13:00:00,171.57,172.19,171.5,171.95,41263.0,171.57,172.19,171.5,171.95,41263.0
2015-11-24 14:00:00,172.01,172.12,170.83,171.22,54563.0,172.01,172.12,170.83,171.22,54563.0
2015-11-24 15:00:00,171.3,171.71,170.58,170.83,159984.0,171.3,171.71,170.58,170.83,159984.0
2015-11-25 09:30:00,170.01,171.0,169.3,169.99,67576.0,170.01,171.0,169.3,169.99,67576.0
2015-11-25 10:00:00,170.09,170.78,169.5,170.13,104158.0,170.09,170.78,169.5,170.13,104158.0
2015-11-25 11:00:00,169.97,170.35,169.17,170.14,63225.0,169.97,170.35,169.17,170.14,63225.0
2015-11-25 12:00:00,170.17,170.63,169.88,170.5,54319.0,170.17,170.63,169.88,170.5,54319.0
2015-11-25 13:00:00,170.41,170.94,170.11,170.72,55528.0,170.41,170.94,170.11,170.72,55528.0
2015-11-25 14:00:00,170.71,171.01,170.13,170.27,56485.0,170.71,171.01,170.13,170.27,56485.0
2015-11-25 15:00:00,170.27,171.0,169.83,170.06,148688.0,170.27,171.0,169.83,170.06,148688.0
2015-11-27 09:30:00,170.59,171.25,169.88,170.61,34871.0,170.59,171.25,169.88,170.61,34871.0
2015-11-27 10:00:00,170.71,171.84,170.27,171.65,61127.0,170.71,171.84,170.27,171.65,61127.0
2015-11-27 11:00:00,171.7,171.79,170.53,170.79,70962.0,171.7,171.79,170.53,170.79,70962.0
2015-11-27 12:00:00,170.74,171.71,170.46,170.9,91293.0,170.74,171.71,170.46,170.9,91293.0
2015-11-30 09:30:00,173.01,174.49,171.02,171.27,141086.0,173.01,174.49,171.02,171.27,141086.0
2015-11-30 10:00:00,171.19,171.53,168.51,168.58,206213.0,171.19,171.53,168.51,168.58,206213.0
2015-11-30 11:00:00,168.62,168.79,166.46,166.89,154461.0,168.62,168.79,166.46,166.89,154461.0
2015-11-30 12:00:00,166.89,167.0,165.84,166.21,121961.0,166.89,167.0,165.84,166.21,121961.0
2015-11-30 13:00:00,166.35,167.28,166.21,167.17,74530.0,166.35,167.28,166.21,167.17,74530.0
2015-11-30 14:00:00,167.11,167.43,166.9,167.0,94558.0,167.11,167.43,166.9,167.0,94558.0
2015-11-30 15:00:00,166.95,167.14,166.34,167.0,168580.0,166.95,167.14,166.34,167.0,168580.0
2015-12-01 09:30:00,167.82,168.95,167.1,167.84,106550.0,167.82,168.95,167.1,167.84,106550.0
2015-12-01 10:00:00,167.8,167.91,165.58,165.89,146267.0,167.8,167.91,165.58,165.89,146267.0
2015-12-01 11:00:00,165.87,166.08,163.78,164.42,160810.0,165.87,166.08,163.78,164.42,160810.0
2015-12-01 12:00:00,164.5,165.56,164.37,165.5,119725.0,164.5,165.56,164.37,165.5,119725.0
2015-12-01 13:00:00,165.5,165.52,164.83,165.26,46600.0,165.5,165.52,164.83,165.26,46600.0
2015-12-01 14:00:00,165.21,165.99,165.2,165.72,70778.0,165.21,165.99,165.2,165.72,70778.0
2015-12-01 15:00:00,165.72,165.94,165.54,165.77,207855.0,165.72,165.94,165.54,165.77,207855.0
2015-12-02 09:30:00,165.83,166.2,164.31,164.94,67677.0,165.83,166.2,164.31,164.94,67677.0
2015-12-02 10:00:00,165.0,165.55,164.05,164.75,166386.0,165.0,165.55,164.05,164.75,166386.0
2015-12-02 11:00:00,164.7,164.7,163.11,163.31,103783.0,164.7,164.7,163.11,163.31,103783.0
2015-12-02 12:00:00,163.26,164.18,162.58,163.88,146839.0,163.26,164.18,162.58,163.88,146839.0
2015-12-02 13:00:00,164.0,164.55,163.64,164.46,79074.0,164.0,164.55,163.64,164.46,79074.0
2015-12-02 14:00:00,164.46,164.46,163.18,163.23,103038.0,164.46,164.46,163.18,163.23,103038.0
2015-12-02 15:00:00,163.19,164.36,163.19,163.52,275726.0,163.19,164.36,163.19,163.52,275726.0
2015-12-03 09:30:00,164.41,165.36,163.53,164.74,101845.0,164.41,165.36,163.53,164.74,101845.0
2015-12-03 10:00:00,164.33,164.44,162.5,164.04,185477.0,164.33,164.44,162.5,164.04,185477.0
2015-12-03 11:00:00,164.02,164.98,163.73,164.28,139486.0,164.02,164.98,163.73,164.28,139486.0
2015-12-03 12:00:00,164.28,164.5,162.92,163.17,139801.0,164.28,164.5,162.92,163.17,139801.0
2015-12-03 13:00:00,163.05,163.16,161.32,161.35,117315.0,163.05,163.16,161.32,161.35,117315.0
2015-12-03 14:00:00,161.28,162.49,161.0,162.23,192974.0,161.28,162.49,161.0,162.23,192974.0
2015-12-03 15:00:00,162.2,164.22,161.42,163.19,518759.0,162.2,164.22,161.42,163.19,518759.0
2015-12-04 09:30:00,174.8,178.79,173.87,178.17,1202462.0,174.8,178.79,173.87,178.17,1202462.0
2015-12-04 10:00:00,178.16,180.27,178.05,180.14,817938.0,178.16,180.27,178.05,180.14,817938.0
2015-12-04 11:00:00,180.04,185.49,179.42,183.46,596900.0,180.04,185.49,179.42,183.46,596900.0
2015-12-04 12:00:00,183.51,185.29,182.12,182.47,500743.0,183.51,185.29,182.12,182.47,500743.0
2015-12-04 13:00:00,182.47,184.42,182.26,182.59,332692.0,182.47,184.42,182.26,182.59,332692.0
2015-12-04 14:00:00,182.63,184.13,182.15,184.02,291634.0,182.63,184.13,182.15,184.02,291634.0
2015-12-04 15:00:00,183.91,185.73,183.6,184.07,770641.0,183.91,185.73,183.6,184.07,770641.0
2015-12-07 09:30:00,184.64,184.9,183.21,184.0,103147.0,184.64,184.9,183.21,184.0,103147.0
2015-12-07 10:00:00,183.95,185.08,183.4,183.56,227194.0,183.95,185.08,183.4,183.56,227194.0
2015-12-07 11:00:00,183.52,186.0,183.4,185.25,211678.0,183.52,186.0,183.4,185.25,211678.0
2015-12-07 12:00:00,185.35,186.03,185.04,185.8,150528.0,185.35,186.03,185.04,185.8,150528.0
2015-12-07 13:00:00,185.81,186.27,184.92,186.14,175689.0,185.81,186.27,184.92,186.14,175689.0
2015-12-07 14:00:00,186.21,186.21,184.85,184.94,170211.0,186.21,186.21,184.85,184.94,170211.0
2015-12-07 15:00:00,184.93,184.99,183.88,184.25,184920.0,184.93,184.99,183.88,184.25,184920.0
2015-12-08 09:30:00,182.25,183.83,181.95,183.31,68546.0,182.25,183.83,181.95,183.31,68546.0
2015-12-08 10:00:00,183.15,184.11,182.13,183.99,131870.0,183.15,184.11,182.13,183.99,131870.0
2015-12-08 11:00:00,184.05,185.49,183.0,183.39,110330.0,184.05,185.49,183.0,183.39,110330.0
2015-12-08 12:00:00,183.53,184.02,183.11,183.97,57575.0,183.53,184.02,183.11,183.97,57575.0
2015-12-08 13:00:00,183.95,184.32,183.42,184.1,77177.0,183.95,184.32,183.42,184.1,77177.0
2015-12-08 14:00:00,184.05,185.23,184.05,184.81,116365.0,184.05,185.23,184.05,184.81,116365.0
2015-12-08 15:00:00,184.84,185.46,184.53,185.07,110282.0,184.84,185.46,184.53,185.07,110282.0
2015-12-09 09:30:00,184.56,186.5,184.0,186.21,86054.0,184.56,186.5,184.0,186.21,86054.0
2015-12-09 10:00:00,186.26,186.65,185.25,185.47,86072.0,186.26,186.65,185.25,185.47,86072.0
2015-12-09 11:00:00,185.56,185.63,184.21,184.48,92685.0,185.56,185.63,184.21,184.48,92685.0
2015-12-09 12:00:00,184.59,185.19,183.84,184.2,113394.0,184.59,185.19,183.84,184.2,113394.0
2015-12-09 13:00:00,184.01,185.21,183.99,184.57,42273.0,184.01,185.21,183.99,184.57,42273.0
2015-12-09 14:00:00,184.74,184.75,183.67,184.06,57905.0,184.74,184.75,183.67,184.06,57905.0
2015-12-09 15:00:00,184.1,184.75,183.93,184.05,84444.0,184.1,184.75,183.93,184.05,84444.0
2015-12-10 09:30:00,183.61,185.81,183.03,184.76,45579.0,183.61,185.81,183.03,184.76,45579.0
2015-12-10 10:00:00,184.82,184.97,183.15,183.4,119060.0,184.82,184.97,183.15,183.4,119060.0
2015-12-10 11:00:00,183.41,184.72,183.41,184.0,40058.0,183.41,184.72,183.41,184.0,40058.0
2015-12-10 12:00:00,184.02,184.14,183.39,184.1,61794.0,184.02,184.14,183.39,184.1,61794.0
2015-12-10 13:00:00,184.09,184.21,183.6,183.68,54010.0,184.09,184.21,183.6,183.68,54010.0
2015-12-10 14:00:00,183.61,183.94,183.1,183.45,85558.0,183.61,183.94,183.1,183.45,85558.0
2015-12-10 15:00:00,183.5,183.59,182.93,183.0,240404.0,183.5,183.59,182.93,183.0,240404.0
2015-12-11 09:30:00,180.18,182.77,179.01,182.16,77570.0,180.18,182.77,179.01,182.16,77570.0
2015-12-11 10:00:00,182.09,182.87,181.93,182.18,68329.0,182.09,182.87,181.93,182.18,68329.0
2015-12-11 11:00:00,182.18,183.79,182.03,183.15,79811.0,182.18,183.79,182.03,183.15,79811.0
2015-12-11 12:00:00,183.2,183.54,182.49,182.96,35420.0,183.2,183.54,182.49,182.96,35420.0
2015-12-11 13:00:00,183.01,183.69,182.75,183.13,50807.0,183.01,183.69,182.75,183.13,50807.0
2015-12-11 14:00:00,183.15,183.68,183.07,183.19,49454.0,183.15,183.68,183.07,183.19,49454.0
2015-12-11 15:00:00,183.18,183.25,182.17,182.57,170878.0,183.18,183.25,182.17,182.57,170878.0
2015-12-14 09:30:00,183.05,186.02,183.05,185.26,104759.0,183.05,186.02,183.05,185.26,104759.0
2015-12-14 10:00:00,185.26,185.8,183.57,185.1,150024.0,185.26,185.8,183.57,185.1,150024.0
2015-12-14 11:00:00,185.2,185.96,184.0,185.96,131273.0,185.2,185.96,184.0,185.96,131273.0
2015-12-14 12:00:00,185.93,187.0,185.43,186.87,127346.0,185.93,187.0,185.43,186.87,127346.0
2015-12-14 13:00:00,186.82,187.22,184.55,184.82,102489.0,186.82,187.22,184.55,184.82,102489.0
2015-12-14 14:00:00,184.9,185.64,184.08,185.24,75702.0,184.9,185.64,184.08,185.24,75702.0
2015-12-14 15:00:00,185.19,185.64,184.38,185.5,141801.0,185.19,185.64,184.38,185.5,141801.0
2015-12-15 09:30:00,186.18,187.47,185.77,185.77,130670.0,186.18,187.47,185.77,185.77,130670.0
2015-12-15 10:00:00,185.95,186.1,184.46,185.86,122181.0,185.95,186.1,184.46,185.86,122181.0
2015-12-15 11:00:00,185.84,186.92,185.71,186.23,73271.0,185.84,186.92,185.71,186.23,73271.0
2015-12-15 12:00:00,186.24,186.88,186.09,186.6,67324.0,186.24,186.88,186.09,186.6,67324.0
2015-12-15 13:00:00,186.59,186.77,185.43,186.67,68201.0,186.59,186.77,185.43,186.67,68201.0
2015-12-15 14:00:00,186.67,186.76,185.85,186.18,58059.0,186.67,186.76,185.85,186.18,58059.0
2015-12-15 15:00:00,186.25,186.27,185.23,185.49,101907.0,186.25,186.27,185.23,185.49,101907.0
2015-12-16 09:30:00,185.43,187.75,185.43,187.5,53578.0,185.43,187.75,185.43,187.5,53578.0
2015-12-16 10:00:00,187.49,187.6,186.13,186.69,61452.0,187.49,187.6,186.13,186.69,61452.0
2015-12-16 11:00:00,186.72,187.85,186.63,187.67,69898.0,186.72,187.85,186.63,187.67,69898.0
2015-12-16 12:00:00,187.76,187.79,186.25,186.27,53704.0,187.76,187.79,186.25,186.27,53704.0
2015-12-16 13:00:00,186.37,187.09,186.19,187.09,39317.0,186.37,187.09,186.19,187.09,39317.0
2015-12-16 14:00:00,186.83,187.65,185.6,187.19,120800.0,186.83,187.65,185.6,187.19,120800.0
2015-12-16 15:00:00,187.31,188.0,186.38,187.26,154326.0,187.31,188.0,186.38,187.26,154326.0
2015-12-17 09:30:00,188.0,188.48,185.56,185.93,52609.0,188.0,188.48,185.56,185.93,52609.0
2015-12-17 10:00:00,185.92,186.99,184.76,185.41,85018.0,185.92,186.99,184.76,185.41,85018.0
2015-12-17 11:00:00,185.43,185.91,184.76,185.91,69367.0,185.43,185.91,184.76,185.91,69367.0
2015-12-17 12:00:00,185.95,186.5,185.4,185.59,43346.0,185.95,186.5,185.4,185.59,43346.0
2015-12-17 13:00:00,185.6,186.64,185.58,186.48,53412.0,185.6,186.64,185.58,186.48,53412.0
2015-12-17 14:00:00,186.48,186.55,185.57,186.15,87262.0,186.48,186.55,185.57,186.15,87262.0
2015-12-17 15:00:00,186.14,186.45,185.34,185.5,203289.0,186.14,186.45,185.34,185.5,203289.0
2015-12-18 09:30:00,184.95,185.23,184.1,184.94,54428.0,184.95,185.23,184.1,184.94,54428.0
2015-12-18 10:00:00,185.0,185.42,184.03,184.95,113691.0,185.0,185.42,184.03,184.95,113691.0
2015-12-18 11:00:00,185.02,185.67,184.87,185.27,92485.0,185.02,185.67,184.87,185.27,92485.0
2015-12-18 12:00:00,185.19,185.43,184.46,184.82,79544.0,185.19,185.43,184.46,184.82,79544.0
2015-12-18 13:00:00,184.91,185.3,184.74,185.15,38637.0,184.91,185.3,184.74,185.15,38637.0
2015-12-18 14:00:00,185.12,185.63,184.48,184.48,66755.0,185.12,185.63,184.48,184.48,66755.0
2015-12-18 15:00:00,184.71,185.35,184.19,185.35,502482.0,184.71,185.35,184.19,185.35,502482.0
2015-12-21 09:30:00,186.46,186.46,184.82,186.09,42485.0,186.46,186.46,184.82,186.09,42485.0
2015-12-21 10:00:00,186.1,187.3,186.09,186.62,80023.0,186.1,187.3,186.09,186.62,80023.0
2015-12-21 11:00:00,186.57,186.96,186.12,186.34,74235.0,186.57,186.96,186.12,186.34,74235.0
2015-12-21 12:00:00,186.3,186.5,185.69,186.29,75441.0,186.3,186.5,185.69,186.29,75441.0
2015-12-21 13:00:00,186.3,186.97,186.27,186.42,76860.0,186.3,186.97,186.27,186.42,76860.0
2015-12-21 14:00:00,186.43,186.56,185.2,185.3,63347.0,186.43,186.56,185.2,185.3,63347.0
2015-12-21 15:00:00,185.32,186.58,185.24,186.49,180054.0,185.32,186.58,185.24,186.49,180054.0
2015-12-22 09:30:00,187.06,187.19,184.95,186.48,51585.0,187.06,187.19,184.95,186.48,51585.0
2015-12-22 10:00:00,186.45,186.51,184.94,185.28,50381.0,186.45,186.51,184.94,185.28,50381.0
2015-12-22 11:00:00,185.38,185.99,185.02,185.75,26541.0,185.38,185.99,185.02,185.75,26541.0
2015-12-22 12:00:00,185.89,186.77,185.65,186.74,29295.0,185.89,186.77,185.65,186.74,29295.0
2015-12-22 13:00:00,186.72,187.19,186.54,186.86,41474.0,186.72,187.19,186.54,186.86,41474.0
2015-12-22 14:00:00,186.91,187.17,186.47,186.65,32064.0,186.91,187.17,186.47,186.65,32064.0
2015-12-22 15:00:00,186.57,186.86,185.89,186.16,120325.0,186.57,186.86,185.89,186.16,120325.0
2015-12-23 09:30:00,186.84,186.84,185.17,185.85,18135.0,186.84,186.84,185.17,185.85,18135.0
2015-12-23 10:00:00,186.11,186.5,185.51,186.36,39204.0,186.11,186.5,185.51,186.36,39204.0
2015-12-23 11:00:00,186.45,186.45,185.32,185.61,33696.0,186.45,186.45,185.32,185.61,33696.0
2015-12-23 12:00:00,185.65,185.98,185.04,185.32,26390.0,185.65,185.98,185.04,185.32,26390.0
2015-12-23 13:00:00,185.28,185.36,184.78,185.23,32748.0,185.28,185.36,184.78,185.23,32748.0
2015-12-23 14:00:00,185.16,185.48,184.78,185.18,36159.0,185.16,185.48,184.78,185.18,36159.0
2015-12-23 15:00:00,185.31,186.37,185.11,186.27,91202.0,185.31,186.37,185.11,186.27,91202.0
2015-12-24 09:30:00,185.93,186.7,184.89,185.3,21295.0,185.93,186.7,184.89,185.3,21295.0
2015-12-24 10:00:00,185.04,185.29,184.53,184.97,96550.0,185.04,185.29,184.53,184.97,96550.0
2015-12-24 11:00:00,184.98,185.13,184.58,184.98,39442.0,184.98,185.13,184.58,184.98,39442.0
2015-12-24 12:00:00,184.96,185.53,184.66,184.94,38342.0,184.96,185.53,184.66,184.94,38342.0
2015-12-28 09:30:00,184.73,186.32,184.6,184.95,30226.0,184.73,186.32,184.6,184.95,30226.0
2015-12-28 10:00:00,184.94,185.34,183.94,184.42,87205.0,184.94,185.34,183.94,184.42,87205.0
2015-12-28 11:00:00,184.41,184.66,184.16,184.45,42596.0,184.41,184.66,184.16,184.45,42596.0
2015-12-28 12:00:00,184.47,184.66,184.15,184.21,36598.0,184.47,184.66,184.15,184.21,36598.0
2015-12-28 13:00:00,184.3,184.97,184.08,184.25,40529.0,184.3,184.97,184.08,184.25,40529.0
2015-12-28 14:00:00,184.29,184.42,184.11,184.27,36882.0,184.29,184.42,184.11,184.27,36882.0
2015-12-28 15:00:00,184.4,184.78,184.11,184.78,102239.0,184.4,184.78,184.11,184.78,102239.0
2015-12-29 09:30:00,186.29,187.39,186.15,186.65,42688.0,186.29,187.39,186.15,186.65,42688.0
2015-12-29 10:00:00,186.66,187.33,186.53,187.14,40680.0,186.66,187.33,186.53,187.14,40680.0
2015-12-29 11:00:00,187.06,187.69,185.5,185.96,59798.0,187.06,187.69,185.5,185.96,59798.0
2015-12-29 12:00:00,185.88,186.32,185.28,185.55,32835.0,185.88,186.32,185.28,185.55,32835.0
2015-12-29 13:00:00,185.63,185.74,185.02,185.16,34967.0,185.63,185.74,185.02,185.16,34967.0
2015-12-29 14:00:00,185.23,185.89,185.21,185.55,33699.0,185.23,185.89,185.21,185.55,33699.0
2015-12-29 15:00:00,185.64,185.64,185.17,185.24,74642.0,185.64,185.64,185.17,185.24,74642.0
2015-12-30 09:30:00,185.61,185.98,185.2,185.67,15274.0,185.61,185.98,185.2,185.67,15274.0
2015-12-30 10:00:00,185.64,185.86,184.8,185.38,39727.0,185.64,185.86,184.8,185.38,39727.0
2015-12-30 11:00:00,185.43,185.49,184.7,185.31,45091.0,185.43,185.49,184.7,185.31,45091.0
2015-12-30 12:00:00,185.32,185.53,184.93,185.01,15421.0,185.32,185.53,184.93,185.01,15421.0
2015-12-30 13:00:00,185.07,185.47,184.95,185.4,14801.0,185.07,185.47,184.95,185.4,14801.0
2015-12-30 14:00:00,185.45,185.73,185.22,185.53,27742.0,185.45,185.73,185.22,185.53,27742.0
2015-12-30 15:00:00,185.57,186.25,185.35,185.72,108730.0,185.57,186.25,185.35,185.72,108730.0
2015-12-31 09:30:00,184.61,184.97,183.83,184.9,43371.0,184.61,184.97,183.83,184.9,43371.0
2015-12-31 10:00:00,184.8,185.21,184.35,184.74,74723.0,184.8,185.21,184.35,184.74,74723.0
2015-12-31 11:00:00,184.72,185.56,184.52,185.38,57266.0,184.72,185.56,184.52,185.38,57266.0
2015-12-31 12:00:00,185.48,185.81,185.36,185.67,33563.0,185.48,185.81,185.36,185.67,33563.0
2015-12-31 13:00:00,185.65,185.99,184.97,185.98,37721.0,185.65,185.99,184.97,185.98,37721.0
2015-12-31 14:00:00,185.96,185.96,184.64,184.87,18582.0,185.96,185.96,184.64,184.87,18582.0
2015-12-31 15:00:00,184.86,185.01,184.02,185.0,210325.0,184.86,185.01,184.02,185.0,210325.0
2016-01-04 09:30:00,182.67,184.6,181.77,184.17,110672.0,182.67,184.6,181.77,184.17,110672.0
2016-01-04 10:00:00,184.03,184.23,182.81,183.0,138263.0,184.03,184.23,182.81,183.0,138263.0
2016-01-04 11:00:00,182.94,183.14,181.85,182.59,132048.0,182.94,183.14,181.85,182.59,132048.0
2016-01-04 12:00:00,182.59,182.72,181.82,182.23,61762.0,182.59,182.72,181.82,182.23,61762.0
2016-01-04 13:00:00,182.2,182.79,181.72,181.83,78210.0,182.2,182.79,181.72,181.83,78210.0
2016-01-04 14:00:00,181.77,182.05,181.33,181.58,103564.0,181.77,182.05,181.33,181.58,103564.0
2016-01-04 15:00:00,181.53,181.84,180.45,181.8,322895.0,181.53,181.84,180.45,181.8,322895.0
2016-01-05 09:30:00,182.57,183.88,180.73,182.04,40352.0,182.57,183.88,180.73,182.04,40352.0
2016-01-05 10:00:00,182.11,183.8,181.69,183.71,90368.0,182.11,183.8,181.69,183.71,90368.0
2016-01-05 11:00:00,183.77,183.8,181.98,182.45,56471.0,183.77,183.8,181.98,182.45,56471.0
2016-01-05 12:00:00,182.28,182.37,181.49,182.26,40276.0,182.28,182.37,181.49,182.26,40276.0
2016-01-05 13:00:00,182.34,183.15,182.02,182.91,28720.0,182.34,183.15,182.02,182.91,28720.0
2016-01-05 14:00:00,182.91,183.19,182.53,182.87,68616.0,182.91,183.19,182.53,182.87,68616.0
2016-01-05 15:00:00,182.97,183.49,182.42,182.65,89080.0,182.97,183.49,182.42,182.65,89080.0
2016-01-06 09:30:00,180.39,182.32,179.13,182.23,81782.0,180.39,182.32,179.13,182.23,81782.0
2016-01-06 10:00:00,182.18,182.57,181.68,182.54,108369.0,182.18,182.57,181.68,182.54,108369.0
2016-01-06 11:00:00,182.54,182.94,181.77,182.19,108977.0,182.54,182.94,181.77,182.19,108977.0
2016-01-06 12:00:00,182.11,182.82,181.98,182.18,116697.0,182.11,182.82,181.98,182.18,116697.0
2016-01-06 13:00:00,182.39,182.5,181.6,181.6,58669.0,182.39,182.5,181.6,181.6,58669.0
2016-01-06 14:00:00,181.65,182.21,181.2,181.44,57529.0,181.65,182.21,181.2,181.44,57529.0
2016-01-06 15:00:00,181.44,183.27,181.32,183.11,142957.0,181.44,183.27,181.32,183.11,142957.0
2016-01-07 09:30:00,179.8,185.3,179.8,184.82,118209.0,179.8,185.3,179.8,184.82,118209.0
2016-01-07 10:00:00,184.69,186.49,184.22,185.72,123062.0,184.69,186.49,184.22,185.72,123062.0
2016-01-07 11:00:00,185.7,186.01,185.14,185.4,92968.0,185.7,186.01,185.14,185.4,92968.0
2016-01-07 12:00:00,185.38,185.93,185.0,185.45,59750.0,185.38,185.93,185.0,185.45,59750.0
2016-01-07 13:00:00,185.42,185.47,182.66,182.94,100074.0,185.42,185.47,182.66,182.94,100074.0
2016-01-07 14:00:00,182.91,184.13,182.7,183.43,75246.0,182.91,184.13,182.7,183.43,75246.0
2016-01-07 15:00:00,183.3,183.9,182.8,183.07,168852.0,183.3,183.9,182.8,183.07,168852.0
2016-01-08 09:30:00,184.8,184.8,182.75,183.78,41542.0,184.8,184.8,182.75,183.78,41542.0
2016-01-08 10:00:00,183.91,184.04,182.87,184.04,128227.0,183.91,184.04,182.87,184.04,128227.0
2016-01-08 11:00:00,183.77,184.05,182.01,183.0,93151.0,183.77,184.05,182.01,183.0,93151.0
2016-01-08 12:00:00,183.18,183.93,182.7,183.7,53654.0,183.18,183.93,182.7,183.7,53654.0
2016-01-08 13:00:00,183.76,184.01,183.43,183.67,64201.0,183.76,184.01,183.43,183.67,64201.0
2016-01-08 14:00:00,183.72,184.1,183.48,183.66,82080.0,183.72,184.1,183.48,183.66,82080.0
2016-01-08 15:00:00,183.62,183.93,181.65,182.23,199897.0,183.62,183.93,181.65,182.23,199897.0
2016-01-11 09:30:00,182.64,183.93,181.97,182.53,44941.0,182.64,183.93,181.97,182.53,44941.0
2016-01-11 10:00:00,182.71,183.73,182.25,182.25,55642.0,182.71,183.73,182.25,182.25,55642.0
2016-01-11 11:00:00,182.25,182.25,181.32,181.65,90697.0,182.25,182.25,181.32,181.65,90697.0
2016-01-11 12:00:00,181.64,181.93,180.95,181.49,37001.0,181.64,181.93,180.95,181.49,37001.0
2016-01-11 13:00:00,181.51,181.67,179.86,180.45,42079.0,181.51,181.67,179.86,180.45,42079.0
2016-01-11 14:00:00,180.5,181.81,180.4,181.03,43861.0,180.5,181.81,180.4,181.03,43861.0
2016-01-11 15:00:00,181.2,182.92,180.25,182.02,84667.0,181.2,182.92,180.25,182.02,84667.0
2016-01-12 09:30:00,182.81,184.94,182.75,184.64,30773.0,182.81,184.94,182.75,184.64,30773.0
2016-01-12 10:00:00,184.53,185.28,183.45,185.28,87687.0,184.53,185.28,183.45,185.28,87687.0
2016-01-12 11:00:00,185.22,185.46,183.53,184.67,56689.0,185.22,185.46,183.53,184.67,56689.0
2016-01-12 12:00:00,184.68,185.0,183.87,184.33,37479.0,184.68,185.0,183.87,184.33,37479.0
2016-01-12 13:00:00,184.33,184.92,183.94,184.05,24397.0,184.33,184.92,183.94,184.05,24397.0
2016-01-12 14:00:00,184.23,185.25,183.5,185.21,45210.0,184.23,185.25,183.5,185.21,45210.0
2016-01-12 15:00:00,185.2,185.98,184.42,185.73,188909.0,185.2,185.98,184.42,185.73,188909.0
2016-01-13 09:30:00,186.0,186.0,184.77,184.94,27528.0,186.0,186.0,184.77,184.94,27528.0
2016-01-13 10:00:00,184.85,185.6,184.18,185.06,56815.0,184.85,185.6,184.18,185.06,56815.0
2016-01-13 11:00:00,185.04,185.48,183.58,183.58,28644.0,185.04,185.48,183.58,183.58,28644.0
2016-01-13 12:00:00,183.68,183.68,182.17,182.28,88230.0,183.68,183.68,182.17,182.28,88230.0
2016-01-13 13:00:00,182.24,182.81,179.87,179.93,61849.0,182.24,182.81,179.87,179.93,61849.0
2016-01-13 14:00:00,180.05,180.69,178.59,179.47,182484.0,180.05,180.69,178.59,179.47,182484.0
2016-01-13 15:00:00,179.55,180.67,178.5,179.05,247085.0,179.55,180.67,178.5,179.05,247085.0
2016-01-14 09:30:00,179.09,180.37,175.45,175.63,204979.0,179.09,180.37,175.45,175.63,204979.0
2016-01-14 10:00:00,175.53,178.41,173.86,177.57,342491.0,175.53,178.41,173.86,177.57,342491.0
2016-01-14 11:00:00,177.7,178.18,175.39,177.15,142221.0,177.7,178.18,175.39,177.15,142221.0
2016-01-14 12:00:00,177.19,178.16,177.04,177.73,85731.0,177.19,178.16,177.04,177.73,85731.0
2016-01-14 13:00:00,177.72,178.93,177.45,178.12,93882.0,177.72,178.93,177.45,178.12,93882.0
2016-01-14 14:00:00,178.19,179.3,177.25,179.25,123727.0,178.19,179.3,177.25,179.25,123727.0
2016-01-14 15:00:00,179.12,179.28,177.35,177.8,226828.0,179.12,179.28,177.35,177.8,226828.0
2016-01-15 09:30:00,173.2,174.31,171.39,171.85,152564.0,173.2,174.31,171.39,171.85,152564.0
2016-01-15 10:00:00,171.85,174.49,171.35,172.56,209119.0,171.85,174.49,171.35,172.56,209119.0
2016-01-15 11:00:00,172.59,173.26,170.13,171.52,162191.0,172.59,173.26,170.13,171.52,162191.0
2016-01-15 12:00:00,171.42,171.55,168.4,169.02,143079.0,171.42,171.55,168.4,169.02,143079.0
2016-01-15 13:00:00,169.07,170.15,168.85,169.49,162818.0,169.07,170.15,168.85,169.49,162818.0
2016-01-15 14:00:00,169.56,170.52,168.78,170.06,114619.0,169.56,170.52,168.78,170.06,114619.0
2016-01-15 15:00:00,170.3,170.99,169.3,170.32,228137.0,170.3,170.99,169.3,170.32,228137.0
2016-01-19 09:30:00,172.35,174.41,170.39,174.02,155991.0,172.35,174.41,170.39,174.02,155991.0
2016-01-19 10:00:00,174.21,177.95,174.07,175.9,159972.0,174.21,177.95,174.07,175.9,159972.0
2016-01-19 11:00:00,175.94,176.7,175.22,175.63,75856.0,175.94,176.7,175.22,175.63,75856.0
2016-01-19 12:00:00,175.55,175.75,173.64,173.88,79496.0,175.55,175.75,173.64,173.88,79496.0
2016-01-19 13:00:00,174.11,175.41,173.95,174.9,85657.0,174.11,175.41,173.95,174.9,85657.0
2016-01-19 14:00:00,174.77,175.05,172.79,173.39,105236.0,174.77,175.05,172.79,173.39,105236.0
2016-01-19 15:00:00,173.38,176.07,173.37,175.21,115780.0,173.38,176.07,173.37,175.21,115780.0
2016-01-20 09:30:00,173.3,174.93,172.51,172.89,60749.0,173.3,174.93,172.51,172.89,60749.0
2016-01-20 10:00:00,172.83,173.83,169.68,169.69,114896.0,172.83,173.83,169.68,169.69,114896.0
2016-01-20 11:00:00,169.75,172.65,169.53,171.34,110917.0,169.75,172.65,169.53,171.34,110917.0
2016-01-20 12:00:00,171.3,171.68,168.53,171.09,183398.0,171.3,171.68,168.53,171.09,183398.0
2016-01-20 13:00:00,171.32,173.6,169.38,173.3,212398.0,171.32,173.6,169.38,173.3,212398.0
2016-01-20 14:00:00,173.27,174.74,172.49,173.77,274283.0,173.27,174.74,172.49,173.77,274283.0
2016-01-20 15:00:00,173.64,175.96,173.35,174.27,273774.0,173.64,175.96,173.35,174.27,273774.0
2016-01-21 09:30:00,174.5,175.87,173.1,174.76,47586.0,174.5,175.87,173.1,174.76,47586.0
2016-01-21 10:00:00,174.92,179.21,174.92,177.63,128379.0,174.92,179.21,174.92,177.63,128379.0
2016-01-21 11:00:00,177.63,180.05,177.2,179.79,174335.0,177.63,180.05,177.2,179.79,174335.0
2016-01-21 12:00:00,179.77,180.58,178.32,178.32,134569.0,179.77,180.58,178.32,178.32,134569.0
2016-01-21 13:00:00,178.44,179.02,176.24,178.07,171031.0,178.44,179.02,176.24,178.07,171031.0
2016-01-21 14:00:00,178.14,178.16,175.56,177.21,188625.0,178.14,178.16,175.56,177.21,188625.0
2016-01-21 15:00:00,177.04,177.64,175.76,176.53,127604.0,177.04,177.64,175.76,176.53,127604.0
2016-01-22 09:30:00,177.95,179.26,176.28,177.08,110588.0,177.95,179.26,176.28,177.08,110588.0
2016-01-22 10:00:00,177.02,177.81,175.77,177.35,172696.0,177.02,177.81,175.77,177.35,172696.0
2016-01-22 11:00:00,177.35,177.78,175.55,175.55,143687.0,177.35,177.78,175.55,175.55,143687.0
2016-01-22 12:00:00,175.65,177.79,175.65,177.73,61007.0,175.65,177.79,175.65,177.73,61007.0
2016-01-22 13:00:00,177.63,179.74,177.53,179.66,83823.0,177.63,179.74,177.53,179.66,83823.0
2016-01-22 14:00:00,179.71,180.16,178.63,179.2,77248.0,179.71,180.16,178.63,179.2,77248.0
2016-01-22 15:00:00,179.27,179.75,178.75,179.7,135554.0,179.27,179.75,178.75,179.7,135554.0
2016-01-25 09:30:00,178.5,179.79,176.94,177.5,65472.0,178.5,179.79,176.94,177.5,65472.0
2016-01-25 10:00:00,177.57,177.61,175.73,175.79,89134.0,177.57,177.61,175.73,175.79,89134.0
2016-01-25 11:00:00,175.78,176.75,175.3,176.71,75611.0,175.78,176.75,175.3,176.71,75611.0
2016-01-25 12:00:00,176.64,176.94,175.82,176.36,103410.0,176.64,176.94,175.82,176.36,103410.0
2016-01-25 13:00:00,176.47,176.97,175.95,175.96,62930.0,176.47,176.97,175.95,175.96,62930.0
2016-01-25 14:00:00,175.95,176.77,175.76,176.39,72600.0,175.95,176.77,175.76,176.39,72600.0
2016-01-25 15:00:00,176.25,176.82,175.25,175.59,152714.0,176.25,176.82,175.25,175.59,152714.0
2016-01-26 09:30:00,176.58,177.18,175.67,176.58,32429.0,176.58,177.18,175.67,176.58,32429.0
2016-01-26 10:00:00,176.42,179.11,176.42,177.58,67251.0,176.42,179.11,176.42,177.58,67251.0
2016-01-26 11:00:00,177.5,178.5,176.89,177.59,111098.0,177.5,178.5,176.89,177.59,111098.0
2016-01-26 12:00:00,177.8,178.96,177.47,178.71,167950.0,177.8,178.96,177.47,178.71,167950.0
2016-01-26 13:00:00,178.66,179.95,178.57,179.08,82365.0,178.66,179.95,178.57,179.08,82365.0
2016-01-26 14:00:00,179.05,179.09,178.03,178.68,57347.0,179.05,179.09,178.03,178.68,57347.0
2016-01-26 15:00:00,178.68,179.63,178.29,179.16,96587.0,178.68,179.63,178.29,179.16,96587.0
2016-01-27 09:30:00,178.83,179.56,177.75,177.9,29271.0,178.83,179.56,177.75,177.9,29271.0
2016-01-27 10:00:00,177.82,178.37,176.36,177.1,190130.0,177.82,178.37,176.36,177.1,190130.0
2016-01-27 11:00:00,177.1,177.79,176.57,177.53,28634.0,177.1,177.79,176.57,177.53,28634.0
2016-01-27 12:00:00,177.39,178.19,177.1,177.43,66915.0,177.39,178.19,177.1,177.43,66915.0
2016-01-27 13:00:00,177.36,177.84,176.41,177.16,42170.0,177.36,177.84,176.41,177.16,42170.0
2016-01-27 14:00:00,177.01,177.61,174.71,174.77,67472.0,177.01,177.61,174.71,174.77,67472.0
2016-01-27 15:00:00,174.87,174.9,172.9,173.93,220135.0,174.87,174.9,172.9,173.93,220135.0
2016-01-28 09:30:00,175.83,175.84,173.62,174.68,73360.0,175.83,175.84,173.62,174.68,73360.0
2016-01-28 10:00:00,174.73,174.94,171.29,172.24,152122.0,174.73,174.94,171.29,172.24,152122.0
2016-01-28 11:00:00,172.24,174.23,172.24,173.56,105585.0,172.24,174.23,172.24,173.56,105585.0
2016-01-28 12:00:00,173.57,175.28,173.44,174.77,44710.0,173.57,175.28,173.44,174.77,44710.0
2016-01-28 13:00:00,174.77,174.93,173.5,173.8,50689.0,174.77,174.93,173.5,173.8,50689.0
2016-01-28 14:00:00,173.8,175.04,173.66,174.02,69944.0,173.8,175.04,173.66,174.02,69944.0
2016-01-28 15:00:00,174.04,174.78,173.74,174.33,111948.0,174.04,174.78,173.74,174.33,111948.0
2016-01-29 09:30:00,175.34,177.77,174.88,177.6,61803.0,175.34,177.77,174.88,177.6,61803.0
2016-01-29 10:00:00,177.66,179.0,177.07,178.59,140220.0,177.66,179.0,177.07,178.59,140220.0
2016-01-29 11:00:00,178.65,179.38,177.62,179.21,128252.0,178.65,179.38,177.62,179.21,128252.0
2016-01-29 12:00:00,179.2,180.0,179.15,179.29,53044.0,179.2,180.0,179.15,179.29,53044.0
2016-01-29 13:00:00,179.26,179.43,178.3,179.26,64814.0,179.26,179.43,178.3,179.26,64814.0
2016-01-29 14:00:00,179.16,179.97,178.59,179.62,74175.0,179.16,179.97,178.59,179.62,74175.0
2016-01-29 15:00:00,179.64,181.3,179.6,181.17,272556.0,179.64,181.3,179.6,181.17,272556.0
2016-02-01 09:30:00,179.92,180.5,177.76,179.73,41269.0,179.92,180.5,177.76,179.73,41269.0
2016-02-01 10:00:00,179.58,182.01,179.36,180.65,139098.0,179.58,182.01,179.36,180.65,139098.0
2016-02-01 11:00:00,180.65,181.16,179.77,180.93,70290.0,180.65,181.16,179.77,180.93,70290.0
2016-02-01 12:00:00,180.92,180.92,179.38,179.46,64748.0,180.92,180.92,179.38,179.46,64748.0
2016-02-01 13:00:00,179.58,180.38,179.36,180.3,66887.0,179.58,180.38,179.36,180.3,66887.0
2016-02-01 14:00:00,180.22,180.87,179.2,180.87,44005.0,180.22,180.87,179.2,180.87,44005.0
2016-02-01 15:00:00,180.67,181.7,180.47,180.62,169310.0,180.67,181.7,180.47,180.62,169310.0
2016-02-02 09:30:00,179.74,180.73,178.49,178.71,33531.0,179.74,180.73,178.49,178.71,33531.0
2016-02-02 10:00:00,178.68,179.31,177.75,177.78,78561.0,178.68,179.31,177.75,177.78,78561.0
2016-02-02 11:00:00,177.88,178.87,177.51,177.8,44632.0,177.88,178.87,177.51,177.8,44632.0
2016-02-02 12:00:00,177.87,178.02,176.46,177.36,40030.0,177.87,178.02,176.46,177.36,40030.0
2016-02-02 13:00:00,177.43,177.98,176.91,177.07,80102.0,177.43,177.98,176.91,177.07,80102.0
2016-02-02 14:00:00,176.99,178.07,176.62,176.62,113765.0,176.99,178.07,176.62,176.62,113765.0
2016-02-02 15:00:00,176.6,177.46,176.5,177.03,127135.0,176.6,177.46,176.5,177.03,127135.0
2016-02-03 09:30:00,180.5,181.43,174.35,174.54,80619.0,180.5,181.43,174.35,174.54,80619.0
2016-02-03 10:00:00,174.49,174.49,171.25,173.98,188461.0,174.49,174.49,171.25,173.98,188461.0
2016-02-03 11:00:00,173.99,175.0,172.33,174.87,100269.0,173.99,175.0,172.33,174.87,100269.0
2016-02-03 12:00:00,175.0,176.41,174.81,175.11,87866.0,175.0,176.41,174.81,175.11,87866.0
2016-02-03 13:00:00,175.2,175.3,172.56,172.91,126398.0,175.2,175.3,172.56,172.91,126398.0
2016-02-03 14:00:00,172.62,175.02,172.55,174.04,114265.0,172.62,175.02,172.55,174.04,114265.0
2016-02-03 15:00:00,173.99,174.38,172.8,173.41,175090.0,173.99,174.38,172.8,173.41,175090.0
2016-02-04 09:30:00,173.55,173.55,169.75,170.23,113080.0,173.55,173.55,169.75,170.23,113080.0
2016-02-04 10:00:00,170.37,171.32,169.13,170.51,151101.0,170.37,171.32,169.13,170.51,151101.0
2016-02-04 11:00:00,170.56,170.56,167.79,168.22,129958.0,170.56,170.56,167.79,168.22,129958.0
2016-02-04 12:00:00,168.16,169.73,167.7,168.66,159318.0,168.16,169.73,167.7,168.66,159318.0
2016-02-04 13:00:00,168.72,169.84,168.49,168.58,78953.0,168.72,169.84,168.49,168.58,78953.0
2016-02-04 14:00:00,168.59,168.92,167.5,168.7,110150.0,168.59,168.92,167.5,168.7,110150.0
2016-02-04 15:00:00,168.56,169.44,168.18,168.88,326723.0,168.56,169.44,168.18,168.88,326723.0
2016-02-05 09:30:00,168.75,169.49,164.15,164.47,102375.0,168.75,169.49,164.15,164.47,102375.0
2016-02-05 10:00:00,164.37,165.64,160.13,160.43,328133.0,164.37,165.64,160.13,160.43,328133.0
2016-02-05 11:00:00,160.43,160.96,155.81,159.28,408367.0,160.43,160.96,155.81,159.28,408367.0
2016-02-05 12:00:00,159.27,161.44,157.58,160.05,311770.0,159.27,161.44,157.58,160.05,311770.0
2016-02-05 13:00:00,159.99,161.46,158.02,158.07,221967.0,159.99,161.46,158.02,158.07,221967.0
2016-02-05 14:00:00,158.06,159.36,157.27,158.23,216267.0,158.06,159.36,157.27,158.23,216267.0
2016-02-05 15:00:00,158.3,159.8,158.27,159.73,365474.0,158.3,159.8,158.27,159.73,365474.0
2016-02-08 09:30:00,156.76,156.85,152.75,154.79,314904.0,156.76,156.85,152.75,154.79,314904.0
2016-02-08 10:00:00,154.8,155.84,153.32,153.81,303164.0,154.8,155.84,153.32,153.81,303164.0
2016-02-08 11:00:00,153.94,155.13,153.48,154.0,165363.0,153.94,155.13,153.48,154.0,165363.0
2016-02-08 12:00:00,154.08,156.0,154.08,155.96,114081.0,154.08,156.0,154.08,155.96,114081.0
2016-02-08 13:00:00,155.97,156.16,154.68,154.81,129178.0,155.97,156.16,154.68,154.81,129178.0
2016-02-08 14:00:00,154.65,155.14,153.1,153.31,173735.0,154.65,155.14,153.1,153.31,173735.0
2016-02-08 15:00:00,153.23,155.95,152.97,155.4,343701.0,153.23,155.95,152.97,155.4,343701.0
2016-02-09 09:30:00,152.0,155.91,151.8,154.95,119932.0,152.0,155.91,151.8,154.95,119932.0
2016-02-09 10:00:00,154.84,155.9,150.32,150.41,218258.0,154.84,155.9,150.32,150.41,218258.0
2016-02-09 11:00:00,150.39,153.07,150.39,151.29,338844.0,150.39,153.07,150.39,151.29,338844.0
2016-02-09 12:00:00,151.46,151.74,149.55,149.87,129455.0,151.46,151.74,149.55,149.87,129455.0
2016-02-09 13:00:00,149.83,151.04,148.6,150.8,162139.0,149.83,151.04,148.6,150.8,162139.0
2016-02-09 14:00:00,150.84,153.12,150.71,153.0,259183.0,150.84,153.12,150.71,153.0,259183.0
2016-02-09 15:00:00,153.08,154.25,151.57,151.97,254270.0,153.08,154.25,151.57,151.97,254270.0
2016-02-10 09:30:00,152.79,153.71,151.83,152.44,96669.0,152.79,153.71,151.83,152.44,96669.0
2016-02-10 10:00:00,152.57,153.8,152.32,152.8,183753.0,152.57,153.8,152.32,152.8,183753.0
2016-02-10 11:00:00,152.78,153.07,151.98,152.36,186923.0,152.78,153.07,151.98,152.36,186923.0
2016-02-10 12:00:00,152.28,154.16,152.2,153.61,114457.0,152.28,154.16,152.2,153.61,114457.0
2016-02-10 13:00:00,153.79,153.86,152.91,153.44,73285.0,153.79,153.86,152.91,153.44,73285.0
2016-02-10 14:00:00,153.4,155.52,153.4,155.03,242402.0,153.4,155.52,153.4,155.03,242402.0
2016-02-10 15:00:00,155.06,156.12,153.62,153.87,296847.0,155.06,156.12,153.62,153.87,296847.0
2016-02-11 09:30:00,152.54,153.79,150.1,153.19,190344.0,152.54,153.79,150.1,153.19,190344.0
2016-02-11 10:00:00,153.44,153.67,151.53,151.56,227521.0,153.44,153.67,151.53,151.56,227521.0
2016-02-11 11:00:00,151.41,151.97,150.65,151.57,77172.0,151.41,151.97,150.65,151.57,77172.0
2016-02-11 12:00:00,151.55,153.36,151.23,153.22,156687.0,151.55,153.36,151.23,153.22,156687.0
2016-02-11 13:00:00,153.25,154.66,153.17,153.32,122764.0,153.25,154.66,153.17,153.32,122764.0
2016-02-11 14:00:00,153.34,154.55,152.15,153.75,89899.0,153.34,154.55,152.15,153.75,89899.0
2016-02-11 15:00:00,153.84,154.63,153.07,153.28,146029.0,153.84,154.63,153.07,153.28,146029.0
2016-02-12 09:30:00,156.24,156.74,154.28,155.55,92613.0,156.24,156.74,154.28,155.55,92613.0
2016-02-12 10:00:00,155.72,157.21,155.13,155.26,139250.0,155.72,157.21,155.13,155.26,139250.0
2016-02-12 11:00:00,155.32,158.0,155.32,157.17,156869.0,155.32,158.0,155.32,157.17,156869.0
2016-02-12 12:00:00,157.09,157.21,156.09,156.52,48495.0,157.09,157.21,156.09,156.52,48495.0
2016-02-12 13:00:00,156.78,157.52,156.1,157.09,80379.0,156.78,157.52,156.1,157.09,80379.0
2016-02-12 14:00:00,157.05,158.58,156.81,158.41,107245.0,157.05,158.58,156.81,158.41,107245.0
2016-02-12 15:00:00,158.36,158.64,158.02,158.49,257102.0,158.36,158.64,158.02,158.49,257102.0
2016-02-16 09:30:00,160.61,161.89,157.77,157.79,100446.0,160.61,161.89,157.77,157.79,100446.0
2016-02-16 10:00:00,157.94,159.65,157.94,158.78,105077.0,157.94,159.65,157.94,158.78,105077.0
2016-02-16 11:00:00,158.75,158.88,157.6,158.71,80014.0,158.75,158.88,157.6,158.71,80014.0
2016-02-16 12:00:00,158.69,159.27,158.33,159.14,50298.0,158.69,159.27,158.33,159.14,50298.0
2016-02-16 13:00:00,159.32,159.46,158.32,158.36,92060.0,159.32,159.46,158.32,158.36,92060.0
2016-02-16 14:00:00,158.49,158.92,157.63,157.77,130206.0,158.49,158.92,157.63,157.77,130206.0
2016-02-16 15:00:00,157.76,159.09,157.76,159.02,218685.0,157.76,159.09,157.76,159.02,218685.0
2016-02-17 09:30:00,160.51,162.89,159.75,159.75,118207.0,160.51,162.89,159.75,159.75,118207.0
2016-02-17 10:00:00,159.82,160.21,158.58,158.78,185761.0,159.82,160.21,158.58,158.78,185761.0
2016-02-17 11:00:00,158.76,159.04,158.16,158.6,155488.0,158.76,159.04,158.16,158.6,155488.0
2016-02-17 12:00:00,158.53,159.83,158.37,159.14,189071.0,158.53,159.83,158.37,159.14,189071.0
2016-02-17 13:00:00,159.12,159.71,159.12,159.37,80417.0,159.12,159.71,159.12,159.37,80417.0
2016-02-17 14:00:00,159.4,159.9,158.53,158.65,198406.0,159.4,159.9,158.53,158.65,198406.0
2016-02-17 15:00:00,158.66,159.54,158.6,158.93,327208.0,158.66,159.54,158.6,158.93,327208.0
2016-02-18 09:30:00,154.91,155.95,148.6,151.99,907333.0,154.91,155.95,148.6,151.99,907333.0
2016-02-18 10:00:00,151.71,152.5,147.25,148.97,914366.0,151.71,152.5,147.25,148.97,914366.0
2016-02-18 11:00:00,148.94,151.77,147.75,151.62,403323.0,148.94,151.77,147.75,151.62,403323.0
2016-02-18 12:00:00,151.58,153.37,151.28,153.07,232116.0,151.58,153.37,151.28,153.07,232116.0
2016-02-18 13:00:00,152.99,153.99,152.84,153.99,187348.0,152.99,153.99,152.84,153.99,187348.0
2016-02-18 14:00:00,153.96,155.49,153.67,154.75,175917.0,153.96,155.49,153.67,154.75,175917.0
2016-02-18 15:00:00,154.83,155.29,154.17,154.56,344348.0,154.83,155.29,154.17,154.56,344348.0
2016-02-19 09:30:00,153.16,153.39,148.51,148.91,237785.0,153.16,153.39,148.51,148.91,237785.0
2016-02-19 10:00:00,148.89,150.1,147.61,148.72,327145.0,148.89,150.1,147.61,148.72,327145.0
2016-02-19 11:00:00,148.79,148.9,146.77,147.0,408344.0,148.79,148.9,146.77,147.0,408344.0
2016-02-19 12:00:00,147.0,149.2,146.95,148.85,432951.0,147.0,149.2,146.95,148.85,432951.0
2016-02-19 13:00:00,148.8,149.6,148.3,148.62,190461.0,148.8,149.6,148.3,148.62,190461.0
2016-02-19 14:00:00,148.51,150.15,148.37,150.07,281612.0,148.51,150.15,148.37,150.07,281612.0
2016-02-19 15:00:00,150.11,150.71,149.94,150.04,486792.0,150.11,150.71,149.94,150.04,486792.0
2016-02-22 09:30:00,151.0,153.8,150.43,153.13,135201.0,151.0,153.8,150.43,153.13,135201.0
2016-02-22 10:00:00,153.06,153.55,151.85,153.3,202445.0,153.06,153.55,151.85,153.3,202445.0
2016-02-22 11:00:00,153.31,154.61,153.2,154.27,119459.0,153.31,154.61,153.2,154.27,119459.0
2016-02-22 12:00:00,154.29,155.74,154.03,155.52,134193.0,154.29,155.74,154.03,155.52,134193.0
2016-02-22 13:00:00,155.69,156.48,155.43,156.38,144437.0,155.69,156.48,155.43,156.38,144437.0
2016-02-22 14:00:00,156.4,156.51,155.63,156.34,160206.0,156.4,156.51,155.63,156.34,160206.0
2016-02-22 15:00:00,156.36,156.87,155.93,156.27,364170.0,156.36,156.87,155.93,156.27,364170.0
2016-02-23 09:30:00,156.63,160.42,156.3,159.76,215266.0,156.63,160.42,156.3,159.76,215266.0
2016-02-23 10:00:00,159.72,160.3,157.78,157.92,262051.0,159.72,160.3,157.78,157.92,262051.0
2016-02-23 11:00:00,157.94,160.03,157.7,160.03,201398.0,157.94,160.03,157.7,160.03,201398.0
2016-02-23 12:00:00,160.02,160.82,159.46,160.3,157361.0,160.02,160.82,159.46,160.3,157361.0
2016-02-23 13:00:00,160.24,161.46,160.01,160.37,177833.0,160.24,161.46,160.01,160.37,177833.0
2016-02-23 14:00:00,160.32,161.16,159.7,159.72,231075.0,160.32,161.16,159.7,159.72,231075.0
2016-02-23 15:00:00,159.72,159.83,159.0,159.16,297088.0,159.72,159.83,159.0,159.16,297088.0
2016-02-24 09:30:00,156.52,158.81,156.0,157.45,83875.0,156.52,158.81,156.0,157.45,83875.0
2016-02-24 10:00:00,157.46,158.7,156.79,157.9,156942.0,157.46,158.7,156.79,157.9,156942.0
2016-02-24 11:00:00,157.99,159.58,157.3,158.94,124371.0,157.99,159.58,157.3,158.94,124371.0
2016-02-24 12:00:00,159.07,159.74,158.13,159.14,56933.0,159.07,159.74,158.13,159.14,56933.0
2016-02-24 13:00:00,159.07,159.63,158.79,158.92,55895.0,159.07,159.63,158.79,158.92,55895.0
2016-02-24 14:00:00,159.03,160.79,158.9,159.86,127673.0,159.03,160.79,158.9,159.86,127673.0
2016-02-24 15:00:00,159.86,161.23,159.74,160.75,280475.0,159.86,161.23,159.74,160.75,280475.0
2016-02-25 09:30:00,161.52,163.65,160.87,163.03,220625.0,161.52,163.65,160.87,163.03,220625.0
2016-02-25 10:00:00,162.97,164.24,162.25,162.48,204016.0,162.97,164.24,162.25,162.48,204016.0
2016-02-25 11:00:00,162.35,163.69,162.07,162.87,110413.0,162.35,163.69,162.07,162.87,110413.0
2016-02-25 12:00:00,163.0,163.74,162.62,163.14,138180.0,163.0,163.74,162.62,163.14,138180.0
2016-02-25 13:00:00,163.22,164.1,163.18,163.72,88992.0,163.22,164.1,163.18,163.72,88992.0
2016-02-25 14:00:00,163.78,164.0,163.16,163.64,93970.0,163.78,164.0,163.16,163.64,93970.0
2016-02-25 15:00:00,163.68,164.27,163.58,164.25,212162.0,163.68,164.27,163.58,164.25,212162.0
2016-02-26 09:30:00,165.57,166.97,164.89,164.93,181788.0,165.57,166.97,164.89,164.93,181788.0
2016-02-26 10:00:00,164.66,165.75,163.53,164.15,266318.0,164.66,165.75,163.53,164.15,266318.0
2016-02-26 11:00:00,163.93,164.03,163.36,163.54,105479.0,163.93,164.03,163.36,163.54,105479.0
2016-02-26 12:00:00,163.46,163.69,162.54,163.5,135014.0,163.46,163.69,162.54,163.5,135014.0
2016-02-26 13:00:00,163.57,163.89,163.17,163.31,52433.0,163.57,163.89,163.17,163.31,52433.0
2016-02-26 14:00:00,163.34,164.75,163.34,164.38,62518.0,163.34,164.75,163.34,164.38,62518.0
2016-02-26 15:00:00,164.38,165.0,164.23,164.81,181797.0,164.38,165.0,164.23,164.81,181797.0
2016-02-29 09:30:00,165.0,167.47,164.0,167.08,237706.0,165.0,167.47,164.0,167.08,237706.0
2016-02-29 10:00:00,166.96,167.78,165.76,167.45,290636.0,166.96,167.78,165.76,167.45,290636.0
2016-02-29 11:00:00,167.46,168.5,167.15,167.41,298770.0,167.46,168.5,167.15,167.41,298770.0
2016-02-29 12:00:00,167.51,168.34,167.34,168.19,209302.0,167.51,168.34,167.34,168.19,209302.0
2016-02-29 13:00:00,168.11,168.42,167.02,167.48,174260.0,168.11,168.42,167.02,167.48,174260.0
2016-02-29 14:00:00,167.44,167.44,166.65,167.26,219116.0,167.44,167.44,166.65,167.26,219116.0
2016-02-29 15:00:00,167.17,167.21,165.18,165.19,380148.0,167.17,167.21,165.18,165.19,380148.0
2016-03-01 09:30:00,165.86,166.6,164.2,165.35,66230.0,165.86,166.6,164.2,165.35,66230.0
2016-03-01 10:00:00,165.61,167.74,165.5,166.7,110218.0,165.61,167.74,165.5,166.7,110218.0
2016-03-01 11:00:00,166.68,167.39,166.19,167.22,227756.0,166.68,167.39,166.19,167.22,227756.0
2016-03-01 12:00:00,167.21,167.9,166.5,167.15,118306.0,167.21,167.9,166.5,167.15,118306.0
2016-03-01 13:00:00,167.12,167.89,166.53,167.7,72822.0,167.12,167.89,166.53,167.7,72822.0
2016-03-01 14:00:00,167.72,168.33,167.35,167.91,81020.0,167.72,168.33,167.35,167.91,81020.0
2016-03-01 15:00:00,167.84,168.65,167.72,168.41,176167.0,167.84,168.65,167.72,168.41,176167.0
2016-03-02 09:30:00,168.21,168.86,165.76,166.25,59768.0,168.21,168.86,165.76,166.25,59768.0
2016-03-02 10:00:00,166.15,168.26,166.15,167.7,86038.0,166.15,168.26,166.15,167.7,86038.0
2016-03-02 11:00:00,167.68,167.71,165.83,165.92,116215.0,167.68,167.71,165.83,165.92,116215.0
2016-03-02 12:00:00,165.92,166.66,165.71,166.32,111909.0,165.92,166.66,165.71,166.32,111909.0
2016-03-02 13:00:00,166.3,167.74,166.06,167.08,74925.0,166.3,167.74,166.06,167.08,74925.0
2016-03-02 14:00:00,166.85,167.77,166.74,167.48,69888.0,166.85,167.77,166.74,167.48,69888.0
2016-03-02 15:00:00,167.57,168.52,167.3,168.33,97219.0,167.57,168.52,167.3,168.33,97219.0
2016-03-03 09:30:00,167.41,169.97,166.0,169.18,71841.0,167.41,169.97,166.0,169.18,71841.0
2016-03-03 10:00:00,169.05,171.2,168.84,170.51,125206.0,169.05,171.2,168.84,170.51,125206.0
2016-03-03 11:00:00,170.55,170.62,168.58,169.07,150952.0,170.55,170.62,168.58,169.07,150952.0
2016-03-03 12:00:00,169.08,169.28,168.45,168.92,72991.0,169.08,169.28,168.45,168.92,72991.0
2016-03-03 13:00:00,169.03,169.54,168.59,169.16,134759.0,169.03,169.54,168.59,169.16,134759.0
2016-03-03 14:00:00,169.19,169.6,168.97,168.97,102431.0,169.19,169.6,168.97,168.97,102431.0
2016-03-03 15:00:00,169.01,169.46,168.47,169.38,194255.0,169.01,169.46,168.47,169.38,194255.0
2016-03-04 09:30:00,169.96,170.0,167.58,167.58,50790.0,169.96,170.0,167.58,167.58,50790.0
2016-03-04 10:00:00,167.84,169.67,167.7,168.9,104590.0,167.84,169.67,167.7,168.9,104590.0
2016-03-04 11:00:00,168.89,169.79,168.62,169.15,59694.0,168.89,169.79,168.62,169.15,59694.0
2016-03-04 12:00:00,169.06,169.4,168.67,169.01,46180.0,169.06,169.4,168.67,169.01,46180.0
2016-03-04 13:00:00,168.94,170.05,168.75,169.95,58846.0,168.94,170.05,168.75,169.95,58846.0
2016-03-04 14:00:00,169.9,170.0,168.61,168.78,54132.0,169.9,170.0,168.61,168.78,54132.0
2016-03-04 15:00:00,168.77,169.12,168.28,168.96,111422.0,168.77,169.12,168.28,168.96,111422.0
2016-03-07 09:30:00,168.57,168.89,166.74,167.26,88448.0,168.57,168.89,166.74,167.26,88448.0
2016-03-07 10:00:00,167.2,168.16,166.38,166.65,178211.0,167.2,168.16,166.38,166.65,178211.0
2016-03-07 11:00:00,166.74,167.35,166.16,166.5,128215.0,166.74,167.35,166.16,166.5,128215.0
2016-03-07 12:00:00,166.51,166.84,166.04,166.13,69496.0,166.51,166.84,166.04,166.13,69496.0
2016-03-07 13:00:00,166.19,166.48,164.86,165.06,149814.0,166.19,166.48,164.86,165.06,149814.0
2016-03-07 14:00:00,164.98,165.14,163.05,163.7,171840.0,164.98,165.14,163.05,163.7,171840.0
2016-03-07 15:00:00,163.62,164.97,163.4,164.64,228605.0,163.62,164.97,163.4,164.64,228605.0
2016-03-08 09:30:00,164.34,165.48,163.17,164.21,87430.0,164.34,165.48,163.17,164.21,87430.0
2016-03-08 10:00:00,164.37,164.8,163.56,163.99,102982.0,164.37,164.8,163.56,163.99,102982.0
2016-03-08 11:00:00,163.92,164.34,163.38,163.83,222485.0,163.92,164.34,163.38,163.83,222485.0
2016-03-08 12:00:00,163.83,164.44,163.51,163.72,181861.0,163.83,164.44,163.51,163.72,181861.0
2016-03-08 13:00:00,163.7,164.7,163.4,163.51,114131.0,163.7,164.7,163.4,163.51,114131.0
2016-03-08 14:00:00,163.56,163.59,162.75,162.96,161544.0,163.56,163.59,162.75,162.96,161544.0
2016-03-08 15:00:00,163.0,163.12,162.47,162.96,414677.0,163.0,163.12,162.47,162.96,414677.0
2016-03-09 09:30:00,164.7,165.97,160.54,161.87,206178.0,164.7,165.97,160.54,161.87,206178.0
2016-03-09 10:00:00,161.97,162.32,160.31,160.92,224708.0,161.97,162.32,160.31,160.92,224708.0
2016-03-09 11:00:00,161.0,161.19,159.62,160.38,203955.0,161.0,161.19,159.62,160.38,203955.0
2016-03-09 12:00:00,160.32,161.08,159.19,159.3,217757.0,160.32,161.08,159.19,159.3,217757.0
2016-03-09 13:00:00,159.19,160.09,158.96,159.42,230794.0,159.19,160.09,158.96,159.42,230794.0
2016-03-09 14:00:00,159.49,160.08,158.78,159.44,314631.0,159.49,160.08,158.78,159.44,314631.0
2016-03-09 15:00:00,159.37,159.89,158.21,159.0,655625.0,159.37,159.89,158.21,159.0,655625.0
2016-03-10 09:30:00,159.56,160.76,158.52,159.56,247039.0,159.56,160.76,158.52,159.56,247039.0
2016-03-10 10:00:00,159.59,160.88,158.5,159.73,367293.0,159.59,160.88,158.5,159.73,367293.0
2016-03-10 11:00:00,159.86,162.05,158.76,160.71,412114.0,159.86,162.05,158.76,160.71,412114.0
2016-03-10 12:00:00,160.7,160.97,159.55,160.91,282408.0,160.7,160.97,159.55,160.91,282408.0
2016-03-10 13:00:00,160.74,160.84,159.54,160.29,197531.0,160.74,160.84,159.54,160.29,197531.0
2016-03-10 14:00:00,160.26,162.99,159.73,162.91,488742.0,160.26,162.99,159.73,162.91,488742.0
2016-03-10 15:00:00,162.9,164.32,162.17,163.33,682190.0,162.9,164.32,162.17,163.33,682190.0
2016-03-11 09:30:00,185.8,188.0,184.1,187.63,1524077.0,185.8,188.0,184.1,187.63,1524077.0
2016-03-11 10:00:00,187.6,190.2,186.52,190.03,1036207.0,187.6,190.2,186.52,190.03,1036207.0
2016-03-11 11:00:00,190.0,191.23,188.76,190.81,685969.0,190.0,191.23,188.76,190.81,685969.0
2016-03-11 12:00:00,190.87,191.7,190.2,190.37,470526.0,190.87,191.7,190.2,190.37,470526.0
2016-03-11 13:00:00,190.43,190.8,189.8,190.78,321684.0,190.43,190.8,189.8,190.78,321684.0
2016-03-11 14:00:00,190.75,191.2,189.9,190.26,242020.0,190.75,191.2,189.9,190.26,242020.0
2016-03-11 15:00:00,190.26,192.06,190.25,191.64,783723.0,190.26,192.06,190.25,191.64,783723.0
2016-03-14 09:30:00,189.52,191.91,189.48,190.85,230766.0,189.52,191.91,189.48,190.85,230766.0
2016-03-14 10:00:00,190.77,191.38,189.65,189.65,219551.0,190.77,191.38,189.65,189.65,219551.0
2016-03-14 11:00:00,189.63,190.72,188.84,190.0,274551.0,189.63,190.72,188.84,190.0,274551.0
2016-03-14 12:00:00,189.99,190.66,189.95,190.09,139005.0,189.99,190.66,189.95,190.09,139005.0
2016-03-14 13:00:00,190.15,191.0,190.08,190.83,132470.0,190.15,191.0,190.08,190.83,132470.0
2016-03-14 14:00:00,190.84,190.92,190.17,190.54,108631.0,190.84,190.92,190.17,190.54,108631.0
2016-03-14 15:00:00,190.51,190.52,189.94,190.02,225668.0,190.51,190.52,189.94,190.02,225668.0
2016-03-15 09:30:00,189.02,190.83,189.0,189.51,158360.0,189.02,190.83,189.0,189.51,158360.0
2016-03-15 10:00:00,189.52,190.25,189.0,189.9,361892.0,189.52,190.25,189.0,189.9,361892.0
2016-03-15 11:00:00,189.92,191.01,189.79,189.99,288208.0,189.92,191.01,189.79,189.99,288208.0
2016-03-15 12:00:00,190.07,190.63,190.01,190.34,161580.0,190.07,190.63,190.01,190.34,161580.0
2016-03-15 13:00:00,190.37,190.37,189.45,189.56,204960.0,190.37,190.37,189.45,189.56,204960.0
2016-03-15 14:00:00,189.52,189.67,188.05,188.28,242564.0,189.52,189.67,188.05,188.28,242564.0
2016-03-15 15:00:00,188.32,188.65,187.65,187.9,404652.0,188.32,188.65,187.65,187.9,404652.0
2016-03-16 09:30:00,187.1,187.99,186.6,187.1,62563.0,187.1,187.99,186.6,187.1,62563.0
2016-03-16 10:00:00,187.1,189.08,186.64,188.61,68887.0,187.1,189.08,186.64,188.61,68887.0
2016-03-16 11:00:00,188.42,188.69,187.28,188.18,80548.0,188.42,188.69,187.28,188.18,80548.0
2016-03-16 12:00:00,188.22,188.71,187.94,188.23,69152.0,188.22,188.71,187.94,188.23,69152.0
2016-03-16 13:00:00,188.18,189.03,187.61,188.83,52552.0,188.18,189.03,187.61,188.83,52552.0
2016-03-16 14:00:00,188.96,191.0,188.8,190.1,207006.0,188.96,191.0,188.8,190.1,207006.0
2016-03-16 15:00:00,190.13,190.9,189.83,190.06,165458.0,190.13,190.9,189.83,190.06,165458.0
2016-03-17 09:30:00,189.44,190.68,188.84,189.66,44603.0,189.44,190.68,188.84,189.66,44603.0
2016-03-17 10:00:00,189.68,190.12,188.42,189.82,167030.0,189.68,190.12,188.42,189.82,167030.0
2016-03-17 11:00:00,189.78,189.82,187.73,188.0,80613.0,189.78,189.82,187.73,188.0,80613.0
2016-03-17 12:00:00,187.91,189.27,187.86,189.25,58340.0,187.91,189.27,187.86,189.25,58340.0
2016-03-17 13:00:00,189.3,189.43,188.02,188.18,86626.0,189.3,189.43,188.02,188.18,86626.0
2016-03-17 14:00:00,188.23,188.91,187.56,187.59,156113.0,188.23,188.91,187.56,187.59,156113.0
2016-03-17 15:00:00,187.64,188.7,187.46,188.01,203515.0,187.64,188.7,187.46,188.01,203515.0
2016-03-18 09:30:00,188.32,189.62,187.9,188.29,92077.0,188.32,189.62,187.9,188.29,92077.0
2016-03-18 10:00:00,188.29,190.67,188.17,190.55,114918.0,188.29,190.67,188.17,190.55,114918.0
2016-03-18 11:00:00,190.5,191.45,190.47,191.01,95622.0,190.5,191.45,190.47,191.01,95622.0
2016-03-18 12:00:00,190.99,191.64,190.79,190.97,64524.0,190.99,191.64,190.79,190.97,64524.0
2016-03-18 13:00:00,190.87,191.01,190.1,190.29,73473.0,190.87,191.01,190.1,190.29,73473.0
2016-03-18 14:00:00,190.28,191.69,190.17,191.44,125225.0,190.28,191.69,190.17,191.44,125225.0
2016-03-18 15:00:00,191.43,192.38,191.23,191.39,208740.0,191.43,192.38,191.23,191.39,208740.0
2016-03-21 09:30:00,190.88,191.46,190.21,191.03,151019.0,190.88,191.46,190.21,191.03,151019.0
2016-03-21 10:00:00,191.01,193.42,190.93,193.2,120993.0,191.01,193.42,190.93,193.2,120993.0
2016-03-21 11:00:00,193.0,193.23,192.54,193.05,112676.0,193.0,193.23,192.54,193.05,112676.0
2016-03-21 12:00:00,193.11,193.17,192.44,192.53,71039.0,193.11,193.17,192.44,192.53,71039.0
2016-03-21 13:00:00,192.54,192.96,192.33,192.48,60732.0,192.54,192.96,192.33,192.48,60732.0
2016-03-21 14:00:00,192.59,193.7,192.48,193.63,109238.0,192.59,193.7,192.48,193.63,109238.0
2016-03-21 15:00:00,193.63,193.78,192.17,192.32,202610.0,193.63,193.78,192.17,192.32,202610.0
2016-03-22 09:30:00,190.44,192.0,190.07,190.31,65231.0,190.44,192.0,190.07,190.31,65231.0
2016-03-22 10:00:00,190.31,191.13,189.46,191.04,76924.0,190.31,191.13,189.46,191.04,76924.0
2016-03-22 11:00:00,191.12,191.16,190.2,190.36,36105.0,191.12,191.16,190.2,190.36,36105.0
2016-03-22 12:00:00,190.22,192.0,190.03,191.94,312583.0,190.22,192.0,190.03,191.94,312583.0
2016-03-22 13:00:00,191.97,192.5,191.78,192.31,56680.0,191.97,192.5,191.78,192.31,56680.0
2016-03-22 14:00:00,192.38,192.46,191.74,191.86,45109.0,192.38,192.46,191.74,191.86,45109.0
2016-03-22 15:00:00,191.86,192.13,191.53,191.65,108853.0,191.86,192.13,191.53,191.65,108853.0
2016-03-23 09:30:00,191.22,191.98,190.77,191.63,33159.0,191.22,191.98,190.77,191.63,33159.0
2016-03-23 10:00:00,191.46,192.85,191.23,192.5,59395.0,191.46,192.85,191.23,192.5,59395.0
2016-03-23 11:00:00,192.28,192.59,191.79,191.97,49801.0,192.28,192.59,191.79,191.97,49801.0
2016-03-23 12:00:00,192.16,193.07,192.15,192.96,62226.0,192.16,193.07,192.15,192.96,62226.0
2016-03-23 13:00:00,192.87,192.93,191.43,191.68,56636.0,192.87,192.93,191.43,191.68,56636.0
2016-03-23 14:00:00,191.78,192.36,191.52,191.6,52893.0,191.78,192.36,191.52,191.6,52893.0
2016-03-23 15:00:00,191.67,191.86,191.38,191.5,73699.0,191.67,191.86,191.38,191.5,73699.0
2016-03-24 09:30:00,191.4,192.71,190.61,191.54,32975.0,191.4,192.71,190.61,191.54,32975.0
2016-03-24 10:00:00,191.54,191.83,190.66,191.25,111804.0,191.54,191.83,190.66,191.25,111804.0
2016-03-24 11:00:00,191.19,191.96,191.13,191.22,55011.0,191.19,191.96,191.13,191.22,55011.0
2016-03-24 12:00:00,191.38,191.87,191.33,191.37,48584.0,191.38,191.87,191.33,191.37,48584.0
2016-03-24 13:00:00,191.34,191.39,190.7,190.93,53259.0,191.34,191.39,190.7,190.93,53259.0
2016-03-24 14:00:00,190.89,191.79,190.88,191.65,44810.0,190.89,191.79,190.88,191.65,44810.0
2016-03-24 15:00:00,191.66,191.86,191.24,191.74,116387.0,191.66,191.86,191.24,191.74,116387.0
2016-03-28 09:30:00,191.84,193.6,190.74,193.08,51449.0,191.84,193.6,190.74,193.08,51449.0
2016-03-28 10:00:00,192.98,193.54,191.2,191.81,53556.0,192.98,193.54,191.2,191.81,53556.0
2016-03-28 11:00:00,191.78,192.36,191.08,192.28,59340.0,191.78,192.36,191.08,192.28,59340.0
2016-03-28 12:00:00,192.26,192.26,191.18,191.46,50272.0,192.26,192.26,191.18,191.46,50272.0
2016-03-28 13:00:00,191.44,192.1,191.2,192.1,32972.0,191.44,192.1,191.2,192.1,32972.0
2016-03-28 14:00:00,192.15,192.61,191.78,191.79,26614.0,192.15,192.61,191.78,191.79,26614.0
2016-03-28 15:00:00,191.95,192.51,191.71,191.91,59779.0,191.95,192.51,191.71,191.91,59779.0
2016-03-29 09:30:00,192.55,193.93,192.0,193.31,48152.0,192.55,193.93,192.0,193.31,48152.0
2016-03-29 10:00:00,193.23,193.77,192.19,192.55,48083.0,193.23,193.77,192.19,192.55,48083.0
2016-03-29 11:00:00,192.53,192.63,191.62,191.69,45152.0,192.53,192.63,191.62,191.69,45152.0
2016-03-29 12:00:00,191.65,193.03,191.53,192.66,64875.0,191.65,193.03,191.53,192.66,64875.0
2016-03-29 13:00:00,192.66,192.68,191.96,192.24,36688.0,192.66,192.68,191.96,192.24,36688.0
2016-03-29 14:00:00,192.11,192.96,192.03,192.6,73726.0,192.11,192.96,192.03,192.6,73726.0
2016-03-29 15:00:00,192.68,193.49,192.59,193.37,73607.0,192.68,193.49,192.59,193.37,73607.0
2016-03-30 09:30:00,194.87,194.99,193.87,194.13,44130.0,194.87,194.99,193.87,194.13,44130.0
2016-03-30 10:00:00,193.84,193.9,192.33,193.04,123167.0,193.84,193.9,192.33,193.04,123167.0
2016-03-30 11:00:00,193.01,193.86,192.6,193.64,65408.0,193.01,193.86,192.6,193.64,65408.0
2016-03-30 12:00:00,193.58,193.74,193.05,193.22,20138.0,193.58,193.74,193.05,193.22,20138.0
2016-03-30 13:00:00,193.33,193.87,193.27,193.81,17463.0,193.33,193.87,193.27,193.81,17463.0
2016-03-30 14:00:00,193.73,194.77,193.6,194.52,61434.0,193.73,194.77,193.6,194.52,61434.0
2016-03-30 15:00:00,194.45,195.0,193.92,194.11,132460.0,194.45,195.0,193.92,194.11,132460.0
2016-03-31 09:30:00,193.87,194.94,193.1,193.89,31998.0,193.87,194.94,193.1,193.89,31998.0
2016-03-31 10:00:00,193.88,194.71,193.46,193.69,66458.0,193.88,194.71,193.46,193.69,66458.0
2016-03-31 11:00:00,193.77,194.15,193.11,193.47,99883.0,193.77,194.15,193.11,193.47,99883.0
2016-03-31 12:00:00,193.46,193.73,192.62,193.47,81157.0,193.46,193.73,192.62,193.47,81157.0
2016-03-31 13:00:00,193.41,193.57,192.88,193.11,55477.0,193.41,193.57,192.88,193.11,55477.0
2016-03-31 14:00:00,193.06,193.5,192.92,193.08,38606.0,193.06,193.5,192.92,193.08,38606.0
2016-03-31 15:00:00,193.09,194.05,193.07,193.74,117103.0,193.09,194.05,193.07,193.74,117103.0
2016-04-01 09:30:00,192.62,194.42,192.09,194.35,43219.0,192.62,194.42,192.09,194.35,43219.0
2016-04-01 10:00:00,194.35,195.61,194.08,194.7,60069.0,194.35,195.61,194.08,194.7,60069.0
2016-04-01 11:00:00,194.73,195.0,194.15,194.25,48907.0,194.73,195.0,194.15,194.25,48907.0
2016-04-01 12:00:00,194.25,194.8,193.95,194.06,39748.0,194.25,194.8,193.95,194.06,39748.0
2016-04-01 13:00:00,194.01,194.4,193.4,194.37,38096.0,194.01,194.4,193.4,194.37,38096.0
2016-04-01 14:00:00,194.38,194.77,194.09,194.45,26465.0,194.38,194.77,194.09,194.45,26465.0
2016-04-01 15:00:00,194.56,194.94,194.16,194.18,87096.0,194.56,194.94,194.16,194.18,87096.0
2016-04-04 09:30:00,194.68,194.84,193.25,193.61,35657.0,194.68,194.84,193.25,193.61,35657.0
2016-04-04 10:00:00,193.64,193.73,191.48,191.48,79749.0,193.64,193.73,191.48,191.48,79749.0
2016-04-04 11:00:00,191.5,192.74,191.37,192.66,70145.0,191.5,192.74,191.37,192.66,70145.0
2016-04-04 12:00:00,192.76,193.61,192.69,193.46,23427.0,192.76,193.61,192.69,193.46,23427.0
2016-04-04 13:00:00,193.46,193.95,193.03,193.08,55732.0,193.46,193.95,193.03,193.08,55732.0
2016-04-04 14:00:00,193.08,193.55,192.66,193.46,69349.0,193.08,193.55,192.66,193.46,69349.0
2016-04-04 15:00:00,193.38,193.55,192.85,193.11,105789.0,193.38,193.55,192.85,193.11,105789.0
2016-04-05 09:30:00,192.27,194.03,192.01,194.03,87177.0,192.27,194.03,192.01,194.03,87177.0
2016-04-05 10:00:00,194.08,195.02,193.97,194.22,144599.0,194.08,195.02,193.97,194.22,144599.0
2016-04-05 11:00:00,194.22,194.74,193.67,193.71,59454.0,194.22,194.74,193.67,193.71,59454.0
2016-04-05 12:00:00,193.68,194.2,193.12,193.44,60777.0,193.68,194.2,193.12,193.44,60777.0
2016-04-05 13:00:00,193.42,194.65,193.15,194.39,53775.0,193.42,194.65,193.15,194.39,53775.0
2016-04-05 14:00:00,194.44,194.6,194.11,194.24,100499.0,194.44,194.6,194.11,194.24,100499.0
2016-04-05 15:00:00,194.31,194.49,193.59,193.72,73397.0,194.31,194.49,193.59,193.72,73397.0
2016-04-06 09:30:00,193.91,195.41,193.42,195.26,39586.0,193.91,195.41,193.42,195.26,39586.0
2016-04-06 10:00:00,194.97,196.34,194.62,195.96,97373.0,194.97,196.34,194.62,195.96,97373.0
2016-04-06 11:00:00,195.84,196.05,195.09,195.31,54398.0,195.84,196.05,195.09,195.31,54398.0
2016-04-06 12:00:00,195.24,196.5,195.18,196.31,65060.0,195.24,196.5,195.18,196.31,65060.0
2016-04-06 13:00:00,196.3,196.6,195.65,195.65,58366.0,196.3,196.6,195.65,195.65,58366.0
2016-04-06 14:00:00,195.61,195.7,194.62,195.1,76925.0,195.61,195.7,194.62,195.1,76925.0
2016-04-06 15:00:00,195.11,195.76,194.52,194.67,134785.0,195.11,195.76,194.52,194.67,134785.0
2016-04-07 09:30:00,194.12,194.85,193.78,194.26,45749.0,194.12,194.85,193.78,194.26,45749.0
2016-04-07 10:00:00,194.29,195.04,193.25,193.34,117101.0,194.29,195.04,193.25,193.34,117101.0
2016-04-07 11:00:00,193.45,193.72,192.65,193.22,68849.0,193.45,193.72,192.65,193.22,68849.0
2016-04-07 12:00:00,193.31,193.62,193.0,193.62,60487.0,193.31,193.62,193.0,193.62,60487.0
2016-04-07 13:00:00,193.57,194.15,192.68,192.79,51184.0,193.57,194.15,192.68,192.79,51184.0
2016-04-07 14:00:00,192.85,192.98,191.85,192.66,84574.0,192.85,192.98,191.85,192.66,84574.0
2016-04-07 15:00:00,192.73,194.35,192.65,194.12,131051.0,192.73,194.35,192.65,194.12,131051.0
2016-04-08 09:30:00,201.94,203.75,200.0,201.2,979914.0,201.94,203.75,200.0,201.2,979914.0
2016-04-08 10:00:00,201.28,202.0,197.81,199.67,694841.0,201.28,202.0,197.81,199.67,694841.0
2016-04-08 11:00:00,199.65,201.36,199.34,200.39,350055.0,199.65,201.36,199.34,200.39,350055.0
2016-04-08 12:00:00,200.46,201.39,199.54,201.08,172775.0,200.46,201.39,199.54,201.08,172775.0
2016-04-08 13:00:00,201.05,202.21,200.01,202.17,195455.0,201.05,202.21,200.01,202.17,195455.0
2016-04-08 14:00:00,202.18,202.49,201.3,201.78,233246.0,202.18,202.49,201.3,201.78,233246.0
2016-04-08 15:00:00,201.77,201.95,200.38,200.51,516776.0,201.77,201.95,200.38,200.51,516776.0
2016-04-11 09:30:00,201.51,203.11,200.63,203.0,141566.0,201.51,203.11,200.63,203.0,141566.0
2016-04-11 10:00:00,203.03,204.62,202.72,203.26,260155.0,203.03,204.62,202.72,203.26,260155.0
2016-04-11 11:00:00,203.26,204.1,202.82,204.0,193345.0,203.26,204.1,202.82,204.0,193345.0
2016-04-11 12:00:00,204.11,204.61,203.62,203.88,135921.0,204.11,204.61,203.62,203.88,135921.0
2016-04-11 13:00:00,203.92,204.36,203.65,204.04,138165.0,203.92,204.36,203.65,204.04,138165.0
2016-04-11 14:00:00,204.1,204.55,203.7,204.29,154887.0,204.1,204.55,203.7,204.29,154887.0
2016-04-11 15:00:00,204.29,204.32,201.86,202.11,283536.0,204.29,204.32,201.86,202.11,283536.0
2016-04-12 09:30:00,203.5,203.5,201.63,202.89,87848.0,203.5,203.5,201.63,202.89,87848.0
2016-04-12 10:00:00,202.79,204.14,202.31,203.96,184448.0,202.79,204.14,202.31,203.96,184448.0
2016-04-12 11:00:00,203.98,204.47,203.63,203.63,133574.0,203.98,204.47,203.63,203.63,133574.0
2016-04-12 12:00:00,203.65,204.72,203.53,204.32,103560.0,203.65,204.72,203.53,204.32,103560.0
2016-04-12 13:00:00,204.29,204.66,203.93,204.54,95345.0,204.29,204.66,203.93,204.54,95345.0
2016-04-12 14:00:00,204.47,204.94,204.08,204.67,125848.0,204.47,204.94,204.08,204.67,125848.0
2016-04-12 15:00:00,204.7,205.11,203.62,203.94,226509.0,204.7,205.11,203.62,203.94,226509.0
2016-04-13 09:30:00,205.44,207.01,205.02,206.6,109636.0,205.44,207.01,205.02,206.6,109636.0
2016-04-13 10:00:00,206.56,207.75,206.2,206.65,133239.0,206.56,207.75,206.2,206.65,133239.0
2016-04-13 11:00:00,206.64,207.34,206.06,207.0,106063.0,206.64,207.34,206.06,207.0,106063.0
2016-04-13 12:00:00,206.97,206.97,206.31,206.47,70102.0,206.97,206.97,206.31,206.47,70102.0
2016-04-13 13:00:00,206.55,206.69,206.15,206.25,96107.0,206.55,206.69,206.15,206.25,96107.0
2016-04-13 14:00:00,206.21,206.73,206.17,206.52,88181.0,206.21,206.73,206.17,206.52,88181.0
2016-04-13 15:00:00,206.51,207.58,206.46,207.41,250114.0,206.51,207.58,206.46,207.41,250114.0
2016-04-14 09:30:00,207.72,207.72,205.57,205.6,75925.0,207.72,207.72,205.57,205.6,75925.0
2016-04-14 10:00:00,205.72,206.91,205.5,206.4,182909.0,205.72,206.91,205.5,206.4,182909.0
2016-04-14 11:00:00,206.32,207.12,205.91,206.69,164499.0,206.32,207.12,205.91,206.69,164499.0
2016-04-14 12:00:00,206.58,207.42,206.43,207.15,108312.0,206.58,207.42,206.43,207.15,108312.0
2016-04-14 13:00:00,207.14,207.19,206.13,206.15,102001.0,207.14,207.19,206.13,206.15,102001.0
2016-04-14 14:00:00,206.15,206.36,205.38,205.47,190537.0,206.15,206.36,205.38,205.47,190537.0
2016-04-14 15:00:00,205.48,205.99,204.66,205.64,293300.0,205.48,205.99,204.66,205.64,293300.0
2016-04-15 09:30:00,206.34,206.34,204.51,205.19,140057.0,206.34,206.34,204.51,205.19,140057.0
2016-04-15 10:00:00,205.37,205.47,203.54,204.04,226621.0,205.37,205.47,203.54,204.04,226621.0
2016-04-15 11:00:00,204.05,204.4,202.61,202.76,200890.0,204.05,204.4,202.61,202.76,200890.0
2016-04-15 12:00:00,202.75,203.99,202.31,203.67,128961.0,202.75,203.99,202.31,203.67,128961.0
2016-04-15 13:00:00,203.68,204.57,203.42,203.73,155891.0,203.68,204.57,203.42,203.73,155891.0
2016-04-15 14:00:00,203.75,203.81,203.22,203.5,197151.0,203.75,203.81,203.22,203.5,197151.0
2016-04-15 15:00:00,203.51,204.42,202.61,204.08,1249211.0,203.51,204.42,202.61,204.08,1249211.0
2016-04-18 09:30:00,203.93,204.88,203.24,203.84,115611.0,203.93,204.88,203.24,203.84,115611.0
2016-04-18 10:00:00,203.86,204.52,203.41,204.31,158625.0,203.86,204.52,203.41,204.31,158625.0
2016-04-18 11:00:00,204.31,205.89,204.13,205.78,136130.0,204.31,205.89,204.13,205.78,136130.0
2016-04-18 12:00:00,205.78,207.01,205.74,206.88,106362.0,205.78,207.01,205.74,206.88,106362.0
2016-04-18 13:00:00,206.87,207.03,206.44,206.76,82032.0,206.87,207.03,206.44,206.76,82032.0
2016-04-18 14:00:00,206.8,207.05,206.41,206.45,115429.0,206.8,207.05,206.41,206.45,115429.0
2016-04-18 15:00:00,206.45,206.92,206.08,206.91,166453.0,206.45,206.92,206.08,206.91,166453.0
2016-04-19 09:30:00,206.2,206.57,204.61,204.95,92580.0,206.2,206.57,204.61,204.95,92580.0
2016-04-19 10:00:00,205.2,206.1,204.54,205.05,124988.0,205.2,206.1,204.54,205.05,124988.0
2016-04-19 11:00:00,205.06,205.11,203.61,203.8,120049.0,205.06,205.11,203.61,203.8,120049.0
2016-04-19 12:00:00,203.8,204.18,203.09,204.01,133936.0,203.8,204.18,203.09,204.01,133936.0
2016-04-19 13:00:00,204.16,204.83,203.71,204.31,69639.0,204.16,204.83,203.71,204.31,69639.0
2016-04-19 14:00:00,204.31,204.57,203.46,203.51,82357.0,204.31,204.57,203.46,203.51,82357.0
2016-04-19 15:00:00,203.53,204.37,203.43,204.08,190835.0,203.53,204.37,203.43,204.08,190835.0
2016-04-20 09:30:00,203.98,204.87,203.01,204.54,49850.0,203.98,204.87,203.01,204.54,49850.0
2016-04-20 10:00:00,204.66,205.12,202.91,204.32,83746.0,204.66,205.12,202.91,204.32,83746.0
2016-04-20 11:00:00,204.4,205.0,203.96,204.84,58105.0,204.4,205.0,203.96,204.84,58105.0
2016-04-20 12:00:00,204.83,204.86,203.86,204.15,60522.0,204.83,204.86,203.86,204.15,60522.0
2016-04-20 13:00:00,204.3,204.37,203.69,203.87,85659.0,204.3,204.37,203.69,203.87,85659.0
2016-04-20 14:00:00,203.8,204.38,203.71,204.13,62966.0,203.8,204.38,203.71,204.13,62966.0
2016-04-20 15:00:00,204.13,204.61,204.0,204.42,172540.0,204.13,204.61,204.0,204.42,172540.0
2016-04-21 09:30:00,204.62,206.21,204.39,205.54,35283.0,204.62,206.21,204.39,205.54,35283.0
2016-04-21 10:00:00,205.59,207.09,205.35,206.94,111554.0,205.59,207.09,205.35,206.94,111554.0
2016-04-21 11:00:00,206.85,207.1,206.16,206.3,100669.0,206.85,207.1,206.16,206.3,100669.0
2016-04-21 12:00:00,206.34,207.09,205.63,206.85,64096.0,206.34,207.09,205.63,206.85,64096.0
2016-04-21 13:00:00,206.89,207.67,206.79,207.01,84250.0,206.89,207.67,206.79,207.01,84250.0
2016-04-21 14:00:00,206.96,207.63,206.67,206.87,94520.0,206.96,207.63,206.67,206.87,94520.0
2016-04-21 15:00:00,206.88,207.08,205.57,205.86,150889.0,206.88,207.08,205.57,205.86,150889.0
2016-04-22 09:30:00,205.42,206.48,204.49,205.52,53226.0,205.42,206.48,204.49,205.52,53226.0
2016-04-22 10:00:00,205.4,205.62,202.68,203.38,194553.0,205.4,205.62,202.68,203.38,194553.0
2016-04-22 11:00:00,203.44,204.72,202.69,204.72,154079.0,203.44,204.72,202.69,204.72,154079.0
2016-04-22 12:00:00,204.79,205.34,204.13,205.13,119623.0,204.79,205.34,204.13,205.13,119623.0
2016-04-22 13:00:00,205.13,205.51,204.87,204.97,63623.0,205.13,205.51,204.87,204.97,63623.0
2016-04-22 14:00:00,204.97,205.64,204.73,205.05,75903.0,204.97,205.64,204.73,205.05,75903.0
2016-04-22 15:00:00,205.15,205.47,204.74,205.42,103895.0,205.15,205.47,204.74,205.42,103895.0
2016-04-25 09:30:00,205.08,205.33,203.95,204.86,46370.0,205.08,205.33,203.95,204.86,46370.0
2016-04-25 10:00:00,204.81,206.38,204.7,206.23,180721.0,204.81,206.38,204.7,206.23,180721.0
2016-04-25 11:00:00,206.2,207.51,206.03,207.01,89117.0,206.2,207.51,206.03,207.01,89117.0
2016-04-25 12:00:00,206.89,207.14,206.15,207.14,57477.0,206.89,207.14,206.15,207.14,57477.0
2016-04-25 13:00:00,207.17,207.83,206.97,207.2,71985.0,207.17,207.83,206.97,207.2,71985.0
2016-04-25 14:00:00,207.19,207.38,206.63,207.29,83451.0,207.19,207.38,206.63,207.29,83451.0
2016-04-25 15:00:00,207.28,207.43,206.88,207.37,168309.0,207.28,207.43,206.88,207.37,168309.0
2016-04-26 09:30:00,207.04,208.22,207.04,207.82,49377.0,207.04,208.22,207.04,207.82,49377.0
2016-04-26 10:00:00,207.8,207.85,205.77,205.83,89906.0,207.8,207.85,205.77,205.83,89906.0
2016-04-26 11:00:00,205.74,206.15,205.36,205.89,91139.0,205.74,206.15,205.36,205.89,91139.0
2016-04-26 12:00:00,206.01,206.45,205.7,206.13,50776.0,206.01,206.45,205.7,206.13,50776.0
2016-04-26 13:00:00,206.13,206.92,206.06,206.87,68852.0,206.13,206.92,206.06,206.87,68852.0
2016-04-26 14:00:00,206.88,207.96,206.82,207.48,108630.0,206.88,207.96,206.82,207.48,108630.0
2016-04-26 15:00:00,207.48,208.22,207.48,208.14,197895.0,207.48,208.22,207.48,208.14,197895.0
2016-04-27 09:30:00,207.32,208.94,207.32,208.62,50992.0,207.32,208.94,207.32,208.62,50992.0
2016-04-27 10:00:00,208.74,209.36,208.55,209.15,129987.0,208.74,209.36,208.55,209.15,129987.0
2016-04-27 11:00:00,209.09,209.3,208.68,209.18,55852.0,209.09,209.3,208.68,209.18,55852.0
2016-04-27 12:00:00,209.18,209.49,208.71,209.48,60609.0,209.18,209.49,208.71,209.48,60609.0
2016-04-27 13:00:00,209.42,210.25,209.28,209.97,126447.0,209.42,210.25,209.28,209.97,126447.0
2016-04-27 14:00:00,209.88,211.72,209.51,211.38,214359.0,209.88,211.72,209.51,211.38,214359.0
2016-04-27 15:00:00,211.37,212.92,211.29,212.52,332985.0,211.37,212.92,211.29,212.52,332985.0
2016-04-28 09:30:00,211.51,211.97,209.66,210.55,71339.0,211.51,211.97,209.66,210.55,71339.0
2016-04-28 10:00:00,210.55,210.8,209.52,209.66,77695.0,210.55,210.8,209.52,209.66,77695.0
2016-04-28 11:00:00,209.68,210.6,209.35,210.28,60427.0,209.68,210.6,209.35,210.28,60427.0
2016-04-28 12:00:00,210.3,210.58,209.48,209.61,51816.0,210.3,210.58,209.48,209.61,51816.0
2016-04-28 13:00:00,209.62,209.62,208.08,208.2,70555.0,209.62,209.62,208.08,208.2,70555.0
2016-04-28 14:00:00,208.28,208.81,208.03,208.07,66686.0,208.28,208.81,208.03,208.07,66686.0
2016-04-28 15:00:00,208.07,208.1,206.58,206.99,224714.0,208.07,208.1,206.58,206.99,224714.0
2016-04-29 09:30:00,206.46,208.43,205.36,205.42,65668.0,206.46,208.43,205.36,205.42,65668.0
2016-04-29 10:00:00,205.62,207.58,205.29,206.82,82878.0,205.62,207.58,205.29,206.82,82878.0
2016-04-29 11:00:00,206.86,206.9,205.25,205.91,73370.0,206.86,206.9,205.25,205.91,73370.0
2016-04-29 12:00:00,205.92,206.24,205.57,205.74,56804.0,205.92,206.24,205.57,205.74,56804.0
2016-04-29 13:00:00,205.74,206.67,205.67,206.45,46166.0,205.74,206.67,205.67,206.45,46166.0
2016-04-29 14:00:00,206.48,206.78,206.13,206.61,43164.0,206.48,206.78,206.13,206.61,43164.0
2016-04-29 15:00:00,206.58,208.54,206.58,208.15,162409.0,206.58,208.54,206.58,208.15,162409.0
2016-05-02 09:30:00,208.29,210.05,207.72,208.42,83838.0,208.29,210.05,207.72,208.42,83838.0
2016-05-02 10:00:00,208.51,209.57,207.54,208.34,80765.0,208.51,209.57,207.54,208.34,80765.0
2016-05-02 11:00:00,208.33,209.7,208.27,209.1,45494.0,208.33,209.7,208.27,209.1,45494.0
2016-05-02 12:00:00,209.08,210.16,208.87,209.68,37324.0,209.08,210.16,208.87,209.68,37324.0
2016-05-02 13:00:00,209.75,210.63,209.51,210.05,59853.0,209.75,210.63,209.51,210.05,59853.0
2016-05-02 14:00:00,210.1,210.49,209.81,210.41,56148.0,210.1,210.49,209.81,210.41,56148.0
2016-05-02 15:00:00,210.39,210.77,210.01,210.72,122388.0,210.39,210.77,210.01,210.72,122388.0
2016-05-03 09:30:00,208.4,209.45,206.74,208.15,124553.0,208.4,209.45,206.74,208.15,124553.0
2016-05-03 10:00:00,208.22,209.44,207.24,207.5,73407.0,208.22,209.44,207.24,207.5,73407.0
2016-05-03 11:00:00,207.71,208.41,207.32,208.38,52369.0,207.71,208.41,207.32,208.38,52369.0
2016-05-03 12:00:00,208.41,208.78,207.87,208.68,51040.0,208.41,208.78,207.87,208.68,51040.0
2016-05-03 13:00:00,208.69,210.0,208.6,209.86,47269.0,208.69,210.0,208.6,209.86,47269.0
2016-05-03 14:00:00,209.86,210.17,209.37,210.04,58999.0,209.86,210.17,209.37,210.04,58999.0
2016-05-03 15:00:00,210.05,210.34,209.65,209.91,100673.0,210.05,210.34,209.65,209.91,100673.0
2016-05-04 09:30:00,209.05,210.51,208.7,210.29,40880.0,209.05,210.51,208.7,210.29,40880.0
2016-05-04 10:00:00,210.34,210.91,209.69,210.26,106399.0,210.34,210.91,209.69,210.26,106399.0
2016-05-04 11:00:00,210.08,211.01,209.88,210.86,51812.0,210.08,211.01,209.88,210.86,51812.0
2016-05-04 12:00:00,210.72,210.78,209.54,209.63,30522.0,210.72,210.78,209.54,209.63,30522.0
2016-05-04 13:00:00,209.65,210.21,209.35,209.72,26359.0,209.65,210.21,209.35,209.72,26359.0
2016-05-04 14:00:00,209.68,210.46,209.47,210.13,54640.0,209.68,210.46,209.47,210.13,54640.0
2016-05-04 15:00:00,210.17,210.62,209.94,209.98,78705.0,210.17,210.62,209.94,209.98,78705.0
2016-05-05 09:30:00,209.78,209.78,206.29,206.48,67262.0,209.78,209.78,206.29,206.48,67262.0
2016-05-05 10:00:00,206.63,207.22,204.52,204.52,158256.0,206.63,207.22,204.52,204.52,158256.0
2016-05-05 11:00:00,204.73,206.25,204.46,206.19,99974.0,204.73,206.25,204.46,206.19,99974.0
2016-05-05 12:00:00,206.2,206.98,206.08,206.45,62052.0,206.2,206.98,206.08,206.45,62052.0
2016-05-05 13:00:00,206.46,206.46,205.41,205.62,57487.0,206.46,206.46,205.41,205.62,57487.0
2016-05-05 14:00:00,205.77,206.11,205.65,205.73,59794.0,205.77,206.11,205.65,205.73,59794.0
2016-05-05 15:00:00,205.77,206.48,205.56,206.21,111397.0,205.77,206.48,205.56,206.21,111397.0
2016-05-06 09:30:00,205.2,206.81,205.2,206.0,52014.0,205.2,206.81,205.2,206.0,52014.0
2016-05-06 10:00:00,206.01,206.97,204.05,204.36,124054.0,206.01,206.97,204.05,204.36,124054.0
2016-05-06 11:00:00,204.44,205.87,204.44,205.72,65917.0,204.44,205.87,204.44,205.72,65917.0
2016-05-06 12:00:00,205.56,206.71,205.55,206.66,51006.0,205.56,206.71,205.55,206.66,51006.0
2016-05-06 13:00:00,206.62,208.14,206.54,208.14,64457.0,206.62,208.14,206.54,208.14,64457.0
2016-05-06 14:00:00,208.21,208.47,207.67,208.26,62593.0,208.21,208.47,207.67,208.26,62593.0
2016-05-06 15:00:00,208.23,208.93,207.99,208.68,153478.0,208.23,208.93,207.99,208.68,153478.0
2016-05-09 09:30:00,205.65,208.72,204.59,208.72,136593.0,205.65,208.72,204.59,208.72,136593.0
2016-05-09 10:00:00,208.56,209.75,208.03,209.44,115763.0,208.56,209.75,208.03,209.44,115763.0
2016-05-09 11:00:00,209.49,209.98,208.79,209.75,66901.0,209.49,209.98,208.79,209.75,66901.0
2016-05-09 12:00:00,209.78,210.25,209.14,209.41,71355.0,209.78,210.25,209.14,209.41,71355.0
2016-05-09 13:00:00,209.4,209.55,208.66,208.77,60082.0,209.4,209.55,208.66,208.77,60082.0
2016-05-09 14:00:00,208.76,209.02,208.36,208.76,59681.0,208.76,209.02,208.36,208.76,59681.0
2016-05-09 15:00:00,208.76,208.85,208.22,208.43,94701.0,208.76,208.85,208.22,208.43,94701.0
2016-05-10 09:30:00,209.24,209.25,205.79,206.67,98274.0,209.24,209.25,205.79,206.67,98274.0
2016-05-10 10:00:00,206.74,208.69,206.56,207.85,118043.0,206.74,208.69,206.56,207.85,118043.0
2016-05-10 11:00:00,207.72,208.28,207.25,207.53,71981.0,207.72,208.28,207.25,207.53,71981.0
2016-05-10 12:00:00,207.62,208.13,207.31,207.91,45866.0,207.62,208.13,207.31,207.91,45866.0
2016-05-10 13:00:00,207.94,208.24,207.59,208.16,53358.0,207.94,208.24,207.59,208.16,53358.0
2016-05-10 14:00:00,208.16,208.28,207.49,207.93,67099.0,208.16,208.28,207.49,207.93,67099.0
2016-05-10 15:00:00,207.93,208.39,207.83,208.2,170608.0,207.93,208.39,207.83,208.2,170608.0
2016-05-11 09:30:00,207.01,207.7,203.85,204.86,104648.0,207.01,207.7,203.85,204.86,104648.0
2016-05-11 10:00:00,204.89,206.01,203.55,203.57,105986.0,204.89,206.01,203.55,203.57,105986.0
2016-05-11 11:00:00,203.57,203.64,202.28,203.09,110513.0,203.57,203.64,202.28,203.09,110513.0
2016-05-11 12:00:00,203.09,204.33,202.96,204.23,57479.0,203.09,204.33,202.96,204.23,57479.0
2016-05-11 13:00:00,204.22,204.6,203.91,204.3,51012.0,204.22,204.6,203.91,204.3,51012.0
2016-05-11 14:00:00,204.3,204.38,203.8,203.99,63729.0,204.3,204.38,203.8,203.99,63729.0
2016-05-11 15:00:00,204.07,204.07,202.77,202.85,209479.0,204.07,204.07,202.77,202.85,209479.0
2016-05-12 09:30:00,203.7,205.46,203.0,204.39,65132.0,203.7,205.46,203.0,204.39,65132.0
2016-05-12 10:00:00,204.09,205.43,203.44,205.43,86060.0,204.09,205.43,203.44,205.43,86060.0
2016-05-12 11:00:00,205.43,206.43,205.15,205.32,95438.0,205.43,206.43,205.15,205.32,95438.0
2016-05-12 12:00:00,205.26,206.87,205.14,206.87,43523.0,205.26,206.87,205.14,206.87,43523.0
2016-05-12 13:00:00,206.93,207.37,206.28,207.27,63718.0,206.93,207.37,206.28,207.27,63718.0
2016-05-12 14:00:00,207.23,208.41,207.22,207.87,78736.0,207.23,208.41,207.22,207.87,78736.0
2016-05-12 15:00:00,207.9,208.02,207.17,207.44,116239.0,207.9,208.02,207.17,207.44,116239.0
2016-05-13 09:30:00,207.03,207.19,203.29,203.51,107038.0,207.03,207.19,203.29,203.51,107038.0
2016-05-13 10:00:00,203.64,206.5,203.33,206.48,109444.0,203.64,206.5,203.33,206.48,109444.0
2016-05-13 11:00:00,206.54,207.54,206.14,206.14,75712.0,206.54,207.54,206.14,206.14,75712.0
2016-05-13 12:00:00,206.14,207.17,206.08,206.37,28110.0,206.14,207.17,206.08,206.37,28110.0
2016-05-13 13:00:00,206.37,206.77,205.32,205.53,28754.0,206.37,206.77,205.32,205.53,28754.0
2016-05-13 14:00:00,205.49,205.99,205.08,205.52,37976.0,205.49,205.99,205.08,205.52,37976.0
2016-05-13 15:00:00,205.61,205.85,205.12,205.19,83450.0,205.61,205.85,205.12,205.19,83450.0
2016-05-16 09:30:00,204.85,206.84,204.45,206.3,33746.0,204.85,206.84,204.45,206.3,33746.0
2016-05-16 10:00:00,206.6,207.39,206.09,206.89,47278.0,206.6,207.39,206.09,206.89,47278.0
2016-05-16 11:00:00,207.0,208.08,207.0,208.07,44830.0,207.0,208.08,207.0,208.07,44830.0
2016-05-16 12:00:00,208.18,208.25,207.32,208.13,38847.0,208.18,208.25,207.32,208.13,38847.0
2016-05-16 13:00:00,208.17,208.5,208.06,208.09,31574.0,208.17,208.5,208.06,208.09,31574.0
2016-05-16 14:00:00,208.1,208.99,208.05,208.82,38382.0,208.1,208.99,208.05,208.82,38382.0
2016-05-16 15:00:00,208.88,209.09,208.01,208.13,100348.0,208.88,209.09,208.01,208.13,100348.0
2016-05-17 09:30:00,207.21,208.24,204.09,204.86,92884.0,207.21,208.24,204.09,204.86,92884.0
2016-05-17 10:00:00,205.0,206.61,204.55,206.56,61860.0,205.0,206.61,204.55,206.56,61860.0
2016-05-17 11:00:00,206.5,206.64,205.6,206.53,40200.0,206.5,206.64,205.6,206.53,40200.0
2016-05-17 12:00:00,206.5,206.5,205.48,205.51,45204.0,206.5,206.5,205.48,205.51,45204.0
2016-05-17 13:00:00,205.5,206.03,204.51,204.51,40948.0,205.5,206.03,204.51,204.51,40948.0
2016-05-17 14:00:00,204.5,204.78,203.28,203.88,97375.0,204.5,204.78,203.28,203.88,97375.0
2016-05-17 15:00:00,203.86,204.81,203.72,204.42,228460.0,203.86,204.81,203.72,204.42,228460.0
2016-05-18 09:30:00,204.45,205.44,203.18,205.03,75804.0,204.45,205.44,203.18,205.03,75804.0
2016-05-18 10:00:00,205.34,206.62,205.06,205.24,166722.0,205.34,206.62,205.06,205.24,166722.0
2016-05-18 11:00:00,205.26,206.35,205.19,205.7,99457.0,205.26,206.35,205.19,205.7,99457.0
2016-05-18 12:00:00,205.73,207.86,205.54,207.53,188011.0,205.73,207.86,205.54,207.53,188011.0
2016-05-18 13:00:00,207.52,208.31,207.29,207.89,82583.0,207.52,208.31,207.29,207.89,82583.0
2016-05-18 14:00:00,207.78,207.82,205.53,206.77,104312.0,207.78,207.82,205.53,206.77,104312.0
2016-05-18 15:00:00,206.76,207.27,205.83,206.45,104301.0,206.76,207.27,205.83,206.45,104301.0
2016-05-19 09:30:00,205.0,208.56,205.0,206.44,38714.0,205.0,208.56,205.0,206.44,38714.0
2016-05-19 10:00:00,206.22,207.8,206.01,207.32,81495.0,206.22,207.8,206.01,207.32,81495.0
2016-05-19 11:00:00,207.33,207.5,206.28,206.59,41222.0,207.33,207.5,206.28,206.59,41222.0
2016-05-19 12:00:00,206.61,206.99,205.87,206.36,34001.0,206.61,206.99,205.87,206.36,34001.0
2016-05-19 13:00:00,206.34,207.43,206.31,207.3,28086.0,206.34,207.43,206.31,207.3,28086.0
2016-05-19 14:00:00,207.24,207.7,207.15,207.39,33468.0,207.24,207.7,207.15,207.39,33468.0
2016-05-19 15:00:00,207.42,208.63,207.42,207.92,117847.0,207.42,208.63,207.42,207.92,117847.0
2016-05-20 09:30:00,208.75,208.75,206.06,206.82,83338.0,208.75,208.75,206.06,206.82,83338.0
2016-05-20 10:00:00,206.7,208.1,206.7,207.54,133025.0,206.7,208.1,206.7,207.54,133025.0
2016-05-20 11:00:00,207.51,208.17,207.28,207.74,95536.0,207.51,208.17,207.28,207.74,95536.0
2016-05-20 12:00:00,207.7,208.12,207.5,207.89,115031.0,207.7,208.12,207.5,207.89,115031.0
2016-05-20 13:00:00,207.94,207.95,207.46,207.66,51891.0,207.94,207.95,207.46,207.66,51891.0
2016-05-20 14:00:00,207.77,208.95,207.65,208.3,111052.0,207.77,208.95,207.65,208.3,111052.0
2016-05-20 15:00:00,208.32,208.68,207.85,208.43,144978.0,208.32,208.68,207.85,208.43,144978.0
2016-05-23 09:30:00,208.97,209.98,207.69,207.84,56018.0,208.97,209.98,207.69,207.84,56018.0
2016-05-23 10:00:00,207.85,209.45,207.82,208.4,116042.0,207.85,209.45,207.82,208.4,116042.0
2016-05-23 11:00:00,208.46,208.67,206.82,207.04,126501.0,208.46,208.67,206.82,207.04,126501.0
2016-05-23 12:00:00,207.04,207.8,207.04,207.76,56887.0,207.04,207.8,207.04,207.76,56887.0
2016-05-23 13:00:00,207.88,208.45,206.95,207.37,80589.0,207.88,208.45,206.95,207.37,80589.0
2016-05-23 14:00:00,207.29,207.63,206.69,206.71,59785.0,207.29,207.63,206.69,206.71,59785.0
2016-05-23 15:00:00,206.77,206.97,205.95,206.02,216630.0,206.77,206.97,205.95,206.02,216630.0
2016-05-24 09:30:00,208.48,209.38,206.96,209.2,131972.0,208.48,209.38,206.96,209.2,131972.0
2016-05-24 10:00:00,209.19,209.72,208.04,208.22,195448.0,209.19,209.72,208.04,208.22,195448.0
2016-05-24 11:00:00,208.2,208.71,207.26,207.56,201124.0,208.2,208.71,207.26,207.56,201124.0
2016-05-24 12:00:00,207.68,207.94,207.41,207.85,90416.0,207.68,207.94,207.41,207.85,90416.0
2016-05-24 13:00:00,207.87,208.06,207.48,207.71,82740.0,207.87,208.06,207.48,207.71,82740.0
2016-05-24 14:00:00,207.71,207.73,206.84,206.98,140927.0,207.71,207.73,206.84,206.98,140927.0
2016-05-24 15:00:00,207.0,207.29,206.42,206.58,271456.0,207.0,207.29,206.42,206.58,271456.0
2016-05-25 09:30:00,206.61,208.98,206.61,207.2,106082.0,206.61,208.98,206.61,207.2,106082.0
2016-05-25 10:00:00,207.2,209.05,207.18,208.93,154556.0,207.2,209.05,207.18,208.93,154556.0
2016-05-25 11:00:00,209.0,209.66,208.15,209.66,110017.0,209.0,209.66,208.15,209.66,110017.0
2016-05-25 12:00:00,209.65,210.52,209.53,210.49,129222.0,209.65,210.52,209.53,210.49,129222.0
2016-05-25 13:00:00,210.53,211.66,210.39,211.47,144316.0,210.53,211.66,210.39,211.47,144316.0
2016-05-25 14:00:00,211.45,211.89,211.25,211.29,126135.0,211.45,211.89,211.25,211.29,126135.0
2016-05-25 15:00:00,211.29,212.26,211.2,211.45,224222.0,211.29,212.26,211.2,211.45,224222.0
2016-05-26 09:30:00,214.0,214.36,211.88,212.52,82292.0,214.0,214.36,211.88,212.52,82292.0
2016-05-26 10:00:00,212.6,214.32,211.55,213.29,118613.0,212.6,214.32,211.55,213.29,118613.0
2016-05-26 11:00:00,213.22,214.44,212.69,214.25,115333.0,213.22,214.44,212.69,214.25,115333.0
2016-05-26 12:00:00,214.28,214.44,212.66,212.76,108534.0,214.28,214.44,212.66,212.76,108534.0
2016-05-26 13:00:00,212.81,213.03,212.27,212.92,108939.0,212.81,213.03,212.27,212.92,108939.0
2016-05-26 14:00:00,212.91,214.14,212.91,213.68,174371.0,212.91,214.14,212.91,213.68,174371.0
2016-05-26 15:00:00,213.66,214.01,213.12,213.91,441062.0,213.66,214.01,213.12,213.91,441062.0
2016-05-27 09:30:00,230.75,237.53,228.53,233.98,1061003.0,230.75,237.53,228.53,233.98,1061003.0
2016-05-27 10:00:00,233.94,235.34,232.93,234.16,419623.0,233.94,235.34,232.93,234.16,419623.0
2016-05-27 11:00:00,234.04,234.8,232.0,232.16,240345.0,234.04,234.8,232.0,232.16,240345.0
2016-05-27 12:00:00,232.27,232.78,230.75,231.75,253291.0,232.27,232.78,230.75,231.75,253291.0
2016-05-27 13:00:00,231.89,232.3,230.19,230.55,206275.0,231.89,232.3,230.19,230.55,206275.0
2016-05-27 14:00:00,230.52,232.31,229.78,232.11,248985.0,230.52,232.31,229.78,232.11,248985.0
2016-05-27 15:00:00,232.21,233.18,231.32,233.15,443687.0,232.21,233.18,231.32,233.15,443687.0
2016-05-31 09:30:00,233.48,234.15,231.4,233.13,144754.0,233.48,234.15,231.4,233.13,144754.0
2016-05-31 10:00:00,233.12,234.0,231.97,232.68,176504.0,233.12,234.0,231.97,232.68,176504.0
2016-05-31 11:00:00,232.66,232.9,231.51,231.58,146548.0,232.66,232.9,231.51,231.58,146548.0
2016-05-31 12:00:00,231.56,232.49,231.51,231.83,83167.0,231.56,232.49,231.51,231.83,83167.0
2016-05-31 13:00:00,231.88,232.23,231.36,232.04,75663.0,231.88,232.23,231.36,232.04,75663.0
2016-05-31 14:00:00,231.92,232.09,231.37,231.69,117913.0,231.92,232.09,231.37,231.69,117913.0
2016-05-31 15:00:00,231.76,233.66,231.62,233.2,440679.0,231.76,233.66,231.62,233.2,440679.0
2016-06-01 09:30:00,233.29,234.41,232.6,234.0,53572.0,233.29,234.41,232.6,234.0,53572.0
2016-06-01 10:00:00,234.0,236.58,233.86,236.23,149186.0,234.0,236.58,233.86,236.23,149186.0
2016-06-01 11:00:00,236.27,236.86,234.35,235.58,74382.0,236.27,236.86,234.35,235.58,74382.0
2016-06-01 12:00:00,235.54,235.91,234.9,235.31,39648.0,235.54,235.91,234.9,235.31,39648.0
2016-06-01 13:00:00,235.38,235.78,235.18,235.6,50810.0,235.38,235.78,235.18,235.6,50810.0
2016-06-01 14:00:00,235.65,236.43,235.48,236.24,64530.0,235.65,236.43,235.48,236.24,64530.0
2016-06-01 15:00:00,236.28,236.76,235.98,236.68,123785.0,236.28,236.76,235.98,236.68,123785.0
2016-06-02 09:30:00,236.24,238.76,235.78,236.88,84843.0,236.24,238.76,235.78,236.88,84843.0
2016-06-02 10:00:00,236.97,237.35,235.48,236.13,87585.0,236.97,237.35,235.48,236.13,87585.0
2016-06-02 11:00:00,236.16,236.36,235.07,235.22,78843.0,236.16,236.36,235.07,235.22,78843.0
2016-06-02 12:00:00,235.23,235.91,234.81,235.85,43601.0,235.23,235.91,234.81,235.85,43601.0
2016-06-02 13:00:00,235.89,236.82,235.89,236.7,47863.0,235.89,236.82,235.89,236.7,47863.0
2016-06-02 14:00:00,236.82,237.48,236.61,236.73,80641.0,236.82,237.48,236.61,236.73,80641.0
2016-06-02 15:00:00,236.68,237.49,236.68,237.04,134318.0,236.68,237.49,236.68,237.04,134318.0
2016-06-03 09:30:00,236.8,236.98,235.25,235.59,56349.0,236.8,236.98,235.25,235.59,56349.0
2016-06-03 10:00:00,235.47,235.47,234.18,234.9,116348.0,235.47,235.47,234.18,234.9,116348.0
2016-06-03 11:00:00,234.88,235.36,234.25,235.0,59522.0,234.88,235.36,234.25,235.0,59522.0
2016-06-03 12:00:00,235.07,236.66,234.84,236.43,53026.0,235.07,236.66,234.84,236.43,53026.0
2016-06-03 13:00:00,236.5,236.93,236.41,236.63,62003.0,236.5,236.93,236.41,236.63,62003.0
2016-06-03 14:00:00,236.6,237.32,236.06,237.06,85533.0,236.6,237.32,236.06,237.06,85533.0
2016-06-03 15:00:00,236.97,237.11,236.49,236.57,141470.0,236.97,237.11,236.49,236.57,141470.0
2016-06-06 09:30:00,238.66,238.75,234.7,235.22,58363.0,238.66,238.75,234.7,235.22,58363.0
2016-06-06 10:00:00,235.1,235.84,234.63,235.39,65032.0,235.1,235.84,234.63,235.39,65032.0
2016-06-06 11:00:00,235.29,236.04,235.22,235.61,36424.0,235.29,236.04,235.22,235.61,36424.0
2016-06-06 12:00:00,235.56,236.53,235.56,236.36,31398.0,235.56,236.53,235.56,236.36,31398.0
2016-06-06 13:00:00,236.3,237.2,236.18,236.88,26122.0,236.3,237.2,236.18,236.88,26122.0
2016-06-06 14:00:00,236.97,237.57,236.97,237.36,33765.0,236.97,237.57,236.97,237.36,33765.0
2016-06-06 15:00:00,237.32,237.34,236.52,236.75,66377.0,237.32,237.34,236.52,236.75,66377.0
2016-06-07 09:30:00,236.79,238.4,236.5,238.4,48572.0,236.79,238.4,236.5,238.4,48572.0
2016-06-07 10:00:00,238.33,238.53,237.54,237.99,72913.0,238.33,238.53,237.54,237.99,72913.0
2016-06-07 11:00:00,237.99,239.51,237.55,239.31,112562.0,237.99,239.51,237.55,239.31,112562.0
2016-06-07 12:00:00,239.39,239.5,239.12,239.3,54139.0,239.39,239.5,239.12,239.3,54139.0
2016-06-07 13:00:00,239.32,239.95,239.09,239.09,46017.0,239.32,239.95,239.09,239.09,46017.0
2016-06-07 14:00:00,239.06,239.33,239.01,239.19,59354.0,239.06,239.33,239.01,239.19,59354.0
2016-06-07 15:00:00,239.19,239.46,238.95,239.19,106394.0,239.19,239.46,238.95,239.19,106394.0
2016-06-08 09:30:00,239.94,240.69,238.6,239.9,52204.0,239.94,240.69,238.6,239.9,52204.0
2016-06-08 10:00:00,239.95,240.19,238.89,238.89,44006.0,239.95,240.19,238.89,238.89,44006.0
2016-06-08 11:00:00,238.96,239.57,238.46,238.81,36212.0,238.96,239.57,238.46,238.81,36212.0
2016-06-08 12:00:00,238.81,239.46,238.71,239.25,23045.0,238.81,239.46,238.71,239.25,23045.0
2016-06-08 13:00:00,239.23,239.99,239.19,239.58,21723.0,239.23,239.99,239.19,239.58,21723.0
2016-06-08 14:00:00,239.58,239.71,239.08,239.65,24610.0,239.58,239.71,239.08,239.65,24610.0
2016-06-08 15:00:00,239.68,240.18,239.27,239.36,76684.0,239.68,240.18,239.27,239.36,76684.0
2016-06-09 09:30:00,237.87,240.51,237.73,239.37,65744.0,237.87,240.51,237.73,239.37,65744.0
2016-06-09 10:00:00,239.16,239.43,238.11,239.01,43693.0,239.16,239.43,238.11,239.01,43693.0
2016-06-09 11:00:00,239.04,239.92,239.04,239.39,39833.0,239.04,239.92,239.04,239.39,39833.0
2016-06-09 12:00:00,239.3,239.77,238.71,239.67,34317.0,239.3,239.77,238.71,239.67,34317.0
2016-06-09 13:00:00,239.71,240.17,239.3,239.69,30779.0,239.71,240.17,239.3,239.69,30779.0
2016-06-09 14:00:00,239.81,240.29,239.32,240.1,26474.0,239.81,240.29,239.32,240.1,26474.0
2016-06-09 15:00:00,240.1,240.29,239.53,240.01,174224.0,240.1,240.29,239.53,240.01,174224.0
2016-06-10 09:30:00,237.82,239.88,237.8,239.24,54668.0,237.82,239.88,237.8,239.24,54668.0
2016-06-10 10:00:00,239.39,239.65,238.74,239.38,67925.0,239.39,239.65,238.74,239.38,67925.0
2016-06-10 11:00:00,239.35,239.71,239.13,239.63,36171.0,239.35,239.71,239.13,239.63,36171.0
2016-06-10 12:00:00,239.7,239.85,239.11,239.39,26215.0,239.7,239.85,239.11,239.39,26215.0
2016-06-10 13:00:00,239.41,239.49,239.0,239.32,57246.0,239.41,239.49,239.0,239.32,57246.0
2016-06-10 14:00:00,239.36,239.64,239.02,239.4,57531.0,239.36,239.64,239.02,239.4,57531.0
2016-06-10 15:00:00,239.46,240.24,239.29,239.98,90529.0,239.46,240.24,239.29,239.98,90529.0
2016-06-13 09:30:00,237.21,240.77,237.21,240.64,85712.0,237.21,240.77,237.21,240.64,85712.0
2016-06-13 10:00:00,240.79,240.83,239.07,239.26,45619.0,240.79,240.83,239.07,239.26,45619.0
2016-06-13 11:00:00,239.18,239.37,237.87,238.02,43583.0,239.18,239.37,237.87,238.02,43583.0
2016-06-13 12:00:00,237.96,239.35,237.86,238.89,37336.0,237.96,239.35,237.86,238.89,37336.0
2016-06-13 13:00:00,238.93,239.35,238.05,238.15,39365.0,238.93,239.35,238.05,238.15,39365.0
2016-06-13 14:00:00,238.15,238.78,238.06,238.37,69996.0,238.15,238.78,238.06,238.37,69996.0
2016-06-13 15:00:00,238.35,238.57,237.6,237.93,92720.0,238.35,238.57,237.6,237.93,92720.0
2016-06-14 09:30:00,237.92,237.95,235.59,236.01,50870.0,237.92,237.95,235.59,236.01,50870.0
2016-06-14 10:00:00,236.3,237.46,236.11,236.69,45715.0,236.3,237.46,236.11,236.69,45715.0
2016-06-14 11:00:00,236.73,238.01,236.41,237.87,38447.0,236.73,238.01,236.41,237.87,38447.0
2016-06-14 12:00:00,237.87,239.32,237.62,237.86,52530.0,237.87,239.32,237.62,237.86,52530.0
2016-06-14 13:00:00,238.0,238.5,236.76,236.9,39105.0,238.0,238.5,236.76,236.9,39105.0
2016-06-14 14:00:00,237.06,237.81,236.6,236.69,27382.0,237.06,237.81,236.6,236.69,27382.0
2016-06-14 15:00:00,236.73,237.95,236.62,237.89,136568.0,236.73,237.95,236.62,237.89,136568.0
2016-06-15 09:30:00,237.89,239.52,237.89,239.42,29799.0,237.89,239.52,237.89,239.42,29799.0
2016-06-15 10:00:00,239.64,240.33,238.9,239.71,84075.0,239.64,240.33,238.9,239.71,84075.0
2016-06-15 11:00:00,239.71,239.84,238.2,238.89,36182.0,239.71,239.84,238.2,238.89,36182.0
2016-06-15 12:00:00,238.93,239.12,238.65,238.92,25021.0,238.93,239.12,238.65,238.92,25021.0
2016-06-15 13:00:00,238.79,239.19,238.53,238.86,23344.0,238.79,239.19,238.53,238.86,23344.0
2016-06-15 14:00:00,239.0,239.34,237.92,238.98,38450.0,239.0,239.34,237.92,238.98,38450.0
2016-06-15 15:00:00,238.83,239.14,237.65,238.18,103534.0,238.83,239.14,237.65,238.18,103534.0
2016-06-16 09:30:00,237.08,238.13,236.63,237.47,38880.0,237.08,238.13,236.63,237.47,38880.0
2016-06-16 10:00:00,237.57,238.97,237.34,238.74,71844.0,237.57,238.97,237.34,238.74,71844.0
2016-06-16 11:00:00,238.62,239.25,237.9,238.98,73114.0,238.62,239.25,237.9,238.98,73114.0
2016-06-16 12:00:00,238.98,240.38,238.51,239.92,66257.0,238.98,240.38,238.51,239.92,66257.0
2016-06-16 13:00:00,240.06,240.41,239.0,239.17,53531.0,240.06,240.41,239.0,239.17,53531.0
2016-06-16 14:00:00,239.29,239.65,238.91,239.22,51708.0,239.29,239.65,238.91,239.22,51708.0
2016-06-16 15:00:00,239.11,240.01,238.96,239.82,62127.0,239.11,240.01,238.96,239.82,62127.0
2016-06-17 09:30:00,239.7,239.98,237.96,238.5,115446.0,239.7,239.98,237.96,238.5,115446.0
2016-06-17 10:00:00,238.62,239.4,238.35,238.99,54571.0,238.62,239.4,238.35,238.99,54571.0
2016-06-17 11:00:00,238.93,239.14,238.45,238.62,32181.0,238.93,239.14,238.45,238.62,32181.0
2016-06-17 12:00:00,238.62,239.42,238.37,238.76,36586.0,238.62,239.42,238.37,238.76,36586.0
2016-06-17 13:00:00,238.6,239.07,238.35,238.43,26403.0,238.6,239.07,238.35,238.43,26403.0
2016-06-17 14:00:00,238.46,238.96,238.45,238.51,37365.0,238.46,238.96,238.45,238.51,37365.0
2016-06-17 15:00:00,238.44,238.57,237.89,237.96,133808.0,238.44,238.57,237.89,237.96,133808.0
2016-06-20 09:30:00,240.75,241.4,239.18,240.61,64408.0,240.75,241.4,239.18,240.61,64408.0
2016-06-20 10:00:00,240.78,241.25,240.46,240.85,65852.0,240.78,241.25,240.46,240.85,65852.0
2016-06-20 11:00:00,240.82,241.35,240.43,241.35,74023.0,240.82,241.35,240.43,241.35,74023.0
2016-06-20 12:00:00,241.32,241.75,240.93,241.42,48854.0,241.32,241.75,240.93,241.42,48854.0
2016-06-20 13:00:00,241.42,241.88,241.08,241.5,38648.0,241.42,241.88,241.08,241.5,38648.0
2016-06-20 14:00:00,241.5,241.73,240.83,241.11,40175.0,241.5,241.73,240.83,241.11,40175.0
2016-06-20 15:00:00,241.18,241.29,240.05,240.17,90151.0,241.18,241.29,240.05,240.17,90151.0
2016-06-21 09:30:00,240.9,241.0,239.7,240.72,32150.0,240.9,241.0,239.7,240.72,32150.0
2016-06-21 10:00:00,240.66,241.36,240.01,241.33,50158.0,240.66,241.36,240.01,241.33,50158.0
2016-06-21 11:00:00,241.05,241.43,240.22,240.6,30319.0,241.05,241.43,240.22,240.6,30319.0
2016-06-21 12:00:00,240.7,240.99,240.1,240.29,19303.0,240.7,240.99,240.1,240.29,19303.0
2016-06-21 13:00:00,240.34,240.59,239.9,239.95,25100.0,240.34,240.59,239.9,239.95,25100.0
2016-06-21 14:00:00,239.95,240.35,239.79,239.9,35172.0,239.95,240.35,239.79,239.9,35172.0
2016-06-21 15:00:00,239.98,240.69,239.72,240.47,91866.0,239.98,240.69,239.72,240.47,91866.0
2016-06-22 09:30:00,241.08,241.12,239.52,239.99,29464.0,241.08,241.12,239.52,239.99,29464.0
2016-06-22 10:00:00,239.87,240.68,239.5,239.96,50158.0,239.87,240.68,239.5,239.96,50158.0
2016-06-22 11:00:00,240.11,240.46,239.66,239.85,47649.0,240.11,240.46,239.66,239.85,47649.0
2016-06-22 12:00:00,239.8,239.93,238.92,239.47,39770.0,239.8,239.93,238.92,239.47,39770.0
2016-06-22 13:00:00,239.45,239.69,238.52,239.41,32719.0,239.45,239.69,238.52,239.41,32719.0
2016-06-22 14:00:00,239.39,239.75,238.75,238.99,40909.0,239.39,239.75,238.75,238.99,40909.0
2016-06-22 15:00:00,238.99,239.17,238.11,238.2,169559.0,238.99,239.17,238.11,238.2,169559.0
2016-06-23 09:30:00,240.05,240.54,238.34,239.22,27433.0,240.05,240.54,238.34,239.22,27433.0
2016-06-23 10:00:00,238.96,240.42,238.86,240.29,83725.0,238.96,240.42,238.86,240.29,83725.0
2016-06-23 11:00:00,240.22,240.38,239.61,239.76,81959.0,240.22,240.38,239.61,239.76,81959.0
2016-06-23 12:00:00,239.74,240.07,239.18,239.27,38191.0,239.74,240.07,239.18,239.27,38191.0
2016-06-23 13:00:00,239.29,240.83,239.29,240.83,38088.0,239.29,240.83,239.29,240.83,38088.0
2016-06-23 14:00:00,240.8,241.3,240.54,241.16,51390.0,240.8,241.3,240.54,241.16,51390.0
2016-06-23 15:00:00,241.16,242.23,241.11,242.07,109984.0,241.16,242.23,241.11,242.07,109984.0
2016-06-24 09:30:00,236.14,241.16,236.01,240.39,120126.0,236.14,241.16,236.01,240.39,120126.0
2016-06-24 10:00:00,240.42,242.55,240.42,241.66,107021.0,240.42,242.55,240.42,241.66,107021.0
2016-06-24 11:00:00,241.67,242.91,240.93,242.53,51882.0,241.67,242.91,240.93,242.53,51882.0
2016-06-24 12:00:00,242.48,242.6,240.51,241.0,69595.0,242.48,242.6,240.51,241.0,69595.0
2016-06-24 13:00:00,240.93,242.03,240.75,241.6,51278.0,240.93,242.03,240.75,241.6,51278.0
2016-06-24 14:00:00,241.77,241.81,239.97,240.68,59273.0,241.77,241.81,239.97,240.68,59273.0
2016-06-24 15:00:00,240.66,241.26,239.02,239.16,278402.0,240.66,241.26,239.02,239.16,278402.0
2016-06-27 09:30:00,236.78,238.56,236.77,237.22,69014.0,236.78,238.56,236.77,237.22,69014.0
2016-06-27 10:00:00,237.16,237.79,232.57,232.74,120119.0,237.16,237.79,232.57,232.74,120119.0
2016-06-27 11:00:00,232.75,235.5,232.57,234.65,81639.0,232.75,235.5,232.57,234.65,81639.0
2016-06-27 12:00:00,234.63,235.43,234.03,234.55,43085.0,234.63,235.43,234.03,234.55,43085.0
2016-06-27 13:00:00,234.48,235.34,234.0,234.93,36643.0,234.48,235.34,234.0,234.93,36643.0
2016-06-27 14:00:00,234.85,235.06,233.89,234.41,52895.0,234.85,235.06,233.89,234.41,52895.0
2016-06-27 15:00:00,234.43,235.56,233.92,235.04,139827.0,234.43,235.56,233.92,235.04,139827.0
2016-06-28 09:30:00,237.08,237.5,235.08,235.43,96964.0,237.08,237.5,235.08,235.43,96964.0
2016-06-28 10:00:00,235.39,236.37,234.62,235.7,115007.0,235.39,236.37,234.62,235.7,115007.0
2016-06-28 11:00:00,235.61,236.45,235.42,235.88,57103.0,235.61,236.45,235.42,235.88,57103.0
2016-06-28 12:00:00,235.87,236.36,235.62,235.95,41275.0,235.87,236.36,235.62,235.95,41275.0
2016-06-28 13:00:00,235.93,236.1,235.32,235.87,35279.0,235.93,236.1,235.32,235.87,35279.0
2016-06-28 14:00:00,235.74,236.61,235.31,236.42,57018.0,235.74,236.61,235.31,236.42,57018.0
2016-06-28 15:00:00,236.38,236.51,235.44,236.21,126639.0,236.38,236.51,235.44,236.21,126639.0
2016-06-29 09:30:00,238.5,240.29,237.84,239.78,49267.0,238.5,240.29,237.84,239.78,49267.0
2016-06-29 10:00:00,239.58,241.73,239.57,240.75,135929.0,239.58,241.73,239.57,240.75,135929.0
2016-06-29 11:00:00,240.75,241.08,240.37,240.79,61071.0,240.75,241.08,240.37,240.79,61071.0
2016-06-29 12:00:00,240.81,241.83,240.7,241.26,40697.0,240.81,241.83,240.7,241.26,40697.0
2016-06-29 13:00:00,241.35,241.76,240.63,240.69,50123.0,241.35,241.76,240.63,240.69,50123.0
2016-06-29 14:00:00,240.69,241.31,240.32,241.19,43360.0,240.69,241.31,240.32,241.19,43360.0
2016-06-29 15:00:00,241.17,241.68,240.49,240.59,133041.0,241.17,241.68,240.49,240.59,133041.0
2016-06-30 09:30:00,242.0,242.0,240.18,240.69,45189.0,242.0,242.0,240.18,240.69,45189.0
2016-06-30 10:00:00,240.65,242.6,240.5,242.38,70938.0,240.65,242.6,240.5,242.38,70938.0
2016-06-30 11:00:00,242.33,243.11,242.05,242.57,38667.0,242.33,243.11,242.05,242.57,38667.0
2016-06-30 12:00:00,242.61,243.7,242.32,243.6,50840.0,242.61,243.7,242.32,243.6,50840.0
2016-06-30 13:00:00,243.36,243.61,243.02,243.58,31499.0,243.36,243.61,243.02,243.58,31499.0
2016-06-30 14:00:00,243.66,244.0,243.21,243.51,39493.0,243.66,244.0,243.21,243.51,39493.0
2016-06-30 15:00:00,243.65,243.8,242.71,243.64,89140.0,243.65,243.8,242.71,243.64,89140.0
2016-07-01 09:30:00,242.87,244.49,241.02,244.4,69244.0,242.87,244.49,241.02,244.4,69244.0
2016-07-01 10:00:00,244.55,244.94,243.87,244.69,48505.0,244.55,244.94,243.87,244.69,48505.0
2016-07-01 11:00:00,244.7,245.0,244.0,244.31,42577.0,244.7,245.0,244.0,244.31,42577.0
2016-07-01 12:00:00,244.4,245.3,244.37,245.14,27861.0,244.4,245.3,244.37,245.14,27861.0
2016-07-01 13:00:00,245.13,245.38,243.81,244.38,32595.0,245.13,245.38,243.81,244.38,32595.0
2016-07-01 14:00:00,244.4,244.4,243.02,243.49,35667.0,244.4,244.4,243.02,243.49,35667.0
2016-07-01 15:00:00,243.64,244.56,243.62,243.74,63468.0,243.64,244.56,243.62,243.74,63468.0
2016-07-05 09:30:00,243.44,243.81,242.7,243.19,30101.0,243.44,243.81,242.7,243.19,30101.0
2016-07-05 10:00:00,243.19,244.18,242.81,244.11,55626.0,243.19,244.18,242.81,244.11,55626.0
2016-07-05 11:00:00,244.34,244.52,242.53,242.71,45209.0,244.34,244.52,242.53,242.71,45209.0
2016-07-05 12:00:00,242.93,243.83,242.92,243.12,32337.0,242.93,243.83,242.92,243.12,32337.0
2016-07-05 13:00:00,243.1,243.69,242.4,243.05,41356.0,243.1,243.69,242.4,243.05,41356.0
2016-07-05 14:00:00,243.1,243.7,243.06,243.5,31921.0,243.1,243.7,243.06,243.5,31921.0
2016-07-05 15:00:00,243.49,245.3,243.4,244.71,99421.0,243.49,245.3,243.4,244.71,99421.0
2016-07-06 09:30:00,244.57,246.68,244.31,246.61,37843.0,244.57,246.68,244.31,246.61,37843.0
2016-07-06 10:00:00,246.62,248.06,245.5,248.01,108283.0,246.62,248.06,245.5,248.01,108283.0
2016-07-06 11:00:00,248.12,248.42,247.02,247.16,71455.0,248.12,248.42,247.02,247.16,71455.0
2016-07-06 12:00:00,247.16,247.38,246.5,246.69,57276.0,247.16,247.38,246.5,246.69,57276.0
2016-07-06 13:00:00,246.74,247.4,246.39,246.46,27476.0,246.74,247.4,246.39,246.46,27476.0
2016-07-06 14:00:00,246.61,247.81,246.25,247.66,66073.0,246.61,247.81,246.25,247.66,66073.0
2016-07-06 15:00:00,247.66,248.17,247.42,247.77,107496.0,247.66,248.17,247.42,247.77,107496.0
2016-07-07 09:30:00,247.67,248.68,247.11,248.07,47414.0,247.67,248.68,247.11,248.07,47414.0
2016-07-07 10:00:00,248.16,248.21,246.19,246.34,46972.0,248.16,248.21,246.19,246.34,46972.0
2016-07-07 11:00:00,246.22,247.04,246.01,246.76,29317.0,246.22,247.04,246.01,246.76,29317.0
2016-07-07 12:00:00,246.86,247.17,246.28,246.28,29480.0,246.86,247.17,246.28,246.28,29480.0
2016-07-07 13:00:00,246.17,246.64,245.76,245.98,29811.0,246.17,246.64,245.76,245.98,29811.0
2016-07-07 14:00:00,246.04,246.14,245.06,245.55,51251.0,246.04,246.14,245.06,245.55,51251.0
2016-07-07 15:00:00,245.45,247.46,245.36,247.29,95062.0,245.45,247.46,245.36,247.29,95062.0
2016-07-08 09:30:00,248.52,250.66,247.51,250.21,65474.0,248.52,250.66,247.51,250.21,65474.0
2016-07-08 10:00:00,250.38,252.63,249.92,251.83,100450.0,250.38,252.63,249.92,251.83,100450.0
2016-07-08 11:00:00,251.84,253.11,251.21,252.73,70324.0,251.84,253.11,251.21,252.73,70324.0
2016-07-08 12:00:00,252.82,252.86,251.11,251.55,34226.0,252.82,252.86,251.11,251.55,34226.0
2016-07-08 13:00:00,251.51,251.81,251.22,251.56,23027.0,251.51,251.81,251.22,251.56,23027.0
2016-07-08 14:00:00,251.56,252.28,251.32,252.05,29869.0,251.56,252.28,251.32,252.05,29869.0
2016-07-08 15:00:00,252.04,252.36,250.65,250.82,138599.0,252.04,252.36,250.65,250.82,138599.0
2016-07-11 09:30:00,252.0,252.25,250.65,251.95,40496.0,252.0,252.25,250.65,251.95,40496.0
2016-07-11 10:00:00,251.84,252.26,251.34,251.74,45782.0,251.84,252.26,251.34,251.74,45782.0
2016-07-11 11:00:00,251.79,252.5,251.61,252.32,40349.0,251.79,252.5,251.61,252.32,40349.0
2016-07-11 12:00:00,252.41,253.2,252.17,252.96,46684.0,252.41,253.2,252.17,252.96,46684.0
2016-07-11 13:00:00,252.93,252.95,252.27,252.42,31033.0,252.93,252.95,252.27,252.42,31033.0
2016-07-11 14:00:00,252.38,252.56,251.8,251.95,43748.0,252.38,252.56,251.8,251.95,43748.0
2016-07-11 15:00:00,251.98,252.59,251.86,252.3,67764.0,251.98,252.59,251.86,252.3,67764.0
2016-07-12 09:30:00,253.88,254.66,252.4,252.41,38821.0,253.88,254.66,252.4,252.41,38821.0
2016-07-12 10:00:00,252.41,253.31,251.3,252.77,66897.0,252.41,253.31,251.3,252.77,66897.0
2016-07-12 11:00:00,252.73,254.09,252.68,253.72,40627.0,252.73,254.09,252.68,253.72,40627.0
2016-07-12 12:00:00,253.65,254.38,253.56,253.87,34564.0,253.65,254.38,253.56,253.87,34564.0
2016-07-12 13:00:00,254.17,254.41,253.48,253.6,26336.0,254.17,254.41,253.48,253.6,26336.0
2016-07-12 14:00:00,253.72,254.33,253.17,253.17,42293.0,253.72,254.33,253.17,253.17,42293.0
2016-07-12 15:00:00,253.3,253.5,252.8,253.27,80988.0,253.3,253.5,252.8,253.27,80988.0
2016-07-13 09:30:00,252.99,253.77,251.07,251.08,35971.0,252.99,253.77,251.07,251.08,35971.0
2016-07-13 10:00:00,251.35,252.73,251.29,252.46,58221.0,251.35,252.73,251.29,252.46,58221.0
2016-07-13 11:00:00,252.39,252.62,250.5,251.31,33487.0,252.39,252.62,250.5,251.31,33487.0
2016-07-13 12:00:00,251.33,252.16,251.33,252.03,17457.0,251.33,252.16,251.33,252.03,17457.0
2016-07-13 13:00:00,252.09,252.41,251.1,251.3,19695.0,252.09,252.41,251.1,251.3,19695.0
2016-07-13 14:00:00,251.21,251.42,250.68,250.79,50620.0,251.21,251.42,250.68,250.79,50620.0
2016-07-13 15:00:00,250.95,251.35,250.05,250.12,105138.0,250.95,251.35,250.05,250.12,105138.0
2016-07-14 09:30:00,251.95,252.76,251.3,252.58,61834.0,251.95,252.76,251.3,252.58,61834.0
2016-07-14 10:00:00,252.65,253.91,252.1,253.07,120332.0,252.65,253.91,252.1,253.07,120332.0
2016-07-14 11:00:00,253.06,254.11,252.88,253.23,115871.0,253.06,254.11,252.88,253.23,115871.0
2016-07-14 12:00:00,253.33,254.3,253.28,254.21,47854.0,253.33,254.3,253.28,254.21,47854.0
2016-07-14 13:00:00,254.17,254.55,253.96,254.35,58743.0,254.17,254.55,253.96,254.35,58743.0
2016-07-14 14:00:00,254.4,254.81,254.22,254.76,68491.0,254.4,254.81,254.22,254.76,68491.0
2016-07-14 15:00:00,254.75,255.3,254.65,255.11,148571.0,254.75,255.3,254.65,255.11,148571.0
2016-07-15 09:30:00,256.83,256.88,255.66,256.35,81883.0,256.83,256.88,255.66,256.35,81883.0
2016-07-15 10:00:00,256.44,256.83,255.39,256.3,63809.0,256.44,256.83,255.39,256.3,63809.0
2016-07-15 11:00:00,256.22,256.5,255.41,255.95,56295.0,256.22,256.5,255.41,255.95,56295.0
2016-07-15 12:00:00,255.91,256.25,255.53,256.11,40429.0,255.91,256.25,255.53,256.11,40429.0
2016-07-15 13:00:00,256.11,256.51,255.25,255.62,27832.0,256.11,256.51,255.25,255.62,27832.0
2016-07-15 14:00:00,255.72,256.2,255.63,255.84,62797.0,255.72,256.2,255.63,255.84,62797.0
2016-07-15 15:00:00,255.95,256.43,255.6,255.77,148707.0,255.95,256.43,255.6,255.77,148707.0
2016-07-18 09:30:00,256.02,256.49,255.27,255.95,30277.0,256.02,256.49,255.27,255.95,30277.0
2016-07-18 10:00:00,255.9,256.37,255.64,256.32,54217.0,255.9,256.37,255.64,256.32,54217.0
2016-07-18 11:00:00,256.38,256.84,256.01,256.13,49822.0,256.38,256.84,256.01,256.13,49822.0
2016-07-18 12:00:00,256.09,256.3,255.32,255.74,42992.0,256.09,256.3,255.32,255.74,42992.0
2016-07-18 13:00:00,255.8,256.21,255.1,256.2,45834.0,255.8,256.21,255.1,256.2,45834.0
2016-07-18 14:00:00,256.11,256.52,255.81,256.47,21581.0,256.11,256.52,255.81,256.47,21581.0
2016-07-18 15:00:00,256.42,256.82,255.91,256.08,123095.0,256.42,256.82,255.91,256.08,123095.0
2016-07-19 09:30:00,256.0,256.76,254.86,255.72,40448.0,256.0,256.76,254.86,255.72,40448.0
2016-07-19 10:00:00,255.61,256.07,254.78,255.16,57666.0,255.61,256.07,254.78,255.16,57666.0
2016-07-19 11:00:00,255.18,255.22,254.53,255.0,34171.0,255.18,255.22,254.53,255.0,34171.0
2016-07-19 12:00:00,254.91,255.19,254.7,255.19,21481.0,254.91,255.19,254.7,255.19,21481.0
2016-07-19 13:00:00,255.2,255.33,254.86,255.27,18837.0,255.2,255.33,254.86,255.27,18837.0
2016-07-19 14:00:00,255.24,256.26,255.24,255.98,21163.0,255.24,256.26,255.24,255.98,21163.0
2016-07-19 15:00:00,256.09,256.91,255.96,256.86,53842.0,256.09,256.91,255.96,256.86,53842.0
2016-07-20 09:30:00,257.42,257.54,256.19,256.46,22802.0,257.42,257.54,256.19,256.46,22802.0
2016-07-20 10:00:00,256.39,256.64,255.68,256.26,72203.0,256.39,256.64,255.68,256.26,72203.0
2016-07-20 11:00:00,256.09,256.37,255.88,256.16,41805.0,256.09,256.37,255.88,256.16,41805.0
2016-07-20 12:00:00,256.06,256.37,255.76,255.85,33659.0,256.06,256.37,255.76,255.85,33659.0
2016-07-20 13:00:00,255.96,256.4,255.88,255.92,32758.0,255.96,256.4,255.88,255.92,32758.0
2016-07-20 14:00:00,255.98,256.46,255.93,256.19,43258.0,255.98,256.46,255.93,256.19,43258.0
2016-07-20 15:00:00,256.13,256.31,255.73,255.8,103307.0,256.13,256.31,255.73,255.8,103307.0
2016-07-21 09:30:00,255.15,255.7,254.96,255.52,35240.0,255.15,255.7,254.96,255.52,35240.0
2016-07-21 10:00:00,255.66,256.78,255.41,256.58,72252.0,255.66,256.78,255.41,256.58,72252.0
2016-07-21 11:00:00,256.62,256.75,255.59,255.99,36678.0,256.62,256.75,255.59,255.99,36678.0
2016-07-21 12:00:00,255.91,255.91,255.29,255.36,24027.0,255.91,255.91,255.29,255.36,24027.0
2016-07-21 13:00:00,255.51,255.85,255.1,255.1,34912.0,255.51,255.85,255.1,255.1,34912.0
2016-07-21 14:00:00,255.14,255.35,254.85,255.03,38014.0,255.14,255.35,254.85,255.03,38014.0
2016-07-21 15:00:00,255.01,255.04,254.62,254.88,86738.0,255.01,255.04,254.62,254.88,86738.0
2016-07-22 09:30:00,255.03,256.06,254.9,255.46,24843.0,255.03,256.06,254.9,255.46,24843.0
2016-07-22 10:00:00,255.41,256.85,255.36,256.59,41484.0,255.41,256.85,255.36,256.59,41484.0
2016-07-22 11:00:00,256.55,257.79,256.41,257.79,32515.0,256.55,257.79,256.41,257.79,32515.0
2016-07-22 12:00:00,257.71,257.75,257.41,257.55,14071.0,257.71,257.75,257.41,257.55,14071.0
2016-07-22 13:00:00,257.54,258.12,257.45,257.99,19048.0,257.54,258.12,257.45,257.99,19048.0
2016-07-22 14:00:00,258.01,258.6,257.93,258.25,31281.0,258.01,258.6,257.93,258.25,31281.0
2016-07-22 15:00:00,258.25,258.78,258.12,258.6,72179.0,258.25,258.78,258.12,258.6,72179.0
2016-07-25 09:30:00,258.96,259.46,258.48,258.72,40199.0,258.96,259.46,258.48,258.72,40199.0
2016-07-25 10:00:00,258.6,259.74,258.5,259.38,30324.0,258.6,259.74,258.5,259.38,30324.0
2016-07-25 11:00:00,259.33,259.33,258.41,258.66,34397.0,259.33,259.33,258.41,258.66,34397.0
2016-07-25 12:00:00,258.64,259.4,258.63,259.4,20595.0,258.64,259.4,258.63,259.4,20595.0
2016-07-25 13:00:00,259.42,260.0,259.14,259.73,36254.0,259.42,260.0,259.14,259.73,36254.0
2016-07-25 14:00:00,259.82,260.0,259.27,259.4,19719.0,259.82,260.0,259.27,259.4,19719.0
2016-07-25 15:00:00,259.34,259.64,259.22,259.56,46779.0,259.34,259.64,259.22,259.56,46779.0
2016-07-26 09:30:00,260.09,261.42,259.94,259.94,37426.0,260.09,261.42,259.94,259.94,37426.0
2016-07-26 10:00:00,260.06,260.42,258.59,258.59,32323.0,260.06,260.42,258.59,258.59,32323.0
2016-07-26 11:00:00,258.64,259.43,258.58,259.21,30553.0,258.64,259.43,258.58,259.21,30553.0
2016-07-26 12:00:00,259.41,259.54,258.95,258.97,26566.0,259.41,259.54,258.95,258.97,26566.0
2016-07-26 13:00:00,259.12,259.22,258.47,258.47,22985.0,259.12,259.22,258.47,258.47,22985.0
2016-07-26 14:00:00,258.47,259.08,258.47,258.8,38702.0,258.47,259.08,258.47,258.8,38702.0
2016-07-26 15:00:00,258.75,259.11,258.71,258.9,83571.0,258.75,259.11,258.71,258.9,83571.0
2016-07-27 09:30:00,258.81,259.99,258.53,259.52,49692.0,258.81,259.99,258.53,259.52,49692.0
2016-07-27 10:00:00,259.33,259.38,257.59,257.65,56866.0,259.33,259.38,257.59,257.65,56866.0
2016-07-27 11:00:00,257.65,258.39,257.35,257.64,31449.0,257.65,258.39,257.35,257.64,31449.0
2016-07-27 12:00:00,257.61,257.83,257.35,257.7,27409.0,257.61,257.83,257.35,257.7,27409.0
2016-07-27 13:00:00,257.66,257.82,257.35,257.49,31227.0,257.66,257.82,257.35,257.49,31227.0
2016-07-27 14:00:00,257.35,258.54,256.82,257.96,50715.0,257.35,258.54,256.82,257.96,50715.0
2016-07-27 15:00:00,257.98,258.46,257.56,257.75,54483.0,257.98,258.46,257.56,257.75,54483.0
2016-07-28 09:30:00,257.42,259.08,257.04,257.89,31702.0,257.42,259.08,257.04,257.89,31702.0
2016-07-28 10:00:00,257.89,258.21,257.5,257.9,34921.0,257.89,258.21,257.5,257.9,34921.0
2016-07-28 11:00:00,257.75,259.19,257.75,259.19,29573.0,257.75,259.19,257.75,259.19,29573.0
2016-07-28 12:00:00,259.18,259.71,258.74,259.61,23033.0,259.18,259.71,258.74,259.61,23033.0
2016-07-28 13:00:00,259.61,260.57,259.45,260.57,61736.0,259.61,260.57,259.45,260.57,61736.0
2016-07-28 14:00:00,260.64,260.66,260.07,260.15,36912.0,260.64,260.66,260.07,260.15,36912.0
2016-07-28 15:00:00,260.24,260.53,260.01,260.46,85703.0,260.24,260.53,260.01,260.46,85703.0
2016-07-29 09:30:00,260.76,261.4,260.4,260.51,76688.0,260.76,261.4,260.4,260.51,76688.0
2016-07-29 10:00:00,260.48,261.0,260.13,260.8,26163.0,260.48,261.0,260.13,260.8,26163.0
2016-07-29 11:00:00,260.89,261.55,260.39,261.41,19184.0,260.89,261.55,260.39,261.41,19184.0
2016-07-29 12:00:00,261.37,261.88,261.25,261.78,28076.0,261.37,261.88,261.25,261.78,28076.0
2016-07-29 13:00:00,261.73,261.96,261.38,261.81,22390.0,261.73,261.96,261.38,261.81,22390.0
2016-07-29 14:00:00,261.86,262.12,261.27,261.64,34959.0,261.86,262.12,261.27,261.64,34959.0
2016-07-29 15:00:00,261.64,261.69,260.85,261.22,98162.0,261.64,261.69,260.85,261.22,98162.0
2016-08-01 09:30:00,262.19,262.81,261.55,262.3,43860.0,262.19,262.81,261.55,262.3,43860.0
2016-08-01 10:00:00,262.34,262.6,261.03,261.27,90166.0,262.34,262.6,261.03,261.27,90166.0
2016-08-01 11:00:00,261.26,261.88,259.7,259.7,127815.0,261.26,261.88,259.7,259.7,127815.0
2016-08-01 12:00:00,259.63,260.44,258.71,260.29,47072.0,259.63,260.44,258.71,260.29,47072.0
2016-08-01 13:00:00,260.36,260.37,259.66,260.19,33866.0,260.36,260.37,259.66,260.19,33866.0
2016-08-01 14:00:00,260.25,260.39,259.53,260.29,35509.0,260.25,260.39,259.53,260.29,35509.0
2016-08-01 15:00:00,260.27,260.58,259.8,260.57,194056.0,260.27,260.58,259.8,260.57,194056.0
2016-08-02 09:30:00,261.51,262.0,258.31,258.31,49935.0,261.51,262.0,258.31,258.31,49935.0
2016-08-02 10:00:00,258.33,258.49,255.06,255.24,105770.0,258.33,258.49,255.06,255.24,105770.0
2016-08-02 11:00:00,255.37,257.48,255.36,256.25,55469.0,255.37,257.48,255.36,256.25,55469.0
2016-08-02 12:00:00,256.19,256.81,255.85,256.41,59490.0,256.19,256.81,255.85,256.41,59490.0
2016-08-02 13:00:00,256.44,256.8,255.9,256.31,42435.0,256.44,256.8,255.9,256.31,42435.0
2016-08-02 14:00:00,256.33,257.03,256.0,256.2,52988.0,256.33,257.03,256.0,256.2,52988.0
2016-08-02 15:00:00,256.16,257.24,256.02,256.97,117191.0,256.16,257.24,256.02,256.97,117191.0
2016-08-03 09:30:00,256.76,257.23,255.06,256.78,41128.0,256.76,257.23,255.06,256.78,41128.0
2016-08-03 10:00:00,256.77,257.88,256.69,257.15,38228.0,256.77,257.88,256.69,257.15,38228.0
2016-08-03 11:00:00,257.18,257.9,257.16,257.74,22725.0,257.18,257.9,257.16,257.74,22725.0
2016-08-03 12:00:00,257.69,258.42,257.36,258.38,25455.0,257.69,258.42,257.36,258.38,25455.0
2016-08-03 13:00:00,258.34,258.96,258.18,258.62,38188.0,258.34,258.96,258.18,258.62,38188.0
2016-08-03 14:00:00,258.65,258.91,257.98,258.12,32518.0,258.65,258.91,257.98,258.12,32518.0
2016-08-03 15:00:00,258.13,258.96,258.03,258.92,86012.0,258.13,258.96,258.03,258.92,86012.0
2016-08-04 09:30:00,258.33,259.28,257.59,257.59,20363.0,258.33,259.28,257.59,257.59,20363.0
2016-08-04 10:00:00,257.62,258.54,256.63,258.54,43925.0,257.62,258.54,256.63,258.54,43925.0
2016-08-04 11:00:00,258.48,259.84,258.44,259.71,48716.0,258.48,259.84,258.44,259.71,48716.0
2016-08-04 12:00:00,259.84,260.63,259.84,260.45,50975.0,259.84,260.63,259.84,260.45,50975.0
2016-08-04 13:00:00,260.41,260.56,259.85,260.37,39397.0,260.41,260.56,259.85,260.37,39397.0
2016-08-04 14:00:00,260.37,260.64,259.85,259.94,27372.0,260.37,260.64,259.85,259.94,27372.0
2016-08-04 15:00:00,259.88,260.69,259.66,260.68,115369.0,259.88,260.69,259.66,260.68,115369.0
2016-08-05 09:30:00,261.34,262.46,260.71,262.03,44016.0,261.34,262.46,260.71,262.03,44016.0
2016-08-05 10:00:00,262.12,262.65,261.65,262.18,33009.0,262.12,262.65,261.65,262.18,33009.0
2016-08-05 11:00:00,262.25,262.56,261.58,261.69,28358.0,262.25,262.56,261.58,261.69,28358.0
2016-08-05 12:00:00,261.73,261.79,261.24,261.35,32226.0,261.73,261.79,261.24,261.35,32226.0
2016-08-05 13:00:00,261.36,261.6,261.25,261.39,34391.0,261.36,261.6,261.25,261.39,34391.0
2016-08-05 14:00:00,261.43,262.14,261.25,261.93,33492.0,261.43,262.14,261.25,261.93,33492.0
2016-08-05 15:00:00,261.96,262.78,261.96,262.35,84866.0,261.96,262.78,261.96,262.35,84866.0
2016-08-08 09:30:00,263.16,263.56,262.06,262.06,33458.0,263.16,263.56,262.06,262.06,33458.0
2016-08-08 10:00:00,262.05,262.28,260.75,260.93,24031.0,262.05,262.28,260.75,260.93,24031.0
2016-08-08 11:00:00,261.01,261.64,260.89,261.11,27254.0,261.01,261.64,260.89,261.11,27254.0
2016-08-08 12:00:00,261.37,261.37,260.66,261.32,25509.0,261.37,261.37,260.66,261.32,25509.0
2016-08-08 13:00:00,261.29,261.4,261.13,261.22,12301.0,261.29,261.4,261.13,261.22,12301.0
2016-08-08 14:00:00,261.22,261.25,260.82,261.12,20534.0,261.22,261.25,260.82,261.12,20534.0
2016-08-08 15:00:00,261.1,261.33,260.93,261.33,64838.0,261.1,261.33,260.93,261.33,64838.0
2016-08-09 09:30:00,261.44,262.13,260.78,261.53,17199.0,261.44,262.13,260.78,261.53,17199.0
2016-08-09 10:00:00,261.63,262.33,261.51,262.31,20811.0,261.63,262.33,261.51,262.31,20811.0
2016-08-09 11:00:00,262.31,262.68,262.13,262.48,14863.0,262.31,262.68,262.13,262.48,14863.0
2016-08-09 12:00:00,262.5,262.88,262.19,262.43,19332.0,262.5,262.88,262.19,262.43,19332.0
2016-08-09 13:00:00,262.4,262.64,261.85,261.96,21203.0,262.4,262.64,261.85,261.96,21203.0
2016-08-09 14:00:00,261.95,262.02,261.19,261.55,21907.0,261.95,262.02,261.19,261.55,21907.0
2016-08-09 15:00:00,261.64,261.91,261.42,261.91,51556.0,261.64,261.91,261.42,261.91,51556.0
2016-08-10 09:30:00,262.39,263.48,261.92,262.28,15368.0,262.39,263.48,261.92,262.28,15368.0
2016-08-10 10:00:00,262.15,262.98,262.11,262.65,13880.0,262.15,262.98,262.11,262.65,13880.0
2016-08-10 11:00:00,262.67,262.82,261.78,262.3,17533.0,262.67,262.82,261.78,262.3,17533.0
2016-08-10 12:00:00,262.29,263.15,262.09,262.88,31429.0,262.29,263.15,262.09,262.88,31429.0
2016-08-10 13:00:00,262.82,263.2,262.7,263.07,14474.0,262.82,263.2,262.7,263.07,14474.0
2016-08-10 14:00:00,262.95,262.98,262.03,262.51,22655.0,262.95,262.98,262.03,262.51,22655.0
2016-08-10 15:00:00,262.63,263.1,262.31,263.09,65918.0,262.63,263.1,262.31,263.09,65918.0
2016-08-11 09:30:00,264.0,266.16,262.78,264.07,47776.0,264.0,266.16,262.78,264.07,47776.0
2016-08-11 10:00:00,263.91,264.82,263.05,263.96,39453.0,263.91,264.82,263.05,263.96,39453.0
2016-08-11 11:00:00,263.94,264.49,263.73,264.07,25611.0,263.94,264.49,263.73,264.07,25611.0
2016-08-11 12:00:00,264.09,264.52,263.66,264.38,22879.0,264.09,264.52,263.66,264.38,22879.0
2016-08-11 13:00:00,264.51,265.15,264.42,265.15,30703.0,264.51,265.15,264.42,265.15,30703.0
2016-08-11 14:00:00,265.15,265.81,265.09,265.26,32391.0,265.15,265.81,265.09,265.26,32391.0
2016-08-11 15:00:00,265.29,266.19,265.17,265.95,95014.0,265.29,266.19,265.17,265.95,95014.0
2016-08-12 09:30:00,265.05,266.96,265.05,265.72,35314.0,265.05,266.96,265.05,265.72,35314.0
2016-08-12 10:00:00,265.67,266.1,265.34,265.86,45235.0,265.67,266.1,265.34,265.86,45235.0
2016-08-12 11:00:00,265.93,266.77,265.89,266.67,28788.0,265.93,266.77,265.89,266.67,28788.0
2016-08-12 12:00:00,266.65,266.97,266.51,266.78,35977.0,266.65,266.97,266.51,266.78,35977.0
2016-08-12 13:00:00,266.73,266.73,265.8,266.29,36912.0,266.73,266.73,265.8,266.29,36912.0
2016-08-12 14:00:00,266.16,266.3,266.05,266.17,41790.0,266.16,266.3,266.05,266.17,41790.0
2016-08-12 15:00:00,266.23,266.98,266.14,266.82,67078.0,266.23,266.98,266.14,266.82,67078.0
2016-08-15 09:30:00,268.76,269.11,267.65,268.32,37808.0,268.76,269.11,267.65,268.32,37808.0
2016-08-15 10:00:00,268.13,269.81,267.91,269.43,46682.0,268.13,269.81,267.91,269.43,46682.0
2016-08-15 11:00:00,269.37,269.77,269.01,269.69,32257.0,269.37,269.77,269.01,269.69,32257.0
2016-08-15 12:00:00,269.72,269.82,268.98,269.14,35300.0,269.72,269.82,268.98,269.14,35300.0
2016-08-15 13:00:00,269.3,269.42,268.38,268.51,30893.0,269.3,269.42,268.38,268.51,30893.0
2016-08-15 14:00:00,268.51,268.54,267.62,267.63,38575.0,268.51,268.54,267.62,267.63,38575.0
2016-08-15 15:00:00,267.7,267.79,266.84,266.97,88179.0,267.7,267.79,266.84,266.97,88179.0
2016-08-16 09:30:00,266.0,266.64,265.33,265.46,53693.0,266.0,266.64,265.33,265.46,53693.0
2016-08-16 10:00:00,265.47,267.24,265.47,266.42,60727.0,265.47,267.24,265.47,266.42,60727.0
2016-08-16 11:00:00,266.46,267.37,266.42,267.0,34232.0,266.46,267.37,266.42,267.0,34232.0
2016-08-16 12:00:00,266.82,267.1,266.19,266.3,40646.0,266.82,267.1,266.19,266.3,40646.0
2016-08-16 13:00:00,266.25,266.34,265.41,265.59,46023.0,266.25,266.34,265.41,265.59,46023.0
2016-08-16 14:00:00,265.66,266.48,265.56,266.16,44766.0,265.66,266.48,265.56,266.16,44766.0
2016-08-16 15:00:00,266.21,266.51,265.67,265.91,62191.0,266.21,266.51,265.67,265.91,62191.0
2016-08-17 09:30:00,265.48,265.48,263.63,264.62,35809.0,265.48,265.48,263.63,264.62,35809.0
2016-08-17 10:00:00,264.56,265.38,264.12,264.33,37566.0,264.56,265.38,264.12,264.33,37566.0
2016-08-17 11:00:00,264.35,264.44,263.02,263.61,45075.0,264.35,264.44,263.02,263.61,45075.0
2016-08-17 12:00:00,263.6,264.91,263.57,264.73,35241.0,263.6,264.91,263.57,264.73,35241.0
2016-08-17 13:00:00,264.74,265.13,264.36,264.88,34737.0,264.74,265.13,264.36,264.88,34737.0
2016-08-17 14:00:00,264.83,266.0,264.18,265.74,46921.0,264.83,266.0,264.18,265.74,46921.0
2016-08-17 15:00:00,265.67,265.99,265.22,265.76,78137.0,265.67,265.99,265.22,265.76,78137.0
2016-08-18 09:30:00,266.34,268.97,266.34,268.97,62916.0,266.34,268.97,266.34,268.97,62916.0
2016-08-18 10:00:00,268.98,271.33,268.68,271.17,138090.0,268.98,271.33,268.68,271.17,138090.0
2016-08-18 11:00:00,271.15,271.96,270.63,271.23,115870.0,271.15,271.96,270.63,271.23,115870.0
2016-08-18 12:00:00,271.22,271.58,270.14,270.5,71874.0,271.22,271.58,270.14,270.5,71874.0
2016-08-18 13:00:00,270.6,271.78,270.43,271.66,44696.0,270.6,271.78,270.43,271.66,44696.0
2016-08-18 14:00:00,271.62,271.8,271.03,271.35,66127.0,271.62,271.8,271.03,271.35,66127.0
2016-08-18 15:00:00,271.35,271.81,271.35,271.53,128434.0,271.35,271.81,271.35,271.53,128434.0
2016-08-19 09:30:00,270.93,272.3,268.74,272.05,87098.0,270.93,272.3,268.74,272.05,87098.0
2016-08-19 10:00:00,271.97,276.2,271.6,274.52,145333.0,271.97,276.2,271.6,274.52,145333.0
2016-08-19 11:00:00,274.59,274.95,273.62,274.46,59055.0,274.59,274.95,273.62,274.46,59055.0
2016-08-19 12:00:00,274.29,274.44,272.77,273.09,73184.0,274.29,274.44,272.77,273.09,73184.0
2016-08-19 13:00:00,272.97,274.1,272.56,273.43,45742.0,272.97,274.1,272.56,273.43,45742.0
2016-08-19 14:00:00,273.38,274.22,273.09,273.73,70093.0,273.38,274.22,273.09,273.73,70093.0
2016-08-19 15:00:00,273.69,274.69,273.49,274.55,140920.0,273.69,274.69,273.49,274.55,140920.0
2016-08-22 09:30:00,275.78,275.86,273.83,274.61,71332.0,275.78,275.86,273.83,274.61,71332.0
2016-08-22 10:00:00,274.7,274.7,272.74,273.11,99606.0,274.7,274.7,272.74,273.11,99606.0
2016-08-22 11:00:00,273.13,273.28,271.28,271.7,116481.0,273.13,273.28,271.28,271.7,116481.0
2016-08-22 12:00:00,271.65,272.34,271.3,271.79,81916.0,271.65,272.34,271.3,271.79,81916.0
2016-08-22 13:00:00,271.73,272.25,270.71,271.61,97758.0,271.73,272.25,270.71,271.61,97758.0
2016-08-22 14:00:00,271.63,271.9,270.82,271.1,114550.0,271.63,271.9,270.82,271.1,114550.0
2016-08-22 15:00:00,271.05,271.41,270.35,270.68,400663.0,271.05,271.41,270.35,270.68,400663.0
2016-08-23 09:30:00,272.92,274.88,272.02,274.21,106443.0,272.92,274.88,272.02,274.21,106443.0
2016-08-23 10:00:00,274.38,274.68,273.52,274.53,86384.0,274.38,274.68,273.52,274.53,86384.0
2016-08-23 11:00:00,274.51,274.81,274.04,274.6,71738.0,274.51,274.81,274.04,274.6,71738.0
2016-08-23 12:00:00,274.59,274.87,274.32,274.45,42047.0,274.59,274.87,274.32,274.45,42047.0
2016-08-23 13:00:00,274.42,275.74,274.37,275.21,55501.0,274.42,275.74,274.37,275.21,55501.0
2016-08-23 14:00:00,275.23,275.42,274.8,275.31,62906.0,275.23,275.42,274.8,275.31,62906.0
2016-08-23 15:00:00,275.28,276.23,275.26,275.85,143827.0,275.28,276.23,275.26,275.85,143827.0
2016-08-24 09:30:00,278.29,278.63,271.28,274.03,180020.0,278.29,278.63,271.28,274.03,180020.0
2016-08-24 10:00:00,273.98,274.23,272.21,274.22,129019.0,273.98,274.23,272.21,274.22,129019.0
2016-08-24 11:00:00,274.13,275.65,273.84,275.41,77857.0,274.13,275.65,273.84,275.41,77857.0
2016-08-24 12:00:00,275.4,276.46,274.86,274.9,104527.0,275.4,276.46,274.86,274.9,104527.0
2016-08-24 13:00:00,274.94,275.5,274.39,275.21,51215.0,274.94,275.5,274.39,275.21,51215.0
2016-08-24 14:00:00,275.26,275.4,274.34,274.43,103507.0,275.26,275.4,274.34,274.43,103507.0
2016-08-24 15:00:00,274.37,274.41,272.79,274.0,189870.0,274.37,274.41,272.79,274.0,189870.0
2016-08-25 09:30:00,272.6,274.22,272.13,272.88,116930.0,272.6,274.22,272.13,272.88,116930.0
2016-08-25 10:00:00,272.88,274.5,272.75,273.44,172037.0,272.88,274.5,272.75,273.44,172037.0
2016-08-25 11:00:00,273.52,273.89,272.75,272.88,126768.0,273.52,273.89,272.75,272.88,126768.0
2016-08-25 12:00:00,273.0,273.12,272.11,272.38,154201.0,273.0,273.12,272.11,272.38,154201.0
2016-08-25 13:00:00,272.44,273.14,270.79,270.79,215150.0,272.44,273.14,270.79,270.79,215150.0
2016-08-25 14:00:00,270.76,273.1,269.71,272.05,216119.0,270.76,273.1,269.71,272.05,216119.0
2016-08-25 15:00:00,272.19,272.43,271.01,271.31,473087.0,272.19,272.43,271.01,271.31,473087.0
2016-08-26 09:30:00,270.11,270.5,252.55,253.92,1091371.0,270.11,270.5,252.55,253.92,1091371.0
2016-08-26 10:00:00,253.77,259.68,250.24,259.51,1520934.0,253.77,259.68,250.24,259.51,1520934.0
2016-08-26 11:00:00,259.6,260.37,254.92,255.56,511967.0,259.6,260.37,254.92,255.56,511967.0
2016-08-26 12:00:00,255.46,256.55,252.11,256.55,351748.0,255.46,256.55,252.11,256.55,351748.0
2016-08-26 13:00:00,256.29,257.98,252.3,252.54,426067.0,256.29,257.98,252.3,252.54,426067.0
2016-08-26 14:00:00,252.83,257.9,252.53,257.26,410259.0,252.83,257.9,252.53,257.26,410259.0
2016-08-26 15:00:00,257.2,257.21,254.63,254.85,585219.0,257.2,257.21,254.63,254.85,585219.0
2016-08-29 09:30:00,254.6,255.85,252.5,255.76,147839.0,254.6,255.85,252.5,255.76,147839.0
2016-08-29 10:00:00,255.81,256.52,254.8,255.15,178820.0,255.81,256.52,254.8,255.15,178820.0
2016-08-29 11:00:00,255.27,255.27,253.78,254.2,107932.0,255.27,255.27,253.78,254.2,107932.0
2016-08-29 12:00:00,254.24,254.24,252.53,253.7,123372.0,254.24,254.24,252.53,253.7,123372.0
2016-08-29 13:00:00,253.75,254.18,253.31,253.42,65261.0,253.75,254.18,253.31,253.42,65261.0
2016-08-29 14:00:00,253.45,253.94,252.77,253.89,99150.0,253.45,253.94,252.77,253.89,99150.0
2016-08-29 15:00:00,253.91,254.29,253.7,253.93,225435.0,253.91,254.29,253.7,253.93,225435.0
2016-08-30 09:30:00,252.51,253.17,249.08,249.79,222601.0,252.51,253.17,249.08,249.79,222601.0
2016-08-30 10:00:00,249.79,249.88,246.63,247.11,342705.0,249.79,249.88,246.63,247.11,342705.0
2016-08-30 11:00:00,247.13,247.61,245.82,246.18,150269.0,247.13,247.61,245.82,246.18,150269.0
2016-08-30 12:00:00,246.31,246.79,245.19,245.32,122359.0,246.31,246.79,245.19,245.32,122359.0
2016-08-30 13:00:00,245.2,246.49,245.13,246.04,122396.0,245.2,246.49,245.13,246.04,122396.0
2016-08-30 14:00:00,246.15,246.15,244.53,245.48,127778.0,246.15,246.15,244.53,245.48,127778.0
2016-08-30 15:00:00,245.46,245.6,244.5,244.86,311530.0,245.46,245.6,244.5,244.86,311530.0
2016-08-31 09:30:00,244.03,247.81,243.0,246.83,177863.0,244.03,247.81,243.0,246.83,177863.0
2016-08-31 10:00:00,246.67,246.85,243.93,243.93,114637.0,246.67,246.85,243.93,243.93,114637.0
2016-08-31 11:00:00,243.92,244.59,243.43,244.11,95025.0,243.92,244.59,243.43,244.11,95025.0
2016-08-31 12:00:00,244.12,244.43,242.96,244.2,83148.0,244.12,244.43,242.96,244.2,83148.0
2016-08-31 13:00:00,244.27,247.32,243.87,247.15,175803.0,244.27,247.32,243.87,247.15,175803.0
2016-08-31 14:00:00,247.15,248.88,246.99,247.62,248829.0,247.15,248.88,246.99,247.62,248829.0
2016-08-31 15:00:00,247.6,248.14,247.1,247.26,205411.0,247.6,248.14,247.1,247.26,205411.0
2016-09-01 09:30:00,246.67,248.45,245.88,247.0,70331.0,246.67,248.45,245.88,247.0,70331.0
2016-09-01 10:00:00,247.0,247.69,244.68,245.9,79519.0,247.0,247.69,244.68,245.9,79519.0
2016-09-01 11:00:00,245.8,246.12,245.28,245.85,47722.0,245.8,246.12,245.28,245.85,47722.0
2016-09-01 12:00:00,245.79,246.64,245.59,245.59,56328.0,245.79,246.64,245.59,245.59,56328.0
2016-09-01 13:00:00,245.59,245.62,244.92,245.25,65936.0,245.59,245.62,244.92,245.25,65936.0
2016-09-01 14:00:00,245.12,245.8,244.8,245.73,67983.0,245.12,245.8,244.8,245.73,67983.0
2016-09-01 15:00:00,245.76,245.76,245.07,245.51,105932.0,245.76,245.76,245.07,245.51,105932.0
2016-09-02 09:30:00,246.59,247.95,244.87,246.85,68726.0,246.59,247.95,244.87,246.85,68726.0
2016-09-02 10:00:00,246.93,249.51,246.8,248.74,182596.0,246.93,249.51,246.8,248.74,182596.0
2016-09-02 11:00:00,248.76,248.84,247.62,248.21,51395.0,248.76,248.84,247.62,248.21,51395.0
2016-09-02 12:00:00,248.15,248.16,247.34,247.54,38878.0,248.15,248.16,247.34,247.54,38878.0
2016-09-02 13:00:00,247.53,247.53,245.53,245.83,43487.0,247.53,247.53,245.53,245.83,43487.0
2016-09-02 14:00:00,245.71,246.34,245.69,245.85,34666.0,245.71,246.34,245.69,245.85,34666.0
2016-09-02 15:00:00,245.85,246.94,245.85,246.45,144115.0,245.85,246.94,245.85,246.45,144115.0
2016-09-06 09:30:00,246.82,249.11,246.37,248.61,72757.0,246.82,249.11,246.37,248.61,72757.0
2016-09-06 10:00:00,248.79,249.15,247.3,247.56,63640.0,248.79,249.15,247.3,247.56,63640.0
2016-09-06 11:00:00,247.61,248.67,247.03,248.29,58056.0,247.61,248.67,247.03,248.29,58056.0
2016-09-06 12:00:00,248.3,248.3,247.17,247.26,43381.0,248.3,248.3,247.17,247.26,43381.0
2016-09-06 13:00:00,247.2,247.25,246.82,247.1,34165.0,247.2,247.25,246.82,247.1,34165.0
2016-09-06 14:00:00,247.07,247.35,246.83,247.35,55612.0,247.07,247.35,246.83,247.35,55612.0
2016-09-06 15:00:00,247.32,249.76,247.28,249.64,281292.0,247.32,249.76,247.28,249.64,281292.0
2016-09-07 09:30:00,249.96,250.0,248.07,248.2,46730.0,249.96,250.0,248.07,248.2,46730.0
2016-09-07 10:00:00,248.45,248.49,246.84,247.24,58765.0,248.45,248.49,246.84,247.24,58765.0
2016-09-07 11:00:00,247.26,247.31,246.3,246.65,64725.0,247.26,247.31,246.3,246.65,64725.0
2016-09-07 12:00:00,246.65,246.68,245.83,246.45,48156.0,246.65,246.68,245.83,246.45,48156.0
2016-09-07 13:00:00,246.5,247.27,246.43,247.03,78250.0,246.5,247.27,246.43,247.03,78250.0
2016-09-07 14:00:00,247.02,247.18,246.58,246.7,38495.0,247.02,247.18,246.58,246.7,38495.0
2016-09-07 15:00:00,246.7,246.87,246.58,246.71,89389.0,246.7,246.87,246.58,246.71,89389.0
2016-09-08 09:30:00,244.93,245.9,243.14,243.25,85048.0,244.93,245.9,243.14,243.25,85048.0
2016-09-08 10:00:00,243.13,244.63,243.0,244.13,107625.0,243.13,244.63,243.0,244.13,107625.0
2016-09-08 11:00:00,244.33,245.04,243.79,244.52,139573.0,244.33,245.04,243.79,244.52,139573.0
2016-09-08 12:00:00,244.61,244.71,243.9,244.62,53601.0,244.61,244.71,243.9,244.62,53601.0
2016-09-08 13:00:00,244.55,244.87,243.01,244.17,164063.0,244.55,244.87,243.01,244.17,164063.0
2016-09-08 14:00:00,244.14,244.2,243.1,243.28,40067.0,244.14,244.2,243.1,243.28,40067.0
2016-09-08 15:00:00,243.28,243.87,243.17,243.53,117588.0,243.28,243.87,243.17,243.53,117588.0
2016-09-09 09:30:00,243.16,243.56,241.05,242.77,90182.0,243.16,243.56,241.05,242.77,90182.0
2016-09-09 10:00:00,242.57,243.27,242.19,242.64,127213.0,242.57,243.27,242.19,242.64,127213.0
2016-09-09 11:00:00,242.74,242.74,241.85,242.04,112945.0,242.74,242.74,241.85,242.04,112945.0
2016-09-09 12:00:00,242.07,242.78,241.5,242.63,100585.0,242.07,242.78,241.5,242.63,100585.0
2016-09-09 13:00:00,242.55,242.96,240.46,240.96,127801.0,242.55,242.96,240.46,240.96,127801.0
2016-09-09 14:00:00,240.92,240.92,239.9,240.44,105552.0,240.92,240.92,239.9,240.44,105552.0
2016-09-09 15:00:00,240.36,240.57,238.74,238.74,281962.0,240.36,240.57,238.74,238.74,281962.0
2016-09-12 09:30:00,236.66,238.99,235.19,237.31,197957.0,236.66,238.99,235.19,237.31,197957.0
2016-09-12 10:00:00,237.19,239.52,236.9,239.51,198939.0,237.19,239.52,236.9,239.51,198939.0
2016-09-12 11:00:00,239.52,241.59,239.27,240.68,119348.0,239.52,241.59,239.27,240.68,119348.0
2016-09-12 12:00:00,240.69,241.09,240.16,240.76,57444.0,240.69,241.09,240.16,240.76,57444.0
2016-09-12 13:00:00,240.93,242.26,240.38,242.06,72235.0,240.93,242.26,240.38,242.06,72235.0
2016-09-12 14:00:00,242.12,243.25,241.97,242.22,104531.0,242.12,243.25,241.97,242.22,104531.0
2016-09-12 15:00:00,242.27,243.33,242.07,242.4,158154.0,242.27,243.33,242.07,242.4,158154.0
2016-09-13 09:30:00,241.45,241.46,239.01,239.01,43094.0,241.45,241.46,239.01,239.01,43094.0
2016-09-13 10:00:00,239.14,239.76,238.02,238.26,85934.0,239.14,239.76,238.02,238.26,85934.0
2016-09-13 11:00:00,238.11,238.34,237.06,237.95,53395.0,238.11,238.34,237.06,237.95,53395.0
2016-09-13 12:00:00,237.94,237.98,236.33,236.52,60207.0,237.94,237.98,236.33,236.52,60207.0
2016-09-13 13:00:00,236.47,238.09,236.21,237.03,71593.0,236.47,238.09,236.21,237.03,71593.0
2016-09-13 14:00:00,236.97,237.24,236.1,236.1,86125.0,236.97,237.24,236.1,236.1,86125.0
2016-09-13 15:00:00,236.17,237.63,235.42,236.73,228501.0,236.17,237.63,235.42,236.73,228501.0
2016-09-14 09:30:00,237.31,238.98,236.19,237.3,52642.0,237.31,238.98,236.19,237.3,52642.0
2016-09-14 10:00:00,236.97,238.5,236.97,237.78,46816.0,236.97,238.5,236.97,237.78,46816.0
2016-09-14 11:00:00,237.79,239.03,237.43,239.03,49862.0,237.79,239.03,237.43,239.03,49862.0
2016-09-14 12:00:00,239.04,239.23,237.72,238.12,67418.0,239.04,239.23,237.72,238.12,67418.0
2016-09-14 13:00:00,238.05,238.22,236.86,237.06,41909.0,238.05,238.22,236.86,237.06,41909.0
2016-09-14 14:00:00,237.15,237.34,236.4,237.25,53549.0,237.15,237.34,236.4,237.25,53549.0
2016-09-14 15:00:00,237.3,237.37,236.12,237.13,90009.0,237.3,237.37,236.12,237.13,90009.0
2016-09-15 09:30:00,232.74,233.64,230.1,232.58,305679.0,232.74,233.64,230.1,232.58,305679.0
2016-09-15 10:00:00,232.74,233.44,232.15,232.77,195540.0,232.74,233.44,232.15,232.77,195540.0
2016-09-15 11:00:00,232.87,234.55,232.51,234.26,144810.0,232.87,234.55,232.51,234.26,144810.0
2016-09-15 12:00:00,234.31,234.31,232.42,232.48,96190.0,234.31,234.31,232.42,232.48,96190.0
2016-09-15 13:00:00,232.55,233.73,232.22,233.37,80553.0,232.55,233.73,232.22,233.37,80553.0
2016-09-15 14:00:00,233.47,233.59,232.89,232.93,79342.0,233.47,233.59,232.89,232.93,79342.0
2016-09-15 15:00:00,232.92,233.49,232.28,232.93,232624.0,232.92,233.49,232.28,232.93,232624.0
2016-09-16 09:30:00,232.9,233.94,232.05,233.72,150082.0,232.9,233.94,232.05,233.72,150082.0
2016-09-16 10:00:00,233.71,235.64,233.19,234.82,82268.0,233.71,235.64,233.19,234.82,82268.0
2016-09-16 11:00:00,234.82,234.86,234.01,234.38,72090.0,234.82,234.86,234.01,234.38,72090.0
2016-09-16 12:00:00,234.42,234.97,234.31,234.61,65855.0,234.42,234.97,234.31,234.61,65855.0
2016-09-16 13:00:00,234.61,234.79,232.85,233.22,60427.0,234.61,234.79,232.85,233.22,60427.0
2016-09-16 14:00:00,233.14,234.08,233.05,233.45,52403.0,233.14,234.08,233.05,233.45,52403.0
2016-09-16 15:00:00,233.48,234.25,233.48,233.78,161526.0,233.48,234.25,233.48,233.78,161526.0
2016-09-19 09:30:00,233.87,235.48,233.07,235.35,67955.0,233.87,235.48,233.07,235.35,67955.0
2016-09-19 10:00:00,235.4,235.93,234.9,234.96,94039.0,235.4,235.93,234.9,234.96,94039.0
2016-09-19 11:00:00,234.98,236.24,234.49,236.16,63013.0,234.98,236.24,234.49,236.16,63013.0
2016-09-19 12:00:00,236.19,236.19,235.11,235.49,49921.0,236.19,236.19,235.11,235.49,49921.0
2016-09-19 13:00:00,235.49,235.49,234.14,235.09,52419.0,235.49,235.49,234.14,235.09,52419.0
2016-09-19 14:00:00,235.03,235.65,234.62,235.3,67148.0,235.03,235.65,234.62,235.3,67148.0
2016-09-19 15:00:00,235.31,235.64,234.32,234.55,117474.0,235.31,235.64,234.32,234.55,117474.0
2016-09-20 09:30:00,234.55,235.82,233.87,234.99,37336.0,234.55,235.82,233.87,234.99,37336.0
2016-09-20 10:00:00,235.04,235.83,234.3,234.43,45874.0,235.04,235.83,234.3,234.43,45874.0
2016-09-20 11:00:00,234.3,234.68,233.26,233.26,35021.0,234.3,234.68,233.26,233.26,35021.0
2016-09-20 12:00:00,233.27,233.8,233.16,233.19,42933.0,233.27,233.8,233.16,233.19,42933.0
2016-09-20 13:00:00,233.21,234.44,233.0,233.88,94068.0,233.21,234.44,233.0,233.88,94068.0
2016-09-20 14:00:00,233.9,234.06,233.37,233.78,40670.0,233.9,234.06,233.37,233.78,40670.0
2016-09-20 15:00:00,233.86,233.98,233.19,233.2,127503.0,233.86,233.98,233.19,233.2,127503.0
2016-09-21 09:30:00,235.09,236.84,234.62,236.82,62283.0,235.09,236.84,234.62,236.82,62283.0
2016-09-21 10:00:00,236.82,237.75,235.85,235.98,78609.0,236.82,237.75,235.85,235.98,78609.0
2016-09-21 11:00:00,236.02,236.25,235.19,235.3,72880.0,236.02,236.25,235.19,235.3,72880.0
2016-09-21 12:00:00,235.26,235.33,234.3,235.06,38416.0,235.26,235.33,234.3,235.06,38416.0
2016-09-21 13:00:00,235.2,236.49,234.75,236.49,65320.0,235.2,236.49,234.75,236.49,65320.0
2016-09-21 14:00:00,236.22,238.7,235.85,238.69,179941.0,236.22,238.7,235.85,238.69,179941.0
2016-09-21 15:00:00,238.56,240.26,238.32,239.71,369222.0,238.56,240.26,238.32,239.71,369222.0
2016-09-22 09:30:00,240.95,241.12,238.05,238.64,52588.0,240.95,241.12,238.05,238.64,52588.0
2016-09-22 10:00:00,238.69,240.34,237.85,239.19,114211.0,238.69,240.34,237.85,239.19,114211.0
2016-09-22 11:00:00,239.19,239.34,238.08,238.42,52931.0,239.19,239.34,238.08,238.42,52931.0
2016-09-22 12:00:00,238.46,238.75,237.84,238.68,65425.0,238.46,238.75,237.84,238.68,65425.0
2016-09-22 13:00:00,238.73,239.35,238.6,238.64,38367.0,238.73,239.35,238.6,238.64,38367.0
2016-09-22 14:00:00,238.69,238.69,237.4,238.26,52869.0,238.69,238.69,237.4,238.26,52869.0
2016-09-22 15:00:00,238.26,238.62,238.24,238.41,117393.0,238.26,238.62,238.24,238.41,117393.0
2016-09-23 09:30:00,237.23,239.22,237.0,237.47,32009.0,237.23,239.22,237.0,237.47,32009.0
2016-09-23 10:00:00,237.32,237.52,236.24,236.88,57273.0,237.32,237.52,236.24,236.88,57273.0
2016-09-23 11:00:00,236.96,237.32,236.67,237.32,46921.0,236.96,237.32,236.67,237.32,46921.0
2016-09-23 12:00:00,237.14,237.82,236.96,237.74,31983.0,237.14,237.82,236.96,237.74,31983.0
2016-09-23 13:00:00,237.69,237.89,236.95,237.3,44467.0,237.69,237.89,236.95,237.3,44467.0
2016-09-23 14:00:00,237.23,237.52,236.85,236.89,32414.0,237.23,237.52,236.85,236.89,32414.0
2016-09-23 15:00:00,236.94,237.43,236.53,237.01,98405.0,236.94,237.43,236.53,237.01,98405.0
2016-09-26 09:30:00,236.0,237.47,236.0,236.64,31528.0,236.0,237.47,236.0,236.64,31528.0
2016-09-26 10:00:00,236.56,237.03,236.29,236.37,39849.0,236.56,237.03,236.29,236.37,39849.0
2016-09-26 11:00:00,236.29,237.34,235.4,237.34,88832.0,236.29,237.34,235.4,237.34,88832.0
2016-09-26 12:00:00,237.32,237.77,237.03,237.47,26815.0,237.32,237.77,237.03,237.47,26815.0
2016-09-26 13:00:00,237.48,238.3,237.41,238.08,32940.0,237.48,238.3,237.41,238.08,32940.0
2016-09-26 14:00:00,238.02,238.42,237.98,238.09,30825.0,238.02,238.42,237.98,238.09,30825.0
2016-09-26 15:00:00,238.03,238.71,237.53,237.81,101872.0,238.03,238.71,237.53,237.81,101872.0
2016-09-27 09:30:00,238.37,239.87,238.05,239.15,52661.0,238.37,239.87,238.05,239.15,52661.0
2016-09-27 10:00:00,239.17,242.08,239.14,241.1,191781.0,239.17,242.08,239.14,241.1,191781.0
2016-09-27 11:00:00,241.2,242.78,240.87,242.59,151969.0,241.2,242.78,240.87,242.59,151969.0
2016-09-27 12:00:00,242.45,242.85,241.84,242.35,93328.0,242.45,242.85,241.84,242.35,93328.0
2016-09-27 13:00:00,242.38,244.09,242.32,243.74,116407.0,242.38,244.09,242.32,243.74,116407.0
2016-09-27 14:00:00,243.66,243.83,242.6,243.04,95576.0,243.66,243.83,242.6,243.04,95576.0
2016-09-27 15:00:00,243.01,243.67,242.68,243.67,278312.0,243.01,243.67,242.68,243.67,278312.0
2016-09-28 09:30:00,243.7,243.93,241.44,242.13,40711.0,243.7,243.93,241.44,242.13,40711.0
2016-09-28 10:00:00,242.12,242.4,241.05,241.34,44371.0,242.12,242.4,241.05,241.34,44371.0
2016-09-28 11:00:00,241.38,241.53,240.79,241.26,46143.0,241.38,241.53,240.79,241.26,46143.0
2016-09-28 12:00:00,241.33,241.33,239.65,239.66,51915.0,241.33,241.33,239.65,239.66,51915.0
2016-09-28 13:00:00,239.62,240.04,239.39,239.59,54838.0,239.62,240.04,239.39,239.59,54838.0
2016-09-28 14:00:00,239.62,240.58,239.38,240.06,77003.0,239.62,240.58,239.38,240.06,77003.0
2016-09-28 15:00:00,240.06,240.36,239.33,240.2,209242.0,240.06,240.36,239.33,240.2,209242.0
2016-09-29 09:30:00,240.2,240.4,238.36,238.57,40226.0,240.2,240.4,238.36,238.57,40226.0
2016-09-29 10:00:00,238.64,239.49,238.22,238.93,89110.0,238.64,239.49,238.22,238.93,89110.0
2016-09-29 11:00:00,238.89,239.21,238.59,238.9,35208.0,238.89,239.21,238.59,238.9,35208.0
2016-09-29 12:00:00,238.94,239.58,237.59,237.96,51015.0,238.94,239.58,237.59,237.96,51015.0
2016-09-29 13:00:00,237.93,238.72,237.28,237.34,42261.0,237.93,238.72,237.28,237.34,42261.0
2016-09-29 14:00:00,237.41,238.48,237.33,237.74,33950.0,237.41,238.48,237.33,237.74,33950.0
2016-09-29 15:00:00,237.63,238.11,236.89,237.14,115953.0,237.63,238.11,236.89,237.14,115953.0
2016-09-30 09:30:00,238.87,240.61,237.94,238.2,62295.0,238.87,240.61,237.94,238.2,62295.0
2016-09-30 10:00:00,238.23,238.86,237.32,238.54,63331.0,238.23,238.86,237.32,238.54,63331.0
2016-09-30 11:00:00,238.51,239.39,238.03,238.8,37358.0,238.51,239.39,238.03,238.8,37358.0
2016-09-30 12:00:00,238.86,239.73,238.86,239.1,44061.0,238.86,239.73,238.86,239.1,44061.0
2016-09-30 13:00:00,239.01,239.57,238.78,239.43,19224.0,239.01,239.57,238.78,239.43,19224.0
2016-09-30 14:00:00,239.44,239.92,239.2,239.73,26526.0,239.44,239.92,239.2,239.73,26526.0
2016-09-30 15:00:00,239.76,239.94,237.92,237.93,128537.0,239.76,239.94,237.92,237.93,128537.0
2016-10-03 09:30:00,236.81,237.38,236.6,236.84,47528.0,236.81,237.38,236.6,236.84,47528.0
2016-10-03 10:00:00,236.97,237.91,236.86,237.8,83204.0,236.97,237.91,236.86,237.8,83204.0
2016-10-03 11:00:00,237.76,238.43,237.73,238.25,65110.0,237.76,238.43,237.73,238.25,65110.0
2016-10-03 12:00:00,238.22,238.51,237.76,237.94,45403.0,238.22,238.51,237.76,237.94,45403.0
2016-10-03 13:00:00,237.93,238.19,237.27,237.77,46633.0,237.93,238.19,237.27,237.77,46633.0
2016-10-03 14:00:00,237.83,238.04,237.19,237.3,36240.0,237.83,238.04,237.19,237.3,36240.0
2016-10-03 15:00:00,237.31,237.76,236.86,237.61,89083.0,237.31,237.76,236.86,237.61,89083.0
2016-10-04 09:30:00,237.73,238.15,236.77,237.8,53051.0,237.73,238.15,236.77,237.8,53051.0
2016-10-04 10:00:00,237.74,239.04,236.84,238.63,94804.0,237.74,239.04,236.84,238.63,94804.0
2016-10-04 11:00:00,238.45,239.22,237.72,237.74,92611.0,238.45,239.22,237.72,237.74,92611.0
2016-10-04 12:00:00,237.74,238.43,237.63,237.97,55992.0,237.74,238.43,237.63,237.97,55992.0
2016-10-04 13:00:00,237.91,238.02,237.17,237.54,67701.0,237.91,238.02,237.17,237.54,67701.0
2016-10-04 14:00:00,237.48,237.81,237.18,237.19,77596.0,237.48,237.81,237.18,237.19,77596.0
2016-10-04 15:00:00,237.16,238.89,237.16,238.55,176205.0,237.16,238.89,237.16,238.55,176205.0
2016-10-05 09:30:00,237.84,239.2,237.84,238.97,48436.0,237.84,239.2,237.84,238.97,48436.0
2016-10-05 10:00:00,238.99,239.6,238.63,239.06,46180.0,238.99,239.6,238.63,239.06,46180.0
2016-10-05 11:00:00,239.04,239.54,238.68,238.81,32486.0,239.04,239.54,238.68,238.81,32486.0
2016-10-05 12:00:00,238.88,239.2,238.24,238.38,31458.0,238.88,239.2,238.24,238.38,31458.0
2016-10-05 13:00:00,238.31,238.41,236.89,237.01,54980.0,238.31,238.41,236.89,237.01,54980.0
2016-10-05 14:00:00,237.03,237.08,236.41,236.72,50944.0,237.03,237.08,236.41,236.72,50944.0
2016-10-05 15:00:00,236.68,236.82,235.54,235.6,142467.0,236.68,236.82,235.54,235.6,142467.0
2016-10-06 09:30:00,235.6,238.69,235.1,238.65,71993.0,235.6,238.69,235.1,238.65,71993.0
2016-10-06 10:00:00,238.56,240.86,238.55,240.18,150732.0,238.56,240.86,238.55,240.18,150732.0
2016-10-06 11:00:00,240.17,242.0,239.73,241.85,105672.0,240.17,242.0,239.73,241.85,105672.0
2016-10-06 12:00:00,241.92,242.7,241.06,242.28,105311.0,241.92,242.7,241.06,242.28,105311.0
2016-10-06 13:00:00,242.35,242.67,242.07,242.07,43856.0,242.35,242.67,242.07,242.07,43856.0
2016-10-06 14:00:00,242.07,242.12,240.88,241.49,54566.0,242.07,242.12,240.88,241.49,54566.0
2016-10-06 15:00:00,241.49,241.88,241.12,241.57,125457.0,241.49,241.88,241.12,241.57,125457.0
2016-10-07 09:30:00,242.61,242.62,239.62,239.66,42192.0,242.61,242.62,239.62,239.66,42192.0
2016-10-07 10:00:00,239.78,240.88,239.33,239.48,73616.0,239.78,240.88,239.33,239.48,73616.0
2016-10-07 11:00:00,239.36,239.81,238.14,238.29,89755.0,239.36,239.81,238.14,238.29,89755.0
2016-10-07 12:00:00,238.29,238.61,237.86,238.5,59006.0,238.29,238.61,237.86,238.5,59006.0
2016-10-07 13:00:00,238.55,239.7,238.25,239.18,42641.0,238.55,239.7,238.25,239.18,42641.0
2016-10-07 14:00:00,239.16,239.27,238.62,238.62,37502.0,239.16,239.27,238.62,238.62,37502.0
2016-10-07 15:00:00,238.7,239.46,238.36,239.12,124983.0,238.7,239.46,238.36,239.12,124983.0
2016-10-10 09:30:00,241.65,242.0,240.04,240.46,43739.0,241.65,242.0,240.04,240.46,43739.0
2016-10-10 10:00:00,240.31,240.49,239.34,239.96,57150.0,240.31,240.49,239.34,239.96,57150.0
2016-10-10 11:00:00,240.0,240.21,239.58,239.67,28727.0,240.0,240.21,239.58,239.67,28727.0
2016-10-10 12:00:00,239.68,240.89,239.37,240.58,41713.0,239.68,240.89,239.37,240.58,41713.0
2016-10-10 13:00:00,240.68,241.71,240.62,241.49,29039.0,240.68,241.71,240.62,241.49,29039.0
2016-10-10 14:00:00,241.54,241.54,240.84,240.97,34110.0,241.54,241.54,240.84,240.97,34110.0
2016-10-10 15:00:00,240.99,241.1,240.06,240.37,89096.0,240.99,241.1,240.06,240.37,89096.0
2016-10-11 09:30:00,240.21,240.59,239.45,239.53,28445.0,240.21,240.59,239.45,239.53,28445.0
2016-10-11 10:00:00,239.38,239.71,237.46,237.53,60637.0,239.38,239.71,237.46,237.53,60637.0
2016-10-11 11:00:00,237.52,238.13,236.71,237.79,70037.0,237.52,238.13,236.71,237.79,70037.0
2016-10-11 12:00:00,237.85,238.1,237.39,237.92,34649.0,237.85,238.1,237.39,237.92,34649.0
2016-10-11 13:00:00,237.88,237.88,236.0,236.05,41062.0,237.88,237.88,236.0,236.05,41062.0
2016-10-11 14:00:00,236.1,236.49,235.59,236.15,53902.0,236.1,236.49,235.59,236.15,53902.0
2016-10-11 15:00:00,236.14,236.89,235.84,236.65,128478.0,236.14,236.89,235.84,236.65,128478.0
2016-10-12 09:30:00,237.18,239.0,236.63,238.89,30370.0,237.18,239.0,236.63,238.89,30370.0
2016-10-12 10:00:00,238.84,239.44,238.53,238.65,55156.0,238.84,239.44,238.53,238.65,55156.0
2016-10-12 11:00:00,238.66,240.49,238.66,239.83,45293.0,238.66,240.49,238.66,239.83,45293.0
2016-10-12 12:00:00,239.82,240.38,239.79,239.83,45512.0,239.82,240.38,239.79,239.83,45512.0
2016-10-12 13:00:00,239.77,240.07,239.49,239.99,26358.0,239.77,240.07,239.49,239.99,26358.0
2016-10-12 14:00:00,240.02,240.38,239.34,239.35,38587.0,240.02,240.38,239.34,239.35,38587.0
2016-10-12 15:00:00,239.3,239.39,238.51,238.96,123445.0,239.3,239.39,238.51,238.96,123445.0
2016-10-13 09:30:00,246.17,254.27,245.25,252.5,881196.0,246.17,254.27,245.25,252.5,881196.0
2016-10-13 10:00:00,252.5,257.64,252.0,256.46,552816.0,252.5,257.64,252.0,256.46,552816.0
2016-10-13 11:00:00,256.37,262.36,256.14,261.88,596316.0,256.37,262.36,256.14,261.88,596316.0
2016-10-13 12:00:00,262.01,266.49,261.8,266.05,550229.0,262.01,266.49,261.8,266.05,550229.0
2016-10-13 13:00:00,266.07,266.74,263.38,265.59,414373.0,266.07,266.74,263.38,265.59,414373.0
2016-10-13 14:00:00,265.67,265.69,263.58,264.41,261171.0,265.67,265.69,263.58,264.41,261171.0
2016-10-13 15:00:00,264.42,266.55,264.42,266.14,761020.0,264.42,266.55,264.42,266.14,761020.0
2016-10-14 09:30:00,268.03,268.78,264.62,265.33,193425.0,268.03,268.78,264.62,265.33,193425.0
2016-10-14 10:00:00,265.27,265.75,263.29,264.03,340263.0,265.27,265.75,263.29,264.03,340263.0
2016-10-14 11:00:00,263.93,263.99,262.77,263.0,185197.0,263.93,263.99,262.77,263.0,185197.0
2016-10-14 12:00:00,263.0,264.68,262.89,264.15,117657.0,263.0,264.68,262.89,264.15,117657.0
2016-10-14 13:00:00,264.16,264.58,263.32,263.44,138873.0,264.16,264.58,263.32,263.44,138873.0
2016-10-14 14:00:00,263.4,263.52,262.59,262.81,126004.0,263.4,263.52,262.59,262.81,126004.0
2016-10-14 15:00:00,262.83,263.75,262.74,262.75,281943.0,262.83,263.75,262.74,262.75,281943.0
2016-10-17 09:30:00,262.5,263.33,259.43,259.96,170401.0,262.5,263.33,259.43,259.96,170401.0
2016-10-17 10:00:00,260.12,263.03,259.56,259.58,229662.0,260.12,263.03,259.56,259.58,229662.0
2016-10-17 11:00:00,259.68,260.73,259.6,259.74,86901.0,259.68,260.73,259.6,259.74,86901.0
2016-10-17 12:00:00,259.74,259.86,258.85,259.02,72549.0,259.74,259.86,258.85,259.02,72549.0
2016-10-17 13:00:00,259.1,259.13,258.0,258.35,86625.0,259.1,259.13,258.0,258.35,86625.0
2016-10-17 14:00:00,258.23,258.3,257.54,257.83,85744.0,258.23,258.3,257.54,257.83,85744.0
2016-10-17 15:00:00,257.82,258.78,257.8,258.72,217905.0,257.82,258.78,257.8,258.72,217905.0
2016-10-18 09:30:00,260.62,261.49,259.05,259.42,69156.0,260.62,261.49,259.05,259.42,69156.0
2016-10-18 10:00:00,259.44,259.62,257.36,257.36,62523.0,259.44,259.62,257.36,257.36,62523.0
2016-10-18 11:00:00,257.37,257.52,256.16,256.55,99111.0,257.37,257.52,256.16,256.55,99111.0
2016-10-18 12:00:00,256.56,256.97,256.26,256.35,39623.0,256.56,256.97,256.26,256.35,39623.0
2016-10-18 13:00:00,256.45,256.48,255.79,256.29,68878.0,256.45,256.48,255.79,256.29,68878.0
2016-10-18 14:00:00,256.2,256.34,255.72,255.95,42951.0,256.2,256.34,255.72,255.95,42951.0
2016-10-18 15:00:00,255.98,256.6,255.75,255.95,152176.0,255.98,256.6,255.75,255.95,152176.0
2016-10-19 09:30:00,255.84,256.07,253.17,253.21,66452.0,255.84,256.07,253.17,253.21,66452.0
2016-10-19 10:00:00,253.22,255.02,252.84,254.52,55102.0,253.22,255.02,252.84,254.52,55102.0
2016-10-19 11:00:00,254.52,254.79,254.01,254.02,36553.0,254.52,254.79,254.01,254.02,36553.0
2016-10-19 12:00:00,254.02,255.01,254.02,254.88,28489.0,254.02,255.01,254.02,254.88,28489.0
2016-10-19 13:00:00,254.98,255.43,254.7,254.87,31800.0,254.98,255.43,254.7,254.87,31800.0
2016-10-19 14:00:00,254.95,255.79,254.95,255.78,43167.0,254.95,255.79,254.95,255.78,43167.0
2016-10-19 15:00:00,255.84,256.67,255.83,256.44,76513.0,255.84,256.67,255.83,256.44,76513.0
2016-10-20 09:30:00,255.45,257.22,255.3,257.17,46440.0,255.45,257.22,255.3,257.17,46440.0
2016-10-20 10:00:00,257.23,257.55,254.53,254.63,55280.0,257.23,257.55,254.53,254.63,55280.0
2016-10-20 11:00:00,254.59,254.91,254.01,254.54,36555.0,254.59,254.91,254.01,254.54,36555.0
2016-10-20 12:00:00,254.39,255.02,254.25,254.6,28394.0,254.39,255.02,254.25,254.6,28394.0
2016-10-20 13:00:00,254.56,254.85,254.0,254.47,31725.0,254.56,254.85,254.0,254.47,31725.0
2016-10-20 14:00:00,254.4,255.1,254.21,255.04,17950.0,254.4,255.1,254.21,255.04,17950.0
2016-10-20 15:00:00,255.02,255.32,254.35,254.38,79236.0,255.02,255.32,254.35,254.38,79236.0
2016-10-21 09:30:00,253.18,253.6,252.5,253.58,48541.0,253.18,253.6,252.5,253.58,48541.0
2016-10-21 10:00:00,253.46,253.47,252.0,252.03,36385.0,253.46,253.47,252.0,252.03,36385.0
2016-10-21 11:00:00,252.1,252.84,251.55,252.4,35160.0,252.1,252.84,251.55,252.4,35160.0
2016-10-21 12:00:00,252.67,252.68,251.72,251.86,28730.0,252.67,252.68,251.72,251.86,28730.0
2016-10-21 13:00:00,251.98,252.17,251.75,252.1,18325.0,251.98,252.17,251.75,252.1,18325.0
2016-10-21 14:00:00,252.06,252.19,251.86,252.01,40626.0,252.06,252.19,251.86,252.01,40626.0
2016-10-21 15:00:00,252.08,252.63,251.85,252.31,146796.0,252.08,252.63,251.85,252.31,146796.0
2016-10-24 09:30:00,253.23,253.65,251.09,251.15,40958.0,253.23,253.65,251.09,251.15,40958.0
2016-10-24 10:00:00,251.25,252.89,251.15,252.89,38248.0,251.25,252.89,251.15,252.89,38248.0
2016-10-24 11:00:00,252.6,253.66,251.86,251.86,116222.0,252.6,253.66,251.86,251.86,116222.0
2016-10-24 12:00:00,251.96,252.33,251.91,252.04,95738.0,251.96,252.33,251.91,252.04,95738.0
2016-10-24 13:00:00,251.98,252.26,251.45,251.57,49939.0,251.98,252.26,251.45,251.57,49939.0
2016-10-24 14:00:00,251.57,251.88,251.28,251.55,69769.0,251.57,251.88,251.28,251.55,69769.0
2016-10-24 15:00:00,251.54,252.5,251.54,252.26,158133.0,251.54,252.5,251.54,252.26,158133.0
2016-10-25 09:30:00,250.67,250.69,249.25,250.69,41444.0,250.67,250.69,249.25,250.69,41444.0
2016-10-25 10:00:00,250.51,250.6,249.09,249.57,79452.0,250.51,250.6,249.09,249.57,79452.0
2016-10-25 11:00:00,249.38,249.46,247.93,248.42,51599.0,249.38,249.46,247.93,248.42,51599.0
2016-10-25 12:00:00,248.41,249.02,248.26,248.84,36657.0,248.41,249.02,248.26,248.84,36657.0
2016-10-25 13:00:00,248.78,249.04,247.91,248.26,108222.0,248.78,249.04,247.91,248.26,108222.0
2016-10-25 14:00:00,248.22,248.38,247.05,247.12,46949.0,248.22,248.38,247.05,247.12,46949.0
2016-10-25 15:00:00,247.12,247.4,246.7,246.99,233233.0,247.12,247.4,246.7,246.99,233233.0
2016-10-26 09:30:00,246.59,247.28,246.3,247.28,22146.0,246.59,247.28,246.3,247.28,22146.0
2016-10-26 10:00:00,247.14,248.34,246.89,247.5,92281.0,247.14,248.34,246.89,247.5,92281.0
2016-10-26 11:00:00,247.5,248.86,247.43,248.43,41566.0,247.5,248.86,247.43,248.43,41566.0
2016-10-26 12:00:00,248.35,248.72,247.95,248.04,21228.0,248.35,248.72,247.95,248.04,21228.0
2016-10-26 13:00:00,248.08,248.34,246.57,246.57,32670.0,248.08,248.34,246.57,246.57,32670.0
2016-10-26 14:00:00,246.66,247.29,245.82,246.03,131359.0,246.66,247.29,245.82,246.03,131359.0
2016-10-26 15:00:00,246.02,246.28,245.76,245.92,140452.0,246.02,246.28,245.76,245.92,140452.0
2016-10-27 09:30:00,245.89,248.14,243.05,245.38,53401.0,245.89,248.14,243.05,245.38,53401.0
2016-10-27 10:00:00,245.37,245.37,241.24,241.24,80242.0,245.37,245.37,241.24,241.24,80242.0
2016-10-27 11:00:00,241.37,243.26,241.25,243.24,53808.0,241.37,243.26,241.25,243.24,53808.0
2016-10-27 12:00:00,243.26,243.32,242.17,242.59,22416.0,243.26,243.32,242.17,242.59,22416.0
2016-10-27 13:00:00,242.54,242.54,241.54,241.54,49126.0,242.54,242.54,241.54,241.54,49126.0
2016-10-27 14:00:00,241.6,241.84,239.9,240.15,74243.0,241.6,241.84,239.9,240.15,74243.0
2016-10-27 15:00:00,240.1,240.35,239.44,239.86,150931.0,240.1,240.35,239.44,239.86,150931.0
2016-10-28 09:30:00,239.86,242.11,239.41,241.34,53126.0,239.86,242.11,239.41,241.34,53126.0
2016-10-28 10:00:00,241.43,244.35,241.28,242.93,91101.0,241.43,244.35,241.28,242.93,91101.0
2016-10-28 11:00:00,242.86,243.5,242.49,242.56,54270.0,242.86,243.5,242.49,242.56,54270.0
2016-10-28 12:00:00,242.35,243.34,242.35,243.08,57087.0,242.35,243.34,242.35,243.08,57087.0
2016-10-28 13:00:00,243.0,243.08,240.31,240.87,55229.0,243.0,243.08,240.31,240.87,55229.0
2016-10-28 14:00:00,240.96,242.48,240.93,242.48,36885.0,240.96,242.48,240.93,242.48,36885.0
2016-10-28 15:00:00,242.49,243.37,242.03,242.3,86122.0,242.49,243.37,242.03,242.3,86122.0
2016-10-31 09:30:00,243.49,243.49,241.04,241.4,30224.0,243.49,243.49,241.04,241.4,30224.0
2016-10-31 10:00:00,241.36,242.24,240.72,241.73,47302.0,241.36,242.24,240.72,241.73,47302.0
2016-10-31 11:00:00,241.83,243.23,241.83,242.96,24589.0,241.83,243.23,241.83,242.96,24589.0
2016-10-31 12:00:00,243.06,243.52,242.88,243.27,18033.0,243.06,243.52,242.88,243.27,18033.0
2016-10-31 13:00:00,243.31,243.72,243.05,243.34,28840.0,243.31,243.72,243.05,243.34,28840.0
2016-10-31 14:00:00,243.21,243.44,242.64,243.15,39196.0,243.21,243.44,242.64,243.15,39196.0
2016-10-31 15:00:00,243.25,244.29,243.17,243.42,130849.0,243.25,244.29,243.17,243.42,130849.0
2016-11-01 09:30:00,242.82,243.67,242.12,243.07,29078.0,242.82,243.67,242.12,243.07,29078.0
2016-11-01 10:00:00,243.1,243.68,242.35,242.35,25983.0,243.1,243.68,242.35,242.35,25983.0
2016-11-01 11:00:00,242.35,242.57,241.5,242.1,29237.0,242.35,242.57,241.5,242.1,29237.0
2016-11-01 12:00:00,242.11,242.19,240.67,240.83,47006.0,242.11,242.19,240.67,240.83,47006.0
2016-11-01 13:00:00,240.82,240.87,239.26,239.62,41768.0,240.82,240.87,239.26,239.62,41768.0
2016-11-01 14:00:00,239.66,240.36,238.76,239.21,53874.0,239.66,240.36,238.76,239.21,53874.0
2016-11-01 15:00:00,239.15,240.32,238.87,240.18,92356.0,239.15,240.32,238.87,240.18,92356.0
2016-11-02 09:30:00,239.8,241.45,239.0,240.84,22835.0,239.8,241.45,239.0,240.84,22835.0
2016-11-02 10:00:00,240.91,241.71,240.74,241.46,31374.0,240.91,241.71,240.74,241.46,31374.0
2016-11-02 11:00:00,241.46,241.77,240.7,241.61,26407.0,241.46,241.77,240.7,241.61,26407.0
2016-11-02 12:00:00,241.7,241.7,239.22,240.25,60255.0,241.7,241.7,239.22,240.25,60255.0
2016-11-02 13:00:00,240.28,240.3,239.22,239.94,24753.0,240.28,240.3,239.22,239.94,24753.0
2016-11-02 14:00:00,240.33,240.94,239.1,239.71,22747.0,240.33,240.94,239.1,239.71,22747.0
2016-11-02 15:00:00,239.97,240.08,239.06,239.24,63746.0,239.97,240.08,239.06,239.24,63746.0
2016-11-03 09:30:00,238.82,239.56,236.0,239.26,48728.0,238.82,239.56,236.0,239.26,48728.0
2016-11-03 10:00:00,239.21,239.27,236.37,236.55,32179.0,239.21,239.27,236.37,236.55,32179.0
2016-11-03 11:00:00,236.45,236.6,235.19,235.31,49850.0,236.45,236.6,235.19,235.31,49850.0
2016-11-03 12:00:00,235.49,235.51,233.01,233.32,92671.0,235.49,235.51,233.01,233.32,92671.0
2016-11-03 13:00:00,233.33,233.47,231.11,231.33,60412.0,233.33,233.47,231.11,231.33,60412.0
2016-11-03 14:00:00,231.18,232.11,229.76,229.87,142106.0,231.18,232.11,229.76,229.87,142106.0
2016-11-03 15:00:00,229.76,231.74,229.76,231.62,288879.0,229.76,231.74,229.76,231.62,288879.0
2016-11-04 09:30:00,229.94,233.53,229.78,232.32,73582.0,229.94,233.53,229.78,232.32,73582.0
2016-11-04 10:00:00,232.24,232.91,230.92,231.86,69233.0,232.24,232.91,230.92,231.86,69233.0
2016-11-04 11:00:00,231.92,233.13,231.78,232.51,54658.0,231.92,233.13,231.78,232.51,54658.0
2016-11-04 12:00:00,232.53,233.36,232.01,232.08,55599.0,232.53,233.36,232.01,232.08,55599.0
2016-11-04 13:00:00,232.12,232.39,230.46,231.0,64823.0,232.12,232.39,230.46,231.0,64823.0
2016-11-04 14:00:00,230.91,231.41,228.57,229.07,108976.0,230.91,231.41,228.57,229.07,108976.0
2016-11-04 15:00:00,229.07,229.14,227.33,228.18,258006.0,229.07,229.14,227.33,228.18,258006.0
2016-11-07 09:30:00,231.76,232.1,227.34,227.34,74454.0,231.76,232.1,227.34,227.34,74454.0
2016-11-07 10:00:00,227.42,228.6,225.13,228.52,209313.0,227.42,228.6,225.13,228.52,209313.0
2016-11-07 11:00:00,228.48,229.09,228.24,228.97,139914.0,228.48,229.09,228.24,228.97,139914.0
2016-11-07 12:00:00,229.02,230.45,228.07,229.01,124737.0,229.02,230.45,228.07,229.01,124737.0
2016-11-07 13:00:00,229.08,231.85,228.8,231.45,132045.0,229.08,231.85,228.8,231.45,132045.0
2016-11-07 14:00:00,231.4,232.43,231.4,231.95,97007.0,231.4,232.43,231.4,231.95,97007.0
2016-11-07 15:00:00,231.9,232.9,231.74,232.59,160259.0,231.9,232.9,231.74,232.59,160259.0
2016-11-08 09:30:00,233.27,233.71,230.02,231.1,23856.0,233.27,233.71,230.02,231.1,23856.0
2016-11-08 10:00:00,231.14,232.67,231.02,231.78,45795.0,231.14,232.67,231.02,231.78,45795.0
2016-11-08 11:00:00,231.86,232.91,231.59,231.91,113523.0,231.86,232.91,231.59,231.91,113523.0
2016-11-08 12:00:00,231.96,233.29,231.87,232.93,55522.0,231.96,233.29,231.87,232.93,55522.0
2016-11-08 13:00:00,232.88,232.9,231.83,232.27,48712.0,232.88,232.9,231.83,232.27,48712.0
2016-11-08 14:00:00,232.31,232.4,231.39,231.96,58156.0,232.31,232.4,231.39,231.96,58156.0
2016-11-08 15:00:00,231.85,233.36,231.84,232.62,136182.0,231.85,233.36,231.84,232.62,136182.0
2016-11-09 09:30:00,226.64,230.03,226.51,228.17,143713.0,226.64,230.03,226.51,228.17,143713.0
2016-11-09 10:00:00,228.27,230.75,227.56,230.03,118150.0,228.27,230.75,227.56,230.03,118150.0
2016-11-09 11:00:00,230.03,234.48,230.03,233.79,83343.0,230.03,234.48,230.03,233.79,83343.0
2016-11-09 12:00:00,233.74,235.25,233.36,235.25,93186.0,233.74,235.25,233.36,235.25,93186.0
2016-11-09 13:00:00,235.19,235.21,233.12,234.06,66639.0,235.19,235.21,233.12,234.06,66639.0
2016-11-09 14:00:00,234.24,236.62,233.66,236.36,82132.0,234.24,236.62,233.66,236.36,82132.0
2016-11-09 15:00:00,236.36,237.31,236.17,236.34,223728.0,236.36,237.31,236.17,236.34,223728.0
2016-11-10 09:30:00,238.27,240.79,238.0,239.21,100562.0,238.27,240.79,238.0,239.21,100562.0
2016-11-10 10:00:00,239.27,240.0,236.0,236.73,201717.0,239.27,240.0,236.0,236.73,201717.0
2016-11-10 11:00:00,236.73,238.07,235.78,235.78,74808.0,236.73,238.07,235.78,235.78,74808.0
2016-11-10 12:00:00,235.84,236.77,234.87,236.0,64082.0,235.84,236.77,234.87,236.0,64082.0
2016-11-10 13:00:00,236.0,237.49,235.92,236.96,68042.0,236.0,237.49,235.92,236.96,68042.0
2016-11-10 14:00:00,236.83,237.64,236.29,237.3,95701.0,236.83,237.64,236.29,237.3,95701.0
2016-11-10 15:00:00,237.46,237.71,235.85,236.62,197779.0,237.46,237.71,235.85,236.62,197779.0
2016-11-11 09:30:00,235.4,237.75,234.58,235.03,38230.0,235.4,237.75,234.58,235.03,38230.0
2016-11-11 10:00:00,235.31,237.39,234.56,237.32,103567.0,235.31,237.39,234.56,237.32,103567.0
2016-11-11 11:00:00,237.25,237.92,236.52,237.31,41115.0,237.25,237.92,236.52,237.31,41115.0
2016-11-11 12:00:00,237.52,239.19,237.12,238.2,94360.0,237.52,239.19,237.12,238.2,94360.0
2016-11-11 13:00:00,238.33,239.14,238.27,238.56,35168.0,238.33,239.14,238.27,238.56,35168.0
2016-11-11 14:00:00,238.42,239.12,238.21,238.37,37773.0,238.42,239.12,238.21,238.37,37773.0
2016-11-11 15:00:00,238.33,239.84,238.17,238.87,154611.0,238.33,239.84,238.17,238.87,154611.0
2016-11-14 09:30:00,240.35,242.36,239.31,241.2,71610.0,240.35,242.36,239.31,241.2,71610.0
2016-11-14 10:00:00,241.2,244.51,240.31,242.21,441154.0,241.2,244.51,240.31,242.21,441154.0
2016-11-14 11:00:00,242.38,242.88,241.37,241.37,96409.0,242.38,242.88,241.37,241.37,96409.0
2016-11-14 12:00:00,241.57,241.84,240.5,241.71,66050.0,241.57,241.84,240.5,241.71,66050.0
2016-11-14 13:00:00,241.74,241.9,240.99,241.3,42414.0,241.74,241.9,240.99,241.3,42414.0
2016-11-14 14:00:00,241.38,241.8,240.94,241.79,106996.0,241.38,241.8,240.94,241.79,106996.0
2016-11-14 15:00:00,241.75,242.11,240.24,240.41,200299.0,241.75,242.11,240.24,240.41,200299.0
2016-11-15 09:30:00,241.38,241.59,239.87,240.02,39178.0,241.38,241.59,239.87,240.02,39178.0
2016-11-15 10:00:00,240.32,242.0,239.75,240.2,105293.0,240.32,242.0,239.75,240.2,105293.0
2016-11-15 11:00:00,240.21,242.0,240.14,241.44,152385.0,240.21,242.0,240.14,241.44,152385.0
2016-11-15 12:00:00,241.35,241.45,240.56,241.44,47334.0,241.35,241.45,240.56,241.44,47334.0
2016-11-15 13:00:00,241.46,243.1,241.42,242.78,53355.0,241.46,243.1,241.42,242.78,53355.0
2016-11-15 14:00:00,242.84,243.91,242.84,243.82,56708.0,242.84,243.91,242.84,243.82,56708.0
2016-11-15 15:00:00,243.85,245.21,243.76,244.46,230312.0,243.85,245.21,243.76,244.46,230312.0
2016-11-16 09:30:00,244.48,245.25,242.57,244.53,45312.0,244.48,245.25,242.57,244.53,45312.0
2016-11-16 10:00:00,244.59,247.41,244.16,246.67,113635.0,244.59,247.41,244.16,246.67,113635.0
2016-11-16 11:00:00,246.58,247.76,246.09,247.45,73681.0,246.58,247.76,246.09,247.45,73681.0
2016-11-16 12:00:00,247.33,247.42,244.73,245.57,72928.0,247.33,247.42,244.73,245.57,72928.0
2016-11-16 13:00:00,245.56,246.93,245.52,246.7,51861.0,245.56,246.93,245.52,246.7,51861.0
2016-11-16 14:00:00,246.66,248.09,246.43,247.66,72866.0,246.66,248.09,246.43,247.66,72866.0
2016-11-16 15:00:00,247.64,247.78,246.36,246.62,134460.0,247.64,247.78,246.36,246.62,134460.0
2016-11-17 09:30:00,247.78,250.91,246.12,250.49,68512.0,247.78,250.91,246.12,250.49,68512.0
2016-11-17 10:00:00,250.44,250.96,249.54,250.09,98627.0,250.44,250.96,249.54,250.09,98627.0
2016-11-17 11:00:00,249.93,250.28,249.13,249.13,78152.0,249.93,250.28,249.13,249.13,78152.0
2016-11-17 12:00:00,249.25,250.0,249.01,249.79,119885.0,249.25,250.0,249.01,249.79,119885.0
2016-11-17 13:00:00,249.66,250.0,249.0,249.0,65442.0,249.66,250.0,249.0,249.0,65442.0
2016-11-17 14:00:00,249.02,249.45,248.35,249.24,45120.0,249.02,249.45,248.35,249.24,45120.0
2016-11-17 15:00:00,249.17,251.31,249.11,251.18,163318.0,249.17,251.31,249.11,251.18,163318.0
2016-11-18 09:30:00,251.05,251.59,250.34,250.43,46090.0,251.05,251.59,250.34,250.43,46090.0
2016-11-18 10:00:00,250.49,252.65,250.48,251.06,44564.0,250.49,252.65,250.48,251.06,44564.0
2016-11-18 11:00:00,250.79,251.06,249.14,249.29,42690.0,250.79,251.06,249.14,249.29,42690.0
2016-11-18 12:00:00,249.25,249.5,248.46,249.5,29794.0,249.25,249.5,248.46,249.5,29794.0
2016-11-18 13:00:00,249.41,250.03,249.41,249.92,29561.0,249.41,250.03,249.41,249.92,29561.0
2016-11-18 14:00:00,250.07,250.68,249.76,250.43,29920.0,250.07,250.68,249.76,250.43,29920.0
2016-11-18 15:00:00,250.54,250.82,250.05,250.09,104477.0,250.54,250.82,250.05,250.09,104477.0
2016-11-21 09:30:00,251.09,251.86,250.14,250.99,42661.0,251.09,251.86,250.14,250.99,42661.0
2016-11-21 10:00:00,251.05,252.09,249.05,250.27,111483.0,251.05,252.09,249.05,250.27,111483.0
2016-11-21 11:00:00,250.17,251.29,250.11,251.05,98599.0,250.17,251.29,250.11,251.05,98599.0
2016-11-21 12:00:00,251.05,251.37,250.81,251.0,64776.0,251.05,251.37,250.81,251.0,64776.0
2016-11-21 13:00:00,251.08,251.67,250.97,251.15,25903.0,251.08,251.67,250.97,251.15,25903.0
2016-11-21 14:00:00,251.17,251.37,250.81,251.02,45655.0,251.17,251.37,250.81,251.02,45655.0
2016-11-21 15:00:00,250.97,251.18,250.65,251.0,156551.0,250.97,251.18,250.65,251.0,156551.0
2016-11-22 09:30:00,252.54,257.44,252.54,257.06,102646.0,252.54,257.44,252.54,257.06,102646.0
2016-11-22 10:00:00,256.93,259.81,255.3,256.0,335577.0,256.93,259.81,255.3,256.0,335577.0
2016-11-22 11:00:00,256.06,257.17,254.86,256.98,153412.0,256.06,257.17,254.86,256.98,153412.0
2016-11-22 12:00:00,256.76,257.95,255.78,257.29,71251.0,256.76,257.95,255.78,257.29,71251.0
2016-11-22 13:00:00,257.27,258.8,256.81,258.76,45058.0,257.27,258.8,256.81,258.76,45058.0
2016-11-22 14:00:00,258.68,259.14,257.54,259.04,100667.0,258.68,259.14,257.54,259.04,100667.0
2016-11-22 15:00:00,259.04,259.49,258.02,258.39,148504.0,259.04,259.49,258.02,258.39,148504.0
2016-11-23 09:30:00,259.29,260.81,258.06,259.85,107147.0,259.29,260.81,258.06,259.85,107147.0
2016-11-23 10:00:00,259.98,262.16,259.79,260.84,83935.0,259.98,262.16,259.79,260.84,83935.0
2016-11-23 11:00:00,260.85,261.59,259.73,260.01,85358.0,260.85,261.59,259.73,260.01,85358.0
2016-11-23 12:00:00,260.13,262.92,259.98,262.1,117918.0,260.13,262.92,259.98,262.1,117918.0
2016-11-23 13:00:00,262.11,262.65,261.43,261.43,57102.0,262.11,262.65,261.43,261.43,57102.0
2016-11-23 14:00:00,261.49,262.6,261.42,262.34,53849.0,261.49,262.6,261.42,262.34,53849.0
2016-11-23 15:00:00,262.4,262.64,261.73,262.03,112101.0,262.4,262.64,261.73,262.03,112101.0
2016-11-25 09:30:00,263.56,264.67,261.0,263.13,96369.0,263.56,264.67,261.0,263.13,96369.0
2016-11-25 10:00:00,263.6,263.6,262.01,262.38,61517.0,263.6,263.6,262.01,262.38,61517.0
2016-11-25 11:00:00,262.57,262.65,261.43,262.37,47460.0,262.57,262.65,261.43,262.37,47460.0
2016-11-25 12:00:00,262.29,263.9,262.29,263.62,72153.0,262.29,263.9,262.29,263.62,72153.0
2016-11-28 09:30:00,263.57,265.37,262.41,265.15,88258.0,263.57,265.37,262.41,265.15,88258.0
2016-11-28 10:00:00,265.15,265.38,263.07,263.5,106597.0,265.15,265.38,263.07,263.5,106597.0
2016-11-28 11:00:00,263.46,263.58,261.91,262.58,72272.0,263.46,263.58,261.91,262.58,72272.0
2016-11-28 12:00:00,262.66,262.75,261.97,261.97,52224.0,262.66,262.75,261.97,261.97,52224.0
2016-11-28 13:00:00,262.0,262.15,261.0,262.15,47098.0,262.0,262.15,261.0,262.15,47098.0
2016-11-28 14:00:00,262.02,262.87,262.02,262.28,45139.0,262.02,262.87,262.02,262.28,45139.0
2016-11-28 15:00:00,262.23,262.55,261.05,261.6,174855.0,262.23,262.55,261.05,261.6,174855.0
2016-11-29 09:30:00,261.33,262.3,260.25,261.99,49725.0,261.33,262.3,260.25,261.99,49725.0
2016-11-29 10:00:00,261.8,262.37,260.48,262.03,79185.0,261.8,262.37,260.48,262.03,79185.0
2016-11-29 11:00:00,262.15,262.15,260.25,261.48,113795.0,262.15,262.15,260.25,261.48,113795.0
2016-11-29 12:00:00,261.58,261.62,260.98,261.44,50292.0,261.58,261.62,260.98,261.44,50292.0
2016-11-29 13:00:00,261.58,261.75,260.83,261.4,61436.0,261.58,261.75,260.83,261.4,61436.0
2016-11-29 14:00:00,261.41,261.83,261.06,261.14,57430.0,261.41,261.83,261.06,261.14,57430.0
2016-11-29 15:00:00,261.1,261.12,260.0,260.36,123771.0,261.1,261.12,260.0,260.36,123771.0
2016-11-30 09:30:00,259.68,261.0,256.54,259.86,119070.0,259.68,261.0,256.54,259.86,119070.0
2016-11-30 10:00:00,259.93,262.27,258.87,259.88,93270.0,259.93,262.27,258.87,259.88,93270.0
2016-11-30 11:00:00,260.1,260.6,259.28,259.35,90269.0,260.1,260.6,259.28,259.35,90269.0
2016-11-30 12:00:00,259.35,259.87,258.13,259.64,85700.0,259.35,259.87,258.13,259.64,85700.0
2016-11-30 13:00:00,259.72,259.91,259.13,259.72,39962.0,259.72,259.91,259.13,259.72,39962.0
2016-11-30 14:00:00,259.75,259.75,258.05,258.71,57559.0,259.75,259.75,258.05,258.71,57559.0
2016-11-30 15:00:00,258.68,260.58,258.6,259.5,216530.0,258.68,260.58,258.6,259.5,216530.0
2016-12-01 09:30:00,259.85,260.91,257.75,260.44,66009.0,259.85,260.91,257.75,260.44,66009.0
2016-12-01 10:00:00,260.42,260.94,258.51,260.46,134513.0,260.42,260.94,258.51,260.46,134513.0
2016-12-01 11:00:00,260.37,261.42,259.61,260.05,106844.0,260.37,261.42,259.61,260.05,106844.0
2016-12-01 12:00:00,260.06,261.39,259.83,260.59,86975.0,260.06,261.39,259.83,260.59,86975.0
2016-12-01 13:00:00,260.58,260.64,259.59,259.97,70524.0,260.58,260.64,259.59,259.97,70524.0
2016-12-01 14:00:00,259.96,260.29,257.75,258.1,127541.0,259.96,260.29,257.75,258.1,127541.0
2016-12-01 15:00:00,258.22,258.55,257.12,257.28,352485.0,258.22,258.55,257.12,257.28,352485.0
2016-12-02 09:30:00,272.98,273.99,257.59,258.53,761278.0,272.98,273.99,257.59,258.53,761278.0
2016-12-02 10:00:00,258.81,259.75,244.75,257.24,1420852.0,258.81,259.75,244.75,257.24,1420852.0
2016-12-02 11:00:00,257.09,259.08,253.63,255.36,390829.0,257.09,259.08,253.63,255.36,390829.0
2016-12-02 12:00:00,255.22,256.8,254.11,255.41,207135.0,255.22,256.8,254.11,255.41,207135.0
2016-12-02 13:00:00,255.42,255.66,251.83,253.22,273460.0,255.42,255.66,251.83,253.22,273460.0
2016-12-02 14:00:00,253.24,254.69,252.2,252.45,172874.0,253.24,254.69,252.2,252.45,172874.0
2016-12-02 15:00:00,252.33,254.26,251.96,253.35,445337.0,252.33,254.26,251.96,253.35,445337.0
2016-12-05 09:30:00,253.49,259.38,252.4,259.38,144437.0,253.49,259.38,252.4,259.38,144437.0
2016-12-05 10:00:00,259.36,260.95,257.18,257.52,249495.0,259.36,260.95,257.18,257.52,249495.0
2016-12-05 11:00:00,257.51,257.72,255.7,257.14,144036.0,257.51,257.72,255.7,257.14,144036.0
2016-12-05 12:00:00,257.11,257.21,255.31,256.71,104104.0,257.11,257.21,255.31,256.71,104104.0
2016-12-05 13:00:00,256.9,258.35,256.66,257.66,136534.0,256.9,258.35,256.66,257.66,136534.0
2016-12-05 14:00:00,257.51,257.88,256.88,257.25,153367.0,257.51,257.88,256.88,257.25,153367.0
2016-12-05 15:00:00,257.23,257.74,256.43,257.6,337657.0,257.23,257.74,256.43,257.6,337657.0
2016-12-06 09:30:00,256.93,257.15,253.58,254.35,61637.0,256.93,257.15,253.58,254.35,61637.0
2016-12-06 10:00:00,254.74,255.56,253.07,253.87,106194.0,254.74,255.56,253.07,253.87,106194.0
2016-12-06 11:00:00,253.95,254.42,251.74,252.47,84367.0,253.95,254.42,251.74,252.47,84367.0
2016-12-06 12:00:00,252.48,252.81,252.13,252.81,50937.0,252.48,252.81,252.13,252.81,50937.0
2016-12-06 13:00:00,252.85,253.92,252.85,253.24,57116.0,252.85,253.92,252.85,253.24,57116.0
2016-12-06 14:00:00,253.19,253.94,252.9,253.5,51553.0,253.19,253.94,252.9,253.5,51553.0
2016-12-06 15:00:00,253.5,254.5,253.3,254.23,147751.0,253.5,254.5,253.3,254.23,147751.0
2016-12-07 09:30:00,254.01,254.48,251.08,251.63,92539.0,254.01,254.48,251.08,251.63,92539.0
2016-12-07 10:00:00,251.61,253.56,251.61,253.18,74219.0,251.61,253.56,251.61,253.18,74219.0
2016-12-07 11:00:00,253.18,254.08,253.14,253.9,65099.0,253.18,254.08,253.14,253.9,65099.0
2016-12-07 12:00:00,254.06,254.4,253.69,254.37,43997.0,254.06,254.4,253.69,254.37,43997.0
2016-12-07 13:00:00,254.39,255.65,254.29,255.43,50031.0,254.39,255.65,254.29,255.43,50031.0
2016-12-07 14:00:00,255.37,255.56,254.23,254.33,49406.0,255.37,255.56,254.23,254.33,49406.0
2016-12-07 15:00:00,254.29,254.74,253.7,253.94,136804.0,254.29,254.74,253.7,253.94,136804.0
2016-12-08 09:30:00,254.57,256.63,254.09,256.35,62905.0,254.57,256.63,254.09,256.35,62905.0
2016-12-08 10:00:00,256.37,256.51,254.35,255.31,70002.0,256.37,256.51,254.35,255.31,70002.0
2016-12-08 11:00:00,255.32,256.5,254.12,254.25,65883.0,255.32,256.5,254.12,254.25,65883.0
2016-12-08 12:00:00,254.29,255.61,253.6,255.16,42340.0,254.29,255.61,253.6,255.16,42340.0
2016-12-08 13:00:00,254.96,255.78,254.58,255.5,47901.0,254.96,255.78,254.58,255.5,47901.0
2016-12-08 14:00:00,255.52,255.71,254.0,254.1,51722.0,255.52,255.71,254.0,254.1,51722.0
2016-12-08 15:00:00,254.1,255.0,253.17,253.29,231470.0,254.1,255.0,253.17,253.29,231470.0
2016-12-09 09:30:00,252.68,253.45,251.18,251.25,52260.0,252.68,253.45,251.18,251.25,52260.0
2016-12-09 10:00:00,251.25,251.87,250.25,250.48,87915.0,251.25,251.87,250.25,250.48,87915.0
2016-12-09 11:00:00,250.4,251.21,249.83,250.86,97794.0,250.4,251.21,249.83,250.86,97794.0
2016-12-09 12:00:00,250.7,251.77,250.7,251.68,27352.0,250.7,251.77,250.7,251.68,27352.0
2016-12-09 13:00:00,251.68,251.71,250.58,250.59,33875.0,251.68,251.71,250.58,250.59,33875.0
2016-12-09 14:00:00,250.61,251.03,250.24,250.71,47347.0,250.61,251.03,250.24,250.71,47347.0
2016-12-09 15:00:00,250.71,251.15,250.39,251.15,112371.0,250.71,251.15,250.39,251.15,112371.0
2016-12-12 09:30:00,250.02,250.94,248.54,249.54,96390.0,250.02,250.94,248.54,249.54,96390.0
2016-12-12 10:00:00,249.38,250.85,249.23,250.08,96828.0,249.38,250.85,249.23,250.08,96828.0
2016-12-12 11:00:00,250.13,250.65,249.79,250.43,66643.0,250.13,250.65,249.79,250.43,66643.0
2016-12-12 12:00:00,250.25,250.38,249.56,249.73,45965.0,250.25,250.38,249.56,249.73,45965.0
2016-12-12 13:00:00,249.73,250.3,249.58,250.24,41491.0,249.73,250.3,249.58,250.24,41491.0
2016-12-12 14:00:00,250.03,250.53,249.85,250.12,61354.0,250.03,250.53,249.85,250.12,61354.0
2016-12-12 15:00:00,250.24,251.6,250.03,251.6,140523.0,250.24,251.6,250.03,251.6,140523.0
2016-12-13 09:30:00,252.0,254.28,251.58,253.0,60932.0,252.0,254.28,251.58,253.0,60932.0
2016-12-13 10:00:00,253.0,255.83,253.0,255.31,97017.0,253.0,255.83,253.0,255.31,97017.0
2016-12-13 11:00:00,255.4,256.6,254.65,256.36,84025.0,255.4,256.6,254.65,256.36,84025.0
2016-12-13 12:00:00,256.21,257.21,255.42,255.43,56725.0,256.21,257.21,255.42,255.43,56725.0
2016-12-13 13:00:00,255.42,257.19,255.27,255.8,70636.0,255.42,257.19,255.27,255.8,70636.0
2016-12-13 14:00:00,255.89,256.15,255.25,255.75,49196.0,255.89,256.15,255.25,255.75,49196.0
2016-12-13 15:00:00,255.62,255.88,254.69,255.02,98680.0,255.62,255.88,254.69,255.02,98680.0
2016-12-14 09:30:00,254.42,254.47,253.01,254.21,29205.0,254.42,254.47,253.01,254.21,29205.0
2016-12-14 10:00:00,254.06,254.22,252.39,252.48,74019.0,254.06,254.22,252.39,252.48,74019.0
2016-12-14 11:00:00,252.38,252.84,251.25,252.69,41892.0,252.38,252.84,251.25,252.69,41892.0
2016-12-14 12:00:00,252.8,254.75,252.68,254.11,74924.0,252.8,254.75,252.68,254.11,74924.0
2016-12-14 13:00:00,254.14,254.65,253.89,254.45,38601.0,254.14,254.65,253.89,254.45,38601.0
2016-12-14 14:00:00,254.2,254.9,252.68,253.58,63780.0,254.2,254.9,252.68,253.58,63780.0
2016-12-14 15:00:00,253.26,254.81,252.56,253.02,132059.0,253.26,254.81,252.56,253.02,132059.0
2016-12-15 09:30:00,253.2,255.6,252.42,255.6,43369.0,253.2,255.6,252.42,255.6,43369.0
2016-12-15 10:00:00,255.63,256.65,254.54,254.94,76782.0,255.63,256.65,254.54,254.94,76782.0
2016-12-15 11:00:00,254.94,256.45,254.94,256.13,51347.0,254.94,256.45,254.94,256.13,51347.0
2016-12-15 12:00:00,255.97,256.95,255.96,256.65,59538.0,255.97,256.95,255.96,256.65,59538.0
2016-12-15 13:00:00,256.56,258.19,256.44,256.84,63725.0,256.56,258.19,256.44,256.84,63725.0
2016-12-15 14:00:00,256.84,256.95,255.93,256.5,43080.0,256.84,256.95,255.93,256.5,43080.0
2016-12-15 15:00:00,256.48,257.1,256.33,256.74,94589.0,256.48,257.1,256.33,256.74,94589.0
2016-12-16 09:30:00,257.8,262.25,257.8,260.76,180357.0,257.8,262.25,257.8,260.76,180357.0
2016-12-16 10:00:00,260.75,264.88,260.13,264.88,175983.0,260.75,264.88,260.13,264.88,175983.0
2016-12-16 11:00:00,264.89,266.57,262.3,263.03,205152.0,264.89,266.57,262.3,263.03,205152.0
2016-12-16 12:00:00,263.08,263.51,262.28,262.6,99090.0,263.08,263.51,262.28,262.6,99090.0
2016-12-16 13:00:00,262.49,262.68,261.39,261.39,77237.0,262.49,262.68,261.39,261.39,77237.0
2016-12-16 14:00:00,261.37,261.55,260.77,260.86,89804.0,261.37,261.55,260.77,260.86,89804.0
2016-12-16 15:00:00,260.85,262.18,260.7,262.13,299553.0,260.85,262.18,260.7,262.13,299553.0
2016-12-19 09:30:00,262.13,262.75,260.96,261.95,46278.0,262.13,262.75,260.96,261.95,46278.0
2016-12-19 10:00:00,261.78,263.32,259.9,262.39,114395.0,261.78,263.32,259.9,262.39,114395.0
2016-12-19 11:00:00,262.4,263.87,259.99,260.43,136041.0,262.4,263.87,259.99,260.43,136041.0
2016-12-19 12:00:00,260.29,261.06,259.68,260.66,56579.0,260.29,261.06,259.68,260.66,56579.0
2016-12-19 13:00:00,260.68,261.22,259.95,261.22,54752.0,260.68,261.22,259.95,261.22,54752.0
2016-12-19 14:00:00,261.12,261.41,259.31,259.47,65279.0,261.12,261.41,259.31,259.47,65279.0
2016-12-19 15:00:00,259.55,260.02,259.04,259.97,105279.0,259.55,260.02,259.04,259.97,105279.0
2016-12-20 09:30:00,259.8,261.6,259.12,261.2,33535.0,259.8,261.6,259.12,261.2,33535.0
2016-12-20 10:00:00,261.25,262.55,260.46,262.19,62685.0,261.25,262.55,260.46,262.19,62685.0
2016-12-20 11:00:00,262.26,262.35,261.15,261.34,46772.0,262.26,262.35,261.15,261.34,46772.0
2016-12-20 12:00:00,261.22,261.75,261.0,261.44,61297.0,261.22,261.75,261.0,261.44,61297.0
2016-12-20 13:00:00,261.44,262.53,261.26,262.17,50197.0,261.44,262.53,261.26,262.17,50197.0
2016-12-20 14:00:00,262.18,262.23,260.78,261.01,40670.0,262.18,262.23,260.78,261.01,40670.0
2016-12-20 15:00:00,260.94,261.23,260.58,260.88,53982.0,260.94,261.23,260.58,260.88,53982.0
2016-12-21 09:30:00,260.29,261.39,259.43,260.8,40465.0,260.29,261.39,259.43,260.8,40465.0
2016-12-21 10:00:00,260.56,260.9,259.04,259.08,57550.0,260.56,260.9,259.04,259.08,57550.0
2016-12-21 11:00:00,259.14,259.92,258.2,259.75,69280.0,259.14,259.92,258.2,259.75,69280.0
2016-12-21 12:00:00,259.75,261.53,259.74,261.28,34249.0,259.75,261.53,259.74,261.28,34249.0
2016-12-21 13:00:00,261.23,261.48,260.48,261.37,39116.0,261.23,261.48,260.48,261.37,39116.0
2016-12-21 14:00:00,261.42,261.61,260.62,260.83,30094.0,261.42,261.61,260.62,260.83,30094.0
2016-12-21 15:00:00,260.78,263.35,260.69,262.95,181612.0,260.78,263.35,260.69,262.95,181612.0
2016-12-22 09:30:00,263.1,264.0,261.81,263.43,48696.0,263.1,264.0,261.81,263.43,48696.0
2016-12-22 10:00:00,263.16,263.27,260.05,260.5,86416.0,263.16,263.27,260.05,260.5,86416.0
2016-12-22 11:00:00,260.55,260.81,258.41,258.41,81184.0,260.55,260.81,258.41,258.41,81184.0
2016-12-22 12:00:00,258.55,259.51,257.86,258.98,61617.0,258.55,259.51,257.86,258.98,61617.0
2016-12-22 13:00:00,259.03,259.03,257.25,257.37,50359.0,259.03,259.03,257.25,257.37,50359.0
2016-12-22 14:00:00,257.38,257.94,257.26,257.43,63106.0,257.38,257.94,257.26,257.43,63106.0
2016-12-22 15:00:00,257.46,257.63,256.36,257.3,143960.0,257.46,257.63,256.36,257.3,143960.0
2016-12-23 09:30:00,257.25,258.46,257.25,257.5,27942.0,257.25,258.46,257.25,257.5,27942.0
2016-12-23 10:00:00,257.38,258.3,256.61,257.07,38326.0,257.38,258.3,256.61,257.07,38326.0
2016-12-23 11:00:00,257.03,257.7,256.68,257.07,35039.0,257.03,257.7,256.68,257.07,35039.0
2016-12-23 12:00:00,256.98,257.31,256.37,257.02,26356.0,256.98,257.31,256.37,257.02,26356.0
2016-12-23 13:00:00,257.1,257.38,256.66,256.76,22626.0,257.1,257.38,256.66,256.76,22626.0
2016-12-23 14:00:00,256.77,256.84,255.83,256.69,54932.0,256.77,256.84,255.83,256.69,54932.0
2016-12-23 15:00:00,256.64,257.31,256.64,256.86,43162.0,256.64,257.31,256.64,256.86,43162.0
2016-12-27 09:30:00,257.99,260.4,257.68,260.4,39965.0,257.99,260.4,257.68,260.4,39965.0
2016-12-27 10:00:00,260.22,260.4,259.22,259.6,52662.0,260.22,260.4,259.22,259.6,52662.0
2016-12-27 11:00:00,259.7,259.9,259.23,259.82,32338.0,259.7,259.9,259.23,259.82,32338.0
2016-12-27 12:00:00,259.74,259.77,258.37,258.78,30988.0,259.74,259.77,258.37,258.78,30988.0
2016-12-27 13:00:00,258.79,258.79,257.9,258.27,27948.0,258.79,258.79,257.9,258.27,27948.0
2016-12-27 14:00:00,258.2,258.7,257.89,258.15,51041.0,258.2,258.7,257.89,258.15,51041.0
2016-12-27 15:00:00,258.1,258.96,258.1,258.73,70095.0,258.1,258.96,258.1,258.73,70095.0
2016-12-28 09:30:00,258.9,259.47,255.25,255.3,43065.0,258.9,259.47,255.25,255.3,43065.0
2016-12-28 10:00:00,255.25,255.79,254.25,255.3,74343.0,255.25,255.79,254.25,255.3,74343.0
2016-12-28 11:00:00,255.24,257.34,255.23,256.99,55668.0,255.24,257.34,255.23,256.99,55668.0
2016-12-28 12:00:00,256.99,256.99,255.54,255.76,34073.0,256.99,256.99,255.54,255.76,34073.0
2016-12-28 13:00:00,255.78,255.89,255.09,255.46,46167.0,255.78,255.89,255.09,255.46,46167.0
2016-12-28 14:00:00,255.39,255.74,255.0,255.08,29122.0,255.39,255.74,255.0,255.08,29122.0
2016-12-28 15:00:00,255.16,256.03,255.12,255.75,51152.0,255.16,256.03,255.12,255.75,51152.0
2016-12-29 09:30:00,254.91,258.03,254.91,257.22,20241.0,254.91,258.03,254.91,257.22,20241.0
2016-12-29 10:00:00,257.25,258.21,256.07,256.41,52714.0,257.25,258.21,256.07,256.41,52714.0
2016-12-29 11:00:00,256.15,256.61,255.63,256.37,31159.0,256.15,256.61,255.63,256.37,31159.0
2016-12-29 12:00:00,256.26,257.57,255.85,257.11,43856.0,256.26,257.57,255.85,257.11,43856.0
2016-12-29 13:00:00,257.05,257.17,256.62,256.75,22318.0,257.05,257.17,256.62,256.75,22318.0
2016-12-29 14:00:00,256.76,257.56,256.65,257.56,28649.0,256.76,257.56,256.65,257.56,28649.0
2016-12-29 15:00:00,257.54,257.67,256.98,257.39,45641.0,257.54,257.67,256.98,257.39,45641.0
2016-12-30 09:30:00,258.16,258.16,255.65,256.02,40694.0,258.16,258.16,255.65,256.02,40694.0
2016-12-30 10:00:00,255.8,257.41,254.91,257.0,51871.0,255.8,257.41,254.91,257.0,51871.0
2016-12-30 11:00:00,257.11,257.11,255.56,256.45,27275.0,257.11,257.11,255.56,256.45,27275.0
2016-12-30 12:00:00,256.31,256.41,254.75,255.01,31686.0,256.31,256.41,254.75,255.01,31686.0
2016-12-30 13:00:00,255.05,255.46,254.57,254.74,26930.0,255.05,255.46,254.57,254.74,26930.0
2016-12-30 14:00:00,254.61,254.86,253.77,253.77,24671.0,254.61,254.86,253.77,253.77,24671.0
2016-12-30 15:00:00,253.83,255.25,253.62,254.94,55441.0,253.83,255.25,253.62,254.94,55441.0
2017-01-03 09:30:00,256.4,259.75,256.2,258.6,69616.0,256.4,259.75,256.2,258.6,69616.0
2017-01-03 10:00:00,258.65,260.58,257.26,257.44,83769.0,258.65,260.58,257.26,257.44,83769.0
2017-01-03 11:00:00,257.5,258.45,256.74,257.8,75108.0,257.5,258.45,256.74,257.8,75108.0
2017-01-03 12:00:00,257.61,258.39,256.5,256.75,54582.0,257.61,258.39,256.5,256.75,54582.0
2017-01-03 13:00:00,256.61,257.12,256.2,256.76,48879.0,256.61,257.12,256.2,256.76,48879.0
2017-01-03 14:00:00,256.71,257.07,256.1,256.35,42475.0,256.71,257.07,256.1,256.35,42475.0
2017-01-03 15:00:00,256.32,257.14,255.61,256.66,104260.0,256.32,257.14,255.61,256.66,104260.0
2017-01-04 09:30:00,257.08,259.75,257.08,259.68,56946.0,257.08,259.75,257.08,259.68,56946.0
2017-01-04 10:00:00,259.57,261.38,259.3,260.67,117159.0,259.57,261.38,259.3,260.67,117159.0
2017-01-04 11:00:00,260.7,261.59,260.45,261.33,49396.0,260.7,261.59,260.45,261.33,49396.0
2017-01-04 12:00:00,261.24,261.55,260.72,261.27,75909.0,261.24,261.55,260.72,261.27,75909.0
2017-01-04 13:00:00,261.42,261.83,260.72,260.72,58813.0,261.42,261.83,260.72,260.72,58813.0
2017-01-04 14:00:00,260.81,260.98,260.26,260.59,51057.0,260.81,260.98,260.26,260.59,51057.0
2017-01-04 15:00:00,260.48,261.49,260.45,260.92,89601.0,260.48,261.49,260.45,260.92,89601.0
2017-01-05 10:00:00,260.69,261.07,260.69,260.97,2372.0,260.69,261.07,260.69,260.97,2372.0
2017-01-05 11:00:00,260.75,261.14,260.35,261.0,130847.0,260.75,261.14,260.35,261.0,130847.0
2017-01-05 12:00:00,260.91,261.65,260.75,261.33,47878.0,260.91,261.65,260.75,261.33,47878.0
2017-01-05 13:00:00,261.27,262.07,261.1,262.02,60905.0,261.27,262.07,261.1,262.02,60905.0
2017-01-05 14:00:00,261.97,262.89,261.82,262.89,54774.0,261.97,262.89,261.82,262.89,54774.0
2017-01-05 15:00:00,262.73,266.06,262.7,264.14,353647.0,262.73,266.06,262.7,264.14,353647.0
2017-01-06 09:30:00,264.64,265.4,262.28,265.07,36248.0,264.64,265.4,262.28,265.07,36248.0
2017-01-06 10:00:00,264.86,265.52,262.51,264.12,105710.0,264.86,265.52,262.51,264.12,105710.0
2017-01-06 11:00:00,264.01,264.9,263.15,264.56,52221.0,264.01,264.9,263.15,264.56,52221.0
2017-01-06 12:00:00,264.6,266.35,263.97,265.63,65492.0,264.6,266.35,263.97,265.63,65492.0
2017-01-06 13:00:00,265.7,266.81,265.68,266.06,128767.0,265.7,266.81,265.68,266.06,128767.0
2017-01-06 14:00:00,266.06,266.41,264.0,264.0,96912.0,266.06,266.41,264.0,264.0,96912.0
2017-01-06 15:00:00,264.0,264.33,263.07,263.31,62700.0,264.0,264.33,263.07,263.31,62700.0
2017-01-09 09:30:00,263.18,265.31,262.68,262.9,36946.0,263.18,265.31,262.68,262.9,36946.0
2017-01-09 10:00:00,262.68,263.83,261.81,263.63,48078.0,262.68,263.83,261.81,263.63,48078.0
2017-01-09 11:00:00,263.56,263.67,262.49,263.13,28387.0,263.56,263.67,262.49,263.13,28387.0
2017-01-09 12:00:00,263.28,263.31,261.32,261.32,32736.0,263.28,263.31,261.32,261.32,32736.0
2017-01-09 13:00:00,261.42,261.52,260.4,260.43,35212.0,261.42,261.52,260.4,260.43,35212.0
2017-01-09 14:00:00,260.49,260.64,259.53,259.87,44495.0,260.49,260.64,259.53,259.87,44495.0
2017-01-09 15:00:00,259.95,261.06,259.86,260.79,55473.0,259.95,261.06,259.86,260.79,55473.0
2017-01-10 09:30:00,260.98,262.26,260.78,261.26,18001.0,260.98,262.26,260.78,261.26,18001.0
2017-01-10 10:00:00,261.51,263.21,261.26,263.04,48422.0,261.51,263.21,261.26,263.04,48422.0
2017-01-10 11:00:00,263.1,264.14,262.65,263.1,84062.0,263.1,264.14,262.65,263.1,84062.0
2017-01-10 12:00:00,262.91,263.9,262.91,263.32,30128.0,262.91,263.9,262.91,263.32,30128.0
2017-01-10 13:00:00,263.46,263.69,262.85,262.9,41888.0,263.46,263.69,262.85,262.9,41888.0
2017-01-10 14:00:00,263.07,263.07,262.24,262.71,37856.0,263.07,263.07,262.24,262.71,37856.0
2017-01-10 15:00:00,262.77,263.32,262.48,262.53,54996.0,262.77,263.32,262.48,262.53,54996.0
2017-01-11 09:30:00,262.5,264.2,262.5,264.1,36543.0,262.5,264.2,262.5,264.1,36543.0
2017-01-11 10:00:00,264.09,264.38,261.91,262.04,59676.0,264.09,264.38,261.91,262.04,59676.0
2017-01-11 11:00:00,262.34,263.43,261.13,263.43,43990.0,262.34,263.43,261.13,263.43,43990.0
2017-01-11 12:00:00,263.6,263.6,261.0,261.09,20008.0,263.6,263.6,261.0,261.09,20008.0
2017-01-11 13:00:00,261.22,261.35,260.42,261.13,18412.0,261.22,261.35,260.42,261.13,18412.0
2017-01-11 14:00:00,261.11,261.7,260.46,261.32,24057.0,261.11,261.7,260.46,261.32,24057.0
2017-01-11 15:00:00,261.23,262.29,261.23,262.13,75655.0,261.23,262.29,261.23,262.13,75655.0
2017-01-12 09:30:00,262.03,262.07,260.29,261.1,26847.0,262.03,262.07,260.29,261.1,26847.0
2017-01-12 10:00:00,261.14,261.25,259.0,260.12,53363.0,261.14,261.25,259.0,260.12,53363.0
2017-01-12 11:00:00,260.09,260.47,259.25,259.46,28355.0,260.09,260.47,259.25,259.46,28355.0
2017-01-12 12:00:00,259.47,260.91,259.46,260.26,50915.0,259.47,260.91,259.46,260.26,50915.0
2017-01-12 13:00:00,260.15,261.14,260.15,260.74,30939.0,260.15,261.14,260.15,260.74,30939.0
2017-01-12 14:00:00,260.61,261.54,260.61,260.95,26973.0,260.61,261.54,260.61,260.95,26973.0
2017-01-12 15:00:00,260.95,261.2,260.11,260.94,69268.0,260.95,261.2,260.11,260.94,69268.0
2017-01-13 09:30:00,260.74,262.25,260.4,260.55,30709.0,260.74,262.25,260.4,260.55,30709.0
2017-01-13 10:00:00,260.79,261.51,259.71,260.52,44108.0,260.79,261.51,259.71,260.52,44108.0
2017-01-13 11:00:00,260.52,261.02,260.43,260.65,26791.0,260.52,261.02,260.43,260.65,26791.0
2017-01-13 12:00:00,260.72,261.87,260.53,261.69,18464.0,260.72,261.87,260.53,261.69,18464.0
2017-01-13 13:00:00,261.74,262.25,261.58,261.6,55394.0,261.74,262.25,261.58,261.6,55394.0
2017-01-13 14:00:00,261.63,262.03,260.29,261.18,48518.0,261.63,262.03,260.29,261.18,48518.0
2017-01-13 15:00:00,261.08,261.62,260.93,261.4,68551.0,261.08,261.62,260.93,261.4,68551.0
2017-01-17 09:30:00,260.95,263.97,259.5,262.35,25719.0,260.95,263.97,259.5,262.35,25719.0
2017-01-17 10:00:00,262.6,264.17,262.41,263.76,39572.0,262.6,264.17,262.41,263.76,39572.0
2017-01-17 11:00:00,264.0,264.88,263.87,264.11,52905.0,264.0,264.88,263.87,264.11,52905.0
2017-01-17 12:00:00,264.09,264.29,263.47,264.27,40431.0,264.09,264.29,263.47,264.27,40431.0
2017-01-17 13:00:00,264.26,264.31,263.29,263.44,51216.0,264.26,264.31,263.29,263.44,51216.0
2017-01-17 14:00:00,263.34,263.43,262.32,262.99,41526.0,263.34,263.43,262.32,262.99,41526.0
2017-01-17 15:00:00,262.99,263.25,262.56,263.07,43959.0,262.99,263.25,262.56,263.07,43959.0
2017-01-18 09:30:00,264.04,264.82,261.92,262.27,37003.0,264.04,264.82,261.92,262.27,37003.0
2017-01-18 10:00:00,262.12,262.74,261.75,262.71,71229.0,262.12,262.74,261.75,262.71,71229.0
2017-01-18 11:00:00,262.79,265.0,262.71,264.52,48770.0,262.79,265.0,262.71,264.52,48770.0
2017-01-18 12:00:00,264.56,264.99,264.14,264.26,39108.0,264.56,264.99,264.14,264.26,39108.0
2017-01-18 13:00:00,264.19,264.29,263.56,263.85,25836.0,264.19,264.29,263.56,263.85,25836.0
2017-01-18 14:00:00,263.81,264.84,263.74,264.8,32596.0,263.81,264.84,263.74,264.8,32596.0
2017-01-18 15:00:00,264.77,265.71,264.77,265.52,108540.0,264.77,265.71,264.77,265.52,108540.0
2017-01-19 09:30:00,265.76,267.32,264.97,267.32,26470.0,265.76,267.32,264.97,267.32,26470.0
2017-01-19 10:00:00,267.47,267.96,265.57,266.51,111519.0,267.47,267.96,265.57,266.51,111519.0
2017-01-19 11:00:00,266.38,267.07,266.07,266.19,134858.0,266.38,267.07,266.07,266.19,134858.0
2017-01-19 12:00:00,266.19,266.25,265.8,266.02,59641.0,266.19,266.25,265.8,266.02,59641.0
2017-01-19 13:00:00,265.91,266.38,265.14,265.45,116776.0,265.91,266.38,265.14,265.45,116776.0
2017-01-19 14:00:00,265.48,265.71,265.27,265.46,121027.0,265.48,265.71,265.27,265.46,121027.0
2017-01-19 15:00:00,265.5,266.16,265.3,266.13,103400.0,265.5,266.16,265.3,266.13,103400.0
2017-01-20 09:30:00,267.13,267.22,265.34,266.56,65696.0,267.13,267.22,265.34,266.56,65696.0
2017-01-20 10:00:00,266.41,266.59,265.59,266.3,81930.0,266.41,266.59,265.59,266.3,81930.0
2017-01-20 11:00:00,266.25,266.35,265.69,266.25,64648.0,266.25,266.35,265.69,266.25,64648.0
2017-01-20 12:00:00,266.23,266.82,265.5,266.0,104400.0,266.23,266.82,265.5,266.0,104400.0
2017-01-20 13:00:00,266.0,266.64,265.94,266.09,44817.0,266.0,266.64,265.94,266.09,44817.0
2017-01-20 14:00:00,266.11,266.25,265.39,265.9,32006.0,266.11,266.25,265.39,265.9,32006.0
2017-01-20 15:00:00,265.9,266.29,265.58,266.23,94425.0,265.9,266.29,265.58,266.23,94425.0
2017-01-23 09:30:00,265.9,266.07,264.66,265.49,30181.0,265.9,266.07,264.66,265.49,30181.0
2017-01-23 10:00:00,265.6,265.72,263.81,264.87,70169.0,265.6,265.72,263.81,264.87,70169.0
2017-01-23 11:00:00,264.93,265.84,264.78,264.82,39603.0,264.93,265.84,264.78,264.82,39603.0
2017-01-23 12:00:00,265.0,265.41,264.66,265.34,43236.0,265.0,265.41,264.66,265.34,43236.0
2017-01-23 13:00:00,265.28,266.13,265.09,265.28,39043.0,265.28,266.13,265.09,265.28,39043.0
2017-01-23 14:00:00,265.32,266.42,265.2,266.28,57149.0,265.32,266.42,265.2,266.28,57149.0
2017-01-23 15:00:00,266.19,266.28,265.67,266.08,55806.0,266.19,266.28,265.67,266.08,55806.0
2017-01-24 09:30:00,266.43,266.76,265.55,265.88,21025.0,266.43,266.76,265.55,265.88,21025.0
2017-01-24 10:00:00,265.88,266.53,265.69,265.91,56853.0,265.88,266.53,265.69,265.91,56853.0
2017-01-24 11:00:00,265.97,266.32,265.83,266.0,27081.0,265.97,266.32,265.83,266.0,27081.0
2017-01-24 12:00:00,266.02,266.48,265.9,266.3,57186.0,266.02,266.48,265.9,266.3,57186.0
2017-01-24 13:00:00,266.31,267.23,266.23,267.07,46666.0,266.31,267.23,266.23,267.07,46666.0
2017-01-24 14:00:00,267.24,268.35,266.89,268.26,42156.0,267.24,268.35,266.89,268.26,42156.0
2017-01-24 15:00:00,268.18,269.12,267.82,268.86,126558.0,268.18,269.12,267.82,268.86,126558.0
2017-01-25 09:30:00,269.97,272.16,268.73,271.22,54757.0,269.97,272.16,268.73,271.22,54757.0
2017-01-25 10:00:00,271.24,271.93,270.97,271.74,84694.0,271.24,271.93,270.97,271.74,84694.0
2017-01-25 11:00:00,271.91,272.52,271.77,272.14,52185.0,271.91,272.52,271.77,272.14,52185.0
2017-01-25 12:00:00,272.11,272.23,271.86,272.19,51405.0,272.11,272.23,271.86,272.19,51405.0
2017-01-25 13:00:00,272.05,272.35,271.93,272.11,60954.0,272.05,272.35,271.93,272.11,60954.0
2017-01-25 14:00:00,272.08,272.3,271.82,272.07,60756.0,272.08,272.3,271.82,272.07,60756.0
2017-01-25 15:00:00,272.19,272.45,271.75,272.05,126324.0,272.19,272.45,271.75,272.05,126324.0
2017-01-26 09:30:00,271.89,273.99,271.18,272.92,37289.0,271.89,273.99,271.18,272.92,37289.0
2017-01-26 10:00:00,272.93,273.95,272.63,273.15,76410.0,272.93,273.95,272.63,273.15,76410.0
2017-01-26 11:00:00,273.21,273.56,272.82,273.11,56350.0,273.21,273.56,272.82,273.11,56350.0
2017-01-26 12:00:00,273.21,273.35,272.47,272.63,44341.0,273.21,273.35,272.47,272.63,44341.0
2017-01-26 13:00:00,272.56,272.97,272.41,272.86,33986.0,272.56,272.97,272.41,272.86,33986.0
2017-01-26 14:00:00,272.86,272.98,272.43,272.45,26782.0,272.86,272.98,272.43,272.45,26782.0
2017-01-26 15:00:00,272.56,272.73,272.24,272.41,106832.0,272.56,272.73,272.24,272.41,106832.0
2017-01-27 09:30:00,272.36,272.36,270.11,270.92,27699.0,272.36,272.36,270.11,270.92,27699.0
2017-01-27 10:00:00,270.67,271.22,270.47,270.91,34257.0,270.67,271.22,270.47,270.91,34257.0
2017-01-27 11:00:00,270.8,271.5,270.28,270.65,40082.0,270.8,271.5,270.28,270.65,40082.0
2017-01-27 12:00:00,270.82,271.09,270.28,270.97,20581.0,270.82,271.09,270.28,270.97,20581.0
2017-01-27 13:00:00,270.94,272.14,270.5,271.59,33899.0,270.94,272.14,270.5,271.59,33899.0
2017-01-27 14:00:00,271.66,272.13,271.07,271.14,38728.0,271.66,272.13,271.07,271.14,38728.0
2017-01-27 15:00:00,271.15,271.58,270.57,271.44,59038.0,271.15,271.58,270.57,271.44,59038.0
2017-01-30 09:30:00,270.76,271.42,267.25,268.09,86432.0,270.76,271.42,267.25,268.09,86432.0
2017-01-30 10:00:00,267.85,270.81,267.84,268.72,132967.0,267.85,270.81,267.84,268.72,132967.0
2017-01-30 11:00:00,268.8,269.65,268.13,269.07,126306.0,268.8,269.65,268.13,269.07,126306.0
2017-01-30 12:00:00,269.05,269.28,267.93,268.06,37106.0,269.05,269.28,267.93,268.06,37106.0
2017-01-30 13:00:00,268.01,269.63,268.0,269.63,42409.0,268.01,269.63,268.0,269.63,42409.0
2017-01-30 14:00:00,269.56,270.6,269.56,270.13,39223.0,269.56,270.6,269.56,270.13,39223.0
2017-01-30 15:00:00,270.17,270.58,269.57,270.18,65710.0,270.17,270.58,269.57,270.18,65710.0
2017-01-31 09:30:00,270.17,270.17,267.52,267.72,54670.0,270.17,270.17,267.52,267.72,54670.0
2017-01-31 10:00:00,267.71,268.59,267.51,267.72,64243.0,267.71,268.59,267.51,267.72,64243.0
2017-01-31 11:00:00,267.69,267.95,266.4,266.68,65383.0,267.69,267.95,266.4,266.68,65383.0
2017-01-31 12:00:00,266.7,268.2,266.7,268.16,69937.0,266.7,268.2,266.7,268.16,69937.0
2017-01-31 13:00:00,268.19,270.33,267.82,270.09,80360.0,268.19,270.33,267.82,270.09,80360.0
2017-01-31 14:00:00,270.25,273.17,270.25,272.73,105620.0,270.25,273.17,270.25,272.73,105620.0
2017-01-31 15:00:00,272.81,272.88,271.79,272.23,141185.0,272.81,272.88,271.79,272.23,141185.0
2017-02-01 09:30:00,272.38,273.75,272.12,273.08,40782.0,272.38,273.75,272.12,273.08,40782.0
2017-02-01 10:00:00,273.08,273.28,270.37,270.38,35549.0,273.08,273.28,270.37,270.38,35549.0
2017-02-01 11:00:00,270.5,270.74,269.24,269.62,44760.0,270.5,270.74,269.24,269.62,44760.0
2017-02-01 12:00:00,269.65,270.91,269.65,270.77,31504.0,269.65,270.91,269.65,270.77,31504.0
2017-02-01 13:00:00,270.82,270.86,269.73,269.9,21450.0,270.82,270.86,269.73,269.9,21450.0
2017-02-01 14:00:00,269.8,271.5,269.66,270.21,45240.0,269.8,271.5,269.66,270.21,45240.0
2017-02-01 15:00:00,270.28,270.4,269.41,269.52,73725.0,270.28,270.4,269.41,269.52,73725.0
2017-02-02 09:30:00,268.85,269.65,267.25,268.79,27971.0,268.85,269.65,267.25,268.79,27971.0
2017-02-02 10:00:00,268.7,269.86,267.55,269.47,44114.0,268.7,269.86,267.55,269.47,44114.0
2017-02-02 11:00:00,269.7,270.65,268.43,268.65,41044.0,269.7,270.65,268.43,268.65,41044.0
2017-02-02 12:00:00,268.65,270.02,268.52,269.69,26576.0,268.65,270.02,268.52,269.69,26576.0
2017-02-02 13:00:00,269.48,271.0,269.41,270.9,26585.0,269.48,271.0,269.41,270.9,26585.0
2017-02-02 14:00:00,270.99,271.04,269.96,270.55,48004.0,270.99,271.04,269.96,270.55,48004.0
2017-02-02 15:00:00,270.55,271.04,270.09,270.73,103850.0,270.55,271.04,270.09,270.73,103850.0
2017-02-03 09:30:00,272.0,274.75,271.01,271.71,49130.0,272.0,274.75,271.01,271.71,49130.0
2017-02-03 10:00:00,271.84,273.25,271.06,271.08,76228.0,271.84,273.25,271.06,271.08,76228.0
2017-02-03 11:00:00,271.16,272.74,271.16,271.81,37182.0,271.16,272.74,271.16,271.81,37182.0
2017-02-03 12:00:00,271.81,271.81,270.87,271.19,26271.0,271.81,271.81,270.87,271.19,26271.0
2017-02-03 13:00:00,271.2,271.44,270.6,271.08,22396.0,271.2,271.44,270.6,271.08,22396.0
2017-02-03 14:00:00,271.12,272.41,271.08,271.91,29694.0,271.12,272.41,271.08,271.91,29694.0
2017-02-03 15:00:00,271.92,272.25,271.77,272.04,62200.0,271.92,272.25,271.77,272.04,62200.0
2017-02-06 09:30:00,272.31,274.67,271.22,274.12,79003.0,272.31,274.67,271.22,274.12,79003.0
2017-02-06 10:00:00,274.35,274.75,271.77,272.26,61640.0,274.35,274.75,271.77,272.26,61640.0
2017-02-06 11:00:00,272.39,273.57,272.23,272.45,47754.0,272.39,273.57,272.23,272.45,47754.0
2017-02-06 12:00:00,272.47,273.3,272.36,272.95,29561.0,272.47,273.3,272.36,272.95,29561.0
2017-02-06 13:00:00,272.92,273.6,272.54,273.39,37247.0,272.92,273.6,272.54,273.39,37247.0
2017-02-06 14:00:00,273.23,273.67,272.67,272.86,26204.0,273.23,273.67,272.67,272.86,26204.0
2017-02-06 15:00:00,272.86,273.25,272.17,273.07,57306.0,272.86,273.25,272.17,273.07,57306.0
2017-02-07 09:30:00,273.05,274.28,272.99,272.99,18912.0,273.05,274.28,272.99,272.99,18912.0
2017-02-07 10:00:00,272.99,273.42,271.8,271.8,39288.0,272.99,273.42,271.8,271.8,39288.0
2017-02-07 11:00:00,271.98,272.45,271.64,272.27,45153.0,271.98,272.45,271.64,272.27,45153.0
2017-02-07 12:00:00,272.28,272.44,271.63,271.83,27198.0,272.28,272.44,271.63,271.83,27198.0
2017-02-07 13:00:00,271.97,272.8,271.72,272.49,25508.0,271.97,272.8,271.72,272.49,25508.0
2017-02-07 14:00:00,272.74,272.77,271.9,271.96,32212.0,272.74,272.77,271.9,271.96,32212.0
2017-02-07 15:00:00,271.83,272.51,271.83,272.44,108203.0,271.83,272.51,271.83,272.44,108203.0
2017-02-08 09:30:00,272.54,272.99,271.5,271.94,27488.0,272.54,272.99,271.5,271.94,27488.0
2017-02-08 10:00:00,272.02,272.7,271.39,271.8,34523.0,272.02,272.7,271.39,271.8,34523.0
2017-02-08 11:00:00,271.75,272.01,271.08,271.69,38532.0,271.75,272.01,271.08,271.69,38532.0
2017-02-08 12:00:00,271.69,272.02,271.17,271.61,40219.0,271.69,272.02,271.17,271.61,40219.0
2017-02-08 13:00:00,271.63,272.1,271.35,271.91,38968.0,271.63,272.1,271.35,271.91,38968.0
2017-02-08 14:00:00,271.87,272.84,271.78,272.42,46882.0,271.87,272.84,271.78,272.42,46882.0
2017-02-08 15:00:00,272.36,272.92,272.31,272.74,90316.0,272.36,272.92,272.31,272.74,90316.0
2017-02-09 09:30:00,273.75,273.95,273.17,273.63,15421.0,273.75,273.95,273.17,273.63,15421.0
2017-02-09 10:00:00,273.61,273.7,272.08,273.11,64513.0,273.61,273.7,272.08,273.11,64513.0
2017-02-09 11:00:00,273.19,273.48,272.66,272.68,63357.0,273.19,273.48,272.66,272.68,63357.0
2017-02-09 12:00:00,272.66,273.34,272.26,273.24,30836.0,272.66,273.34,272.26,273.24,30836.0
2017-02-09 13:00:00,273.24,273.38,272.87,272.97,39046.0,273.24,273.38,272.87,272.97,39046.0
2017-02-09 14:00:00,273.02,273.35,272.73,273.26,44298.0,273.02,273.35,272.73,273.26,44298.0
2017-02-09 15:00:00,273.19,273.36,272.63,272.81,93423.0,273.19,273.36,272.63,272.81,93423.0
2017-02-10 09:30:00,273.04,273.47,271.58,271.95,28025.0,273.04,273.47,271.58,271.95,28025.0
2017-02-10 10:00:00,271.91,272.38,270.26,270.32,60282.0,271.91,272.38,270.26,270.32,60282.0
2017-02-10 11:00:00,270.63,270.96,269.54,269.54,66933.0,270.63,270.96,269.54,269.54,66933.0
2017-02-10 12:00:00,269.53,270.24,269.31,270.0,68986.0,269.53,270.24,269.31,270.0,68986.0
2017-02-10 13:00:00,270.09,270.09,269.45,269.75,58043.0,270.09,270.09,269.45,269.75,58043.0
2017-02-10 14:00:00,269.85,270.11,269.43,269.63,66824.0,269.85,270.11,269.43,269.63,66824.0
2017-02-10 15:00:00,269.66,270.4,269.62,269.84,139280.0,269.66,270.4,269.62,269.84,139280.0
2017-02-13 09:30:00,270.8,271.3,269.49,269.91,19188.0,270.8,271.3,269.49,269.91,19188.0
2017-02-13 10:00:00,269.96,270.33,267.75,268.85,110750.0,269.96,270.33,267.75,268.85,110750.0
2017-02-13 11:00:00,268.91,268.91,267.75,268.1,52071.0,268.91,268.91,267.75,268.1,52071.0
2017-02-13 12:00:00,268.13,269.11,268.09,268.58,43666.0,268.13,269.11,268.09,268.58,43666.0
2017-02-13 13:00:00,268.71,268.79,268.11,268.3,31792.0,268.71,268.79,268.11,268.3,31792.0
2017-02-13 14:00:00,268.28,269.0,268.28,268.86,55637.0,268.28,269.0,268.28,268.86,55637.0
2017-02-13 15:00:00,268.77,268.79,267.94,268.13,146544.0,268.77,268.79,267.94,268.13,146544.0
2017-02-14 09:30:00,268.2,269.48,267.77,268.85,43357.0,268.2,269.48,267.77,268.85,43357.0
2017-02-14 10:00:00,268.76,270.58,268.75,269.83,62665.0,268.76,270.58,268.75,269.83,62665.0
2017-02-14 11:00:00,269.72,270.84,269.59,270.42,48667.0,269.72,270.84,269.59,270.42,48667.0
2017-02-14 12:00:00,270.44,270.88,270.34,270.65,31660.0,270.44,270.88,270.34,270.65,31660.0
2017-02-14 13:00:00,270.7,271.44,270.66,270.93,38015.0,270.7,271.44,270.66,270.93,38015.0
2017-02-14 14:00:00,270.99,271.39,270.76,271.36,99688.0,270.99,271.39,270.76,271.36,99688.0
2017-02-14 15:00:00,271.31,271.49,270.66,271.45,135637.0,271.31,271.49,270.66,271.45,135637.0
2017-02-15 09:30:00,270.99,272.13,270.45,271.28,21341.0,270.99,272.13,270.45,271.28,21341.0
2017-02-15 10:00:00,271.3,272.0,270.65,271.61,27231.0,271.3,272.0,270.65,271.61,27231.0
2017-02-15 11:00:00,271.61,272.0,271.28,271.42,36419.0,271.61,272.0,271.28,271.42,36419.0
2017-02-15 12:00:00,271.63,271.86,270.99,271.61,45719.0,271.63,271.86,270.99,271.61,45719.0
2017-02-15 13:00:00,271.65,271.99,271.45,271.98,54822.0,271.65,271.99,271.45,271.98,54822.0
2017-02-15 14:00:00,271.95,272.86,271.95,272.71,54222.0,271.95,272.86,271.95,272.71,54222.0
2017-02-15 15:00:00,272.73,273.87,272.67,273.66,151515.0,272.73,273.87,272.67,273.66,151515.0
2017-02-16 09:30:00,273.6,273.98,272.47,273.26,22754.0,273.6,273.98,272.47,273.26,22754.0
2017-02-16 10:00:00,273.17,273.53,272.63,273.2,38032.0,273.17,273.53,272.63,273.2,38032.0
2017-02-16 11:00:00,273.25,273.25,271.59,271.68,31310.0,273.25,273.25,271.59,271.68,31310.0
2017-02-16 12:00:00,271.75,272.68,271.0,272.35,46879.0,271.75,272.68,271.0,272.35,46879.0
2017-02-16 13:00:00,272.44,272.68,271.75,272.0,32410.0,272.44,272.68,271.75,272.0,32410.0
2017-02-16 14:00:00,271.89,272.68,271.5,271.67,16767.0,271.89,272.68,271.5,271.67,16767.0
2017-02-16 15:00:00,271.66,272.08,271.54,272.08,79239.0,271.66,272.08,271.54,272.08,79239.0
2017-02-17 09:30:00,271.96,273.13,270.71,273.13,24639.0,271.96,273.13,270.71,273.13,24639.0
2017-02-17 10:00:00,272.94,275.03,272.7,274.99,49000.0,272.94,275.03,272.7,274.99,49000.0
2017-02-17 11:00:00,274.93,275.9,273.97,275.62,38702.0,274.93,275.9,273.97,275.62,38702.0
2017-02-17 12:00:00,275.58,276.33,274.97,275.17,41174.0,275.58,276.33,274.97,275.17,41174.0
2017-02-17 13:00:00,275.29,275.48,274.84,275.41,17579.0,275.29,275.48,274.84,275.41,17579.0
2017-02-17 14:00:00,275.4,275.47,274.93,275.18,34332.0,275.4,275.47,274.93,275.18,34332.0
2017-02-17 15:00:00,275.17,275.36,274.83,275.14,89770.0,275.17,275.36,274.83,275.14,89770.0
2017-02-21 09:30:00,275.95,278.15,275.95,277.49,45019.0,275.95,278.15,275.95,277.49,45019.0
2017-02-21 10:00:00,277.43,278.45,277.2,278.04,55198.0,277.43,278.45,277.2,278.04,55198.0
2017-02-21 11:00:00,277.98,278.24,276.26,276.35,45891.0,277.98,278.24,276.26,276.35,45891.0
2017-02-21 12:00:00,276.25,276.74,275.58,276.44,35019.0,276.25,276.74,275.58,276.44,35019.0
2017-02-21 13:00:00,276.35,276.76,276.22,276.6,20432.0,276.35,276.76,276.22,276.6,20432.0
2017-02-21 14:00:00,276.65,277.0,276.36,276.88,23409.0,276.65,277.0,276.36,276.88,23409.0
2017-02-21 15:00:00,276.74,277.6,276.63,277.25,95795.0,276.74,277.6,276.63,277.25,95795.0
2017-02-22 09:30:00,277.53,278.01,276.2,276.29,9813.0,277.53,278.01,276.2,276.29,9813.0
2017-02-22 10:00:00,276.12,277.08,276.01,276.47,27643.0,276.12,277.08,276.01,276.47,27643.0
2017-02-22 11:00:00,276.5,277.13,276.23,276.41,25349.0,276.5,277.13,276.23,276.41,25349.0
2017-02-22 12:00:00,276.4,277.61,276.21,277.56,33007.0,276.4,277.61,276.21,277.56,33007.0
2017-02-22 13:00:00,277.52,278.06,277.47,277.62,31457.0,277.52,278.06,277.47,277.62,31457.0
2017-02-22 14:00:00,277.6,277.74,276.5,276.63,29179.0,277.6,277.74,276.5,276.63,29179.0
2017-02-22 15:00:00,276.57,277.24,276.57,277.2,48826.0,276.57,277.24,276.57,277.2,48826.0
2017-02-23 09:30:00,277.82,277.99,275.61,275.86,31227.0,277.82,277.99,275.61,275.86,31227.0
2017-02-23 10:00:00,275.91,276.36,275.0,275.3,44494.0,275.91,276.36,275.0,275.3,44494.0
2017-02-23 11:00:00,275.25,275.52,274.03,274.11,51266.0,275.25,275.52,274.03,274.11,51266.0
2017-02-23 12:00:00,274.11,274.64,274.07,274.34,40980.0,274.11,274.64,274.07,274.34,40980.0
2017-02-23 13:00:00,274.26,275.14,274.26,274.82,28422.0,274.26,275.14,274.26,274.82,28422.0
2017-02-23 14:00:00,274.84,275.52,274.72,275.25,39495.0,274.84,275.52,274.72,275.25,39495.0
2017-02-23 15:00:00,275.22,275.31,273.73,274.6,117279.0,275.22,275.31,273.73,274.6,117279.0
2017-02-24 09:30:00,274.19,275.24,272.52,274.36,39217.0,274.19,275.24,272.52,274.36,39217.0
2017-02-24 10:00:00,274.69,275.97,274.07,274.87,75870.0,274.69,275.97,274.07,274.87,75870.0
2017-02-24 11:00:00,274.8,275.61,274.59,275.43,26958.0,274.8,275.61,274.59,275.43,26958.0
2017-02-24 12:00:00,275.43,277.25,275.41,276.89,77725.0,275.43,277.25,275.41,276.89,77725.0
2017-02-24 13:00:00,276.79,277.24,275.7,277.09,24518.0,276.79,277.24,275.7,277.09,24518.0
2017-02-24 14:00:00,277.25,277.26,276.4,277.05,27841.0,277.25,277.26,276.4,277.05,27841.0
2017-02-24 15:00:00,276.94,276.94,275.23,276.35,70928.0,276.94,276.94,275.23,276.35,70928.0
2017-02-27 09:30:00,277.0,277.61,276.43,277.04,36294.0,277.0,277.61,276.43,277.04,36294.0
2017-02-27 10:00:00,277.05,277.45,276.52,277.18,52464.0,277.05,277.45,276.52,277.18,52464.0
2017-02-27 11:00:00,277.2,277.27,276.1,276.1,36271.0,277.2,277.27,276.1,276.1,36271.0
2017-02-27 12:00:00,276.14,276.7,276.06,276.23,31104.0,276.14,276.7,276.06,276.23,31104.0
2017-02-27 13:00:00,276.2,276.63,276.04,276.16,30426.0,276.2,276.63,276.04,276.16,30426.0
2017-02-27 14:00:00,276.39,276.54,275.69,275.69,26511.0,276.39,276.54,275.69,275.69,26511.0
2017-02-27 15:00:00,275.65,276.08,275.58,275.68,75493.0,275.65,276.08,275.58,275.68,75493.0
2017-02-28 09:30:00,275.35,276.35,273.25,273.9,39205.0,275.35,276.35,273.25,273.9,39205.0
2017-02-28 10:00:00,274.22,275.08,273.52,274.88,26060.0,274.22,275.08,273.52,274.88,26060.0
2017-02-28 11:00:00,274.94,275.33,274.52,274.75,20657.0,274.94,275.33,274.52,274.75,20657.0
2017-02-28 12:00:00,274.82,274.82,273.6,273.8,34773.0,274.82,274.82,273.6,273.8,34773.0
2017-02-28 13:00:00,273.61,273.95,273.28,273.53,17238.0,273.61,273.95,273.28,273.53,17238.0
2017-02-28 14:00:00,273.6,273.68,272.73,273.15,34137.0,273.6,273.68,272.73,273.15,34137.0
2017-02-28 15:00:00,273.16,273.62,272.78,273.42,88233.0,273.16,273.62,272.78,273.42,88233.0
2017-03-01 09:30:00,276.59,277.78,274.46,275.36,45377.0,276.59,277.78,274.46,275.36,45377.0
2017-03-01 10:00:00,275.4,275.76,274.9,275.56,47131.0,275.4,275.76,274.9,275.56,47131.0
2017-03-01 11:00:00,275.69,275.97,274.87,275.85,52452.0,275.69,275.97,274.87,275.85,52452.0
2017-03-01 12:00:00,275.87,277.25,275.87,277.19,31156.0,275.87,277.25,275.87,277.19,31156.0
2017-03-01 13:00:00,277.24,277.3,275.93,276.3,24029.0,277.24,277.3,275.93,276.3,24029.0
2017-03-01 14:00:00,276.3,276.92,276.14,276.78,28485.0,276.3,276.92,276.14,276.78,28485.0
2017-03-01 15:00:00,276.72,276.78,274.71,274.82,171581.0,276.72,276.78,274.71,274.82,171581.0
2017-03-02 09:30:00,274.83,276.11,274.83,275.23,31801.0,274.83,276.11,274.83,275.23,31801.0
2017-03-02 10:00:00,275.23,276.83,275.07,276.4,55075.0,275.23,276.83,275.07,276.4,55075.0
2017-03-02 11:00:00,276.4,276.55,274.93,275.19,48157.0,276.4,276.55,274.93,275.19,48157.0
2017-03-02 12:00:00,275.3,276.45,275.08,276.26,22058.0,275.3,276.45,275.08,276.26,22058.0
2017-03-02 13:00:00,276.36,277.24,276.23,276.98,34460.0,276.36,277.24,276.23,276.98,34460.0
2017-03-02 14:00:00,277.06,277.46,276.71,277.38,35793.0,277.06,277.46,276.71,277.38,35793.0
2017-03-02 15:00:00,277.27,277.75,276.29,277.46,125857.0,277.27,277.75,276.29,277.46,125857.0
2017-03-03 09:30:00,277.38,277.95,276.08,276.31,34147.0,277.38,277.95,276.08,276.31,34147.0
2017-03-03 10:00:00,276.4,277.04,275.28,276.51,40623.0,276.4,277.04,275.28,276.51,40623.0
2017-03-03 11:00:00,276.28,276.96,275.7,276.08,44047.0,276.28,276.96,275.7,276.08,44047.0
2017-03-03 12:00:00,276.06,276.8,275.87,276.16,28556.0,276.06,276.8,275.87,276.16,28556.0
2017-03-03 13:00:00,276.24,276.41,275.66,276.03,22033.0,276.24,276.41,275.66,276.03,22033.0
2017-03-03 14:00:00,276.18,277.42,276.09,276.78,51745.0,276.18,277.42,276.09,276.78,51745.0
2017-03-03 15:00:00,276.85,278.34,276.73,278.08,102653.0,276.85,278.34,276.73,278.08,102653.0
2017-03-06 09:30:00,280.21,281.17,275.17,275.5,97844.0,280.21,281.17,275.17,275.5,97844.0
2017-03-06 10:00:00,275.56,277.25,273.49,274.15,200519.0,275.56,277.25,273.49,274.15,200519.0
2017-03-06 11:00:00,274.2,274.96,273.92,274.05,113574.0,274.2,274.96,273.92,274.05,113574.0
2017-03-06 12:00:00,274.04,274.67,273.6,274.34,85645.0,274.04,274.67,273.6,274.34,85645.0
2017-03-06 13:00:00,274.42,274.99,273.81,274.75,59973.0,274.42,274.99,273.81,274.75,59973.0
2017-03-06 14:00:00,274.75,274.75,274.2,274.73,100246.0,274.75,274.75,274.2,274.73,100246.0
2017-03-06 15:00:00,274.82,276.29,274.68,275.58,203685.0,274.82,276.29,274.68,275.58,203685.0
2017-03-07 09:30:00,274.75,275.16,272.15,274.84,52459.0,274.75,275.16,272.15,274.84,52459.0
2017-03-07 10:00:00,274.72,274.74,273.02,273.59,107995.0,274.72,274.74,273.02,273.59,107995.0
2017-03-07 11:00:00,273.5,273.5,272.0,272.4,47215.0,273.5,273.5,272.0,272.4,47215.0
2017-03-07 12:00:00,272.46,272.55,270.47,270.63,225931.0,272.46,272.55,270.47,270.63,225931.0
2017-03-07 13:00:00,270.66,271.48,268.23,270.66,306807.0,270.66,271.48,268.23,270.66,306807.0
2017-03-07 14:00:00,270.64,273.95,270.34,273.49,99187.0,270.64,273.95,270.34,273.49,99187.0
2017-03-07 15:00:00,273.45,273.51,269.0,269.91,368292.0,273.45,273.51,269.0,269.91,368292.0
2017-03-08 09:30:00,270.5,273.97,270.5,272.7,53916.0,270.5,273.97,270.5,272.7,53916.0
2017-03-08 10:00:00,272.85,273.76,271.71,273.66,118275.0,272.85,273.76,271.71,273.66,118275.0
2017-03-08 11:00:00,273.7,274.53,273.12,273.48,63484.0,273.7,274.53,273.12,273.48,63484.0
2017-03-08 12:00:00,273.79,274.33,273.11,273.16,69411.0,273.79,274.33,273.11,273.16,69411.0
2017-03-08 13:00:00,273.34,273.98,273.0,273.19,68823.0,273.34,273.98,273.0,273.19,68823.0
2017-03-08 14:00:00,273.32,274.04,272.29,273.9,52677.0,273.32,274.04,272.29,273.9,52677.0
2017-03-08 15:00:00,274.03,275.86,273.86,275.47,173170.0,274.03,275.86,273.86,275.47,173170.0
2017-03-09 09:30:00,276.5,277.25,274.0,274.52,92150.0,276.5,277.25,274.0,274.52,92150.0
2017-03-09 10:00:00,274.53,275.82,274.01,274.73,125743.0,274.53,275.82,274.01,274.73,125743.0
2017-03-09 11:00:00,274.77,276.14,274.42,275.48,140401.0,274.77,276.14,274.42,275.48,140401.0
2017-03-09 12:00:00,275.22,275.44,273.34,273.96,132263.0,275.22,275.44,273.34,273.96,132263.0
2017-03-09 13:00:00,273.95,275.63,273.5,275.55,118079.0,273.95,275.63,273.5,275.55,118079.0
2017-03-09 14:00:00,275.44,275.63,272.67,273.54,140631.0,275.44,275.63,272.67,273.54,140631.0
2017-03-09 15:00:00,273.52,274.91,272.65,273.69,339022.0,273.52,274.91,272.65,273.69,339022.0
2017-03-10 09:30:00,270.76,282.72,270.5,282.06,1240700.0,270.76,282.72,270.5,282.06,1240700.0
2017-03-10 10:00:00,282.38,284.87,279.69,283.69,755462.0,282.38,284.87,279.69,283.69,755462.0
2017-03-10 11:00:00,283.51,284.84,281.17,284.0,376622.0,283.51,284.84,281.17,284.0,376622.0
2017-03-10 12:00:00,283.84,285.87,282.04,283.03,301043.0,283.84,285.87,282.04,283.03,301043.0
2017-03-10 13:00:00,282.9,284.24,281.6,283.44,149231.0,282.9,284.24,281.6,283.44,149231.0
2017-03-10 14:00:00,283.73,285.92,283.51,284.99,239513.0,283.73,285.92,283.51,284.99,239513.0
2017-03-10 15:00:00,284.85,287.19,284.85,286.44,599004.0,284.85,287.19,284.85,286.44,599004.0
2017-03-13 09:30:00,286.47,287.62,283.71,285.4,145165.0,286.47,287.62,283.71,285.4,145165.0
2017-03-13 10:00:00,285.41,288.59,285.29,285.89,188543.0,285.41,288.59,285.29,285.89,188543.0
2017-03-13 11:00:00,286.05,288.15,285.88,287.62,68519.0,286.05,288.15,285.88,287.62,68519.0
2017-03-13 12:00:00,287.7,288.33,287.59,288.3,72125.0,287.7,288.33,287.59,288.3,72125.0
2017-03-13 13:00:00,288.26,288.33,286.24,287.12,69406.0,288.26,288.33,286.24,287.12,69406.0
2017-03-13 14:00:00,287.18,288.04,286.85,287.73,48131.0,287.18,288.04,286.85,287.73,48131.0
2017-03-13 15:00:00,287.8,288.11,286.72,286.91,172842.0,287.8,288.11,286.72,286.91,172842.0
2017-03-14 09:30:00,285.21,286.69,284.49,284.93,63013.0,285.21,286.69,284.49,284.93,63013.0
2017-03-14 10:00:00,284.84,285.12,283.8,284.83,63054.0,284.84,285.12,283.8,284.83,63054.0
2017-03-14 11:00:00,284.93,285.54,284.74,285.26,64466.0,284.93,285.54,284.74,285.26,64466.0
2017-03-14 12:00:00,285.28,286.0,285.26,285.57,30734.0,285.28,286.0,285.26,285.57,30734.0
2017-03-14 13:00:00,285.6,285.75,284.95,284.97,18008.0,285.6,285.75,284.95,284.97,18008.0
2017-03-14 14:00:00,284.96,285.42,284.68,284.74,23386.0,284.96,285.42,284.68,284.74,23386.0
2017-03-14 15:00:00,284.89,286.22,284.83,285.42,82320.0,284.89,286.22,284.83,285.42,82320.0
2017-03-15 09:30:00,286.0,286.4,284.45,286.04,38478.0,286.0,286.4,284.45,286.04,38478.0
2017-03-15 10:00:00,286.02,287.16,285.71,285.89,58661.0,286.02,287.16,285.71,285.89,58661.0
2017-03-15 11:00:00,285.95,286.83,285.95,286.22,33154.0,285.95,286.83,285.95,286.22,33154.0
2017-03-15 12:00:00,286.23,287.09,286.23,286.98,46972.0,286.23,287.09,286.23,286.98,46972.0
2017-03-15 13:00:00,286.98,287.46,286.5,287.19,20429.0,286.98,287.46,286.5,287.19,20429.0
2017-03-15 14:00:00,287.48,288.27,286.7,287.46,59820.0,287.48,288.27,286.7,287.46,59820.0
2017-03-15 15:00:00,287.45,288.55,287.31,287.78,105822.0,287.45,288.55,287.31,287.78,105822.0
2017-03-16 09:30:00,287.73,289.13,286.7,287.85,58168.0,287.73,289.13,286.7,287.85,58168.0
2017-03-16 10:00:00,287.6,288.37,286.35,287.31,51800.0,287.6,288.37,286.35,287.31,51800.0
2017-03-16 11:00:00,287.43,287.5,286.61,287.19,31185.0,287.43,287.5,286.61,287.19,31185.0
2017-03-16 12:00:00,287.2,287.63,286.06,286.06,44881.0,287.2,287.63,286.06,286.06,44881.0
2017-03-16 13:00:00,286.14,286.52,285.95,285.95,27586.0,286.14,286.52,285.95,285.95,27586.0
2017-03-16 14:00:00,285.9,286.08,285.09,285.34,25639.0,285.9,286.08,285.09,285.34,25639.0
2017-03-16 15:00:00,285.32,286.86,285.23,286.32,87611.0,285.32,286.86,285.23,286.32,87611.0
2017-03-17 09:30:00,287.54,288.13,286.52,286.79,123746.0,287.54,288.13,286.52,286.79,123746.0
2017-03-17 10:00:00,286.91,287.91,286.07,287.28,46975.0,286.91,287.91,286.07,287.28,46975.0
2017-03-17 11:00:00,287.35,287.98,286.9,287.61,30004.0,287.35,287.98,286.9,287.61,30004.0
2017-03-17 12:00:00,287.68,288.1,287.4,287.52,27771.0,287.68,288.1,287.4,287.52,27771.0
2017-03-17 13:00:00,287.51,288.07,287.33,287.99,27597.0,287.51,288.07,287.33,287.99,27597.0
2017-03-17 14:00:00,288.0,288.41,287.95,288.18,23975.0,288.0,288.41,287.95,288.18,23975.0
2017-03-17 15:00:00,288.25,289.27,287.97,288.81,151431.0,288.25,289.27,287.97,288.81,151431.0
2017-03-20 09:30:00,288.8,288.98,286.7,286.75,37620.0,288.8,288.98,286.7,286.75,37620.0
2017-03-20 10:00:00,286.63,287.2,286.02,286.73,51736.0,286.63,287.2,286.02,286.73,51736.0
2017-03-20 11:00:00,286.93,287.04,285.25,285.27,56682.0,286.93,287.04,285.25,285.27,56682.0
2017-03-20 12:00:00,285.29,285.98,284.88,285.79,49052.0,285.29,285.98,284.88,285.79,49052.0
2017-03-20 13:00:00,285.84,285.9,284.27,284.9,26283.0,285.84,285.9,284.27,284.9,26283.0
2017-03-20 14:00:00,284.86,285.8,284.86,285.6,38580.0,284.86,285.8,284.86,285.6,38580.0
2017-03-20 15:00:00,285.47,286.18,285.04,285.71,66748.0,285.47,286.18,285.04,285.71,66748.0
2017-03-21 09:30:00,286.2,286.43,284.06,284.52,29582.0,286.2,286.43,284.06,284.52,29582.0
2017-03-21 10:00:00,284.53,284.97,282.03,282.05,63426.0,284.53,284.97,282.03,282.05,63426.0
2017-03-21 11:00:00,282.07,282.48,281.05,281.8,75856.0,282.07,282.48,281.05,281.8,75856.0
2017-03-21 12:00:00,281.79,283.1,281.04,281.99,53652.0,281.79,283.1,281.04,281.99,53652.0
2017-03-21 13:00:00,281.9,282.11,281.13,281.19,20464.0,281.9,282.11,281.13,281.19,20464.0
2017-03-21 14:00:00,281.23,283.43,281.05,282.94,43449.0,281.23,283.43,281.05,282.94,43449.0
2017-03-21 15:00:00,282.9,283.03,280.93,281.28,99379.0,282.9,283.03,280.93,281.28,99379.0
2017-03-22 09:30:00,281.28,283.24,280.0,281.97,43196.0,281.28,283.24,280.0,281.97,43196.0
2017-03-22 10:00:00,282.11,282.61,280.05,282.61,78866.0,282.11,282.61,280.05,282.61,78866.0
2017-03-22 11:00:00,282.58,283.99,282.15,283.85,41276.0,282.58,283.99,282.15,283.85,41276.0
2017-03-22 12:00:00,283.87,283.99,282.06,282.13,50367.0,283.87,283.99,282.06,282.13,50367.0
2017-03-22 13:00:00,282.05,282.67,281.87,281.99,32586.0,282.05,282.67,281.87,281.99,32586.0
2017-03-22 14:00:00,281.85,282.3,280.63,281.55,56415.0,281.85,282.3,280.63,281.55,56415.0
2017-03-22 15:00:00,281.71,284.05,281.6,283.24,168546.0,281.71,284.05,281.6,283.24,168546.0
2017-03-23 09:30:00,283.01,283.8,282.59,282.83,28028.0,283.01,283.8,282.59,282.83,28028.0
2017-03-23 10:00:00,282.84,283.99,281.2,283.66,61606.0,282.84,283.99,281.2,283.66,61606.0
2017-03-23 11:00:00,283.78,284.78,283.58,284.22,39998.0,283.78,284.78,283.58,284.22,39998.0
2017-03-23 12:00:00,283.91,284.37,283.88,284.18,21616.0,283.91,284.37,283.88,284.18,21616.0
2017-03-23 13:00:00,284.22,284.22,282.97,283.39,44701.0,284.22,284.22,282.97,283.39,44701.0
2017-03-23 14:00:00,283.18,283.51,282.71,282.78,25940.0,283.18,283.51,282.71,282.78,25940.0
2017-03-23 15:00:00,282.69,282.85,280.95,281.23,94477.0,282.69,282.85,280.95,281.23,94477.0
2017-03-24 09:30:00,281.78,282.71,281.49,282.18,26352.0,281.78,282.71,281.49,282.18,26352.0
2017-03-24 10:00:00,282.04,282.76,281.3,281.93,24055.0,282.04,282.76,281.3,281.93,24055.0
2017-03-24 11:00:00,281.93,282.61,281.35,282.61,23087.0,281.93,282.61,281.35,282.61,23087.0
2017-03-24 12:00:00,282.61,282.91,281.48,281.66,23961.0,282.61,282.91,281.48,281.66,23961.0
2017-03-24 13:00:00,281.68,281.99,280.99,281.14,20344.0,281.68,281.99,280.99,281.14,20344.0
2017-03-24 14:00:00,281.07,282.04,280.66,280.7,34515.0,281.07,282.04,280.66,280.7,34515.0
2017-03-24 15:00:00,280.72,282.16,279.83,281.58,79563.0,280.72,282.16,279.83,281.58,79563.0
2017-03-27 09:30:00,279.64,281.88,277.09,280.28,90411.0,279.64,281.88,277.09,280.28,90411.0
2017-03-27 10:00:00,280.07,281.04,279.72,280.64,40825.0,280.07,281.04,279.72,280.64,40825.0
2017-03-27 11:00:00,280.71,280.79,279.75,280.08,41504.0,280.71,280.79,279.75,280.08,41504.0
2017-03-27 12:00:00,280.11,280.87,280.11,280.78,26785.0,280.11,280.87,280.11,280.78,26785.0
2017-03-27 13:00:00,280.82,281.69,280.46,280.64,39123.0,280.82,281.69,280.46,280.64,39123.0
2017-03-27 14:00:00,280.53,280.98,279.97,280.12,37260.0,280.53,280.98,279.97,280.12,37260.0
2017-03-27 15:00:00,280.27,280.61,279.97,280.14,83750.0,280.27,280.61,279.97,280.14,83750.0
2017-03-28 09:30:00,279.79,281.0,279.71,280.57,47293.0,279.79,281.0,279.71,280.57,47293.0
2017-03-28 10:00:00,280.51,281.21,279.87,281.13,33513.0,280.51,281.21,279.87,281.13,33513.0
2017-03-28 11:00:00,281.21,282.0,280.82,281.83,35930.0,281.21,282.0,280.82,281.83,35930.0
2017-03-28 12:00:00,281.8,282.53,281.49,282.45,20489.0,281.8,282.53,281.49,282.45,20489.0
2017-03-28 13:00:00,282.61,283.24,282.15,283.24,25954.0,282.61,283.24,282.15,283.24,25954.0
2017-03-28 14:00:00,283.01,283.35,282.52,283.17,37179.0,283.01,283.35,282.52,283.17,37179.0
2017-03-28 15:00:00,283.05,283.65,282.8,282.85,63828.0,283.05,283.65,282.8,282.85,63828.0
2017-03-29 09:30:00,283.17,283.44,281.57,282.98,35418.0,283.17,283.44,281.57,282.98,35418.0
2017-03-29 10:00:00,282.65,283.98,282.32,282.95,28877.0,282.65,283.98,282.32,282.95,28877.0
2017-03-29 11:00:00,282.95,282.95,281.76,282.16,26222.0,282.95,282.95,281.76,282.16,26222.0
2017-03-29 12:00:00,282.21,282.81,282.17,282.36,22646.0,282.21,282.81,282.17,282.36,22646.0
2017-03-29 13:00:00,282.3,282.97,282.23,282.68,63095.0,282.3,282.97,282.23,282.68,63095.0
2017-03-29 14:00:00,282.61,283.41,282.43,283.32,55047.0,282.61,283.41,282.43,283.32,55047.0
2017-03-29 15:00:00,283.25,283.99,283.13,283.43,60419.0,283.25,283.99,283.13,283.43,60419.0
2017-03-30 09:30:00,283.06,284.06,281.72,283.64,46228.0,283.06,284.06,281.72,283.64,46228.0
2017-03-30 10:00:00,283.49,284.0,282.55,283.99,52812.0,283.49,284.0,282.55,283.99,52812.0
2017-03-30 11:00:00,284.0,284.11,282.91,283.84,103099.0,284.0,284.11,282.91,283.84,103099.0
2017-03-30 12:00:00,283.77,284.68,283.64,284.56,42887.0,283.77,284.68,283.64,284.56,42887.0
2017-03-30 13:00:00,284.51,284.89,284.44,284.89,10929.0,284.51,284.89,284.44,284.89,10929.0
2017-03-30 14:00:00,284.75,285.15,284.67,285.08,54589.0,284.75,285.15,284.67,285.08,54589.0
2017-03-30 15:00:00,285.09,285.54,284.76,285.51,81028.0,285.09,285.54,284.76,285.51,81028.0
2017-03-31 09:30:00,285.24,285.8,283.76,285.29,55139.0,285.24,285.8,283.76,285.29,55139.0
2017-03-31 10:00:00,285.11,285.69,284.49,284.95,37460.0,285.11,285.69,284.49,284.95,37460.0
2017-03-31 11:00:00,284.99,285.78,284.7,285.33,28466.0,284.99,285.78,284.7,285.33,28466.0
2017-03-31 12:00:00,285.44,285.96,285.27,285.33,21007.0,285.44,285.96,285.27,285.33,21007.0
2017-03-31 13:00:00,285.4,285.7,285.24,285.52,27601.0,285.4,285.7,285.24,285.52,27601.0
2017-03-31 14:00:00,285.53,285.87,284.84,285.0,24721.0,285.53,285.87,284.84,285.0,24721.0
2017-03-31 15:00:00,285.0,285.75,284.96,285.23,78203.0,285.0,285.75,284.96,285.23,78203.0
2017-04-03 09:30:00,285.51,285.98,283.89,283.89,55258.0,285.51,285.98,283.89,283.89,55258.0
2017-04-03 10:00:00,283.87,284.8,283.61,284.3,141336.0,283.87,284.8,283.61,284.3,141336.0
2017-04-03 11:00:00,284.32,285.09,282.84,283.4,72112.0,284.32,285.09,282.84,283.4,72112.0
2017-04-03 12:00:00,283.29,283.97,282.8,283.4,40186.0,283.29,283.97,282.8,283.4,40186.0
2017-04-03 13:00:00,283.59,284.05,282.69,282.86,26608.0,283.59,284.05,282.69,282.86,26608.0
2017-04-03 14:00:00,282.8,282.92,282.16,282.28,54639.0,282.8,282.92,282.16,282.28,54639.0
2017-04-03 15:00:00,282.38,282.87,281.91,282.02,90066.0,282.38,282.87,281.91,282.02,90066.0
2017-04-04 09:30:00,282.0,283.59,280.85,283.53,28488.0,282.0,283.59,280.85,283.53,28488.0
2017-04-04 10:00:00,283.5,283.58,281.65,282.65,38365.0,283.5,283.58,281.65,282.65,38365.0
2017-04-04 11:00:00,282.59,284.04,282.3,283.71,43310.0,282.59,284.04,282.3,283.71,43310.0
2017-04-04 12:00:00,283.65,283.65,282.08,282.16,42064.0,283.65,283.65,282.08,282.16,42064.0
2017-04-04 13:00:00,282.15,282.72,281.45,281.62,28369.0,282.15,282.72,281.45,281.62,28369.0
2017-04-04 14:00:00,281.62,281.78,280.99,281.49,29401.0,281.62,281.78,280.99,281.49,29401.0
2017-04-04 15:00:00,281.5,282.05,280.92,281.57,61004.0,281.5,282.05,280.92,281.57,61004.0
2017-04-05 09:30:00,281.69,283.07,280.68,281.62,21023.0,281.69,283.07,280.68,281.62,21023.0
2017-04-05 10:00:00,281.2,283.64,281.2,282.76,33111.0,281.2,283.64,281.2,282.76,33111.0
2017-04-05 11:00:00,282.79,283.64,282.45,283.09,23500.0,282.79,283.64,282.45,283.09,23500.0
2017-04-05 12:00:00,283.25,284.41,283.18,284.13,24506.0,283.25,284.41,283.18,284.13,24506.0
2017-04-05 13:00:00,284.12,284.2,283.56,284.17,21171.0,284.12,284.2,283.56,284.17,21171.0
2017-04-05 14:00:00,284.06,284.17,282.6,282.88,34415.0,284.06,284.17,282.6,282.88,34415.0
2017-04-05 15:00:00,282.79,283.04,280.49,281.6,122941.0,282.79,283.04,280.49,281.6,122941.0
2017-04-06 09:30:00,282.65,284.98,282.21,283.22,30581.0,282.65,284.98,282.21,283.22,30581.0
2017-04-06 10:00:00,283.48,284.65,283.29,283.85,50523.0,283.48,284.65,283.29,283.85,50523.0
2017-04-06 11:00:00,284.04,284.64,283.79,284.31,36552.0,284.04,284.64,283.79,284.31,36552.0
2017-04-06 12:00:00,284.29,284.62,283.7,283.94,33263.0,284.29,284.62,283.7,283.94,33263.0
2017-04-06 13:00:00,283.86,284.75,283.82,284.3,29817.0,283.86,284.75,283.82,284.3,29817.0
2017-04-06 14:00:00,284.21,284.59,283.17,283.29,44825.0,284.21,284.59,283.17,283.29,44825.0
2017-04-06 15:00:00,283.19,285.02,282.92,284.97,139711.0,283.19,285.02,282.92,284.97,139711.0
2017-04-07 09:30:00,285.21,286.7,283.75,286.31,37539.0,285.21,286.7,283.75,286.31,37539.0
2017-04-07 10:00:00,286.37,286.99,285.7,286.22,43865.0,286.37,286.99,285.7,286.22,43865.0
2017-04-07 11:00:00,286.19,286.25,284.86,285.36,23302.0,286.19,286.25,284.86,285.36,23302.0
2017-04-07 12:00:00,285.53,285.54,285.07,285.33,15156.0,285.53,285.54,285.07,285.33,15156.0
2017-04-07 13:00:00,285.27,285.75,284.62,284.81,31145.0,285.27,285.75,284.62,284.81,31145.0
2017-04-07 14:00:00,284.7,285.2,284.32,284.98,27982.0,284.7,285.2,284.32,284.98,27982.0
2017-04-07 15:00:00,285.05,285.1,284.45,284.5,54984.0,285.05,285.1,284.45,284.5,54984.0
2017-04-10 09:30:00,287.46,287.46,285.61,286.74,30593.0,287.46,287.46,285.61,286.74,30593.0
2017-04-10 10:00:00,286.79,287.42,286.54,286.74,46485.0,286.79,287.42,286.54,286.74,46485.0
2017-04-10 11:00:00,286.53,287.12,285.76,286.1,30175.0,286.53,287.12,285.76,286.1,30175.0
2017-04-10 12:00:00,286.11,286.16,285.3,286.11,23803.0,286.11,286.16,285.3,286.11,23803.0
2017-04-10 13:00:00,286.39,286.67,285.9,286.35,22191.0,286.39,286.67,285.9,286.35,22191.0
2017-04-10 14:00:00,286.5,287.19,285.79,286.96,37207.0,286.5,287.19,285.79,286.96,37207.0
2017-04-10 15:00:00,286.94,287.12,286.14,286.58,53454.0,286.94,287.12,286.14,286.58,53454.0
2017-04-11 09:30:00,286.74,287.08,284.09,284.51,31241.0,286.74,287.08,284.09,284.51,31241.0
2017-04-11 10:00:00,284.6,284.89,283.31,283.61,29595.0,284.6,284.89,283.31,283.61,29595.0
2017-04-11 11:00:00,283.67,284.4,283.52,283.68,24547.0,283.67,284.4,283.52,283.68,24547.0
2017-04-11 12:00:00,283.66,285.48,283.58,285.26,19604.0,283.66,285.48,283.58,285.26,19604.0
2017-04-11 13:00:00,285.16,285.71,284.92,285.21,12947.0,285.16,285.71,284.92,285.21,12947.0
2017-04-11 14:00:00,285.37,286.45,285.29,286.1,39262.0,285.37,286.45,285.29,286.1,39262.0
2017-04-11 15:00:00,286.03,286.71,285.52,286.65,69628.0,286.03,286.71,285.52,286.65,69628.0
2017-04-12 09:30:00,285.71,286.18,284.7,285.56,32081.0,285.71,286.18,284.7,285.56,32081.0
2017-04-12 10:00:00,285.6,286.12,284.65,284.99,18981.0,285.6,286.12,284.65,284.99,18981.0
2017-04-12 11:00:00,284.88,284.98,284.12,284.4,17798.0,284.88,284.98,284.12,284.4,17798.0
2017-04-12 12:00:00,284.39,284.43,283.86,283.87,16451.0,284.39,284.43,283.86,283.87,16451.0
2017-04-12 13:00:00,284.02,284.39,283.84,283.96,18711.0,284.02,284.39,283.84,283.96,18711.0
2017-04-12 14:00:00,284.03,284.15,283.56,283.72,25852.0,284.03,284.15,283.56,283.72,25852.0
2017-04-12 15:00:00,283.76,283.89,283.03,283.78,88418.0,283.76,283.89,283.03,283.78,88418.0
2017-04-13 09:30:00,284.21,285.43,284.02,285.29,21798.0,284.21,285.43,284.02,285.29,21798.0
2017-04-13 10:00:00,285.14,285.83,284.07,284.86,24791.0,285.14,285.83,284.07,284.86,24791.0
2017-04-13 11:00:00,284.84,285.2,284.44,284.52,36011.0,284.84,285.2,284.44,284.52,36011.0
2017-04-13 12:00:00,284.4,284.4,283.57,283.72,23687.0,284.4,284.4,283.57,283.72,23687.0
2017-04-13 13:00:00,283.68,283.96,282.83,282.89,41552.0,283.68,283.96,282.83,282.89,41552.0
2017-04-13 14:00:00,283.03,284.02,282.87,284.0,29951.0,283.03,284.02,282.87,284.0,29951.0
2017-04-13 15:00:00,284.03,284.23,282.68,282.68,57809.0,284.03,284.23,282.68,282.68,57809.0
2017-04-17 09:30:00,283.49,284.22,282.93,283.4,23163.0,283.49,284.22,282.93,283.4,23163.0
2017-04-17 10:00:00,283.22,284.73,283.16,284.6,22412.0,283.22,284.73,283.16,284.6,22412.0
2017-04-17 11:00:00,284.65,284.66,282.91,283.0,18444.0,284.65,284.66,282.91,283.0,18444.0
2017-04-17 12:00:00,282.99,283.43,282.33,282.39,20475.0,282.99,283.43,282.33,282.39,20475.0
2017-04-17 13:00:00,282.44,283.54,282.21,283.13,33793.0,282.44,283.54,282.21,283.13,33793.0
2017-04-17 14:00:00,283.09,283.18,282.51,282.64,16456.0,283.09,283.18,282.51,282.64,16456.0
2017-04-17 15:00:00,282.73,283.38,282.67,283.18,64702.0,282.73,283.38,282.67,283.18,64702.0
2017-04-18 09:30:00,282.75,284.0,282.62,283.78,18765.0,282.75,284.0,282.62,283.78,18765.0
2017-04-18 10:00:00,283.79,284.18,282.09,282.47,27464.0,283.79,284.18,282.09,282.47,27464.0
2017-04-18 11:00:00,282.47,283.4,282.3,282.5,15256.0,282.47,283.4,282.3,282.5,15256.0
2017-04-18 12:00:00,282.22,282.92,282.0,282.75,36932.0,282.22,282.92,282.0,282.75,36932.0
2017-04-18 13:00:00,282.65,283.13,282.5,282.88,10092.0,282.65,283.13,282.5,282.88,10092.0
2017-04-18 14:00:00,283.03,283.57,282.88,283.0,22097.0,283.03,283.57,282.88,283.0,22097.0
2017-04-18 15:00:00,283.0,283.1,282.44,282.86,66601.0,283.0,283.1,282.44,282.86,66601.0
2017-04-19 09:30:00,282.0,282.43,276.02,277.21,204038.0,282.0,282.43,276.02,277.21,204038.0
2017-04-19 10:00:00,277.38,280.68,277.05,280.36,153682.0,277.38,280.68,277.05,280.36,153682.0
2017-04-19 11:00:00,280.19,280.81,279.39,279.4,116798.0,280.19,280.81,279.39,279.4,116798.0
2017-04-19 12:00:00,279.47,280.53,279.36,279.84,79745.0,279.47,280.53,279.36,279.84,79745.0
2017-04-19 13:00:00,279.66,280.83,279.33,280.22,64255.0,279.66,280.83,279.33,280.22,64255.0
2017-04-19 14:00:00,280.28,280.54,279.43,280.23,56343.0,280.28,280.54,279.43,280.23,56343.0
2017-04-19 15:00:00,279.99,280.2,279.33,279.44,139515.0,279.99,280.2,279.33,279.44,139515.0
2017-04-20 09:30:00,279.87,281.39,279.45,279.75,39263.0,279.87,281.39,279.45,279.75,39263.0
2017-04-20 10:00:00,279.76,280.93,278.73,278.78,44153.0,279.76,280.93,278.73,278.78,44153.0
2017-04-20 11:00:00,278.77,279.61,277.97,279.39,56955.0,278.77,279.61,277.97,279.39,56955.0
2017-04-20 12:00:00,279.35,280.07,278.91,279.01,48915.0,279.35,280.07,278.91,279.01,48915.0
2017-04-20 13:00:00,279.07,279.96,279.07,279.69,40084.0,279.07,279.96,279.07,279.69,40084.0
2017-04-20 14:00:00,279.69,280.56,279.54,279.54,50065.0,279.69,280.56,279.54,279.54,50065.0
2017-04-20 15:00:00,279.49,279.49,278.26,278.74,117482.0,279.49,279.49,278.26,278.74,117482.0
2017-04-21 09:30:00,278.78,281.03,277.55,277.55,55868.0,278.78,281.03,277.55,277.55,55868.0
2017-04-21 10:00:00,277.8,279.92,277.8,278.77,42499.0,277.8,279.92,277.8,278.77,42499.0
2017-04-21 11:00:00,278.82,280.17,278.82,279.79,21668.0,278.82,280.17,278.82,279.79,21668.0
2017-04-21 12:00:00,279.74,280.17,279.62,279.74,19504.0,279.74,280.17,279.62,279.74,19504.0
2017-04-21 13:00:00,279.79,279.8,278.38,279.09,31768.0,279.79,279.8,278.38,279.09,31768.0
2017-04-21 14:00:00,279.19,280.18,278.96,279.12,49091.0,279.19,280.18,278.96,279.12,49091.0
2017-04-21 15:00:00,279.23,279.77,278.58,279.49,97308.0,279.23,279.77,278.58,279.49,97308.0
2017-04-24 09:30:00,282.48,283.0,278.05,278.53,53795.0,282.48,283.0,278.05,278.53,53795.0
2017-04-24 10:00:00,278.47,279.23,276.4,278.16,86192.0,278.47,279.23,276.4,278.16,86192.0
2017-04-24 11:00:00,278.0,278.21,276.91,277.81,73096.0,278.0,278.21,276.91,277.81,73096.0
2017-04-24 12:00:00,277.71,278.38,277.1,277.32,107736.0,277.71,278.38,277.1,277.32,107736.0
2017-04-24 13:00:00,277.25,277.5,276.8,277.09,43095.0,277.25,277.5,276.8,277.09,43095.0
2017-04-24 14:00:00,277.1,278.79,277.0,278.34,58198.0,277.1,278.79,277.0,278.34,58198.0
2017-04-24 15:00:00,278.41,279.24,278.0,278.28,93694.0,278.41,279.24,278.0,278.28,93694.0
2017-04-25 09:30:00,279.47,280.83,278.24,280.29,24272.0,279.47,280.83,278.24,280.29,24272.0
2017-04-25 10:00:00,280.25,281.19,276.64,277.56,76778.0,280.25,281.19,276.64,277.56,76778.0
2017-04-25 11:00:00,277.69,278.98,277.69,278.87,21539.0,277.69,278.98,277.69,278.87,21539.0
2017-04-25 12:00:00,278.7,279.25,278.35,278.8,26744.0,278.7,279.25,278.35,278.8,26744.0
2017-04-25 13:00:00,278.73,279.04,278.07,278.52,37548.0,278.73,279.04,278.07,278.52,37548.0
2017-04-25 14:00:00,278.52,279.16,278.05,278.76,54572.0,278.52,279.16,278.05,278.76,54572.0
2017-04-25 15:00:00,278.66,279.27,277.82,277.99,95239.0,278.66,279.27,277.82,277.99,95239.0
2017-04-26 09:30:00,278.11,279.21,277.12,279.2,29522.0,278.11,279.21,277.12,279.2,29522.0
2017-04-26 10:00:00,279.07,279.14,277.03,277.8,67016.0,279.07,279.14,277.03,277.8,67016.0
2017-04-26 11:00:00,277.8,279.44,277.45,279.44,43108.0,277.8,279.44,277.45,279.44,43108.0
2017-04-26 12:00:00,279.35,280.43,278.78,280.43,38534.0,279.35,280.43,278.78,280.43,38534.0
2017-04-26 13:00:00,280.44,280.98,280.09,280.47,45323.0,280.44,280.98,280.09,280.47,45323.0
2017-04-26 14:00:00,280.09,280.44,279.8,280.01,31314.0,280.09,280.44,279.8,280.01,31314.0
2017-04-26 15:00:00,279.86,280.64,279.42,279.69,83879.0,279.86,280.64,279.42,279.69,83879.0
2017-04-27 09:30:00,279.71,282.83,277.94,282.55,49975.0,279.71,282.83,277.94,282.55,49975.0
2017-04-27 10:00:00,282.61,283.67,281.08,281.39,87621.0,282.61,283.67,281.08,281.39,87621.0
2017-04-27 11:00:00,281.49,283.5,281.34,283.13,102326.0,281.49,283.5,281.34,283.13,102326.0
2017-04-27 12:00:00,283.21,283.21,281.46,282.33,37855.0,283.21,283.21,281.46,282.33,37855.0
2017-04-27 13:00:00,282.45,282.6,281.54,281.68,37697.0,282.45,282.6,281.54,281.68,37697.0
2017-04-27 14:00:00,281.52,282.26,281.52,282.05,41872.0,281.52,282.26,281.52,282.05,41872.0
2017-04-27 15:00:00,281.97,282.15,281.57,281.68,98703.0,281.97,282.15,281.57,281.68,98703.0
2017-04-28 09:30:00,282.44,282.8,280.61,281.4,19449.0,282.44,282.8,280.61,281.4,19449.0
2017-04-28 10:00:00,281.3,281.42,280.38,280.52,16057.0,281.3,281.42,280.38,280.52,16057.0
2017-04-28 11:00:00,280.44,281.03,279.54,280.86,19489.0,280.44,281.03,279.54,280.86,19489.0
2017-04-28 12:00:00,280.85,281.36,280.29,281.11,30531.0,280.85,281.36,280.29,281.11,30531.0
2017-04-28 13:00:00,281.24,282.11,281.12,282.05,32084.0,281.24,282.11,281.12,282.05,32084.0
2017-04-28 14:00:00,282.0,282.45,281.15,282.45,43141.0,282.0,282.45,281.15,282.45,43141.0
2017-04-28 15:00:00,282.31,282.62,281.3,281.46,57964.0,282.31,282.62,281.3,281.46,57964.0
2017-05-01 09:30:00,281.78,282.59,281.21,281.61,36967.0,281.78,282.59,281.21,281.61,36967.0
2017-05-01 10:00:00,281.6,283.06,281.2,282.81,29886.0,281.6,283.06,281.2,282.81,29886.0
2017-05-01 11:00:00,282.84,283.3,281.84,282.12,52821.0,282.84,283.3,281.84,282.12,52821.0
2017-05-01 12:00:00,282.12,282.45,281.75,282.14,29650.0,282.12,282.45,281.75,282.14,29650.0
2017-05-01 13:00:00,282.28,283.52,282.1,283.1,50431.0,282.28,283.52,282.1,283.1,50431.0
2017-05-01 14:00:00,283.02,283.74,282.79,283.55,45789.0,283.02,283.74,282.79,283.55,45789.0
2017-05-01 15:00:00,283.47,283.84,283.1,283.21,75321.0,283.47,283.84,283.1,283.21,75321.0
2017-05-02 09:30:00,283.28,284.84,283.28,284.31,20304.0,283.28,284.84,283.28,284.31,20304.0
2017-05-02 10:00:00,284.25,286.18,284.16,286.01,58862.0,284.25,286.18,284.16,286.01,58862.0
2017-05-02 11:00:00,286.08,287.82,285.89,287.34,54103.0,286.08,287.82,285.89,287.34,54103.0
2017-05-02 12:00:00,287.35,288.4,287.29,288.06,38238.0,287.35,288.4,287.29,288.06,38238.0
2017-05-02 13:00:00,288.06,288.72,287.75,288.55,30446.0,288.06,288.72,287.75,288.55,30446.0
2017-05-02 14:00:00,288.54,288.58,287.78,287.79,33015.0,288.54,288.58,287.78,287.79,33015.0
2017-05-02 15:00:00,287.72,288.69,287.22,288.6,97142.0,287.72,288.69,287.22,288.6,97142.0
2017-05-03 09:30:00,288.83,291.41,288.22,291.0,50130.0,288.83,291.41,288.22,291.0,50130.0
2017-05-03 10:00:00,290.95,291.5,290.15,290.27,40283.0,290.95,291.5,290.15,290.27,40283.0
2017-05-03 11:00:00,290.29,290.74,290.0,290.27,40935.0,290.29,290.74,290.0,290.27,40935.0
2017-05-03 12:00:00,290.1,290.21,289.31,289.76,18226.0,290.1,290.21,289.31,289.76,18226.0
2017-05-03 13:00:00,289.77,289.9,288.57,289.17,26260.0,289.77,289.9,288.57,289.17,26260.0
2017-05-03 14:00:00,289.28,290.14,289.19,289.4,31122.0,289.28,290.14,289.19,289.4,31122.0
2017-05-03 15:00:00,289.42,290.62,289.19,290.37,65444.0,289.42,290.62,289.19,290.37,65444.0
2017-05-04 09:30:00,290.01,290.65,289.86,290.39,16866.0,290.01,290.65,289.86,290.39,16866.0
2017-05-04 10:00:00,290.3,290.77,289.52,290.73,35318.0,290.3,290.77,289.52,290.73,35318.0
2017-05-04 11:00:00,290.66,291.02,290.09,290.49,19005.0,290.66,291.02,290.09,290.49,19005.0
2017-05-04 12:00:00,290.27,290.65,289.48,290.54,24735.0,290.27,290.65,289.48,290.54,24735.0
2017-05-04 13:00:00,290.49,290.7,289.67,290.02,13241.0,290.49,290.7,289.67,290.02,13241.0
2017-05-04 14:00:00,290.25,290.99,289.78,290.78,15742.0,290.25,290.99,289.78,290.78,15742.0
2017-05-04 15:00:00,290.79,292.39,290.64,292.21,87526.0,290.79,292.39,290.64,292.21,87526.0
2017-05-05 09:30:00,292.92,293.85,291.65,292.21,24713.0,292.92,293.85,291.65,292.21,24713.0
2017-05-05 10:00:00,292.03,293.02,291.73,292.64,39037.0,292.03,293.02,291.73,292.64,39037.0
2017-05-05 11:00:00,292.54,293.38,292.39,293.38,29546.0,292.54,293.38,292.39,293.38,29546.0
2017-05-05 12:00:00,293.35,293.95,293.13,293.6,22359.0,293.35,293.95,293.13,293.6,22359.0
2017-05-05 13:00:00,293.48,293.7,292.81,293.7,24774.0,293.48,293.7,292.81,293.7,24774.0
2017-05-05 14:00:00,293.58,294.37,293.53,294.04,21541.0,293.58,294.37,293.53,294.04,21541.0
2017-05-05 15:00:00,294.05,296.17,293.9,295.47,157233.0,294.05,296.17,293.9,295.47,157233.0
2017-05-08 09:30:00,296.0,296.85,294.04,296.75,40468.0,296.0,296.85,294.04,296.75,40468.0
2017-05-08 10:00:00,296.86,298.13,296.09,296.55,61289.0,296.86,298.13,296.09,296.55,61289.0
2017-05-08 11:00:00,296.55,297.74,296.05,297.34,38506.0,296.55,297.74,296.05,297.34,38506.0
2017-05-08 12:00:00,297.36,297.8,296.76,297.47,28218.0,297.36,297.8,296.76,297.47,28218.0
2017-05-08 13:00:00,297.47,297.76,296.71,297.61,47357.0,297.47,297.76,296.71,297.61,47357.0
2017-05-08 14:00:00,297.52,297.88,296.73,296.88,32903.0,297.52,297.88,296.73,296.88,32903.0
2017-05-08 15:00:00,296.88,297.73,296.68,297.39,81639.0,296.88,297.73,296.68,297.39,81639.0
2017-05-09 09:30:00,298.06,298.84,297.62,298.41,24870.0,298.06,298.84,297.62,298.41,24870.0
2017-05-09 10:00:00,298.21,301.4,298.08,300.81,96653.0,298.21,301.4,298.08,300.81,96653.0
2017-05-09 11:00:00,300.81,301.01,299.88,299.97,46021.0,300.81,301.01,299.88,299.97,46021.0
2017-05-09 12:00:00,299.93,299.93,298.3,299.23,53081.0,299.93,299.93,298.3,299.23,53081.0
2017-05-09 13:00:00,299.31,299.95,298.73,298.85,23469.0,299.31,299.95,298.73,298.85,23469.0
2017-05-09 14:00:00,298.77,299.51,298.54,298.84,34138.0,298.77,299.51,298.54,298.84,34138.0
2017-05-09 15:00:00,298.89,299.73,298.75,299.56,109552.0,298.89,299.73,298.75,299.56,109552.0
2017-05-10 09:30:00,299.42,299.92,297.55,298.2,29901.0,299.42,299.92,297.55,298.2,29901.0
2017-05-10 10:00:00,298.21,299.72,298.06,298.7,38906.0,298.21,299.72,298.06,298.7,38906.0
2017-05-10 11:00:00,298.82,298.97,298.03,298.5,39241.0,298.82,298.97,298.03,298.5,39241.0
2017-05-10 12:00:00,298.5,298.98,298.3,298.74,28120.0,298.5,298.98,298.3,298.74,28120.0
2017-05-10 13:00:00,298.88,298.94,297.71,298.62,21325.0,298.88,298.94,297.71,298.62,21325.0
2017-05-10 14:00:00,298.74,299.12,298.4,298.67,49559.0,298.74,299.12,298.4,298.67,49559.0
2017-05-10 15:00:00,298.74,299.49,298.03,299.47,79932.0,298.74,299.49,298.03,299.47,79932.0
2017-05-11 09:30:00,298.54,299.95,297.1,297.91,36871.0,298.54,299.95,297.1,297.91,36871.0
2017-05-11 10:00:00,297.95,298.26,296.02,297.72,94175.0,297.95,298.26,296.02,297.72,94175.0
2017-05-11 11:00:00,297.79,298.53,297.25,298.51,47745.0,297.79,298.53,297.25,298.51,47745.0
2017-05-11 12:00:00,298.56,299.04,298.09,298.31,22767.0,298.56,299.04,298.09,298.31,22767.0
2017-05-11 13:00:00,298.4,299.89,298.4,299.89,23082.0,298.4,299.89,298.4,299.89,23082.0
2017-05-11 14:00:00,299.9,300.43,299.51,299.59,28864.0,299.9,300.43,299.51,299.59,28864.0
2017-05-11 15:00:00,299.59,299.93,299.23,299.86,54273.0,299.59,299.93,299.23,299.86,54273.0
2017-05-12 09:30:00,299.65,299.65,296.18,297.0,54584.0,299.65,299.65,296.18,297.0,54584.0
2017-05-12 10:00:00,297.04,298.13,296.58,297.29,52111.0,297.04,298.13,296.58,297.29,52111.0
2017-05-12 11:00:00,297.38,298.33,297.37,297.8,56426.0,297.38,298.33,297.37,297.8,56426.0
2017-05-12 12:00:00,297.87,298.32,297.46,298.01,32736.0,297.87,298.32,297.46,298.01,32736.0
2017-05-12 13:00:00,297.88,298.23,297.6,297.6,24132.0,297.88,298.23,297.6,297.6,24132.0
2017-05-12 14:00:00,297.49,297.6,297.05,297.23,25052.0,297.49,297.6,297.05,297.23,25052.0
2017-05-12 15:00:00,297.25,297.53,296.86,297.51,84578.0,297.25,297.53,296.86,297.51,84578.0
2017-05-15 09:30:00,298.41,299.45,297.37,298.0,40027.0,298.41,299.45,297.37,298.0,40027.0
2017-05-15 10:00:00,298.16,299.88,298.07,299.33,53727.0,298.16,299.88,298.07,299.33,53727.0
2017-05-15 11:00:00,299.34,299.73,298.06,298.22,44735.0,299.34,299.73,298.06,298.22,44735.0
2017-05-15 12:00:00,298.09,298.33,297.68,297.91,31024.0,298.09,298.33,297.68,297.91,31024.0
2017-05-15 13:00:00,297.76,298.05,297.31,297.42,29680.0,297.76,298.05,297.31,297.42,29680.0
2017-05-15 14:00:00,297.48,297.48,295.18,295.56,62943.0,297.48,297.48,295.18,295.56,62943.0
2017-05-15 15:00:00,295.48,296.11,295.22,295.41,138494.0,295.48,296.11,295.22,295.41,138494.0
2017-05-16 09:30:00,295.49,295.5,293.37,294.53,64112.0,295.49,295.5,293.37,294.53,64112.0
2017-05-16 10:00:00,294.5,295.99,293.45,294.23,79698.0,294.5,295.99,293.45,294.23,79698.0
2017-05-16 11:00:00,294.23,294.95,293.26,294.65,56789.0,294.23,294.95,293.26,294.65,56789.0
2017-05-16 12:00:00,294.55,295.25,294.31,294.67,55819.0,294.55,295.25,294.31,294.67,55819.0
2017-05-16 13:00:00,294.58,295.1,294.14,295.03,53645.0,294.58,295.1,294.14,295.03,53645.0
2017-05-16 14:00:00,294.97,295.41,294.13,294.17,43495.0,294.97,295.41,294.13,294.17,43495.0
2017-05-16 15:00:00,294.13,294.33,293.2,293.33,150667.0,294.13,294.33,293.2,293.33,150667.0
2017-05-17 09:30:00,292.11,293.2,290.28,291.54,78783.0,292.11,293.2,290.28,291.54,78783.0
2017-05-17 10:00:00,291.4,292.55,289.8,290.15,82380.0,291.4,292.55,289.8,290.15,82380.0
2017-05-17 11:00:00,290.27,291.51,289.68,291.19,109799.0,290.27,291.51,289.68,291.19,109799.0
2017-05-17 12:00:00,291.17,292.35,290.57,292.3,56839.0,291.17,292.35,290.57,292.3,56839.0
2017-05-17 13:00:00,292.31,293.12,292.1,292.5,56090.0,292.31,293.12,292.1,292.5,56090.0
2017-05-17 14:00:00,292.61,292.91,291.35,292.18,48442.0,292.61,292.91,291.35,292.18,48442.0
2017-05-17 15:00:00,291.98,292.84,291.68,292.09,122568.0,291.98,292.84,291.68,292.09,122568.0
2017-05-18 09:30:00,293.11,295.28,292.27,294.56,72033.0,293.11,295.28,292.27,294.56,72033.0
2017-05-18 10:00:00,294.55,295.8,293.01,294.0,102489.0,294.55,295.8,293.01,294.0,102489.0
2017-05-18 11:00:00,294.05,296.26,293.84,296.06,72138.0,294.05,296.26,293.84,296.06,72138.0
2017-05-18 12:00:00,296.15,298.97,296.1,297.87,94754.0,296.15,298.97,296.1,297.87,94754.0
2017-05-18 13:00:00,297.9,299.0,297.61,298.75,83112.0,297.9,299.0,297.61,298.75,83112.0
2017-05-18 14:00:00,298.9,299.7,298.4,298.57,66564.0,298.9,299.7,298.4,298.57,66564.0
2017-05-18 15:00:00,298.52,298.66,296.93,297.82,170770.0,298.52,298.66,296.93,297.82,170770.0
2017-05-19 09:30:00,298.01,299.66,295.72,297.12,54543.0,298.01,299.66,295.72,297.12,54543.0
2017-05-19 10:00:00,297.14,297.42,295.05,295.25,76463.0,297.14,297.42,295.05,295.25,76463.0
2017-05-19 11:00:00,295.15,295.31,293.46,293.46,77247.0,295.15,295.31,293.46,293.46,77247.0
2017-05-19 12:00:00,293.55,294.01,292.91,293.87,57955.0,293.55,294.01,292.91,293.87,57955.0
2017-05-19 13:00:00,293.87,295.49,293.72,294.53,54970.0,293.87,295.49,293.72,294.53,54970.0
2017-05-19 14:00:00,294.53,295.69,294.5,295.04,56923.0,294.53,295.69,294.5,295.04,56923.0
2017-05-19 15:00:00,295.05,295.14,293.76,294.06,125363.0,295.05,295.14,293.76,294.06,125363.0
2017-05-22 09:30:00,295.32,297.61,294.37,296.55,62322.0,295.32,297.61,294.37,296.55,62322.0
2017-05-22 10:00:00,296.5,298.84,296.1,297.38,91886.0,296.5,298.84,296.1,297.38,91886.0
2017-05-22 11:00:00,297.42,297.67,295.88,295.91,55538.0,297.42,297.67,295.88,295.91,55538.0
2017-05-22 12:00:00,295.84,296.23,294.65,294.89,53160.0,295.84,296.23,294.65,294.89,53160.0
2017-05-22 13:00:00,295.02,295.14,294.84,294.84,27912.0,295.02,295.14,294.84,294.84,27912.0
2017-05-22 14:00:00,294.89,294.94,294.08,294.86,61802.0,294.89,294.94,294.08,294.86,61802.0
2017-05-22 15:00:00,294.86,295.51,294.56,294.93,98339.0,294.86,295.51,294.56,294.93,98339.0
2017-05-23 09:30:00,296.39,296.4,294.63,295.12,40650.0,296.39,296.4,294.63,295.12,40650.0
2017-05-23 10:00:00,295.11,295.11,293.17,293.68,115651.0,295.11,295.11,293.17,293.68,115651.0
2017-05-23 11:00:00,293.7,295.2,293.68,295.2,41067.0,293.7,295.2,293.68,295.2,41067.0
2017-05-23 12:00:00,295.12,295.61,293.01,293.23,60727.0,295.12,295.61,293.01,293.23,60727.0
2017-05-23 13:00:00,293.25,293.52,292.54,292.96,91487.0,293.25,293.52,292.54,292.96,91487.0
2017-05-23 14:00:00,292.9,292.95,292.22,292.62,72780.0,292.9,292.95,292.22,292.62,72780.0
2017-05-23 15:00:00,292.65,292.65,290.0,290.57,218872.0,292.65,292.65,290.0,290.57,218872.0
2017-05-24 09:30:00,290.5,290.98,281.02,283.13,252939.0,290.5,290.98,281.02,283.13,252939.0
2017-05-24 10:00:00,283.29,284.44,281.57,284.24,236073.0,283.29,284.44,281.57,284.24,236073.0
2017-05-24 11:00:00,284.32,284.5,280.03,280.82,206713.0,284.32,284.5,280.03,280.82,206713.0
2017-05-24 12:00:00,280.84,281.3,277.68,278.93,253777.0,280.84,281.3,277.68,278.93,253777.0
2017-05-24 13:00:00,278.93,280.99,278.93,279.84,142123.0,278.93,280.99,278.93,279.84,142123.0
2017-05-24 14:00:00,279.8,280.36,278.77,279.33,119338.0,279.8,280.36,278.77,279.33,119338.0
2017-05-24 15:00:00,279.36,280.95,278.5,280.51,334554.0,279.36,280.95,278.5,280.51,334554.0
2017-05-25 09:30:00,282.26,290.2,282.26,290.07,204656.0,282.26,290.2,282.26,290.07,204656.0
2017-05-25 10:00:00,290.05,292.16,288.18,288.89,281370.0,290.05,292.16,288.18,288.89,281370.0
2017-05-25 11:00:00,289.07,290.09,288.63,289.17,106281.0,289.07,290.09,288.63,289.17,106281.0
2017-05-25 12:00:00,289.11,289.49,288.18,289.4,174521.0,289.11,289.49,288.18,289.4,174521.0
2017-05-25 13:00:00,289.5,293.46,289.4,292.72,249120.0,289.5,293.46,289.4,292.72,249120.0
2017-05-25 14:00:00,292.72,293.4,291.95,291.95,123874.0,292.72,293.4,291.95,291.95,123874.0
2017-05-25 15:00:00,291.94,293.84,290.97,293.17,366016.0,291.94,293.84,290.97,293.17,366016.0
2017-05-26 09:30:00,305.48,310.0,303.0,304.49,658743.0,305.48,310.0,303.0,304.49,658743.0
2017-05-26 10:00:00,304.84,305.88,301.36,303.0,393573.0,304.84,305.88,301.36,303.0,393573.0
2017-05-26 11:00:00,302.87,304.19,302.25,302.99,209915.0,302.87,304.19,302.25,302.99,209915.0
2017-05-26 12:00:00,303.03,303.74,301.71,303.18,152239.0,303.03,303.74,301.71,303.18,152239.0
2017-05-26 13:00:00,303.18,303.94,301.97,302.39,93628.0,303.18,303.94,301.97,302.39,93628.0
2017-05-26 14:00:00,302.46,303.2,302.22,302.94,105048.0,302.46,303.2,302.22,302.94,105048.0
2017-05-26 15:00:00,302.86,303.25,301.83,302.44,311797.0,302.86,303.25,301.83,302.44,311797.0
2017-05-30 09:30:00,302.02,305.99,302.0,304.7,99907.0,302.02,305.99,302.0,304.7,99907.0
2017-05-30 10:00:00,304.79,306.43,304.16,306.02,117323.0,304.79,306.43,304.16,306.02,117323.0
2017-05-30 11:00:00,305.96,306.87,305.96,306.48,101322.0,305.96,306.87,305.96,306.48,101322.0
2017-05-30 12:00:00,306.48,306.49,304.01,304.56,75007.0,306.48,306.49,304.01,304.56,75007.0
2017-05-30 13:00:00,304.55,304.87,303.76,304.26,39455.0,304.55,304.87,303.76,304.26,39455.0
2017-05-30 14:00:00,304.44,304.44,303.46,303.72,40741.0,304.44,304.44,303.46,303.72,40741.0
2017-05-30 15:00:00,303.6,304.33,302.61,303.0,112364.0,303.6,304.33,302.61,303.0,112364.0
2017-05-31 09:30:00,304.11,304.21,301.3,301.43,35964.0,304.11,304.21,301.3,301.43,35964.0
2017-05-31 10:00:00,301.68,304.14,301.68,302.56,61527.0,301.68,304.14,301.68,302.56,61527.0
2017-05-31 11:00:00,302.57,303.2,302.01,302.32,34871.0,302.57,303.2,302.01,302.32,34871.0
2017-05-31 12:00:00,302.41,302.74,301.74,301.9,54338.0,302.41,302.74,301.74,301.9,54338.0
2017-05-31 13:00:00,301.98,302.32,301.44,301.54,32163.0,301.98,302.32,301.44,301.54,32163.0
2017-05-31 14:00:00,301.65,302.73,301.54,302.48,33084.0,301.65,302.73,301.54,302.48,33084.0
2017-05-31 15:00:00,302.5,304.97,302.5,304.85,101676.0,302.5,304.97,302.5,304.85,101676.0
2017-06-01 09:30:00,304.45,307.19,304.26,307.19,55971.0,304.45,307.19,304.26,307.19,55971.0
2017-06-01 10:00:00,307.16,307.16,304.57,305.88,55908.0,307.16,307.16,304.57,305.88,55908.0
2017-06-01 11:00:00,306.01,306.86,305.55,306.41,57327.0,306.01,306.86,305.55,306.41,57327.0
2017-06-01 12:00:00,306.17,306.74,304.84,304.96,51587.0,306.17,306.74,304.84,304.96,51587.0
2017-06-01 13:00:00,305.0,306.1,305.0,305.49,32113.0,305.0,306.1,305.0,305.49,32113.0
2017-06-01 14:00:00,305.5,306.61,305.31,306.56,26236.0,305.5,306.61,305.31,306.56,26236.0
2017-06-01 15:00:00,306.56,306.88,306.18,306.71,59963.0,306.56,306.88,306.18,306.71,59963.0
2017-06-02 09:30:00,309.99,309.99,307.73,308.2,94516.0,309.99,309.99,307.73,308.2,94516.0
2017-06-02 10:00:00,308.36,310.28,307.7,308.52,100873.0,308.36,310.28,307.7,308.52,100873.0
2017-06-02 11:00:00,308.61,310.11,307.9,309.62,52363.0,308.61,310.11,307.9,309.62,52363.0
2017-06-02 12:00:00,309.68,309.87,308.82,309.21,21178.0,309.68,309.87,308.82,309.21,21178.0
2017-06-02 13:00:00,309.25,309.25,308.39,309.01,28636.0,309.25,309.25,308.39,309.01,28636.0
2017-06-02 14:00:00,309.01,310.39,308.89,310.31,54551.0,309.01,310.39,308.89,310.31,54551.0
2017-06-02 15:00:00,310.24,311.78,310.16,311.43,138944.0,310.24,311.78,310.16,311.43,138944.0
2017-06-05 09:30:00,313.14,313.14,311.54,312.98,42954.0,313.14,313.14,311.54,312.98,42954.0
2017-06-05 10:00:00,312.94,313.01,311.92,312.51,69204.0,312.94,313.01,311.92,312.51,69204.0
2017-06-05 11:00:00,312.52,313.07,312.03,312.56,83310.0,312.52,313.07,312.03,312.56,83310.0
2017-06-05 12:00:00,312.76,313.58,312.39,313.51,80527.0,312.76,313.58,312.39,313.51,80527.0
2017-06-05 13:00:00,313.55,313.74,312.68,313.5,47798.0,313.55,313.74,312.68,313.5,47798.0
2017-06-05 14:00:00,313.5,314.86,313.21,314.67,66856.0,313.5,314.86,313.21,314.67,66856.0
2017-06-05 15:00:00,314.58,314.76,313.51,313.75,98479.0,314.58,314.76,313.51,313.75,98479.0
2017-06-06 09:30:00,313.21,314.08,311.5,312.72,91761.0,313.21,314.08,311.5,312.72,91761.0
2017-06-06 10:00:00,312.53,312.91,310.2,310.31,88457.0,312.53,312.91,310.2,310.31,88457.0
2017-06-06 11:00:00,310.2,310.2,308.75,309.01,108864.0,310.2,310.2,308.75,309.01,108864.0
2017-06-06 12:00:00,309.04,309.33,308.4,308.71,53782.0,309.04,309.33,308.4,308.71,53782.0
2017-06-06 13:00:00,308.72,308.88,306.17,306.67,77522.0,308.72,308.88,306.17,306.67,77522.0
2017-06-06 14:00:00,306.78,307.21,306.22,306.28,75422.0,306.78,307.21,306.22,306.28,75422.0
2017-06-06 15:00:00,306.4,308.0,306.01,306.96,192970.0,306.4,308.0,306.01,306.96,192970.0
2017-06-07 09:30:00,307.93,309.63,307.1,308.72,53569.0,307.93,309.63,307.1,308.72,53569.0
2017-06-07 10:00:00,308.85,308.93,306.88,307.4,58735.0,308.85,308.93,306.88,307.4,58735.0
2017-06-07 11:00:00,307.39,309.21,307.39,309.19,52078.0,307.39,309.21,307.39,309.19,52078.0
2017-06-07 12:00:00,309.06,309.29,307.5,307.72,22387.0,309.06,309.29,307.5,307.72,22387.0
2017-06-07 13:00:00,307.68,308.4,307.55,308.0,26370.0,307.68,308.4,307.55,308.0,26370.0
2017-06-07 14:00:00,307.96,309.22,307.66,307.97,36597.0,307.96,309.22,307.66,307.97,36597.0
2017-06-07 15:00:00,307.97,308.81,307.61,307.95,68023.0,307.97,308.81,307.61,307.95,68023.0
2017-06-08 09:30:00,309.0,310.0,307.62,309.26,60602.0,309.0,310.0,307.62,309.26,60602.0
2017-06-08 10:00:00,309.51,309.6,306.36,307.76,67197.0,309.51,309.6,306.36,307.76,67197.0
2017-06-08 11:00:00,307.93,308.3,306.31,307.0,61273.0,307.93,308.3,306.31,307.0,61273.0
2017-06-08 12:00:00,307.06,308.26,307.0,307.53,45577.0,307.06,308.26,307.0,307.53,45577.0
2017-06-08 13:00:00,307.54,307.64,306.6,307.31,29258.0,307.54,307.64,306.6,307.31,29258.0
2017-06-08 14:00:00,307.26,307.28,305.52,306.46,42415.0,307.26,307.28,305.52,306.46,42415.0
2017-06-08 15:00:00,306.46,307.35,306.3,307.28,72323.0,306.46,307.35,306.3,307.28,72323.0
2017-06-09 09:30:00,308.33,309.89,307.52,308.6,34690.0,308.33,309.89,307.52,308.6,34690.0
2017-06-09 10:00:00,308.75,309.94,308.16,309.53,38945.0,308.75,309.94,308.16,309.53,38945.0
2017-06-09 11:00:00,309.31,310.19,308.37,308.71,48462.0,309.31,310.19,308.37,308.71,48462.0
2017-06-09 12:00:00,308.34,308.92,307.39,308.64,40386.0,308.34,308.92,307.39,308.64,40386.0
2017-06-09 13:00:00,308.64,308.83,307.43,307.59,34664.0,308.64,308.83,307.43,307.59,34664.0
2017-06-09 14:00:00,307.48,308.35,306.84,307.03,68761.0,307.48,308.35,306.84,307.03,68761.0
2017-06-09 15:00:00,307.01,308.12,307.01,307.8,80769.0,307.01,308.12,307.01,307.8,80769.0
2017-06-12 09:30:00,305.88,307.49,305.72,306.08,45022.0,305.88,307.49,305.72,306.08,45022.0
2017-06-12 10:00:00,306.14,306.14,303.65,304.2,90014.0,306.14,306.14,303.65,304.2,90014.0
2017-06-12 11:00:00,304.03,304.43,303.01,303.62,67590.0,304.03,304.43,303.01,303.62,67590.0
2017-06-12 12:00:00,303.73,304.12,302.71,302.81,53800.0,303.73,304.12,302.71,302.81,53800.0
2017-06-12 13:00:00,302.86,303.21,301.92,301.92,46817.0,302.86,303.21,301.92,301.92,46817.0
2017-06-12 14:00:00,301.95,302.45,301.54,301.98,61486.0,301.95,302.45,301.54,301.98,61486.0
2017-06-12 15:00:00,301.88,302.3,300.48,301.02,135630.0,301.88,302.3,300.48,301.02,135630.0
2017-06-13 09:30:00,301.68,302.91,299.41,299.75,63180.0,301.68,302.91,299.41,299.75,63180.0
2017-06-13 10:00:00,299.55,301.76,299.02,301.21,58215.0,299.55,301.76,299.02,301.21,58215.0
2017-06-13 11:00:00,300.95,301.6,300.04,301.34,56158.0,300.95,301.6,300.04,301.34,56158.0
2017-06-13 12:00:00,301.32,302.43,300.59,301.96,38678.0,301.32,302.43,300.59,301.96,38678.0
2017-06-13 13:00:00,302.0,302.37,301.31,301.97,32387.0,302.0,302.37,301.31,301.97,32387.0
2017-06-13 14:00:00,301.98,303.02,301.77,302.17,25744.0,301.98,303.02,301.77,302.17,25744.0
2017-06-13 15:00:00,302.29,302.88,302.15,302.69,90760.0,302.29,302.88,302.15,302.69,90760.0
2017-06-14 09:30:00,302.44,303.51,299.45,300.82,33629.0,302.44,303.51,299.45,300.82,33629.0
2017-06-14 10:00:00,300.82,302.31,300.03,302.08,56736.0,300.82,302.31,300.03,302.08,56736.0
2017-06-14 11:00:00,301.88,301.99,300.96,301.48,37219.0,301.88,301.99,300.96,301.48,37219.0
2017-06-14 12:00:00,301.36,302.09,300.72,300.72,18236.0,301.36,302.09,300.72,300.72,18236.0
2017-06-14 13:00:00,300.71,301.74,300.67,301.47,26725.0,300.71,301.74,300.67,301.47,26725.0
2017-06-14 14:00:00,301.46,302.77,300.93,301.21,46405.0,301.46,302.77,300.93,301.21,46405.0
2017-06-14 15:00:00,301.34,302.79,300.27,302.21,110787.0,301.34,302.79,300.27,302.21,110787.0
2017-06-15 09:30:00,300.73,300.74,297.62,299.1,35424.0,300.73,300.74,297.62,299.1,35424.0
2017-06-15 10:00:00,299.13,300.09,297.15,297.65,48085.0,299.13,300.09,297.15,297.65,48085.0
2017-06-15 11:00:00,297.57,298.48,296.94,298.18,29007.0,297.57,298.48,296.94,298.18,29007.0
2017-06-15 12:00:00,298.14,299.52,298.14,299.33,27018.0,298.14,299.52,298.14,299.33,27018.0
2017-06-15 13:00:00,299.4,299.84,298.55,298.65,23222.0,299.4,299.84,298.55,298.65,23222.0
2017-06-15 14:00:00,298.76,299.86,298.76,299.73,35992.0,298.76,299.86,298.76,299.73,35992.0
2017-06-15 15:00:00,299.77,300.24,298.95,300.13,74284.0,299.77,300.24,298.95,300.13,74284.0
2017-06-16 09:30:00,298.42,299.6,296.8,296.8,149758.0,298.42,299.6,296.8,296.8,149758.0
2017-06-16 10:00:00,297.13,297.16,294.41,295.25,92204.0,297.13,297.16,294.41,295.25,92204.0
2017-06-16 11:00:00,295.5,297.12,295.5,295.99,73058.0,295.5,297.12,295.5,295.99,73058.0
2017-06-16 12:00:00,296.22,296.61,295.98,296.41,27159.0,296.22,296.61,295.98,296.41,27159.0
2017-06-16 13:00:00,296.25,296.55,295.5,295.79,32621.0,296.25,296.55,295.5,295.79,32621.0
2017-06-16 14:00:00,295.74,295.9,294.81,295.74,40923.0,295.74,295.9,294.81,295.74,40923.0
2017-06-16 15:00:00,295.7,296.22,295.42,295.97,91475.0,295.7,296.22,295.42,295.97,91475.0
2017-06-19 09:30:00,296.69,297.0,291.04,291.36,85865.0,296.69,297.0,291.04,291.36,85865.0
2017-06-19 10:00:00,291.36,294.06,291.35,293.53,124307.0,291.36,294.06,291.35,293.53,124307.0
2017-06-19 11:00:00,293.55,294.15,292.77,293.81,71346.0,293.55,294.15,292.77,293.81,71346.0
2017-06-19 12:00:00,293.79,294.09,292.04,292.54,108483.0,293.79,294.09,292.04,292.54,108483.0
2017-06-19 13:00:00,292.64,293.44,292.16,293.29,51862.0,292.64,293.44,292.16,293.29,51862.0
2017-06-19 14:00:00,293.34,294.14,293.03,293.25,54928.0,293.34,294.14,293.03,293.25,54928.0
2017-06-19 15:00:00,293.26,294.58,293.09,294.12,154119.0,293.26,294.58,293.09,294.12,154119.0
2017-06-20 09:30:00,294.85,299.0,294.85,297.6,98548.0,294.85,299.0,294.85,297.6,98548.0
2017-06-20 10:00:00,297.29,298.94,296.23,298.72,177780.0,297.29,298.94,296.23,298.72,177780.0
2017-06-20 11:00:00,298.86,299.97,296.54,296.76,148493.0,298.86,299.97,296.54,296.76,148493.0
2017-06-20 12:00:00,296.61,297.59,295.55,295.8,85523.0,296.61,297.59,295.55,295.8,85523.0
2017-06-20 13:00:00,295.67,296.74,295.52,296.26,56112.0,295.67,296.74,295.52,296.26,56112.0
2017-06-20 14:00:00,296.23,296.66,295.26,296.12,50999.0,296.23,296.66,295.26,296.12,50999.0
2017-06-20 15:00:00,296.13,297.04,295.23,296.5,160691.0,296.13,297.04,295.23,296.5,160691.0
2017-06-21 09:30:00,295.67,296.89,293.84,295.91,55029.0,295.67,296.89,293.84,295.91,55029.0
2017-06-21 10:00:00,295.78,295.78,294.16,294.27,49967.0,295.78,295.78,294.16,294.27,49967.0
2017-06-21 11:00:00,294.32,294.94,293.01,294.74,140281.0,294.32,294.94,293.01,294.74,140281.0
2017-06-21 12:00:00,294.76,294.81,292.5,292.65,64651.0,294.76,294.81,292.5,292.65,64651.0
2017-06-21 13:00:00,292.5,293.13,290.83,291.41,101579.0,292.5,293.13,290.83,291.41,101579.0
2017-06-21 14:00:00,291.46,292.12,290.74,290.76,74983.0,291.46,292.12,290.74,290.76,74983.0
2017-06-21 15:00:00,290.92,291.21,288.22,288.84,254242.0,290.92,291.21,288.22,288.84,254242.0
2017-06-22 09:30:00,288.8,290.51,285.55,286.28,93512.0,288.8,290.51,285.55,286.28,93512.0
2017-06-22 10:00:00,286.26,287.08,283.9,287.08,165370.0,286.26,287.08,283.9,287.08,165370.0
2017-06-22 11:00:00,287.11,287.11,284.25,284.84,121559.0,287.11,287.11,284.25,284.84,121559.0
2017-06-22 12:00:00,284.66,284.82,283.12,283.16,114303.0,284.66,284.82,283.12,283.16,114303.0
2017-06-22 13:00:00,283.12,284.59,283.1,283.78,87560.0,283.12,284.59,283.1,283.78,87560.0
2017-06-22 14:00:00,283.82,284.72,283.82,284.64,64728.0,283.82,284.72,283.82,284.64,64728.0
2017-06-22 15:00:00,284.58,284.75,283.75,284.15,174942.0,284.58,284.75,283.75,284.15,174942.0
2017-06-23 09:30:00,282.21,284.02,280.95,283.47,65450.0,282.21,284.02,280.95,283.47,65450.0
2017-06-23 10:00:00,283.61,284.9,283.01,284.14,102162.0,283.61,284.9,283.01,284.14,102162.0
2017-06-23 11:00:00,284.03,285.49,283.94,285.13,65319.0,284.03,285.49,283.94,285.13,65319.0
2017-06-23 12:00:00,285.12,285.5,283.87,284.94,72735.0,285.12,285.5,283.87,284.94,72735.0
2017-06-23 13:00:00,284.8,286.19,284.74,285.4,78944.0,284.8,286.19,284.74,285.4,78944.0
2017-06-23 14:00:00,285.35,285.52,284.72,284.88,60056.0,285.35,285.52,284.72,284.88,60056.0
2017-06-23 15:00:00,284.99,285.45,284.54,284.71,135476.0,284.99,285.45,284.54,284.71,135476.0
2017-06-26 09:30:00,285.0,288.73,285.0,288.4,86510.0,285.0,288.73,285.0,288.4,86510.0
2017-06-26 10:00:00,288.46,288.86,286.7,287.28,77865.0,288.46,288.86,286.7,287.28,77865.0
2017-06-26 11:00:00,287.29,288.5,286.1,288.22,43298.0,287.29,288.5,286.1,288.22,43298.0
2017-06-26 12:00:00,288.27,290.03,288.0,290.03,68454.0,288.27,290.03,288.0,290.03,68454.0
2017-06-26 13:00:00,290.12,291.41,289.91,291.41,63470.0,290.12,291.41,289.91,291.41,63470.0
2017-06-26 14:00:00,291.33,291.56,289.38,289.94,56600.0,291.33,291.56,289.38,289.94,56600.0
2017-06-26 15:00:00,290.0,290.57,289.41,289.72,100909.0,290.0,290.57,289.41,289.72,100909.0
2017-06-27 09:30:00,289.44,289.5,287.17,287.2,39868.0,289.44,289.5,287.17,287.2,39868.0
2017-06-27 10:00:00,287.19,287.37,285.25,286.0,124377.0,287.19,287.37,285.25,286.0,124377.0
2017-06-27 11:00:00,285.72,286.16,283.52,284.1,73851.0,285.72,286.16,283.52,284.1,73851.0
2017-06-27 12:00:00,283.98,284.89,283.04,283.47,80330.0,283.98,284.89,283.04,283.47,80330.0
2017-06-27 13:00:00,283.34,283.5,280.98,281.85,92701.0,283.34,283.5,280.98,281.85,92701.0
2017-06-27 14:00:00,282.09,284.79,282.05,283.4,72499.0,282.09,284.79,282.05,283.4,72499.0
2017-06-27 15:00:00,283.25,283.87,282.43,282.75,127308.0,283.25,283.87,282.43,282.75,127308.0
2017-06-28 09:30:00,283.28,283.62,280.32,282.28,70410.0,283.28,283.62,280.32,282.28,70410.0
2017-06-28 10:00:00,282.4,286.5,282.08,285.37,66862.0,282.4,286.5,282.08,285.37,66862.0
2017-06-28 11:00:00,285.37,286.97,285.22,285.57,53025.0,285.37,286.97,285.22,285.57,53025.0
2017-06-28 12:00:00,285.42,285.52,284.7,285.11,29492.0,285.42,285.52,284.7,285.11,29492.0
2017-06-28 13:00:00,285.26,285.87,285.0,285.5,34527.0,285.26,285.87,285.0,285.5,34527.0
2017-06-28 14:00:00,285.47,285.79,285.0,285.78,32324.0,285.47,285.79,285.0,285.78,32324.0
2017-06-28 15:00:00,285.77,286.58,285.05,285.28,68297.0,285.77,286.58,285.05,285.28,68297.0
2017-06-29 09:30:00,284.9,284.94,282.67,283.11,19658.0,284.9,284.94,282.67,283.11,19658.0
2017-06-29 10:00:00,283.37,285.42,281.37,285.22,71622.0,283.37,285.42,281.37,285.22,71622.0
2017-06-29 11:00:00,285.09,285.79,283.13,283.25,64809.0,285.09,285.79,283.13,283.25,64809.0
2017-06-29 12:00:00,283.24,284.76,282.91,282.91,46266.0,283.24,284.76,282.91,282.91,46266.0
2017-06-29 13:00:00,282.96,283.79,282.69,283.18,54251.0,282.96,283.79,282.69,283.18,54251.0
2017-06-29 14:00:00,282.95,285.55,282.85,285.55,57211.0,282.95,285.55,282.85,285.55,57211.0
2017-06-29 15:00:00,285.44,286.5,285.17,285.95,151388.0,285.44,286.5,285.17,285.95,151388.0
2017-06-30 09:30:00,287.51,287.66,284.62,285.35,48591.0,287.51,287.66,284.62,285.35,48591.0
2017-06-30 10:00:00,285.28,285.84,284.34,285.53,27621.0,285.28,285.84,284.34,285.53,27621.0
2017-06-30 11:00:00,285.39,286.31,284.41,285.44,47874.0,285.39,286.31,284.41,285.44,47874.0
2017-06-30 12:00:00,285.46,286.32,285.01,285.35,30194.0,285.46,286.32,285.01,285.35,30194.0
2017-06-30 13:00:00,285.28,285.5,284.63,285.47,30164.0,285.28,285.5,284.63,285.47,30164.0
2017-06-30 14:00:00,285.5,288.76,285.43,288.25,73664.0,285.5,288.76,285.43,288.25,73664.0
2017-06-30 15:00:00,288.35,289.85,287.19,287.41,229247.0,288.35,289.85,287.19,287.41,229247.0
2017-07-03 09:30:00,287.7,288.34,286.13,286.3,35207.0,287.7,288.34,286.13,286.3,35207.0
2017-07-03 10:00:00,286.62,286.63,283.2,283.31,46374.0,286.62,286.63,283.2,283.31,46374.0
2017-07-03 11:00:00,283.25,283.84,282.78,283.33,59027.0,283.25,283.84,282.78,283.33,59027.0
2017-07-03 12:00:00,283.34,284.31,283.03,283.25,72093.0,283.34,284.31,283.03,283.25,72093.0
2017-07-05 09:30:00,281.0,283.97,279.44,280.65,135167.0,281.0,283.97,279.44,280.65,135167.0
2017-07-05 10:00:00,281.02,282.43,280.24,280.32,102410.0,281.02,282.43,280.24,280.32,102410.0
2017-07-05 11:00:00,280.32,280.58,277.58,278.72,108066.0,280.32,280.58,277.58,278.72,108066.0
2017-07-05 12:00:00,278.75,278.96,276.11,277.38,167303.0,278.75,278.96,276.11,277.38,167303.0
2017-07-05 13:00:00,277.46,279.36,276.82,278.55,158541.0,277.46,279.36,276.82,278.55,158541.0
2017-07-05 14:00:00,278.66,279.85,278.32,279.03,96839.0,278.66,279.85,278.32,279.03,96839.0
2017-07-05 15:00:00,279.04,279.29,277.85,279.03,181961.0,279.04,279.29,277.85,279.03,181961.0
2017-07-06 09:30:00,276.51,277.72,272.7,272.92,116590.0,276.51,277.72,272.7,272.92,116590.0
2017-07-06 10:00:00,272.99,274.46,271.43,273.23,154880.0,272.99,274.46,271.43,273.23,154880.0
2017-07-06 11:00:00,273.15,273.35,272.25,273.34,102269.0,273.15,273.35,272.25,273.34,102269.0
2017-07-06 12:00:00,273.33,273.34,272.0,272.56,79186.0,273.33,273.34,272.0,272.56,79186.0
2017-07-06 13:00:00,272.56,273.9,272.46,273.75,79474.0,272.56,273.9,272.46,273.75,79474.0
2017-07-06 14:00:00,273.76,274.7,272.91,274.14,53346.0,273.76,274.7,272.91,274.14,53346.0
2017-07-06 15:00:00,274.07,274.13,272.56,273.23,181616.0,274.07,274.13,272.56,273.23,181616.0
2017-07-07 09:30:00,273.92,275.5,272.04,274.94,54885.0,273.92,275.5,272.04,274.94,54885.0
2017-07-07 10:00:00,274.96,275.99,274.13,275.46,38022.0,274.96,275.99,274.13,275.46,38022.0
2017-07-07 11:00:00,275.56,278.75,275.55,278.5,98441.0,275.56,278.75,275.55,278.5,98441.0
2017-07-07 12:00:00,278.57,278.94,278.22,278.66,60670.0,278.57,278.94,278.22,278.66,60670.0
2017-07-07 13:00:00,278.67,278.87,277.74,277.93,47299.0,278.67,278.87,277.74,277.93,47299.0
2017-07-07 14:00:00,277.88,278.15,276.96,277.18,30602.0,277.88,278.15,276.96,277.18,30602.0
2017-07-07 15:00:00,277.27,277.97,276.81,276.92,64359.0,277.27,277.97,276.81,276.92,64359.0
2017-07-10 09:30:00,276.64,276.89,272.67,273.16,58031.0,276.64,276.89,272.67,273.16,58031.0
2017-07-10 10:00:00,273.21,274.73,271.3,272.05,74074.0,273.21,274.73,271.3,272.05,74074.0
2017-07-10 11:00:00,272.05,272.44,269.25,269.85,126654.0,272.05,272.44,269.25,269.85,126654.0
2017-07-10 12:00:00,270.04,271.0,269.61,270.04,77835.0,270.04,271.0,269.61,270.04,77835.0
2017-07-10 13:00:00,269.96,270.08,267.52,269.87,136725.0,269.96,270.08,267.52,269.87,136725.0
2017-07-10 14:00:00,269.67,270.4,268.5,268.97,79175.0,269.67,270.4,268.5,268.97,79175.0
2017-07-10 15:00:00,269.01,269.92,268.25,268.83,190003.0,269.01,269.92,268.25,268.83,190003.0
2017-07-11 09:30:00,268.57,269.25,264.38,264.73,174967.0,268.57,269.25,264.38,264.73,174967.0
2017-07-11 10:00:00,264.55,265.13,256.18,257.75,493362.0,264.55,265.13,256.18,257.75,493362.0
2017-07-11 11:00:00,257.82,258.43,253.09,254.76,508464.0,257.82,258.43,253.09,254.76,508464.0
2017-07-11 12:00:00,254.7,256.5,254.4,255.33,360167.0,254.7,256.5,254.4,255.33,360167.0
2017-07-11 13:00:00,255.33,256.66,253.75,255.9,300484.0,255.33,256.66,253.75,255.9,300484.0
2017-07-11 14:00:00,255.86,255.96,253.84,254.8,186953.0,255.86,255.96,253.84,254.8,186953.0
2017-07-11 15:00:00,254.79,257.33,254.3,255.98,617486.0,254.79,257.33,254.3,255.98,617486.0
2017-07-12 09:30:00,258.68,265.31,257.17,260.58,315315.0,258.68,265.31,257.17,260.58,315315.0
2017-07-12 10:00:00,260.58,262.09,258.37,261.69,264418.0,260.58,262.09,258.37,261.69,264418.0
2017-07-12 11:00:00,261.58,263.25,261.02,262.67,159904.0,261.58,263.25,261.02,262.67,159904.0
2017-07-12 12:00:00,262.35,263.08,261.13,262.66,96691.0,262.35,263.08,261.13,262.66,96691.0
2017-07-12 13:00:00,262.73,263.74,262.39,263.7,135111.0,262.73,263.74,262.39,263.7,135111.0
2017-07-12 14:00:00,263.56,264.97,262.31,262.31,222049.0,263.56,264.97,262.31,262.31,222049.0
2017-07-12 15:00:00,262.2,263.2,261.54,261.88,309313.0,262.2,263.2,261.54,261.88,309313.0
2017-07-13 09:30:00,265.5,265.5,261.56,262.3,72981.0,265.5,265.5,261.56,262.3,72981.0
2017-07-13 10:00:00,262.34,262.68,260.01,260.77,108096.0,262.34,262.68,260.01,260.77,108096.0
2017-07-13 11:00:00,260.74,262.07,260.57,260.79,69364.0,260.74,262.07,260.57,260.79,69364.0
2017-07-13 12:00:00,260.74,260.74,258.29,259.57,98133.0,260.74,260.74,258.29,259.57,98133.0
2017-07-13 13:00:00,259.47,260.11,258.62,260.01,53110.0,259.47,260.11,258.62,260.01,53110.0
2017-07-13 14:00:00,259.99,260.0,257.86,258.09,69752.0,259.99,260.0,257.86,258.09,69752.0
2017-07-13 15:00:00,258.07,258.66,257.19,257.4,121512.0,258.07,258.66,257.19,257.4,121512.0
2017-07-14 09:30:00,264.7,267.48,260.96,262.63,494727.0,264.7,267.48,260.96,262.63,494727.0
2017-07-14 10:00:00,262.69,263.88,261.21,262.86,126349.0,262.69,263.88,261.21,262.86,126349.0
2017-07-14 11:00:00,262.95,263.46,262.09,262.77,117135.0,262.95,263.46,262.09,262.77,117135.0
2017-07-14 12:00:00,262.84,262.87,261.19,261.55,70720.0,262.84,262.87,261.19,261.55,70720.0
2017-07-14 13:00:00,261.46,262.1,260.7,261.3,93085.0,261.46,262.1,260.7,261.3,93085.0
2017-07-14 14:00:00,261.32,262.21,261.19,262.2,79734.0,261.32,262.21,261.19,262.2,79734.0
2017-07-14 15:00:00,262.13,262.13,261.04,261.74,242583.0,262.13,262.13,261.04,261.74,242583.0
2017-07-17 09:30:00,261.75,262.48,257.1,257.78,102998.0,261.75,262.48,257.1,257.78,102998.0
2017-07-17 10:00:00,257.89,258.97,254.63,255.28,190591.0,257.89,258.97,254.63,255.28,190591.0
2017-07-17 11:00:00,255.31,257.08,254.04,256.05,209220.0,255.31,257.08,254.04,256.05,209220.0
2017-07-17 12:00:00,255.88,256.38,255.22,255.42,68034.0,255.88,256.38,255.22,255.42,68034.0
2017-07-17 13:00:00,255.42,256.03,254.87,255.61,104770.0,255.42,256.03,254.87,255.61,104770.0
2017-07-17 14:00:00,255.71,255.71,254.04,254.15,117378.0,255.71,255.71,254.04,254.15,117378.0
2017-07-17 15:00:00,254.16,254.67,253.69,253.9,271669.0,254.16,254.67,253.69,253.9,271669.0
2017-07-18 09:30:00,253.15,256.0,253.15,255.62,109367.0,253.15,256.0,253.15,255.62,109367.0
2017-07-18 10:00:00,255.74,256.4,253.74,256.31,161179.0,255.74,256.4,253.74,256.31,161179.0
2017-07-18 11:00:00,256.35,259.31,255.61,258.48,166969.0,256.35,259.31,255.61,258.48,166969.0
2017-07-18 12:00:00,258.45,259.78,258.29,258.62,156540.0,258.45,259.78,258.29,258.62,156540.0
2017-07-18 13:00:00,258.77,259.5,258.35,258.77,184888.0,258.77,259.5,258.35,258.77,184888.0
2017-07-18 14:00:00,258.77,259.32,257.92,258.03,92191.0,258.77,259.32,257.92,258.03,92191.0
2017-07-18 15:00:00,258.03,258.89,257.71,258.75,348614.0,258.03,258.89,257.71,258.75,348614.0
2017-07-19 09:30:00,259.17,260.79,257.91,258.1,97702.0,259.17,260.79,257.91,258.1,97702.0
2017-07-19 10:00:00,258.06,258.79,256.0,256.43,182235.0,258.06,258.79,256.0,256.43,182235.0
2017-07-19 11:00:00,256.43,258.44,255.14,257.49,282853.0,256.43,258.44,255.14,257.49,282853.0
2017-07-19 12:00:00,257.7,258.75,257.45,257.98,63031.0,257.7,258.75,257.45,257.98,63031.0
2017-07-19 13:00:00,257.83,258.57,257.79,257.85,47341.0,257.83,258.57,257.79,257.85,47341.0
2017-07-19 14:00:00,257.78,257.78,257.09,257.18,42367.0,257.78,257.78,257.09,257.18,42367.0
2017-07-19 15:00:00,257.15,257.22,255.96,256.68,199561.0,257.15,257.22,255.96,256.68,199561.0
2017-07-20 09:30:00,256.67,256.94,254.89,255.63,93220.0,256.67,256.94,254.89,255.63,93220.0
2017-07-20 10:00:00,255.74,256.32,255.0,256.06,88004.0,255.74,256.32,255.0,256.06,88004.0
2017-07-20 11:00:00,256.06,256.86,255.77,256.53,43200.0,256.06,256.86,255.77,256.53,43200.0
2017-07-20 12:00:00,256.53,256.62,255.25,255.89,37744.0,256.53,256.62,255.25,255.89,37744.0
2017-07-20 13:00:00,255.9,256.45,255.61,256.37,99365.0,255.9,256.45,255.61,256.37,99365.0
2017-07-20 14:00:00,256.3,256.56,255.9,256.37,31801.0,256.3,256.56,255.9,256.37,31801.0
2017-07-20 15:00:00,256.34,256.35,255.29,255.77,172697.0,256.34,256.35,255.29,255.77,172697.0
2017-07-21 09:30:00,255.66,256.49,254.26,254.84,80464.0,255.66,256.49,254.26,254.84,80464.0
2017-07-21 10:00:00,254.84,255.39,253.59,253.75,107340.0,254.84,255.39,253.59,253.75,107340.0
2017-07-21 11:00:00,253.85,254.23,252.63,253.16,98294.0,253.85,254.23,252.63,253.16,98294.0
2017-07-21 12:00:00,253.21,253.29,251.73,252.78,94361.0,253.21,253.29,251.73,252.78,94361.0
2017-07-21 13:00:00,252.78,252.99,251.25,251.42,74352.0,252.78,252.99,251.25,251.42,74352.0
2017-07-21 14:00:00,251.38,251.51,250.44,251.06,97068.0,251.38,251.51,250.44,251.06,97068.0
2017-07-21 15:00:00,251.12,253.59,250.79,253.4,216576.0,251.12,253.59,250.79,253.4,216576.0
2017-07-24 09:30:00,253.3,254.45,250.88,254.45,59412.0,253.3,254.45,250.88,254.45,59412.0
2017-07-24 10:00:00,254.43,255.25,253.17,254.55,88333.0,254.43,255.25,253.17,254.55,88333.0
2017-07-24 11:00:00,254.49,255.23,253.88,255.18,70016.0,254.49,255.23,253.88,255.18,70016.0
2017-07-24 12:00:00,255.1,256.14,254.59,254.95,67697.0,255.1,256.14,254.59,254.95,67697.0
2017-07-24 13:00:00,254.83,255.23,254.07,254.53,56216.0,254.83,255.23,254.07,254.53,56216.0
2017-07-24 14:00:00,254.56,254.69,252.97,253.09,61400.0,254.56,254.69,252.97,253.09,61400.0
2017-07-24 15:00:00,253.07,253.47,251.73,252.03,140065.0,253.07,253.47,251.73,252.03,140065.0
2017-07-25 09:30:00,252.49,252.92,250.53,251.55,61174.0,252.49,252.92,250.53,251.55,61174.0
2017-07-25 10:00:00,251.48,254.84,251.2,253.18,163307.0,251.48,254.84,251.2,253.18,163307.0
2017-07-25 11:00:00,253.16,256.31,252.87,256.1,76650.0,253.16,256.31,252.87,256.1,76650.0
2017-07-25 12:00:00,256.02,256.42,255.02,255.84,55859.0,256.02,256.42,255.02,255.84,55859.0
2017-07-25 13:00:00,255.79,256.84,255.23,256.68,55553.0,255.79,256.84,255.23,256.68,55553.0
2017-07-25 14:00:00,256.61,256.65,255.36,256.37,71842.0,256.61,256.65,255.36,256.37,71842.0
2017-07-25 15:00:00,256.32,257.11,255.55,256.6,139681.0,256.32,257.11,255.55,256.6,139681.0
2017-07-26 09:30:00,245.78,249.98,244.28,245.49,419840.0,245.78,249.98,244.28,245.49,419840.0
2017-07-26 10:00:00,245.39,247.0,243.61,246.12,471330.0,245.39,247.0,243.61,246.12,471330.0
2017-07-26 11:00:00,246.2,248.22,245.58,247.82,121718.0,246.2,248.22,245.58,247.82,121718.0
2017-07-26 12:00:00,247.73,248.69,247.06,248.64,85436.0,247.73,248.69,247.06,248.64,85436.0
2017-07-26 13:00:00,248.6,249.22,247.95,248.33,104133.0,248.6,249.22,247.95,248.33,104133.0
2017-07-26 14:00:00,248.04,248.87,247.56,248.01,128564.0,248.04,248.87,247.56,248.01,128564.0
2017-07-26 15:00:00,248.13,248.36,247.0,247.22,307734.0,248.13,248.36,247.0,247.22,307734.0
2017-07-27 09:30:00,247.06,249.72,246.69,249.0,87057.0,247.06,249.72,246.69,249.0,87057.0
2017-07-27 10:00:00,249.17,251.5,248.76,248.87,115675.0,249.17,251.5,248.76,248.87,115675.0
2017-07-27 11:00:00,248.94,250.17,248.4,249.99,70824.0,248.94,250.17,248.4,249.99,70824.0
2017-07-27 12:00:00,249.85,250.0,248.25,248.46,62355.0,249.85,250.0,248.25,248.46,62355.0
2017-07-27 13:00:00,248.64,248.65,245.8,246.9,91377.0,248.64,248.65,245.8,246.9,91377.0
2017-07-27 14:00:00,246.79,249.02,246.17,247.88,157680.0,246.79,249.02,246.17,247.88,157680.0
2017-07-27 15:00:00,247.96,249.54,247.39,249.46,173392.0,247.96,249.54,247.39,249.46,173392.0
2017-07-28 09:30:00,247.05,251.25,246.0,251.06,104170.0,247.05,251.25,246.0,251.06,104170.0
2017-07-28 10:00:00,251.26,252.57,250.68,251.37,72304.0,251.26,252.57,250.68,251.37,72304.0
2017-07-28 11:00:00,251.26,251.59,250.4,250.77,62291.0,251.26,251.59,250.4,250.77,62291.0
2017-07-28 12:00:00,250.7,250.85,249.26,249.3,26639.0,250.7,250.85,249.26,249.3,26639.0
2017-07-28 13:00:00,249.27,249.83,248.53,248.54,31155.0,249.27,249.83,248.53,248.54,31155.0
2017-07-28 14:00:00,248.5,249.78,248.26,249.6,44687.0,248.5,249.78,248.26,249.6,44687.0
2017-07-28 15:00:00,249.66,249.78,248.43,248.59,87242.0,249.66,249.78,248.43,248.59,87242.0
2017-07-31 09:30:00,243.88,248.0,243.28,244.92,147258.0,243.88,248.0,243.28,244.92,147258.0
2017-07-31 10:00:00,245.04,247.19,244.41,244.84,94876.0,245.04,247.19,244.41,244.84,94876.0
2017-07-31 11:00:00,245.06,247.07,244.51,246.91,55759.0,245.06,247.07,244.51,246.91,55759.0
2017-07-31 12:00:00,246.97,248.19,246.5,247.91,37104.0,246.97,248.19,246.5,247.91,37104.0
2017-07-31 13:00:00,247.79,250.1,247.74,250.1,74313.0,247.79,250.1,247.74,250.1,74313.0
2017-07-31 14:00:00,250.12,251.92,250.03,250.55,86422.0,250.12,251.92,250.03,250.55,86422.0
2017-07-31 15:00:00,250.58,251.57,250.29,251.21,157894.0,250.58,251.57,250.29,251.21,157894.0
2017-08-01 09:30:00,253.14,256.97,252.45,255.81,149411.0,253.14,256.97,252.45,255.81,149411.0
2017-08-01 10:00:00,255.75,256.33,253.76,256.02,117737.0,255.75,256.33,253.76,256.02,117737.0
2017-08-01 11:00:00,256.0,256.6,255.35,256.6,77049.0,256.0,256.6,255.35,256.6,77049.0
2017-08-01 12:00:00,256.63,257.06,255.8,256.03,109123.0,256.63,257.06,255.8,256.03,109123.0
2017-08-01 13:00:00,255.99,256.16,255.05,255.14,54705.0,255.99,256.16,255.05,255.14,54705.0
2017-08-01 14:00:00,255.08,255.62,254.84,255.45,67828.0,255.08,255.62,254.84,255.45,67828.0
2017-08-01 15:00:00,255.55,255.68,254.88,255.29,205539.0,255.55,255.68,254.88,255.29,205539.0
2017-08-02 09:30:00,255.0,255.35,252.72,252.72,58301.0,255.0,255.35,252.72,252.72,58301.0
2017-08-02 10:00:00,252.61,253.51,249.83,250.56,170817.0,252.61,253.51,249.83,250.56,170817.0
2017-08-02 11:00:00,250.64,250.65,248.56,248.64,113740.0,250.64,250.65,248.56,248.64,113740.0
2017-08-02 12:00:00,248.7,248.95,246.1,246.5,87939.0,248.7,248.95,246.1,246.5,87939.0
2017-08-02 13:00:00,246.49,247.21,246.14,246.42,125507.0,246.49,247.21,246.14,246.42,125507.0
2017-08-02 14:00:00,246.5,247.67,246.4,246.88,98316.0,246.5,247.67,246.4,246.88,98316.0
2017-08-02 15:00:00,246.96,248.29,246.6,247.98,231668.0,246.96,248.29,246.6,247.98,231668.0
2017-08-03 09:30:00,246.94,247.59,246.57,246.85,42625.0,246.94,247.59,246.57,246.85,42625.0
2017-08-03 10:00:00,246.74,251.05,246.68,250.88,96333.0,246.74,251.05,246.68,250.88,96333.0
2017-08-03 11:00:00,250.86,250.97,250.05,250.45,71670.0,250.86,250.97,250.05,250.45,71670.0
2017-08-03 12:00:00,250.23,251.1,250.14,250.23,50531.0,250.23,251.1,250.14,250.23,50531.0
2017-08-03 13:00:00,250.31,250.61,249.69,250.25,42431.0,250.31,250.61,249.69,250.25,42431.0
2017-08-03 14:00:00,250.34,250.97,250.27,250.97,25695.0,250.34,250.97,250.27,250.97,25695.0
2017-08-03 15:00:00,251.04,251.98,250.95,251.27,163940.0,251.04,251.98,250.95,251.27,163940.0
2017-08-04 09:30:00,252.15,254.59,252.15,252.99,58748.0,252.15,254.59,252.15,252.99,58748.0
2017-08-04 10:00:00,252.7,253.08,250.93,251.83,50370.0,252.7,253.08,250.93,251.83,50370.0
2017-08-04 11:00:00,252.03,252.29,250.33,251.5,35598.0,252.03,252.29,250.33,251.5,35598.0
2017-08-04 12:00:00,251.42,251.67,250.07,251.12,29907.0,251.42,251.67,250.07,251.12,29907.0
2017-08-04 13:00:00,251.22,251.55,250.56,250.58,28439.0,251.22,251.55,250.56,250.58,28439.0
2017-08-04 14:00:00,250.53,250.98,250.18,250.52,19714.0,250.53,250.98,250.18,250.52,19714.0
2017-08-04 15:00:00,250.52,250.9,250.01,250.13,76513.0,250.52,250.9,250.01,250.13,76513.0
2017-08-07 09:30:00,249.56,251.92,248.53,251.57,35018.0,249.56,251.92,248.53,251.57,35018.0
2017-08-07 10:00:00,251.78,251.79,249.5,249.5,58767.0,251.78,251.79,249.5,249.5,58767.0
2017-08-07 11:00:00,249.53,250.51,249.13,250.51,33225.0,249.53,250.51,249.13,250.51,33225.0
2017-08-07 12:00:00,250.36,250.7,249.57,249.73,36821.0,250.36,250.7,249.57,249.73,36821.0
2017-08-07 13:00:00,249.63,250.16,249.5,249.85,20903.0,249.63,250.16,249.5,249.85,20903.0
2017-08-07 14:00:00,249.83,249.95,249.27,249.79,28339.0,249.83,249.95,249.27,249.79,28339.0
2017-08-07 15:00:00,249.77,250.05,248.59,248.81,120365.0,249.77,250.05,248.59,248.81,120365.0
2017-08-08 09:30:00,248.89,251.0,247.23,251.0,44410.0,248.89,251.0,247.23,251.0,44410.0
2017-08-08 10:00:00,251.0,251.68,249.31,250.93,44809.0,251.0,251.68,249.31,250.93,44809.0
2017-08-08 11:00:00,250.96,252.45,250.41,252.45,53731.0,250.96,252.45,250.41,252.45,53731.0
2017-08-08 12:00:00,252.34,252.8,251.71,252.77,50858.0,252.34,252.8,251.71,252.77,50858.0
2017-08-08 13:00:00,252.7,252.87,252.11,252.35,22987.0,252.7,252.87,252.11,252.35,22987.0
2017-08-08 14:00:00,252.36,252.67,251.29,251.67,31702.0,252.36,252.67,251.29,251.67,31702.0
2017-08-08 15:00:00,251.61,251.8,249.81,250.64,80202.0,251.61,251.8,249.81,250.64,80202.0
2017-08-09 09:30:00,249.85,251.25,249.17,250.79,83100.0,249.85,251.25,249.17,250.79,83100.0
2017-08-09 10:00:00,250.59,252.27,249.38,251.06,62843.0,250.59,252.27,249.38,251.06,62843.0
2017-08-09 11:00:00,250.83,251.74,250.55,251.55,29938.0,250.83,251.74,250.55,251.55,29938.0
2017-08-09 12:00:00,251.66,251.66,250.28,250.28,19064.0,251.66,251.66,250.28,250.28,19064.0
2017-08-09 13:00:00,250.24,253.76,250.23,253.6,70071.0,250.24,253.76,250.23,253.6,70071.0
2017-08-09 14:00:00,253.63,254.42,252.01,253.24,63285.0,253.63,254.42,252.01,253.24,63285.0
2017-08-09 15:00:00,253.06,253.3,252.43,253.12,113492.0,253.06,253.3,252.43,253.12,113492.0
2017-08-10 09:30:00,252.09,252.21,249.77,250.83,45369.0,252.09,252.21,249.77,250.83,45369.0
2017-08-10 10:00:00,250.89,251.52,250.0,251.06,66332.0,250.89,251.52,250.0,251.06,66332.0
2017-08-10 11:00:00,251.18,251.57,250.87,251.16,51451.0,251.18,251.57,250.87,251.16,51451.0
2017-08-10 12:00:00,251.18,251.28,250.86,251.03,47719.0,251.18,251.28,250.86,251.03,47719.0
2017-08-10 13:00:00,251.02,251.26,249.26,249.58,56558.0,251.02,251.26,249.26,249.58,56558.0
2017-08-10 14:00:00,249.51,250.2,248.79,249.56,43414.0,249.51,250.2,248.79,249.56,43414.0
2017-08-10 15:00:00,249.59,249.65,246.69,246.89,152505.0,249.59,249.65,246.69,246.89,152505.0
2017-08-11 09:30:00,247.95,251.0,247.95,250.63,47339.0,247.95,251.0,247.95,250.63,47339.0
2017-08-11 10:00:00,250.84,251.98,250.45,251.3,42184.0,250.84,251.98,250.45,251.3,42184.0
2017-08-11 11:00:00,251.1,251.1,249.38,249.74,25860.0,251.1,251.1,249.38,249.74,25860.0
2017-08-11 12:00:00,249.86,250.66,249.77,250.58,33041.0,249.86,250.66,249.77,250.58,33041.0
2017-08-11 13:00:00,250.57,251.17,250.32,250.92,18040.0,250.57,251.17,250.32,250.92,18040.0
2017-08-11 14:00:00,250.98,251.13,250.23,250.43,25666.0,250.98,251.13,250.23,250.43,25666.0
2017-08-11 15:00:00,250.6,251.31,250.26,251.05,63815.0,250.6,251.31,250.26,251.05,63815.0
2017-08-14 09:30:00,251.8,252.34,250.86,251.74,32747.0,251.8,252.34,250.86,251.74,32747.0
2017-08-14 10:00:00,252.07,252.88,251.73,252.49,23721.0,252.07,252.88,251.73,252.49,23721.0
2017-08-14 11:00:00,252.52,252.52,250.27,250.46,39998.0,252.52,252.52,250.27,250.46,39998.0
2017-08-14 12:00:00,250.54,251.06,250.24,250.88,49369.0,250.54,251.06,250.24,250.88,49369.0
2017-08-14 13:00:00,251.01,251.21,250.3,250.33,30214.0,251.01,251.21,250.3,250.33,30214.0
2017-08-14 14:00:00,250.29,250.6,247.45,249.07,155574.0,250.29,250.6,247.45,249.07,155574.0
2017-08-14 15:00:00,249.12,249.3,248.22,248.43,128420.0,249.12,249.3,248.22,248.43,128420.0
2017-08-15 09:30:00,248.81,248.93,244.26,244.26,84945.0,248.81,248.93,244.26,244.26,84945.0
2017-08-15 10:00:00,244.25,245.0,241.0,241.22,212595.0,244.25,245.0,241.0,241.22,212595.0
2017-08-15 11:00:00,241.46,241.86,237.74,239.05,296207.0,241.46,241.86,237.74,239.05,296207.0
2017-08-15 12:00:00,239.11,239.74,237.69,239.41,132809.0,239.11,239.74,237.69,239.41,132809.0
2017-08-15 13:00:00,239.41,239.52,237.6,237.97,106152.0,239.41,239.52,237.6,237.97,106152.0
2017-08-15 14:00:00,237.94,238.7,237.36,237.65,162345.0,237.94,238.7,237.36,237.65,162345.0
2017-08-15 15:00:00,237.6,238.46,237.5,237.61,208706.0,237.6,238.46,237.5,237.61,208706.0
2017-08-16 09:30:00,238.02,241.7,236.0,240.46,169933.0,238.02,241.7,236.0,240.46,169933.0
2017-08-16 10:00:00,240.41,242.5,239.76,242.13,118804.0,240.41,242.5,239.76,242.13,118804.0
2017-08-16 11:00:00,242.09,244.16,241.86,244.12,106133.0,242.09,244.16,241.86,244.12,106133.0
2017-08-16 12:00:00,244.11,245.1,243.78,244.2,81368.0,244.11,245.1,243.78,244.2,81368.0
2017-08-16 13:00:00,244.17,244.29,243.01,243.32,94717.0,244.17,244.29,243.01,243.32,94717.0
2017-08-16 14:00:00,243.34,243.72,242.1,243.55,87238.0,243.34,243.72,242.1,243.55,87238.0
2017-08-16 15:00:00,243.6,243.85,243.17,243.43,138298.0,243.6,243.85,243.17,243.43,138298.0
2017-08-17 09:30:00,241.83,243.93,241.45,243.14,57440.0,241.83,243.93,241.45,243.14,57440.0
2017-08-17 10:00:00,243.03,244.89,242.12,244.21,73878.0,243.03,244.89,242.12,244.21,73878.0
2017-08-17 11:00:00,244.3,245.25,242.87,243.8,62850.0,244.3,245.25,242.87,243.8,62850.0
2017-08-17 12:00:00,243.81,244.11,242.37,242.9,40411.0,243.81,244.11,242.37,242.9,40411.0
2017-08-17 13:00:00,243.0,243.23,241.89,242.29,65363.0,243.0,243.23,241.89,242.29,65363.0
2017-08-17 14:00:00,242.33,242.84,241.81,242.48,50085.0,242.33,242.84,241.81,242.48,50085.0
2017-08-17 15:00:00,242.63,242.66,240.96,241.43,130519.0,242.63,242.66,240.96,241.43,130519.0
2017-08-18 09:30:00,240.85,246.0,240.85,245.5,102330.0,240.85,246.0,240.85,245.5,102330.0
2017-08-18 10:00:00,245.55,247.36,245.24,246.56,113025.0,245.55,247.36,245.24,246.56,113025.0
2017-08-18 11:00:00,246.56,246.56,245.16,245.51,61020.0,246.56,246.56,245.16,245.51,61020.0
2017-08-18 12:00:00,245.58,245.59,243.9,244.67,51514.0,245.58,245.59,243.9,244.67,51514.0
2017-08-18 13:00:00,244.81,244.86,243.21,244.56,86296.0,244.81,244.86,243.21,244.56,86296.0
2017-08-18 14:00:00,244.53,244.84,244.19,244.82,33446.0,244.53,244.84,244.19,244.82,33446.0
2017-08-18 15:00:00,244.84,245.34,244.1,244.2,149341.0,244.84,245.34,244.1,244.2,149341.0
2017-08-21 09:30:00,236.67,240.0,233.33,235.14,277220.0,236.67,240.0,233.33,235.14,277220.0
2017-08-21 10:00:00,235.2,236.57,233.02,235.59,278689.0,235.2,236.57,233.02,235.59,278689.0
2017-08-21 11:00:00,235.63,235.88,233.81,234.92,184388.0,235.63,235.88,233.81,234.92,184388.0
2017-08-21 12:00:00,235.05,235.96,234.54,235.0,115671.0,235.05,235.96,234.54,235.0,115671.0
2017-08-21 13:00:00,234.94,235.71,234.2,234.38,62382.0,234.94,235.71,234.2,234.38,62382.0
2017-08-21 14:00:00,234.29,236.0,234.15,234.7,88913.0,234.29,236.0,234.15,234.7,88913.0
2017-08-21 15:00:00,234.74,235.66,233.82,234.2,314111.0,234.74,235.66,233.82,234.2,314111.0
2017-08-22 09:30:00,236.37,239.98,236.0,238.25,208640.0,236.37,239.98,236.0,238.25,208640.0
2017-08-22 10:00:00,238.26,238.8,234.8,235.81,253669.0,238.26,238.8,234.8,235.81,253669.0
2017-08-22 11:00:00,235.66,235.86,231.16,234.6,223158.0,235.66,235.86,231.16,234.6,223158.0
2017-08-22 12:00:00,234.48,234.56,232.58,233.09,164665.0,234.48,234.56,232.58,233.09,164665.0
2017-08-22 13:00:00,233.12,233.39,231.49,232.91,177113.0,233.12,233.39,231.49,232.91,177113.0
2017-08-22 14:00:00,233.01,233.87,232.82,233.05,131000.0,233.01,233.87,232.82,233.05,131000.0
2017-08-22 15:00:00,233.01,233.9,231.64,231.65,367138.0,233.01,233.9,231.64,231.65,367138.0
2017-08-23 09:30:00,231.0,233.44,230.28,232.89,276877.0,231.0,233.44,230.28,232.89,276877.0
2017-08-23 10:00:00,232.65,232.85,230.62,230.93,255555.0,232.65,232.85,230.62,230.93,255555.0
2017-08-23 11:00:00,230.93,232.49,230.55,231.13,259849.0,230.93,232.49,230.55,231.13,259849.0
2017-08-23 12:00:00,231.13,232.98,230.69,230.76,191598.0,231.13,232.98,230.69,230.76,191598.0
2017-08-23 13:00:00,230.88,231.02,228.5,228.8,187326.0,230.88,231.02,228.5,228.8,187326.0
2017-08-23 14:00:00,228.8,232.04,228.64,231.15,230392.0,228.8,232.04,228.64,231.15,230392.0
2017-08-23 15:00:00,231.11,232.45,230.82,232.02,779347.0,231.11,232.45,230.82,232.02,779347.0
2017-08-24 09:30:00,240.0,247.3,233.79,233.98,309411.0,240.0,247.3,233.79,233.98,309411.0
2017-08-24 10:00:00,233.78,235.61,233.06,233.55,261802.0,233.78,235.61,233.06,233.55,261802.0
2017-08-24 11:00:00,233.45,236.48,233.02,235.85,180024.0,233.45,236.48,233.02,235.85,180024.0
2017-08-24 12:00:00,235.83,236.89,235.03,235.79,159906.0,235.83,236.89,235.03,235.79,159906.0
2017-08-24 13:00:00,235.84,236.74,233.54,234.49,191475.0,235.84,236.74,233.54,234.49,191475.0
2017-08-24 14:00:00,234.52,235.01,233.52,233.89,211062.0,234.52,235.01,233.52,233.89,211062.0
2017-08-24 15:00:00,233.91,234.85,233.15,233.7,443131.0,233.91,234.85,233.15,233.7,443131.0
2017-08-25 09:30:00,215.44,216.81,209.0,212.44,2369845.0,215.44,216.81,209.0,212.44,2369845.0
2017-08-25 10:00:00,212.24,213.0,208.25,209.67,1135328.0,212.24,213.0,208.25,209.67,1135328.0
2017-08-25 11:00:00,209.52,213.06,208.41,211.55,634024.0,209.52,213.06,208.41,211.55,634024.0
2017-08-25 12:00:00,211.73,214.2,211.55,213.29,378559.0,211.73,214.2,211.55,213.29,378559.0
2017-08-25 13:00:00,213.36,214.77,212.73,214.23,420065.0,213.36,214.77,212.73,214.23,420065.0
2017-08-25 14:00:00,214.29,217.8,214.07,214.68,617828.0,214.29,217.8,214.07,214.68,617828.0
2017-08-25 15:00:00,214.84,215.48,211.45,212.36,893357.0,214.84,215.48,211.45,212.36,893357.0
2017-08-28 09:30:00,210.2,211.39,208.76,208.91,371248.0,210.2,211.39,208.76,208.91,371248.0
2017-08-28 10:00:00,208.91,209.45,207.0,207.78,502651.0,208.91,209.45,207.0,207.78,502651.0
2017-08-28 11:00:00,207.76,210.4,207.0,209.14,317892.0,207.76,210.4,207.0,209.14,317892.0
2017-08-28 12:00:00,209.0,209.68,207.5,208.41,222808.0,209.0,209.68,207.5,208.41,222808.0
2017-08-28 13:00:00,208.33,208.84,207.13,208.76,270980.0,208.33,208.84,207.13,208.76,270980.0
2017-08-28 14:00:00,208.76,208.95,207.51,207.56,166939.0,208.76,208.95,207.51,207.56,166939.0
2017-08-28 15:00:00,207.63,208.2,207.08,207.75,305634.0,207.63,208.2,207.08,207.75,305634.0
2017-08-29 09:30:00,205.02,209.58,204.01,207.16,182353.0,205.02,209.58,204.01,207.16,182353.0
2017-08-29 10:00:00,207.27,209.8,206.97,207.56,194530.0,207.27,209.8,206.97,207.56,194530.0
2017-08-29 11:00:00,207.42,208.86,207.35,207.59,182310.0,207.42,208.86,207.35,207.59,182310.0
2017-08-29 12:00:00,207.72,208.82,207.65,207.94,102265.0,207.72,208.82,207.65,207.94,102265.0
2017-08-29 13:00:00,207.91,208.45,207.69,208.39,66972.0,207.91,208.45,207.69,208.39,66972.0
2017-08-29 14:00:00,208.36,211.6,208.36,211.11,204134.0,208.36,211.6,208.36,211.11,204134.0
2017-08-29 15:00:00,211.16,212.73,210.71,211.79,410713.0,211.16,212.73,210.71,211.79,410713.0
2017-08-30 09:30:00,211.38,213.44,211.22,212.66,188004.0,211.38,213.44,211.22,212.66,188004.0
2017-08-30 10:00:00,212.66,212.91,210.59,212.06,254155.0,212.66,212.91,210.59,212.06,254155.0
2017-08-30 11:00:00,212.04,213.11,211.47,212.39,106254.0,212.04,213.11,211.47,212.39,106254.0
2017-08-30 12:00:00,212.49,213.1,212.32,212.63,91615.0,212.49,213.1,212.32,212.63,91615.0
2017-08-30 13:00:00,212.65,213.28,212.58,212.6,90144.0,212.65,213.28,212.58,212.6,90144.0
2017-08-30 14:00:00,212.52,213.26,212.45,213.03,78960.0,212.52,213.26,212.45,213.03,78960.0
2017-08-30 15:00:00,212.99,213.88,212.95,213.6,298042.0,212.99,213.88,212.95,213.6,298042.0
2017-08-31 09:30:00,214.82,218.83,214.46,218.46,219004.0,214.82,218.83,214.46,218.46,219004.0
2017-08-31 10:00:00,218.38,220.22,218.38,220.1,287600.0,218.38,220.22,218.38,220.1,287600.0
2017-08-31 11:00:00,220.15,220.74,217.56,218.34,342624.0,220.15,220.74,217.56,218.34,342624.0
2017-08-31 12:00:00,218.33,218.97,217.94,218.62,121370.0,218.33,218.97,217.94,218.62,121370.0
2017-08-31 13:00:00,218.62,218.93,218.03,218.2,78844.0,218.62,218.93,218.03,218.2,78844.0
2017-08-31 14:00:00,218.13,218.96,218.12,218.91,98427.0,218.13,218.96,218.12,218.91,98427.0
2017-08-31 15:00:00,218.92,221.15,218.87,221.09,434132.0,218.92,221.15,218.87,221.09,434132.0
2017-09-01 09:30:00,221.12,221.12,218.76,219.32,89399.0,221.12,221.12,218.76,219.32,89399.0
2017-09-01 10:00:00,219.46,221.0,219.14,220.09,236520.0,219.46,221.0,219.14,220.09,236520.0
2017-09-01 11:00:00,220.12,221.11,219.95,220.66,205284.0,220.12,221.11,219.95,220.66,205284.0
2017-09-01 12:00:00,220.63,221.01,219.77,220.5,208371.0,220.63,221.01,219.77,220.5,208371.0
2017-09-01 13:00:00,220.44,221.0,219.91,220.59,112263.0,220.44,221.0,219.91,220.59,112263.0
2017-09-01 14:00:00,220.58,221.63,220.41,221.54,102942.0,220.58,221.63,220.41,221.54,102942.0
2017-09-01 15:00:00,221.58,222.27,221.15,221.73,342028.0,221.58,222.27,221.15,221.73,342028.0
2017-09-05 09:30:00,221.0,222.72,220.01,222.39,103265.0,221.0,222.72,220.01,222.39,103265.0
2017-09-05 10:00:00,222.55,222.55,220.56,221.17,187373.0,222.55,222.55,220.56,221.17,187373.0
2017-09-05 11:00:00,221.16,221.99,220.93,221.85,166203.0,221.16,221.99,220.93,221.85,166203.0
2017-09-05 12:00:00,221.81,222.09,220.88,221.36,192498.0,221.81,222.09,220.88,221.36,192498.0
2017-09-05 13:00:00,221.35,222.23,221.25,221.74,150889.0,221.35,222.23,221.25,221.74,150889.0
2017-09-05 14:00:00,221.74,223.43,221.5,222.43,184988.0,221.74,223.43,221.5,222.43,184988.0
2017-09-05 15:00:00,222.47,223.94,222.01,223.9,265351.0,222.47,223.94,222.01,223.9,265351.0
2017-09-06 09:30:00,224.29,226.0,224.29,224.69,87242.0,224.29,226.0,224.29,224.69,87242.0
2017-09-06 10:00:00,224.69,225.21,223.77,224.74,224538.0,224.69,225.21,223.77,224.74,224538.0
2017-09-06 11:00:00,224.8,225.21,224.09,224.63,117587.0,224.8,225.21,224.09,224.63,117587.0
2017-09-06 12:00:00,224.6,225.73,224.33,225.53,118455.0,224.6,225.73,224.33,225.53,118455.0
2017-09-06 13:00:00,225.36,226.08,224.73,224.89,138978.0,225.36,226.08,224.73,224.89,138978.0
2017-09-06 14:00:00,224.84,225.97,224.63,225.71,102383.0,224.84,225.97,224.63,225.71,102383.0
2017-09-06 15:00:00,225.69,228.09,225.45,228.02,387885.0,225.69,228.09,225.45,228.02,387885.0
2017-09-07 09:30:00,228.52,230.72,228.25,230.24,117812.0,228.52,230.72,228.25,230.24,117812.0
2017-09-07 10:00:00,230.34,231.28,229.22,230.38,208876.0,230.34,231.28,229.22,230.38,208876.0
2017-09-07 11:00:00,230.38,230.9,229.87,230.42,223440.0,230.38,230.9,229.87,230.42,223440.0
2017-09-07 12:00:00,230.43,230.7,230.08,230.36,208504.0,230.43,230.7,230.08,230.36,208504.0
2017-09-07 13:00:00,230.34,230.34,228.47,229.27,140028.0,230.34,230.34,228.47,229.27,140028.0
2017-09-07 14:00:00,229.33,230.48,228.94,230.41,89079.0,229.33,230.48,228.94,230.41,89079.0
2017-09-07 15:00:00,230.49,230.84,230.2,230.53,271495.0,230.49,230.84,230.2,230.53,271495.0
2017-09-08 09:30:00,229.66,229.66,228.28,228.72,72243.0,229.66,229.66,228.28,228.72,72243.0
2017-09-08 10:00:00,228.65,229.3,228.0,228.5,130278.0,228.65,229.3,228.0,228.5,130278.0
2017-09-08 11:00:00,228.54,228.8,227.7,227.84,116003.0,228.54,228.8,227.7,227.84,116003.0
2017-09-08 12:00:00,227.88,228.07,226.0,226.57,172785.0,227.88,228.07,226.0,226.57,172785.0
2017-09-08 13:00:00,226.46,227.07,226.37,226.92,61894.0,226.46,227.07,226.37,226.92,61894.0
2017-09-08 14:00:00,226.91,227.26,226.5,226.64,96550.0,226.91,227.26,226.5,226.64,96550.0
2017-09-08 15:00:00,226.64,227.16,226.36,226.96,183864.0,226.64,227.16,226.36,226.96,183864.0
2017-09-11 09:30:00,227.87,228.87,227.12,228.32,68841.0,227.87,228.87,227.12,228.32,68841.0
2017-09-11 10:00:00,228.37,228.69,227.77,228.05,76544.0,228.37,228.69,227.77,228.05,76544.0
2017-09-11 11:00:00,228.05,228.64,227.81,227.99,71665.0,228.05,228.64,227.81,227.99,71665.0
2017-09-11 12:00:00,228.05,228.27,227.43,227.61,61163.0,228.05,228.27,227.43,227.61,61163.0
2017-09-11 13:00:00,227.6,228.34,227.22,228.34,69300.0,227.6,228.34,227.22,228.34,69300.0
2017-09-11 14:00:00,228.33,228.88,228.14,228.14,56493.0,228.33,228.88,228.14,228.14,56493.0
2017-09-11 15:00:00,228.11,228.75,228.0,228.61,119130.0,228.11,228.75,228.0,228.61,119130.0
2017-09-12 09:30:00,229.54,229.56,226.68,228.07,74591.0,229.54,229.56,226.68,228.07,74591.0
2017-09-12 10:00:00,228.1,228.47,226.89,227.36,122793.0,228.1,228.47,226.89,227.36,122793.0
2017-09-12 11:00:00,227.25,228.0,227.01,227.34,59557.0,227.25,228.0,227.01,227.34,59557.0
2017-09-12 12:00:00,227.27,228.71,227.05,228.41,183022.0,227.27,228.71,227.05,228.41,183022.0
2017-09-12 13:00:00,228.44,228.44,227.4,227.53,70080.0,228.44,228.44,227.4,227.53,70080.0
2017-09-12 14:00:00,227.44,227.51,225.52,225.64,84590.0,227.44,227.51,225.52,225.64,84590.0
2017-09-12 15:00:00,225.63,226.98,225.58,226.88,213780.0,225.63,226.98,225.58,226.88,213780.0
2017-09-13 09:30:00,225.98,227.24,225.98,226.83,32564.0,225.98,227.24,225.98,226.83,32564.0
2017-09-13 10:00:00,226.82,227.69,226.3,227.18,70365.0,226.82,227.69,226.3,227.18,70365.0
2017-09-13 11:00:00,227.28,227.33,226.0,226.19,111633.0,227.28,227.33,226.0,226.19,111633.0
2017-09-13 12:00:00,226.17,226.23,225.71,225.98,76344.0,226.17,226.23,225.71,225.98,76344.0
2017-09-13 13:00:00,225.95,226.17,225.83,226.01,93912.0,225.95,226.17,225.83,226.01,93912.0
2017-09-13 14:00:00,226.02,226.34,225.92,226.34,34575.0,226.02,226.34,225.92,226.34,34575.0
2017-09-13 15:00:00,226.31,226.73,226.2,226.41,126193.0,226.31,226.73,226.2,226.41,126193.0
2017-09-14 09:30:00,225.34,226.03,224.39,225.04,93000.0,225.34,226.03,224.39,225.04,93000.0
2017-09-14 10:00:00,225.11,225.47,223.15,224.51,284852.0,225.11,225.47,223.15,224.51,284852.0
2017-09-14 11:00:00,224.52,225.13,223.88,223.94,218776.0,224.52,225.13,223.88,223.94,218776.0
2017-09-14 12:00:00,223.89,223.98,223.09,223.27,69895.0,223.89,223.98,223.09,223.27,69895.0
2017-09-14 13:00:00,223.26,223.68,223.01,223.16,149274.0,223.26,223.68,223.01,223.16,149274.0
2017-09-14 14:00:00,223.13,223.3,221.69,222.51,166227.0,223.13,223.3,221.69,222.51,166227.0
2017-09-14 15:00:00,222.45,224.28,222.32,223.93,206225.0,222.45,224.28,222.32,223.93,206225.0
2017-09-15 09:30:00,223.49,224.57,222.81,223.95,112795.0,223.49,224.57,222.81,223.95,112795.0
2017-09-15 10:00:00,223.84,224.29,222.84,223.9,59185.0,223.84,224.29,222.84,223.9,59185.0
2017-09-15 11:00:00,223.9,224.14,223.45,223.99,58747.0,223.9,224.14,223.45,223.99,58747.0
2017-09-15 12:00:00,223.93,224.38,223.85,224.17,22668.0,223.93,224.38,223.85,224.17,22668.0
2017-09-15 13:00:00,224.17,224.23,223.4,223.52,71661.0,224.17,224.23,223.4,223.52,71661.0
2017-09-15 14:00:00,223.56,223.93,223.45,223.65,44079.0,223.56,223.93,223.45,223.65,44079.0
2017-09-15 15:00:00,223.63,224.88,223.53,224.66,161613.0,223.63,224.88,223.53,224.66,161613.0
2017-09-18 09:30:00,225.39,226.85,225.27,225.92,96207.0,225.39,226.85,225.27,225.92,96207.0
2017-09-18 10:00:00,225.91,226.94,225.33,226.22,104660.0,225.91,226.94,225.33,226.22,104660.0
2017-09-18 11:00:00,226.27,226.67,225.75,226.04,84269.0,226.27,226.67,225.75,226.04,84269.0
2017-09-18 12:00:00,225.83,227.49,225.42,227.44,68759.0,225.83,227.49,225.42,227.44,68759.0
2017-09-18 13:00:00,227.42,228.6,226.85,228.49,91933.0,227.42,228.6,226.85,228.49,91933.0
2017-09-18 14:00:00,228.4,228.69,227.35,227.71,84959.0,228.4,228.69,227.35,227.71,84959.0
2017-09-18 15:00:00,227.61,228.25,226.93,227.08,171950.0,227.61,228.25,226.93,227.08,171950.0
2017-09-19 09:30:00,227.38,227.55,225.35,225.41,40393.0,227.38,227.55,225.35,225.41,40393.0
2017-09-19 10:00:00,225.31,225.63,223.89,224.79,80056.0,225.31,225.63,223.89,224.79,80056.0
2017-09-19 11:00:00,224.79,224.79,223.61,223.91,32467.0,224.79,224.79,223.61,223.91,32467.0
2017-09-19 12:00:00,223.83,224.54,223.83,224.3,32999.0,223.83,224.54,223.83,224.3,32999.0
2017-09-19 13:00:00,224.36,224.92,224.24,224.28,65047.0,224.36,224.92,224.24,224.28,65047.0
2017-09-19 14:00:00,224.26,224.5,223.01,223.11,56861.0,224.26,224.5,223.01,223.11,56861.0
2017-09-19 15:00:00,223.06,224.58,222.63,224.45,201715.0,223.06,224.58,222.63,224.45,201715.0
2017-09-20 09:30:00,223.89,224.53,221.88,224.46,37726.0,223.89,224.53,221.88,224.46,37726.0
2017-09-20 10:00:00,224.43,226.92,224.26,225.34,65278.0,224.43,226.92,224.26,225.34,65278.0
2017-09-20 11:00:00,225.44,225.5,223.64,224.47,60931.0,225.44,225.5,223.64,224.47,60931.0
2017-09-20 12:00:00,224.32,224.98,224.08,224.29,28573.0,224.32,224.98,224.08,224.29,28573.0
2017-09-20 13:00:00,224.21,224.69,224.0,224.44,37013.0,224.21,224.69,224.0,224.44,37013.0
2017-09-20 14:00:00,224.44,224.5,223.11,223.69,62147.0,224.44,224.5,223.11,223.69,62147.0
2017-09-20 15:00:00,223.7,224.28,223.22,223.84,157947.0,223.7,224.28,223.22,223.84,157947.0
2017-09-21 09:30:00,224.72,224.72,222.0,222.02,38543.0,224.72,224.72,222.0,222.02,38543.0
2017-09-21 10:00:00,222.23,222.72,221.24,221.83,106120.0,222.23,222.72,221.24,221.83,106120.0
2017-09-21 11:00:00,221.83,222.18,221.11,221.14,84376.0,221.83,222.18,221.11,221.14,84376.0
2017-09-21 12:00:00,221.13,222.05,221.05,221.62,47252.0,221.13,222.05,221.05,221.62,47252.0
2017-09-21 13:00:00,221.63,221.63,220.77,221.08,55603.0,221.63,221.63,220.77,221.08,55603.0
2017-09-21 14:00:00,221.17,221.49,220.86,220.93,49163.0,221.17,221.49,220.86,220.93,49163.0
2017-09-21 15:00:00,221.03,221.04,219.7,219.73,192425.0,221.03,221.04,219.7,219.73,192425.0
2017-09-22 09:30:00,219.01,220.78,218.36,220.4,115010.0,219.01,220.78,218.36,220.4,115010.0
2017-09-22 10:00:00,220.47,221.69,220.13,221.17,112043.0,220.47,221.69,220.13,221.17,112043.0
2017-09-22 11:00:00,221.1,221.2,219.93,220.13,54672.0,221.1,221.2,219.93,220.13,54672.0
2017-09-22 12:00:00,220.23,220.58,219.61,219.75,39935.0,220.23,220.58,219.61,219.75,39935.0
2017-09-22 13:00:00,219.79,219.95,219.46,219.6,38046.0,219.79,219.95,219.46,219.6,38046.0
2017-09-22 14:00:00,219.64,220.33,219.52,219.93,36329.0,219.64,220.33,219.52,219.93,36329.0
2017-09-22 15:00:00,219.99,219.99,219.07,219.16,189102.0,219.99,219.99,219.07,219.16,189102.0
2017-09-25 09:30:00,219.64,220.63,219.17,219.73,31041.0,219.64,220.63,219.17,219.73,31041.0
2017-09-25 10:00:00,219.58,219.97,218.13,218.7,78728.0,219.58,219.97,218.13,218.7,78728.0
2017-09-25 11:00:00,218.71,219.6,218.41,219.4,51994.0,218.71,219.6,218.41,219.4,51994.0
2017-09-25 12:00:00,219.42,220.43,219.12,219.88,38436.0,219.42,220.43,219.12,219.88,38436.0
2017-09-25 13:00:00,219.88,219.98,219.25,219.27,31704.0,219.88,219.98,219.25,219.27,31704.0
2017-09-25 14:00:00,219.24,219.63,218.84,219.51,25477.0,219.24,219.63,218.84,219.51,25477.0
2017-09-25 15:00:00,219.44,219.5,218.56,218.9,121039.0,219.44,219.5,218.56,218.9,121039.0
2017-09-26 09:30:00,219.0,219.55,218.75,219.36,52597.0,219.0,219.55,218.75,219.36,52597.0
2017-09-26 10:00:00,219.21,220.33,218.88,220.02,89518.0,219.21,220.33,218.88,220.02,89518.0
2017-09-26 11:00:00,220.03,220.31,219.76,220.17,67128.0,220.03,220.31,219.76,220.17,67128.0
2017-09-26 12:00:00,220.11,220.71,219.81,220.13,52916.0,220.11,220.71,219.81,220.13,52916.0
2017-09-26 13:00:00,220.13,220.76,219.78,220.06,64323.0,220.13,220.76,219.78,220.06,64323.0
2017-09-26 14:00:00,220.06,220.41,219.7,219.86,144423.0,220.06,220.41,219.7,219.86,144423.0
2017-09-26 15:00:00,219.87,220.09,218.67,219.0,174993.0,219.87,220.09,218.67,219.0,174993.0
2017-09-27 09:30:00,219.28,222.37,219.28,222.2,88495.0,219.28,222.37,219.28,222.2,88495.0
2017-09-27 10:00:00,222.34,224.17,222.34,223.12,192965.0,222.34,224.17,222.34,223.12,192965.0
2017-09-27 11:00:00,223.12,226.93,223.11,226.84,124761.0,223.12,226.93,223.11,226.84,124761.0
2017-09-27 12:00:00,226.83,227.02,225.86,226.02,46214.0,226.83,227.02,225.86,226.02,46214.0
2017-09-27 13:00:00,226.1,226.84,225.89,226.27,95603.0,226.1,226.84,225.89,226.27,95603.0
2017-09-27 14:00:00,226.53,228.58,226.33,227.67,141094.0,226.53,228.58,226.33,227.67,141094.0
2017-09-27 15:00:00,227.63,228.8,227.53,227.66,127533.0,227.63,228.8,227.53,227.66,127533.0
2017-09-28 09:30:00,227.44,227.8,226.03,227.4,46850.0,227.44,227.8,226.03,227.4,46850.0
2017-09-28 10:00:00,227.35,228.34,226.25,228.12,64093.0,227.35,228.34,226.25,228.12,64093.0
2017-09-28 11:00:00,227.94,228.59,227.34,228.38,60277.0,227.94,228.59,227.34,228.38,60277.0
2017-09-28 12:00:00,228.41,228.41,227.13,227.44,33273.0,228.41,228.41,227.13,227.44,33273.0
2017-09-28 13:00:00,227.31,227.76,226.97,227.48,40015.0,227.31,227.76,226.97,227.48,40015.0
2017-09-28 14:00:00,227.2,227.86,226.76,227.14,39592.0,227.2,227.86,226.76,227.14,39592.0
2017-09-28 15:00:00,227.11,227.55,226.88,226.9,93589.0,227.11,227.55,226.88,226.9,93589.0
2017-09-29 09:30:00,226.3,227.91,225.67,226.69,47199.0,226.3,227.91,225.67,226.69,47199.0
2017-09-29 10:00:00,226.63,227.48,226.19,226.37,38407.0,226.63,227.48,226.19,226.37,38407.0
2017-09-29 11:00:00,226.44,226.44,224.62,224.91,46431.0,226.44,226.44,224.62,224.91,46431.0
2017-09-29 12:00:00,224.96,226.53,224.71,226.18,41871.0,224.96,226.53,224.71,226.18,41871.0
2017-09-29 13:00:00,226.04,227.13,225.99,227.13,38881.0,226.04,227.13,225.99,227.13,38881.0
2017-09-29 14:00:00,227.08,227.28,225.75,226.02,40895.0,227.08,227.28,225.75,226.02,40895.0
2017-09-29 15:00:00,225.96,226.49,225.78,226.07,90549.0,225.96,226.49,225.78,226.07,90549.0
2017-10-02 09:30:00,226.93,226.99,221.66,222.03,68476.0,226.93,226.99,221.66,222.03,68476.0
2017-10-02 10:00:00,222.16,222.36,220.47,220.74,126705.0,222.16,222.36,220.47,220.74,126705.0
2017-10-02 11:00:00,220.81,220.96,218.55,218.6,115602.0,220.81,220.96,218.55,218.6,115602.0
2017-10-02 12:00:00,218.59,220.27,218.32,220.16,110920.0,218.59,220.27,218.32,220.16,110920.0
2017-10-02 13:00:00,220.18,222.43,220.13,222.15,141149.0,220.18,222.43,220.13,222.15,141149.0
2017-10-02 14:00:00,222.16,222.65,221.28,222.65,60849.0,222.16,222.65,221.28,222.65,60849.0
2017-10-02 15:00:00,222.65,224.17,222.58,223.74,157094.0,222.65,224.17,222.58,223.74,157094.0
2017-10-03 09:30:00,222.47,223.69,221.8,222.5,38848.0,222.47,223.69,221.8,222.5,38848.0
2017-10-03 10:00:00,222.5,223.75,221.76,223.75,108441.0,222.5,223.75,221.76,223.75,108441.0
2017-10-03 11:00:00,223.75,225.3,223.49,224.76,76268.0,223.75,225.3,223.49,224.76,76268.0
2017-10-03 12:00:00,224.78,224.88,223.86,224.2,85271.0,224.78,224.88,223.86,224.2,85271.0
2017-10-03 13:00:00,224.19,225.19,224.11,225.11,78276.0,224.19,225.19,224.11,225.11,78276.0
2017-10-03 14:00:00,225.2,227.51,225.12,227.12,102496.0,225.2,227.51,225.12,227.12,102496.0
2017-10-03 15:00:00,227.13,227.79,226.92,227.61,149349.0,227.13,227.79,226.92,227.61,149349.0
2017-10-04 09:30:00,226.76,227.42,223.25,223.96,69454.0,226.76,227.42,223.25,223.96,69454.0
2017-10-04 10:00:00,224.09,224.57,222.85,223.27,48493.0,224.09,224.57,222.85,223.27,48493.0
2017-10-04 11:00:00,223.44,225.61,223.23,225.09,54690.0,223.44,225.61,223.23,225.09,54690.0
2017-10-04 12:00:00,224.98,225.05,223.81,224.52,25716.0,224.98,225.05,223.81,224.52,25716.0
2017-10-04 13:00:00,224.58,224.69,223.69,224.1,63929.0,224.58,224.69,223.69,224.1,63929.0
2017-10-04 14:00:00,224.13,224.39,223.51,223.94,41958.0,224.13,224.39,223.51,223.94,41958.0
2017-10-04 15:00:00,223.91,224.19,223.24,223.51,111787.0,223.91,224.19,223.24,223.51,111787.0
2017-10-05 09:30:00,223.53,224.99,222.8,222.84,44907.0,223.53,224.99,222.8,222.84,44907.0
2017-10-05 10:00:00,222.79,224.36,222.79,223.68,59609.0,222.79,224.36,222.79,223.68,59609.0
2017-10-05 11:00:00,223.64,224.91,223.52,223.9,68131.0,223.64,224.91,223.52,223.9,68131.0
2017-10-05 12:00:00,223.81,224.14,223.02,223.3,38168.0,223.81,224.14,223.02,223.3,38168.0
2017-10-05 13:00:00,223.26,223.37,222.13,222.65,59257.0,223.26,223.37,222.13,222.65,59257.0
2017-10-05 14:00:00,222.71,222.74,221.13,221.52,80964.0,222.71,222.74,221.13,221.52,80964.0
2017-10-05 15:00:00,221.62,221.99,220.62,220.63,160798.0,221.62,221.99,220.62,220.63,160798.0
2017-10-06 09:30:00,219.42,220.8,219.1,220.52,49102.0,219.42,220.8,219.1,220.52,49102.0
2017-10-06 10:00:00,220.5,221.33,220.3,220.41,53339.0,220.5,221.33,220.3,220.41,53339.0
2017-10-06 11:00:00,220.56,220.56,219.77,220.15,39513.0,220.56,220.56,219.77,220.15,39513.0
2017-10-06 12:00:00,220.15,220.48,219.79,220.14,42985.0,220.15,220.48,219.79,220.14,42985.0
2017-10-06 13:00:00,220.13,220.91,219.9,220.87,50179.0,220.13,220.91,219.9,220.87,50179.0
2017-10-06 14:00:00,220.87,221.06,219.8,219.98,58059.0,220.87,221.06,219.8,219.98,58059.0
2017-10-06 15:00:00,219.9,220.2,219.54,219.86,161898.0,219.9,220.2,219.54,219.86,161898.0
2017-10-09 09:30:00,220.1,220.9,218.27,218.3,26596.0,220.1,220.9,218.27,218.3,26596.0
2017-10-09 10:00:00,218.49,218.69,217.31,217.56,116085.0,218.49,218.69,217.31,217.56,116085.0
2017-10-09 11:00:00,217.58,217.95,216.98,217.1,74806.0,217.58,217.95,216.98,217.1,74806.0
2017-10-09 12:00:00,217.11,217.23,215.61,215.99,91430.0,217.11,217.23,215.61,215.99,91430.0
2017-10-09 13:00:00,216.07,218.5,216.07,217.97,83562.0,216.07,218.5,216.07,217.97,83562.0
2017-10-09 14:00:00,217.91,218.26,217.88,218.06,24242.0,217.91,218.26,217.88,218.06,24242.0
2017-10-09 15:00:00,218.05,218.05,217.03,217.29,78523.0,218.05,218.05,217.03,217.29,78523.0
2017-10-10 09:30:00,217.62,217.84,216.6,216.92,50571.0,217.62,217.84,216.6,216.92,50571.0
2017-10-10 10:00:00,216.87,217.32,215.57,216.29,62633.0,216.87,217.32,215.57,216.29,62633.0
2017-10-10 11:00:00,216.12,216.22,215.2,215.2,50685.0,216.12,216.22,215.2,215.2,50685.0
2017-10-10 12:00:00,215.19,215.5,214.16,214.16,53714.0,215.19,215.5,214.16,214.16,53714.0
2017-10-10 13:00:00,214.17,214.85,212.85,213.28,82033.0,214.17,214.85,212.85,213.28,82033.0
2017-10-10 14:00:00,213.24,213.73,212.71,213.06,88885.0,213.24,213.73,212.71,213.06,88885.0
2017-10-10 15:00:00,213.0,213.41,212.69,212.69,224543.0,213.0,213.41,212.69,212.69,224543.0
2017-10-11 09:30:00,212.19,212.68,209.75,209.95,102311.0,212.19,212.68,209.75,209.95,102311.0
2017-10-11 10:00:00,209.89,210.01,208.54,208.74,229946.0,209.89,210.01,208.54,208.74,229946.0
2017-10-11 11:00:00,208.92,209.57,208.6,208.99,210782.0,208.92,209.57,208.6,208.99,210782.0
2017-10-11 12:00:00,209.03,209.1,207.67,208.2,209803.0,209.03,209.1,207.67,208.2,209803.0
2017-10-11 13:00:00,208.23,208.84,207.79,208.62,236061.0,208.23,208.84,207.79,208.62,236061.0
2017-10-11 14:00:00,208.6,208.66,207.86,208.1,200257.0,208.6,208.66,207.86,208.1,200257.0
2017-10-11 15:00:00,208.12,208.58,207.84,207.86,471321.0,208.12,208.58,207.84,207.86,471321.0
2017-10-12 09:30:00,201.52,201.78,190.2,190.44,976075.0,201.52,201.78,190.2,190.44,976075.0
2017-10-12 10:00:00,190.51,195.37,189.5,195.18,1421788.0,190.51,195.37,189.5,195.18,1421788.0
2017-10-12 11:00:00,195.32,195.49,193.28,194.8,398395.0,195.32,195.49,193.28,194.8,398395.0
2017-10-12 12:00:00,194.8,195.91,193.84,195.19,251526.0,194.8,195.91,193.84,195.19,251526.0
2017-10-12 13:00:00,195.15,195.17,193.13,193.9,251584.0,195.15,195.17,193.13,193.9,251584.0
2017-10-12 14:00:00,193.9,194.3,192.06,192.13,312636.0,193.9,194.3,192.06,192.13,312636.0
2017-10-12 15:00:00,192.2,192.54,189.81,190.16,1086000.0,192.2,192.54,189.81,190.16,1086000.0
2017-10-13 09:30:00,191.98,192.75,187.96,191.8,614155.0,191.98,192.75,187.96,191.8,614155.0
2017-10-13 10:00:00,191.92,195.49,191.27,193.78,636545.0,191.92,195.49,191.27,193.78,636545.0
2017-10-13 11:00:00,193.95,196.66,193.5,196.66,370768.0,193.95,196.66,193.5,196.66,370768.0
2017-10-13 12:00:00,196.62,198.23,196.43,197.05,322213.0,196.62,198.23,196.43,197.05,322213.0
2017-10-13 13:00:00,197.02,198.57,196.35,198.54,209528.0,197.02,198.57,196.35,198.54,209528.0
2017-10-13 14:00:00,198.43,200.9,198.43,199.79,507769.0,198.43,200.9,198.43,199.79,507769.0
2017-10-13 15:00:00,199.85,199.95,198.25,198.56,597746.0,199.85,199.95,198.25,198.56,597746.0
2017-10-16 09:30:00,196.12,197.4,193.22,195.09,297564.0,196.12,197.4,193.22,195.09,297564.0
2017-10-16 10:00:00,195.17,195.47,193.0,193.97,266604.0,195.17,195.47,193.0,193.97,266604.0
2017-10-16 11:00:00,194.07,194.31,192.1,194.0,234622.0,194.07,194.31,192.1,194.0,234622.0
2017-10-16 12:00:00,194.14,195.1,194.1,194.3,95231.0,194.14,195.1,194.1,194.3,95231.0
2017-10-16 13:00:00,194.26,194.48,193.67,194.23,66688.0,194.26,194.48,193.67,194.23,66688.0
2017-10-16 14:00:00,194.14,194.78,193.82,194.75,119924.0,194.14,194.78,193.82,194.75,119924.0
2017-10-16 15:00:00,194.69,194.84,192.56,193.71,396778.0,194.69,194.84,192.56,193.71,396778.0
2017-10-17 09:30:00,196.44,201.36,195.27,200.36,372450.0,196.44,201.36,195.27,200.36,372450.0
2017-10-17 10:00:00,200.51,202.02,199.3,200.39,285175.0,200.51,202.02,199.3,200.39,285175.0
2017-10-17 11:00:00,200.26,200.27,198.16,198.94,171982.0,200.26,200.27,198.16,198.94,171982.0
2017-10-17 12:00:00,198.78,200.17,198.78,199.75,72311.0,198.78,200.17,198.78,199.75,72311.0
2017-10-17 13:00:00,199.75,200.5,199.1,200.46,117832.0,199.75,200.5,199.1,200.46,117832.0
2017-10-17 14:00:00,200.42,202.64,200.12,202.1,236390.0,200.42,202.64,200.12,202.1,236390.0
2017-10-17 15:00:00,202.11,202.66,201.72,202.28,373517.0,202.11,202.66,201.72,202.28,373517.0
2017-10-18 09:30:00,197.81,201.16,197.71,199.72,194725.0,197.81,201.16,197.71,199.72,194725.0
2017-10-18 10:00:00,199.6,199.95,196.61,197.61,363548.0,199.6,199.95,196.61,197.61,363548.0
2017-10-18 11:00:00,197.54,199.33,197.29,198.69,198503.0,197.54,199.33,197.29,198.69,198503.0
2017-10-18 12:00:00,198.62,199.99,198.31,199.08,397685.0,198.62,199.99,198.31,199.08,397685.0
2017-10-18 13:00:00,199.0,199.93,198.53,199.61,368270.0,199.0,199.93,198.53,199.61,368270.0
2017-10-18 14:00:00,199.52,199.52,198.0,198.7,122696.0,199.52,199.52,198.0,198.7,122696.0
2017-10-18 15:00:00,198.63,199.41,198.07,198.37,379020.0,198.63,199.41,198.07,198.37,379020.0
2017-10-19 09:30:00,198.06,201.46,197.12,200.52,173087.0,198.06,201.46,197.12,200.52,173087.0
2017-10-19 10:00:00,200.49,205.64,200.22,205.31,477725.0,200.49,205.64,200.22,205.31,477725.0
2017-10-19 11:00:00,205.28,208.69,204.88,207.24,473166.0,205.28,208.69,204.88,207.24,473166.0
2017-10-19 12:00:00,207.18,207.62,205.41,206.72,209904.0,207.18,207.62,205.41,206.72,209904.0
2017-10-19 13:00:00,206.68,207.06,205.55,205.97,181406.0,206.68,207.06,205.55,205.97,181406.0
2017-10-19 14:00:00,205.93,206.91,205.43,205.82,371708.0,205.93,206.91,205.43,205.82,371708.0
2017-10-19 15:00:00,205.91,205.98,203.1,204.64,412968.0,205.91,205.98,203.1,204.64,412968.0
2017-10-20 09:30:00,205.72,207.64,203.61,203.61,126632.0,205.72,207.64,203.61,203.61,126632.0
2017-10-20 10:00:00,203.71,204.99,203.17,203.86,146210.0,203.71,204.99,203.17,203.86,146210.0
2017-10-20 11:00:00,203.75,204.89,203.75,204.25,66128.0,203.75,204.89,203.75,204.25,66128.0
2017-10-20 12:00:00,204.11,204.52,203.57,204.29,56343.0,204.11,204.52,203.57,204.29,56343.0
2017-10-20 13:00:00,204.48,204.84,203.74,204.84,66762.0,204.48,204.84,203.74,204.84,66762.0
2017-10-20 14:00:00,204.77,205.1,204.38,204.88,94008.0,204.77,205.1,204.38,204.88,94008.0
2017-10-20 15:00:00,204.78,205.14,204.48,204.72,239443.0,204.78,205.14,204.48,204.72,239443.0
2017-10-23 09:30:00,204.84,204.86,202.3,203.61,78706.0,204.84,204.86,202.3,203.61,78706.0
2017-10-23 10:00:00,203.48,204.97,203.43,204.2,108292.0,203.48,204.97,203.43,204.2,108292.0
2017-10-23 11:00:00,204.15,204.27,203.48,203.97,52161.0,204.15,204.27,203.48,203.97,52161.0
2017-10-23 12:00:00,204.04,204.35,203.75,204.13,47362.0,204.04,204.35,203.75,204.13,47362.0
2017-10-23 13:00:00,204.28,204.31,202.62,202.81,50340.0,204.28,204.31,202.62,202.81,50340.0
2017-10-23 14:00:00,202.87,203.39,202.35,203.22,76245.0,202.87,203.39,202.35,203.22,76245.0
2017-10-23 15:00:00,203.31,203.32,202.1,202.38,181935.0,203.31,203.32,202.1,202.38,181935.0
2017-10-24 09:30:00,201.96,203.15,201.36,201.47,52364.0,201.96,203.15,201.36,201.47,52364.0
2017-10-24 10:00:00,201.58,203.57,201.46,202.83,73458.0,201.58,203.57,201.46,202.83,73458.0
2017-10-24 11:00:00,202.91,203.36,202.27,202.51,84874.0,202.91,203.36,202.27,202.51,84874.0
2017-10-24 12:00:00,202.56,202.83,202.09,202.49,65104.0,202.56,202.83,202.09,202.49,65104.0
2017-10-24 13:00:00,202.49,203.07,202.31,202.92,41851.0,202.49,203.07,202.31,202.92,41851.0
2017-10-24 14:00:00,202.86,203.44,202.86,203.41,45896.0,202.86,203.44,202.86,203.41,45896.0
2017-10-24 15:00:00,203.33,203.77,203.06,203.32,148973.0,203.33,203.77,203.06,203.32,148973.0
2017-10-25 09:30:00,202.6,203.43,201.88,202.13,49679.0,202.6,203.43,201.88,202.13,49679.0
2017-10-25 10:00:00,202.01,202.85,201.35,201.58,59752.0,202.01,202.85,201.35,201.58,59752.0
2017-10-25 11:00:00,201.62,201.66,200.04,200.09,83554.0,201.62,201.66,200.04,200.09,83554.0
2017-10-25 12:00:00,200.18,200.62,199.56,200.38,48709.0,200.18,200.62,199.56,200.38,48709.0
2017-10-25 13:00:00,200.4,201.86,200.26,201.61,44930.0,200.4,201.86,200.26,201.61,44930.0
2017-10-25 14:00:00,201.88,202.17,201.12,201.92,47667.0,201.88,202.17,201.12,201.92,47667.0
2017-10-25 15:00:00,201.95,202.0,200.9,201.34,152121.0,201.95,202.0,200.9,201.34,152121.0
2017-10-26 09:30:00,201.23,202.26,199.4,200.19,53252.0,201.23,202.26,199.4,200.19,53252.0
2017-10-26 10:00:00,200.1,201.18,199.54,200.63,62943.0,200.1,201.18,199.54,200.63,62943.0
2017-10-26 11:00:00,200.44,201.82,200.31,201.52,43131.0,200.44,201.82,200.31,201.52,43131.0
2017-10-26 12:00:00,201.75,201.93,200.21,200.37,32696.0,201.75,201.93,200.21,200.37,32696.0
2017-10-26 13:00:00,200.25,200.99,200.12,200.81,38576.0,200.25,200.99,200.12,200.81,38576.0
2017-10-26 14:00:00,201.02,202.08,200.32,200.86,56680.0,201.02,202.08,200.32,200.86,56680.0
2017-10-26 15:00:00,200.68,201.13,200.07,200.52,105610.0,200.68,201.13,200.07,200.52,105610.0
2017-10-27 09:30:00,200.0,200.15,198.02,198.22,66335.0,200.0,200.15,198.02,198.22,66335.0
2017-10-27 10:00:00,198.22,198.76,196.01,196.06,104234.0,198.22,198.76,196.01,196.06,104234.0
2017-10-27 11:00:00,196.2,197.67,196.09,197.64,101142.0,196.2,197.67,196.09,197.64,101142.0
2017-10-27 12:00:00,197.62,199.24,197.5,198.69,63352.0,197.62,199.24,197.5,198.69,63352.0
2017-10-27 13:00:00,198.61,199.7,198.48,199.23,67136.0,198.61,199.7,198.48,199.23,67136.0
2017-10-27 14:00:00,199.24,199.32,198.6,198.81,67321.0,199.24,199.32,198.6,198.81,67321.0
2017-10-27 15:00:00,198.93,199.12,198.4,198.93,221556.0,198.93,199.12,198.4,198.93,221556.0
2017-10-30 09:30:00,197.86,202.41,196.78,202.41,108599.0,197.86,202.41,196.78,202.41,108599.0
2017-10-30 10:00:00,202.05,204.2,202.05,204.09,144298.0,202.05,204.2,202.05,204.09,144298.0
2017-10-30 11:00:00,204.09,204.95,202.19,202.34,87622.0,204.09,204.95,202.19,202.34,87622.0
2017-10-30 12:00:00,202.4,202.64,201.57,201.66,46207.0,202.4,202.64,201.57,201.66,46207.0
2017-10-30 13:00:00,201.63,202.27,201.1,202.11,44140.0,201.63,202.27,201.1,202.11,44140.0
2017-10-30 14:00:00,201.98,202.43,201.44,201.76,75474.0,201.98,202.43,201.44,201.76,75474.0
2017-10-30 15:00:00,201.66,201.87,201.15,201.69,101124.0,201.66,201.87,201.15,201.69,101124.0
2017-10-31 09:30:00,202.18,202.63,201.16,202.31,26763.0,202.18,202.63,201.16,202.31,26763.0
2017-10-31 10:00:00,202.18,203.56,202.17,203.47,49251.0,202.18,203.56,202.17,203.47,49251.0
2017-10-31 11:00:00,203.45,203.88,203.21,203.71,55934.0,203.45,203.88,203.21,203.71,55934.0
2017-10-31 12:00:00,203.78,203.79,202.04,202.04,61146.0,203.78,203.79,202.04,202.04,61146.0
2017-10-31 13:00:00,201.95,202.4,201.34,201.4,53229.0,201.95,202.4,201.34,201.4,53229.0
2017-10-31 14:00:00,201.35,201.63,200.33,200.42,61485.0,201.35,201.63,200.33,200.42,61485.0
2017-10-31 15:00:00,200.52,202.05,200.29,201.81,196106.0,200.52,202.05,200.29,201.81,196106.0
2017-11-01 09:30:00,202.49,209.54,202.14,208.67,178985.0,202.49,209.54,202.14,208.67,178985.0
2017-11-01 10:00:00,208.65,212.35,208.21,211.06,301190.0,208.65,212.35,208.21,211.06,301190.0
2017-11-01 11:00:00,210.92,210.98,207.62,207.89,119248.0,210.92,210.98,207.62,207.89,119248.0
2017-11-01 12:00:00,207.98,207.98,205.67,206.87,99242.0,207.98,207.98,205.67,206.87,99242.0
2017-11-01 13:00:00,206.87,207.51,206.28,207.2,51602.0,206.87,207.51,206.28,207.2,51602.0
2017-11-01 14:00:00,207.08,207.08,205.22,205.56,95999.0,207.08,207.08,205.22,205.56,95999.0
2017-11-01 15:00:00,205.47,205.78,204.66,204.83,165422.0,205.47,205.78,204.66,204.83,165422.0
2017-11-02 09:30:00,204.77,206.88,204.77,205.1,24894.0,204.77,206.88,204.77,205.1,24894.0
2017-11-02 10:00:00,205.11,207.39,204.0,206.45,86421.0,205.11,207.39,204.0,206.45,86421.0
2017-11-02 11:00:00,206.53,207.43,206.21,207.05,73407.0,206.53,207.43,206.21,207.05,73407.0
2017-11-02 12:00:00,207.0,208.54,206.7,206.79,94817.0,207.0,208.54,206.7,206.79,94817.0
2017-11-02 13:00:00,206.8,207.62,204.63,204.63,69263.0,206.8,207.62,204.63,204.63,69263.0
2017-11-02 14:00:00,204.65,205.04,201.3,203.04,125296.0,204.65,205.04,201.3,203.04,125296.0
2017-11-02 15:00:00,202.9,203.29,202.01,202.85,156229.0,202.9,203.29,202.01,202.85,156229.0
2017-11-03 09:30:00,203.03,204.75,201.71,204.75,31166.0,203.03,204.75,201.71,204.75,31166.0
2017-11-03 10:00:00,204.77,205.2,203.55,203.86,72994.0,204.77,205.2,203.55,203.86,72994.0
2017-11-03 11:00:00,203.82,204.19,202.81,203.8,62501.0,203.82,204.19,202.81,203.8,62501.0
2017-11-03 12:00:00,203.93,204.09,202.55,202.55,67150.0,203.93,204.09,202.55,202.55,67150.0
2017-11-03 13:00:00,202.52,203.48,201.77,202.0,60247.0,202.52,203.48,201.77,202.0,60247.0
2017-11-03 14:00:00,202.22,202.22,201.15,201.57,120443.0,202.22,202.22,201.15,201.57,120443.0
2017-11-03 15:00:00,201.57,202.4,201.4,201.97,169337.0,201.57,202.4,201.4,201.97,169337.0
2017-11-06 09:30:00,201.18,202.07,200.43,200.87,29722.0,201.18,202.07,200.43,200.87,29722.0
2017-11-06 10:00:00,201.05,201.05,198.51,199.66,79611.0,201.05,201.05,198.51,199.66,79611.0
2017-11-06 11:00:00,199.76,201.22,199.73,201.22,78380.0,199.76,201.22,199.73,201.22,78380.0
2017-11-06 12:00:00,201.31,201.47,200.34,200.75,42449.0,201.31,201.47,200.34,200.75,42449.0
2017-11-06 13:00:00,200.76,202.65,200.61,201.21,61229.0,200.76,202.65,200.61,201.21,61229.0
2017-11-06 14:00:00,201.1,201.54,200.77,200.92,45987.0,201.1,201.54,200.77,200.92,45987.0
2017-11-06 15:00:00,200.91,201.6,200.91,201.32,75180.0,200.91,201.6,200.91,201.32,75180.0
2017-11-07 09:30:00,201.64,202.85,201.42,201.48,25358.0,201.64,202.85,201.42,201.48,25358.0
2017-11-07 10:00:00,201.19,201.33,199.42,199.7,65094.0,201.19,201.33,199.42,199.7,65094.0
2017-11-07 11:00:00,199.76,199.95,199.09,199.43,43202.0,199.76,199.95,199.09,199.43,43202.0
2017-11-07 12:00:00,199.43,200.5,199.33,199.98,52215.0,199.43,200.5,199.33,199.98,52215.0
2017-11-07 13:00:00,199.99,200.0,199.09,199.1,19008.0,199.99,200.0,199.09,199.1,19008.0
2017-11-07 14:00:00,199.09,199.24,196.54,197.07,110146.0,199.09,199.24,196.54,197.07,110146.0
2017-11-07 15:00:00,197.07,198.21,197.02,198.0,162555.0,197.07,198.21,197.02,198.0,162555.0
2017-11-08 09:30:00,198.26,198.28,197.0,197.14,41815.0,198.26,198.28,197.0,197.14,41815.0
2017-11-08 10:00:00,197.26,197.56,194.13,195.2,140075.0,197.26,197.56,194.13,195.2,140075.0
2017-11-08 11:00:00,195.19,197.01,194.74,197.0,145048.0,195.19,197.01,194.74,197.0,145048.0
2017-11-08 12:00:00,197.08,198.17,196.02,198.04,88021.0,197.08,198.17,196.02,198.04,88021.0
2017-11-08 13:00:00,198.06,199.4,198.05,198.31,46075.0,198.06,199.4,198.05,198.31,46075.0
2017-11-08 14:00:00,198.31,198.59,197.14,197.15,72337.0,198.31,198.59,197.14,197.15,72337.0
2017-11-08 15:00:00,197.3,197.53,195.45,195.9,279929.0,197.3,197.53,195.45,195.9,279929.0
2017-11-09 09:30:00,194.07,195.72,191.8,195.72,116404.0,194.07,195.72,191.8,195.72,116404.0
2017-11-09 10:00:00,195.47,197.58,195.47,197.53,123182.0,195.47,197.58,195.47,197.53,123182.0
2017-11-09 11:00:00,197.57,198.3,196.26,196.6,111448.0,197.57,198.3,196.26,196.6,111448.0
2017-11-09 12:00:00,196.75,197.68,196.54,197.59,54336.0,196.75,197.68,196.54,197.59,54336.0
2017-11-09 13:00:00,197.62,199.82,197.36,199.24,50955.0,197.62,199.82,197.36,199.24,50955.0
2017-11-09 14:00:00,199.18,201.28,198.48,200.59,130961.0,199.18,201.28,198.48,200.59,130961.0
2017-11-09 15:00:00,200.42,200.42,198.72,199.14,145890.0,200.42,200.42,198.72,199.14,145890.0
2017-11-10 09:30:00,198.42,202.37,198.19,202.05,45609.0,198.42,202.37,198.19,202.05,45609.0
2017-11-10 10:00:00,202.15,204.66,200.44,200.72,119890.0,202.15,204.66,200.44,200.72,119890.0
2017-11-10 11:00:00,200.61,202.27,200.53,201.32,42590.0,200.61,202.27,200.53,201.32,42590.0
2017-11-10 12:00:00,201.44,201.45,200.12,200.23,22213.0,201.44,201.45,200.12,200.23,22213.0
2017-11-10 13:00:00,200.13,200.98,198.93,200.45,96524.0,200.13,200.98,198.93,200.45,96524.0
2017-11-10 14:00:00,200.34,201.41,200.03,201.39,55454.0,200.34,201.41,200.03,201.39,55454.0
2017-11-10 15:00:00,201.43,201.99,200.64,200.76,113583.0,201.43,201.99,200.64,200.76,113583.0
2017-11-13 09:30:00,200.55,202.01,198.57,198.68,31130.0,200.55,202.01,198.57,198.68,31130.0
2017-11-13 10:00:00,198.73,200.97,198.73,199.14,100257.0,198.73,200.97,198.73,199.14,100257.0
2017-11-13 11:00:00,199.3,199.5,198.5,199.26,69562.0,199.3,199.5,198.5,199.26,69562.0
2017-11-13 12:00:00,199.28,199.39,197.28,197.57,65940.0,199.28,199.39,197.28,197.57,65940.0
2017-11-13 13:00:00,197.43,198.19,196.62,197.04,55425.0,197.43,198.19,196.62,197.04,55425.0
2017-11-13 14:00:00,197.12,197.39,196.11,196.95,106494.0,197.12,197.39,196.11,196.95,106494.0
2017-11-13 15:00:00,196.97,198.77,196.94,198.02,181217.0,196.97,198.77,196.94,198.02,181217.0
2017-11-14 09:30:00,197.82,201.16,197.82,201.16,53283.0,197.82,201.16,197.82,201.16,53283.0
2017-11-14 10:00:00,200.96,201.24,200.12,200.41,64316.0,200.96,201.24,200.12,200.41,64316.0
2017-11-14 11:00:00,200.39,200.93,200.11,200.27,37511.0,200.39,200.93,200.11,200.27,37511.0
2017-11-14 12:00:00,200.13,200.78,200.13,200.27,26451.0,200.13,200.78,200.13,200.27,26451.0
2017-11-14 13:00:00,200.24,200.87,200.18,200.41,30918.0,200.24,200.87,200.18,200.41,30918.0
2017-11-14 14:00:00,200.3,200.41,199.03,199.1,36617.0,200.3,200.41,199.03,199.1,36617.0
2017-11-14 15:00:00,199.15,199.83,198.79,199.08,154584.0,199.15,199.83,198.79,199.08,154584.0
2017-11-15 09:30:00,198.15,198.62,196.56,198.07,36464.0,198.15,198.62,196.56,198.07,36464.0
2017-11-15 10:00:00,197.69,198.89,196.57,198.79,82989.0,197.69,198.89,196.57,198.79,82989.0
2017-11-15 11:00:00,198.87,199.83,198.16,198.98,56722.0,198.87,199.83,198.16,198.98,56722.0
2017-11-15 12:00:00,198.94,200.5,198.77,199.92,71730.0,198.94,200.5,198.77,199.92,71730.0
2017-11-15 13:00:00,199.88,200.16,199.23,200.16,29806.0,199.88,200.16,199.23,200.16,29806.0
2017-11-15 14:00:00,200.15,200.6,199.55,199.97,70726.0,200.15,200.6,199.55,199.97,70726.0
2017-11-15 15:00:00,200.09,200.25,199.56,200.05,85998.0,200.09,200.25,199.56,200.05,85998.0
2017-11-16 09:30:00,200.82,201.43,198.6,199.7,39156.0,200.82,201.43,198.6,199.7,39156.0
2017-11-16 10:00:00,199.55,202.74,199.55,202.64,51612.0,199.55,202.74,199.55,202.64,51612.0
2017-11-16 11:00:00,202.73,205.65,202.18,205.65,150393.0,202.73,205.65,202.18,205.65,150393.0
2017-11-16 12:00:00,205.73,206.18,204.05,205.91,122373.0,205.73,206.18,204.05,205.91,122373.0
2017-11-16 13:00:00,205.91,206.3,205.15,205.26,92415.0,205.91,206.3,205.15,205.26,92415.0
2017-11-16 14:00:00,205.26,207.21,205.2,206.84,105399.0,205.26,207.21,205.2,206.84,105399.0
2017-11-16 15:00:00,206.76,207.61,205.79,205.89,192976.0,206.76,207.61,205.79,205.89,192976.0
2017-11-17 09:30:00,208.02,212.75,206.61,211.94,190600.0,208.02,212.75,206.61,211.94,190600.0
2017-11-17 10:00:00,211.91,213.35,210.92,212.06,228741.0,211.91,213.35,210.92,212.06,228741.0
2017-11-17 11:00:00,212.27,212.77,211.32,212.76,118330.0,212.27,212.77,211.32,212.76,118330.0
2017-11-17 12:00:00,212.75,213.1,211.86,212.77,87333.0,212.75,213.1,211.86,212.77,87333.0
2017-11-17 13:00:00,212.85,213.98,212.78,213.38,101390.0,212.85,213.98,212.78,213.38,101390.0
2017-11-17 14:00:00,213.25,214.93,213.24,214.71,117231.0,213.25,214.93,213.24,214.71,117231.0
2017-11-17 15:00:00,214.71,215.68,214.05,215.1,383514.0,214.71,215.68,214.05,215.1,383514.0
2017-11-20 09:30:00,215.77,216.05,213.0,213.37,144459.0,215.77,216.05,213.0,213.37,144459.0
2017-11-20 10:00:00,213.17,213.17,210.25,211.39,194692.0,213.17,213.17,210.25,211.39,194692.0
2017-11-20 11:00:00,211.28,211.42,208.9,209.3,79885.0,211.28,211.42,208.9,209.3,79885.0
2017-11-20 12:00:00,209.43,210.31,208.89,209.33,78400.0,209.43,210.31,208.89,209.33,78400.0
2017-11-20 13:00:00,209.42,209.75,208.74,209.07,48727.0,209.42,209.75,208.74,209.07,48727.0
2017-11-20 14:00:00,209.05,210.81,208.88,210.78,82270.0,209.05,210.81,208.88,210.78,82270.0
2017-11-20 15:00:00,210.86,211.23,208.81,209.15,201603.0,210.86,211.23,208.81,209.15,201603.0
2017-11-21 09:30:00,207.06,209.97,203.09,207.26,327746.0,207.06,209.97,203.09,207.26,327746.0
2017-11-21 10:00:00,207.47,211.9,207.33,210.65,283491.0,207.47,211.9,207.33,210.65,283491.0
2017-11-21 11:00:00,210.65,210.66,208.13,209.51,148656.0,210.65,210.66,208.13,209.51,148656.0
2017-11-21 12:00:00,209.51,209.77,208.49,208.67,70283.0,209.51,209.77,208.49,208.67,70283.0
2017-11-21 13:00:00,208.68,209.95,208.52,208.69,80576.0,208.68,209.95,208.52,208.69,80576.0
2017-11-21 14:00:00,208.72,209.35,208.19,208.53,80517.0,208.72,209.35,208.19,208.53,80517.0
2017-11-21 15:00:00,208.52,210.22,208.5,209.96,249624.0,208.52,210.22,208.5,209.96,249624.0
2017-11-22 09:30:00,210.16,214.38,209.72,213.0,115161.0,210.16,214.38,209.72,213.0,115161.0
2017-11-22 10:00:00,212.78,214.5,211.49,213.15,196704.0,212.78,214.5,211.49,213.15,196704.0
2017-11-22 11:00:00,212.88,214.89,212.47,214.06,131341.0,212.88,214.89,212.47,214.06,131341.0
2017-11-22 12:00:00,214.05,214.19,213.13,213.42,56076.0,214.05,214.19,213.13,213.42,56076.0
2017-11-22 13:00:00,213.3,214.07,213.03,214.07,49583.0,213.3,214.07,213.03,214.07,49583.0
2017-11-22 14:00:00,213.94,215.41,213.63,213.83,107017.0,213.94,215.41,213.63,213.83,107017.0
2017-11-22 15:00:00,213.81,213.91,212.17,212.29,223030.0,213.81,213.91,212.17,212.29,223030.0
2017-11-24 09:30:00,212.69,214.08,209.27,209.99,71195.0,212.69,214.08,209.27,209.99,71195.0
2017-11-24 10:00:00,210.15,212.03,209.49,211.48,82649.0,210.15,212.03,209.49,211.48,82649.0
2017-11-24 11:00:00,211.54,211.75,210.27,211.35,54987.0,211.54,211.75,210.27,211.35,54987.0
2017-11-24 12:00:00,211.34,212.0,210.15,210.42,73639.0,211.34,212.0,210.15,210.42,73639.0
2017-11-27 09:30:00,210.95,212.0,206.45,206.58,164412.0,210.95,212.0,206.45,206.58,164412.0
2017-11-27 10:00:00,206.54,208.37,205.84,207.81,184765.0,206.54,208.37,205.84,207.81,184765.0
2017-11-27 11:00:00,207.81,208.32,206.77,207.2,87394.0,207.81,208.32,206.77,207.2,87394.0
2017-11-27 12:00:00,207.05,209.14,206.52,207.45,110999.0,207.05,209.14,206.52,207.45,110999.0
2017-11-27 13:00:00,207.45,208.18,206.84,207.72,53904.0,207.45,208.18,206.84,207.72,53904.0
2017-11-27 14:00:00,207.66,207.72,206.68,207.03,74858.0,207.66,207.72,206.68,207.03,74858.0
2017-11-27 15:00:00,206.97,207.29,206.44,206.69,181082.0,206.97,207.29,206.44,206.69,181082.0
2017-11-28 09:30:00,208.35,208.76,206.64,208.39,86636.0,208.35,208.76,206.64,208.39,86636.0
2017-11-28 10:00:00,208.49,211.77,208.44,211.07,222888.0,208.49,211.77,208.44,211.07,222888.0
2017-11-28 11:00:00,210.88,212.67,210.17,212.32,151519.0,210.88,212.67,210.17,212.32,151519.0
2017-11-28 12:00:00,212.32,213.77,211.56,213.6,163455.0,212.32,213.77,211.56,213.6,163455.0
2017-11-28 13:00:00,213.53,214.31,212.16,212.94,276196.0,213.53,214.31,212.16,212.94,276196.0
2017-11-28 14:00:00,212.83,214.91,212.61,214.49,121031.0,212.83,214.91,212.61,214.49,121031.0
2017-11-28 15:00:00,214.48,217.27,214.35,217.06,392168.0,214.48,217.27,214.35,217.06,392168.0
2017-11-29 09:30:00,218.98,227.4,218.82,221.93,278964.0,218.98,227.4,218.82,221.93,278964.0
2017-11-29 10:00:00,221.73,224.21,219.13,220.05,394339.0,221.73,224.21,219.13,220.05,394339.0
2017-11-29 11:00:00,220.04,223.65,219.72,223.6,155135.0,220.04,223.65,219.72,223.6,155135.0
2017-11-29 12:00:00,223.76,223.76,222.0,223.18,139076.0,223.76,223.76,222.0,223.18,139076.0
2017-11-29 13:00:00,223.09,223.34,221.27,221.85,134641.0,223.09,223.34,221.27,221.85,134641.0
2017-11-29 14:00:00,221.66,223.5,221.48,222.33,170424.0,221.66,223.5,221.48,222.33,170424.0
2017-11-29 15:00:00,222.44,223.37,221.73,223.07,231497.0,222.44,223.37,221.73,223.07,231497.0
2017-11-30 09:30:00,224.61,226.9,222.57,224.43,209443.0,224.61,226.9,222.57,224.43,209443.0
2017-11-30 10:00:00,224.42,224.89,218.58,221.26,374092.0,224.42,224.89,218.58,221.26,374092.0
2017-11-30 11:00:00,221.05,223.95,221.04,221.79,149391.0,221.05,223.95,221.04,221.79,149391.0
2017-11-30 12:00:00,221.68,223.75,221.19,222.21,105728.0,221.68,223.75,221.19,222.21,105728.0
2017-11-30 13:00:00,222.35,224.0,222.18,223.28,131412.0,222.35,224.0,222.18,223.28,131412.0
2017-11-30 14:00:00,223.26,224.95,223.11,224.38,230384.0,223.26,224.95,223.11,224.38,230384.0
2017-11-30 15:00:00,224.37,225.1,221.5,221.71,436320.0,224.37,225.1,221.5,221.71,436320.0
2017-12-01 09:30:00,208.07,217.61,207.93,211.2,1259552.0,208.07,217.61,207.93,211.2,1259552.0
2017-12-01 10:00:00,210.96,213.77,206.59,206.75,797262.0,210.96,213.77,206.59,206.75,797262.0
2017-12-01 11:00:00,206.76,206.88,201.2,203.82,846159.0,206.76,206.88,201.2,203.82,846159.0
2017-12-01 12:00:00,203.96,205.96,201.34,204.06,467397.0,203.96,205.96,201.34,204.06,467397.0
2017-12-01 13:00:00,203.93,204.79,201.0,204.76,401176.0,203.93,204.79,201.0,204.76,401176.0
2017-12-01 14:00:00,204.81,208.54,204.02,208.26,653425.0,204.81,208.54,204.02,208.26,653425.0
2017-12-01 15:00:00,208.39,213.78,207.28,212.62,1022710.0,208.39,213.78,207.28,212.62,1022710.0
2017-12-04 09:30:00,212.74,221.58,212.74,218.66,424442.0,212.74,221.58,212.74,218.66,424442.0
2017-12-04 10:00:00,218.62,224.49,218.38,224.27,502503.0,218.62,224.49,218.38,224.27,502503.0
2017-12-04 11:00:00,223.77,226.92,221.43,221.83,376360.0,223.77,226.92,221.43,221.83,376360.0
2017-12-04 12:00:00,221.96,222.7,220.52,220.67,234613.0,221.96,222.7,220.52,220.67,234613.0
2017-12-04 13:00:00,220.66,222.66,219.84,222.27,147172.0,220.66,222.66,219.84,222.27,147172.0
2017-12-04 14:00:00,222.09,222.1,220.32,221.95,111486.0,222.09,222.1,220.32,221.95,111486.0
2017-12-04 15:00:00,221.9,223.23,220.92,221.65,254662.0,221.9,223.23,220.92,221.65,254662.0
2017-12-05 09:30:00,223.77,224.58,219.79,221.11,140147.0,223.77,224.58,219.79,221.11,140147.0
2017-12-05 10:00:00,220.88,222.66,220.42,221.5,190196.0,220.88,222.66,220.42,221.5,190196.0
2017-12-05 11:00:00,221.52,224.65,221.03,223.24,146518.0,221.52,224.65,221.03,223.24,146518.0
2017-12-05 12:00:00,223.17,224.34,222.92,223.77,102469.0,223.17,224.34,222.92,223.77,102469.0
2017-12-05 13:00:00,223.8,224.49,223.57,224.15,91031.0,223.8,224.49,223.57,224.15,91031.0
2017-12-05 14:00:00,224.14,226.14,223.49,223.76,189452.0,224.14,226.14,223.49,223.76,189452.0
2017-12-05 15:00:00,223.85,225.02,223.71,223.97,276068.0,223.85,225.02,223.71,223.97,276068.0
2017-12-06 09:30:00,222.68,223.39,219.53,222.9,111606.0,222.68,223.39,219.53,222.9,111606.0
2017-12-06 10:00:00,223.15,223.25,221.5,221.84,147321.0,223.15,223.25,221.5,221.84,147321.0
2017-12-06 11:00:00,221.85,224.93,221.15,224.02,184259.0,221.85,224.93,221.15,224.02,184259.0
2017-12-06 12:00:00,224.15,224.21,222.97,223.87,78140.0,224.15,224.21,222.97,223.87,78140.0
2017-12-06 13:00:00,223.67,223.99,223.08,223.46,77316.0,223.67,223.99,223.08,223.46,77316.0
2017-12-06 14:00:00,223.6,225.26,223.3,224.93,112409.0,223.6,225.26,223.3,224.93,112409.0
2017-12-06 15:00:00,225.06,225.18,223.13,223.17,216006.0,225.06,225.18,223.13,223.17,216006.0
2017-12-07 09:30:00,223.96,226.71,222.05,226.39,55219.0,223.96,226.71,222.05,226.39,55219.0
2017-12-07 10:00:00,226.2,227.52,224.18,225.53,151656.0,226.2,227.52,224.18,225.53,151656.0
2017-12-07 11:00:00,225.25,225.6,223.5,223.5,124854.0,225.25,225.6,223.5,223.5,124854.0
2017-12-07 12:00:00,223.37,223.57,222.12,222.96,75776.0,223.37,223.57,222.12,222.96,75776.0
2017-12-07 13:00:00,222.96,223.25,222.33,222.38,54683.0,222.96,223.25,222.33,222.38,54683.0
2017-12-07 14:00:00,222.57,223.17,222.25,222.42,52966.0,222.57,223.17,222.25,222.42,52966.0
2017-12-07 15:00:00,222.36,222.65,221.15,221.6,151853.0,222.36,222.65,221.15,221.6,151853.0
2017-12-08 09:30:00,222.41,222.41,219.13,220.89,90592.0,222.41,222.41,219.13,220.89,90592.0
2017-12-08 10:00:00,220.65,222.62,219.51,222.39,175544.0,220.65,222.62,219.51,222.39,175544.0
2017-12-08 11:00:00,222.32,224.1,221.91,223.02,130122.0,222.32,224.1,221.91,223.02,130122.0
2017-12-08 12:00:00,223.02,223.88,223.01,223.58,63665.0,223.02,223.88,223.01,223.58,63665.0
2017-12-08 13:00:00,223.61,224.09,223.21,223.41,59244.0,223.61,224.09,223.21,223.41,59244.0
2017-12-08 14:00:00,223.5,224.83,223.29,224.83,100826.0,223.5,224.83,223.29,224.83,100826.0
2017-12-08 15:00:00,224.85,225.31,223.94,224.54,250225.0,224.85,225.31,223.94,224.54,250225.0
2017-12-11 09:30:00,224.16,224.43,221.35,222.94,48205.0,224.16,224.43,221.35,222.94,48205.0
2017-12-11 10:00:00,222.52,223.32,220.35,220.4,80028.0,222.52,223.32,220.35,220.4,80028.0
2017-12-11 11:00:00,220.39,220.41,218.7,219.01,122626.0,220.39,220.41,218.7,219.01,122626.0
2017-12-11 12:00:00,218.88,219.66,218.41,218.73,97688.0,218.88,219.66,218.41,218.73,97688.0
2017-12-11 13:00:00,218.7,218.7,216.67,216.88,98743.0,218.7,218.7,216.67,216.88,98743.0
2017-12-11 14:00:00,216.91,217.15,215.56,215.68,96583.0,216.91,217.15,215.56,215.68,96583.0
2017-12-11 15:00:00,215.81,216.9,215.68,216.14,291350.0,215.81,216.9,215.68,216.14,291350.0
2017-12-12 09:30:00,216.25,217.23,213.02,213.34,91423.0,216.25,217.23,213.02,213.34,91423.0
2017-12-12 10:00:00,213.46,216.01,212.46,214.64,194748.0,213.46,216.01,212.46,214.64,194748.0
2017-12-12 11:00:00,214.81,215.43,212.74,212.9,158855.0,214.81,215.43,212.74,212.9,158855.0
2017-12-12 12:00:00,212.9,213.58,212.58,213.43,104202.0,212.9,213.58,212.58,213.43,104202.0
2017-12-12 13:00:00,213.42,213.42,211.66,212.01,122332.0,213.42,213.42,211.66,212.01,122332.0
2017-12-12 14:00:00,211.99,213.06,210.72,212.57,155919.0,211.99,213.06,210.72,212.57,155919.0
2017-12-12 15:00:00,212.49,215.08,212.19,214.86,262659.0,212.49,215.08,212.19,214.86,262659.0
2017-12-13 09:30:00,215.76,215.76,213.23,214.93,93156.0,215.76,215.76,213.23,214.93,93156.0
2017-12-13 10:00:00,214.88,217.47,214.35,215.88,159748.0,214.88,217.47,214.35,215.88,159748.0
2017-12-13 11:00:00,216.08,216.36,215.0,215.45,67911.0,216.08,216.36,215.0,215.45,67911.0
2017-12-13 12:00:00,215.43,215.46,213.87,214.48,80247.0,215.43,215.46,213.87,214.48,80247.0
2017-12-13 13:00:00,214.61,214.97,214.07,214.8,44720.0,214.61,214.97,214.07,214.8,44720.0
2017-12-13 14:00:00,214.86,215.35,213.94,214.65,87458.0,214.86,215.35,213.94,214.65,87458.0
2017-12-13 15:00:00,214.73,215.14,213.69,215.03,159940.0,214.73,215.14,213.69,215.03,159940.0
2017-12-14 09:30:00,216.08,217.39,214.75,215.79,62787.0,216.08,217.39,214.75,215.79,62787.0
2017-12-14 10:00:00,215.7,218.25,215.69,217.27,128417.0,215.7,218.25,215.69,217.27,128417.0
2017-12-14 11:00:00,217.03,217.29,215.92,217.09,102438.0,217.03,217.29,215.92,217.09,102438.0
2017-12-14 12:00:00,217.1,217.79,216.58,217.55,40052.0,217.1,217.79,216.58,217.55,40052.0
2017-12-14 13:00:00,217.55,217.95,217.05,217.56,92862.0,217.55,217.95,217.05,217.56,92862.0
2017-12-14 14:00:00,217.58,217.85,216.19,216.68,86649.0,217.58,217.85,216.19,216.68,86649.0
2017-12-14 15:00:00,216.73,218.27,216.53,217.19,119873.0,216.73,218.27,216.53,217.19,119873.0
2017-12-15 09:30:00,218.37,219.14,216.01,216.83,159059.0,218.37,219.14,216.01,216.83,159059.0
2017-12-15 10:00:00,216.91,218.93,216.5,217.19,99300.0,216.91,218.93,216.5,217.19,99300.0
2017-12-15 11:00:00,217.19,218.23,216.89,218.03,122463.0,217.19,218.23,216.89,218.03,122463.0
2017-12-15 12:00:00,218.08,218.46,216.98,216.99,64842.0,218.08,218.46,216.98,216.99,64842.0
2017-12-15 13:00:00,216.9,216.97,216.09,216.63,73614.0,216.9,216.97,216.09,216.63,73614.0
2017-12-15 14:00:00,216.63,219.25,216.63,219.0,125487.0,216.63,219.25,216.63,219.0,125487.0
2017-12-15 15:00:00,219.06,220.1,217.99,218.3,307428.0,219.06,220.1,217.99,218.3,307428.0
2017-12-18 09:30:00,219.68,222.5,219.32,222.5,76758.0,219.68,222.5,219.32,222.5,76758.0
2017-12-18 10:00:00,222.47,223.66,221.94,223.57,98213.0,222.47,223.66,221.94,223.57,98213.0
2017-12-18 11:00:00,223.53,224.44,223.06,223.29,102084.0,223.53,224.44,223.06,223.29,102084.0
2017-12-18 12:00:00,223.11,223.57,221.83,222.21,37369.0,223.11,223.57,221.83,222.21,37369.0
2017-12-18 13:00:00,222.21,222.47,221.7,221.96,34562.0,222.21,222.47,221.7,221.96,34562.0
2017-12-18 14:00:00,221.97,223.4,221.62,222.96,58461.0,221.97,223.4,221.62,222.96,58461.0
2017-12-18 15:00:00,222.96,223.66,222.4,222.66,150632.0,222.96,223.66,222.4,222.66,150632.0
2017-12-19 09:30:00,227.41,230.8,223.92,225.17,131865.0,227.41,230.8,223.92,225.17,131865.0
2017-12-19 10:00:00,225.46,229.08,224.57,228.36,142221.0,225.46,229.08,224.57,228.36,142221.0
2017-12-19 11:00:00,228.53,230.0,228.34,229.36,86846.0,228.53,230.0,228.34,229.36,86846.0
2017-12-19 12:00:00,229.21,229.28,227.59,228.41,83397.0,229.21,229.28,227.59,228.41,83397.0
2017-12-19 13:00:00,228.44,229.2,228.05,228.68,44240.0,228.44,229.2,228.05,228.68,44240.0
2017-12-19 14:00:00,228.72,228.79,227.15,228.26,113069.0,228.72,228.79,227.15,228.26,113069.0
2017-12-19 15:00:00,228.19,229.28,227.42,227.47,279762.0,228.19,229.28,227.42,227.47,279762.0
2017-12-20 09:30:00,228.49,230.89,226.41,227.69,47117.0,228.49,230.89,226.41,227.69,47117.0
2017-12-20 10:00:00,227.44,227.54,225.34,226.12,137842.0,227.44,227.54,225.34,226.12,137842.0
2017-12-20 11:00:00,226.01,226.23,224.21,224.35,116181.0,226.01,226.23,224.21,224.35,116181.0
2017-12-20 12:00:00,224.3,227.02,224.23,226.68,78915.0,224.3,227.02,224.23,226.68,78915.0
2017-12-20 13:00:00,226.56,227.11,226.0,226.08,42258.0,226.56,227.11,226.0,226.08,42258.0
2017-12-20 14:00:00,226.13,226.69,224.39,224.79,124846.0,226.13,226.69,224.39,224.79,124846.0
2017-12-20 15:00:00,224.95,226.3,224.77,226.0,155927.0,224.95,226.3,224.77,226.0,155927.0
2017-12-21 09:30:00,226.29,227.98,225.93,227.21,58359.0,226.29,227.98,225.93,227.21,58359.0
2017-12-21 10:00:00,227.35,229.53,227.0,228.66,98841.0,227.35,229.53,227.0,228.66,98841.0
2017-12-21 11:00:00,228.65,229.03,227.72,227.87,95873.0,228.65,229.03,227.72,227.87,95873.0
2017-12-21 12:00:00,227.94,228.42,227.67,228.05,74676.0,227.94,228.42,227.67,228.05,74676.0
2017-12-21 13:00:00,228.0,228.99,227.23,228.09,250190.0,228.0,228.99,227.23,228.09,250190.0
2017-12-21 14:00:00,228.09,228.47,227.64,228.1,238146.0,228.09,228.47,227.64,228.1,238146.0
2017-12-21 15:00:00,228.1,229.58,227.81,228.58,380055.0,228.1,229.58,227.81,228.58,380055.0
2017-12-22 09:30:00,229.29,229.56,224.86,225.19,145851.0,229.29,229.56,224.86,225.19,145851.0
2017-12-22 10:00:00,225.21,227.42,224.92,225.87,86830.0,225.21,227.42,224.92,225.87,86830.0
2017-12-22 11:00:00,225.88,226.72,224.81,225.01,116489.0,225.88,226.72,224.81,225.01,116489.0
2017-12-22 12:00:00,225.08,225.83,224.73,224.94,47532.0,225.08,225.83,224.73,224.94,47532.0
2017-12-22 13:00:00,224.95,225.52,224.86,225.21,41820.0,224.95,225.52,224.86,225.21,41820.0
2017-12-22 14:00:00,225.19,226.33,224.92,226.2,54136.0,225.19,226.33,224.92,226.2,54136.0
2017-12-22 15:00:00,226.14,226.68,225.53,226.26,405655.0,226.14,226.68,225.53,226.26,405655.0
2017-12-26 09:30:00,227.74,229.97,226.83,229.07,44979.0,227.74,229.97,226.83,229.07,44979.0
2017-12-26 10:00:00,228.89,229.68,228.15,228.5,172374.0,228.89,229.68,228.15,228.5,172374.0
2017-12-26 11:00:00,228.5,228.65,224.34,225.76,334673.0,228.5,228.65,224.34,225.76,334673.0
2017-12-26 12:00:00,225.93,227.31,224.87,226.07,279462.0,225.93,227.31,224.87,226.07,279462.0
2017-12-26 13:00:00,226.09,227.63,225.33,227.63,223566.0,226.09,227.63,225.33,227.63,223566.0
2017-12-26 14:00:00,227.63,227.81,225.98,226.47,29200.0,227.63,227.81,225.98,226.47,29200.0
2017-12-26 15:00:00,226.42,226.77,226.05,226.63,58274.0,226.42,226.77,226.05,226.63,58274.0
2017-12-27 09:30:00,226.49,227.66,224.6,225.07,52172.0,226.49,227.66,224.6,225.07,52172.0
2017-12-27 10:00:00,225.13,226.0,224.89,225.55,42167.0,225.13,226.0,224.89,225.55,42167.0
2017-12-27 11:00:00,225.62,225.79,225.06,225.59,36843.0,225.62,225.79,225.06,225.59,36843.0
2017-12-27 12:00:00,225.62,225.66,225.36,225.55,22721.0,225.62,225.66,225.36,225.55,22721.0
2017-12-27 13:00:00,225.48,225.59,225.08,225.18,44366.0,225.48,225.59,225.08,225.18,44366.0
2017-12-27 14:00:00,225.18,226.35,225.17,225.9,45485.0,225.18,226.35,225.17,225.9,45485.0
2017-12-27 15:00:00,225.81,225.88,225.05,225.65,79073.0,225.81,225.88,225.05,225.65,79073.0
2017-12-28 09:30:00,225.27,225.6,223.34,223.79,35723.0,225.27,225.6,223.34,223.79,35723.0
2017-12-28 10:00:00,223.85,224.33,223.0,223.74,88502.0,223.85,224.33,223.0,223.74,88502.0
2017-12-28 11:00:00,223.82,224.8,223.43,224.68,50582.0,223.82,224.8,223.43,224.68,50582.0
2017-12-28 12:00:00,224.53,224.74,224.2,224.4,24636.0,224.53,224.74,224.2,224.4,24636.0
2017-12-28 13:00:00,224.54,224.78,224.4,224.68,23071.0,224.54,224.78,224.4,224.68,23071.0
2017-12-28 14:00:00,224.6,225.11,224.23,224.34,35527.0,224.6,225.11,224.23,224.34,35527.0
2017-12-28 15:00:00,224.55,225.51,224.37,225.31,89028.0,224.55,225.51,224.37,225.31,89028.0
2017-12-29 09:30:00,224.98,224.98,222.35,223.57,63155.0,224.98,224.98,222.35,223.57,63155.0
2017-12-29 10:00:00,223.76,224.35,222.5,223.49,125113.0,223.76,224.35,222.5,223.49,125113.0
2017-12-29 11:00:00,223.59,224.5,223.16,224.11,72642.0,223.59,224.5,223.16,224.11,72642.0
2017-12-29 12:00:00,224.21,224.6,223.64,223.83,52263.0,224.21,224.6,223.64,223.83,52263.0
2017-12-29 13:00:00,223.85,224.39,223.72,224.33,35072.0,223.85,224.39,223.72,224.33,35072.0
2017-12-29 14:00:00,224.3,224.82,224.01,224.68,37587.0,224.3,224.82,224.01,224.68,37587.0
2017-12-29 15:00:00,224.74,225.14,223.63,223.67,102188.0,224.74,225.14,223.63,223.67,102188.0
2018-01-02 09:30:00,224.44,227.92,224.44,227.85,36295.0,224.44,227.92,224.44,227.85,36295.0
2018-01-02 10:00:00,227.82,231.0,227.42,230.69,180518.0,227.82,231.0,227.42,230.69,180518.0
2018-01-02 11:00:00,230.65,230.71,229.82,230.54,74564.0,230.65,230.71,229.82,230.54,74564.0
2018-01-02 12:00:00,230.68,231.0,229.78,230.34,49131.0,230.68,231.0,229.78,230.34,49131.0
2018-01-02 13:00:00,230.43,230.61,229.71,230.12,60526.0,230.43,230.61,229.71,230.12,60526.0
2018-01-02 14:00:00,230.06,230.28,229.06,229.39,64530.0,230.06,230.28,229.06,229.39,64530.0
2018-01-02 15:00:00,229.38,230.13,228.91,229.66,224590.0,229.38,230.13,228.91,229.66,224590.0
2018-01-03 09:30:00,235.77,241.91,234.38,240.26,283079.0,235.77,241.91,234.38,240.26,283079.0
2018-01-03 10:00:00,240.55,242.49,237.61,241.29,243212.0,240.55,242.49,237.61,241.29,243212.0
2018-01-03 11:00:00,241.35,243.74,241.08,243.56,177129.0,241.35,243.74,241.08,243.56,177129.0
2018-01-03 12:00:00,243.6,244.82,242.81,244.32,122356.0,243.6,244.82,242.81,244.32,122356.0
2018-01-03 13:00:00,244.07,244.9,243.78,244.64,108837.0,244.07,244.9,243.78,244.64,108837.0
2018-01-03 14:00:00,244.64,246.52,244.01,245.9,159495.0,244.64,246.52,244.01,245.9,159495.0
2018-01-03 15:00:00,245.84,246.39,244.05,245.13,405894.0,245.84,246.39,244.05,245.13,405894.0
2018-01-04 09:30:00,248.01,249.3,243.1,243.19,130179.0,248.01,249.3,243.1,243.19,130179.0
2018-01-04 10:00:00,243.34,243.36,240.25,241.12,188038.0,243.34,243.36,240.25,241.12,188038.0
2018-01-04 11:00:00,241.12,243.11,240.78,241.22,112717.0,241.12,243.11,240.78,241.22,112717.0
2018-01-04 12:00:00,241.19,243.38,240.93,242.88,71339.0,241.19,243.38,240.93,242.88,71339.0
2018-01-04 13:00:00,242.76,244.25,242.76,243.85,62762.0,242.76,244.25,242.76,243.85,62762.0
2018-01-04 14:00:00,243.86,244.63,243.54,244.48,84274.0,243.86,244.63,243.54,244.48,84274.0
2018-01-04 15:00:00,244.5,245.3,244.38,244.97,215302.0,244.5,245.3,244.38,244.97,215302.0
2018-01-05 09:30:00,244.44,244.75,235.02,239.31,261234.0,244.44,244.75,235.02,239.31,261234.0
2018-01-05 10:00:00,239.3,239.46,235.83,237.82,181863.0,239.3,239.46,235.83,237.82,181863.0
2018-01-05 11:00:00,237.97,238.76,237.52,238.38,95863.0,237.97,238.76,237.52,238.38,95863.0
2018-01-05 12:00:00,238.13,238.44,237.81,238.25,108078.0,238.13,238.44,237.81,238.25,108078.0
2018-01-05 13:00:00,238.3,239.01,237.93,238.27,98956.0,238.3,239.01,237.93,238.27,98956.0
2018-01-05 14:00:00,238.21,239.01,237.77,237.85,92054.0,238.21,239.01,237.77,237.85,92054.0
2018-01-05 15:00:00,237.97,238.55,237.44,237.87,212749.0,237.97,238.55,237.44,237.87,212749.0
2018-01-08 09:30:00,237.25,239.0,235.35,235.35,42693.0,237.25,239.0,235.35,235.35,42693.0
2018-01-08 10:00:00,235.37,235.62,232.25,232.83,214367.0,235.37,235.62,232.25,232.83,214367.0
2018-01-08 11:00:00,233.05,233.28,232.12,232.5,118134.0,233.05,233.28,232.12,232.5,118134.0
2018-01-08 12:00:00,232.5,232.62,232.07,232.23,87017.0,232.5,232.62,232.07,232.23,87017.0
2018-01-08 13:00:00,232.19,232.31,231.34,231.37,74073.0,232.19,232.31,231.34,231.37,74073.0
2018-01-08 14:00:00,231.56,232.15,231.46,231.91,90244.0,231.56,232.15,231.46,231.91,90244.0
2018-01-08 15:00:00,231.87,231.97,230.18,231.21,215678.0,231.87,231.97,230.18,231.21,215678.0
2018-01-09 09:30:00,231.2,231.69,227.81,229.04,105460.0,231.2,231.69,227.81,229.04,105460.0
2018-01-09 10:00:00,229.25,230.8,228.75,230.05,118256.0,229.25,230.8,228.75,230.05,118256.0
2018-01-09 11:00:00,230.15,231.24,229.3,231.09,98937.0,230.15,231.24,229.3,231.09,98937.0
2018-01-09 12:00:00,231.07,231.18,230.43,230.99,32198.0,231.07,231.18,230.43,230.99,32198.0
2018-01-09 13:00:00,231.08,231.15,230.86,231.0,41885.0,231.08,231.15,230.86,231.0,41885.0
2018-01-09 14:00:00,231.07,233.13,230.85,233.09,104587.0,231.07,233.13,230.85,233.09,104587.0
2018-01-09 15:00:00,233.0,233.54,232.52,232.97,177371.0,233.0,233.54,232.52,232.97,177371.0
2018-01-10 09:30:00,231.17,233.16,229.15,230.64,43540.0,231.17,233.16,229.15,230.64,43540.0
2018-01-10 10:00:00,230.57,231.98,229.99,231.84,64282.0,230.57,231.98,229.99,231.84,64282.0
2018-01-10 11:00:00,231.82,232.33,230.5,231.67,41523.0,231.82,232.33,230.5,231.67,41523.0
2018-01-10 12:00:00,231.66,232.66,231.5,232.44,40168.0,231.66,232.66,231.5,232.44,40168.0
2018-01-10 13:00:00,232.5,232.5,230.65,231.2,42405.0,232.5,232.5,230.65,231.2,42405.0
2018-01-10 14:00:00,231.28,231.29,229.62,230.48,41446.0,231.28,231.29,229.62,230.48,41446.0
2018-01-10 15:00:00,230.51,230.82,229.7,230.45,83559.0,230.51,230.82,229.7,230.45,83559.0
2018-01-11 09:30:00,231.4,232.77,230.97,230.97,40484.0,231.4,232.77,230.97,230.97,40484.0
2018-01-11 10:00:00,230.92,231.06,229.03,229.96,66822.0,230.92,231.06,229.03,229.96,66822.0
2018-01-11 11:00:00,230.12,230.24,228.01,229.3,46573.0,230.12,230.24,228.01,229.3,46573.0
2018-01-11 12:00:00,229.45,231.85,229.45,231.84,59687.0,229.45,231.85,229.45,231.84,59687.0
2018-01-11 13:00:00,231.69,232.7,231.69,232.45,53866.0,231.69,232.7,231.69,232.45,53866.0
2018-01-11 14:00:00,232.56,233.32,232.43,233.25,75522.0,232.56,233.32,232.43,233.25,75522.0
2018-01-11 15:00:00,233.32,233.5,232.26,233.14,161846.0,233.32,233.5,232.26,233.14,161846.0
2018-01-12 09:30:00,233.54,235.16,233.49,235.0,44207.0,233.54,235.16,233.49,235.0,44207.0
2018-01-12 10:00:00,235.09,236.71,234.31,235.18,93264.0,235.09,236.71,234.31,235.18,93264.0
2018-01-12 11:00:00,235.09,236.27,234.92,235.67,90129.0,235.09,236.27,234.92,235.67,90129.0
2018-01-12 12:00:00,235.7,236.21,235.08,236.18,50586.0,235.7,236.21,235.08,236.18,50586.0
2018-01-12 13:00:00,236.18,236.55,235.23,236.46,60023.0,236.18,236.55,235.23,236.46,60023.0
2018-01-12 14:00:00,236.47,237.5,236.34,236.95,59294.0,236.47,237.5,236.34,236.95,59294.0
2018-01-12 15:00:00,236.96,237.72,236.78,237.32,143012.0,236.96,237.72,236.78,237.32,143012.0
2018-01-16 09:30:00,238.29,238.68,235.67,236.67,60009.0,238.29,238.68,235.67,236.67,60009.0
2018-01-16 10:00:00,236.59,237.16,235.18,236.08,56971.0,236.59,237.16,235.18,236.08,56971.0
2018-01-16 11:00:00,235.87,236.49,234.83,235.0,47937.0,235.87,236.49,234.83,235.0,47937.0
2018-01-16 12:00:00,234.84,236.19,234.68,235.94,57877.0,234.84,236.19,234.68,235.94,57877.0
2018-01-16 13:00:00,235.95,237.28,235.77,236.07,69245.0,235.95,237.28,235.77,236.07,69245.0
2018-01-16 14:00:00,236.2,237.02,235.48,236.5,100702.0,236.2,237.02,235.48,236.5,100702.0
2018-01-16 15:00:00,236.54,237.5,236.39,237.13,139486.0,236.54,237.5,236.39,237.13,139486.0
2018-01-17 09:30:00,245.19,245.73,238.56,240.47,199520.0,245.19,245.73,238.56,240.47,199520.0
2018-01-17 10:00:00,240.25,241.48,239.51,239.96,165719.0,240.25,241.48,239.51,239.96,165719.0
2018-01-17 11:00:00,240.06,241.63,239.97,240.77,91779.0,240.06,241.63,239.97,240.77,91779.0
2018-01-17 12:00:00,240.62,240.65,238.98,239.73,119416.0,240.62,240.65,238.98,239.73,119416.0
2018-01-17 13:00:00,239.65,239.77,237.6,239.18,126026.0,239.65,239.77,237.6,239.18,126026.0
2018-01-17 14:00:00,239.18,239.46,238.43,239.26,77877.0,239.18,239.46,238.43,239.26,77877.0
2018-01-17 15:00:00,239.43,239.73,238.46,238.76,220122.0,239.43,239.73,238.46,238.76,220122.0
2018-01-18 09:30:00,238.82,241.54,238.25,240.65,95260.0,238.82,241.54,238.25,240.65,95260.0
2018-01-18 10:00:00,240.77,241.93,239.36,240.66,71091.0,240.77,241.93,239.36,240.66,71091.0
2018-01-18 11:00:00,240.79,242.2,240.51,241.56,78793.0,240.79,242.2,240.51,241.56,78793.0
2018-01-18 12:00:00,241.51,242.96,241.41,242.52,97348.0,241.51,242.96,241.41,242.52,97348.0
2018-01-18 13:00:00,242.75,243.44,242.21,243.05,74644.0,242.75,243.44,242.21,243.05,74644.0
2018-01-18 14:00:00,243.04,243.96,242.77,243.32,156587.0,243.04,243.96,242.77,243.32,156587.0
2018-01-18 15:00:00,243.18,243.71,243.0,243.17,213111.0,243.18,243.71,243.0,243.17,213111.0
2018-01-19 09:30:00,244.9,244.92,241.65,242.67,88934.0,244.9,244.92,241.65,242.67,88934.0
2018-01-19 10:00:00,242.58,243.92,242.22,242.98,96320.0,242.58,243.92,242.22,242.98,96320.0
2018-01-19 11:00:00,242.99,247.04,242.52,246.32,298293.0,242.99,247.04,242.52,246.32,298293.0
2018-01-19 12:00:00,246.19,247.3,245.93,245.98,79293.0,246.19,247.3,245.93,245.98,79293.0
2018-01-19 13:00:00,245.91,246.45,245.64,246.25,111791.0,245.91,246.45,245.64,246.25,111791.0
2018-01-19 14:00:00,246.26,247.14,245.86,247.07,100883.0,246.26,247.14,245.86,247.07,100883.0
2018-01-19 15:00:00,246.96,247.13,243.94,244.03,168900.0,246.96,247.13,243.94,244.03,168900.0
2018-01-22 09:30:00,240.88,241.79,236.3,236.85,238469.0,240.88,241.79,236.3,236.85,238469.0
2018-01-22 10:00:00,236.8,238.9,234.21,238.53,289600.0,236.8,238.9,234.21,238.53,289600.0
2018-01-22 11:00:00,238.41,238.57,234.25,235.25,193863.0,238.41,238.57,234.25,235.25,193863.0
2018-01-22 12:00:00,235.08,235.54,233.9,234.23,192700.0,235.08,235.54,233.9,234.23,192700.0
2018-01-22 13:00:00,234.34,234.36,232.74,234.33,145193.0,234.34,234.36,232.74,234.33,145193.0
2018-01-22 14:00:00,234.35,235.62,234.15,234.66,75256.0,234.35,235.62,234.15,234.66,75256.0
2018-01-22 15:00:00,234.66,235.3,234.52,235.01,208882.0,234.66,235.3,234.52,235.01,208882.0
2018-01-23 09:30:00,233.85,234.22,232.1,233.56,110165.0,233.85,234.22,232.1,233.56,110165.0
2018-01-23 10:00:00,233.47,234.78,230.02,231.41,241085.0,233.47,234.78,230.02,231.41,241085.0
2018-01-23 11:00:00,231.24,232.02,230.23,231.09,155589.0,231.24,232.02,230.23,231.09,155589.0
2018-01-23 12:00:00,231.04,231.99,230.64,230.69,116907.0,231.04,231.99,230.64,230.69,116907.0
2018-01-23 13:00:00,230.69,230.69,228.83,228.91,198952.0,230.69,230.69,228.83,228.91,198952.0
2018-01-23 14:00:00,228.98,229.55,228.3,228.59,140907.0,228.98,229.55,228.3,228.59,140907.0
2018-01-23 15:00:00,228.62,229.21,227.88,228.77,423790.0,228.62,229.21,227.88,228.77,423790.0
2018-01-24 09:30:00,228.34,228.34,220.67,224.24,280875.0,228.34,228.34,220.67,224.24,280875.0
2018-01-24 10:00:00,224.07,225.09,222.22,223.16,283096.0,224.07,225.09,222.22,223.16,283096.0
2018-01-24 11:00:00,223.29,224.34,222.39,223.8,109793.0,223.29,224.34,222.39,223.8,109793.0
2018-01-24 12:00:00,223.83,223.87,222.22,222.37,63572.0,223.83,223.87,222.22,222.37,63572.0
2018-01-24 13:00:00,222.51,224.67,222.38,224.28,99057.0,222.51,224.67,222.38,224.28,99057.0
2018-01-24 14:00:00,224.26,224.77,223.45,224.31,103034.0,224.26,224.77,223.45,224.31,103034.0
2018-01-24 15:00:00,224.25,225.38,223.75,224.29,306399.0,224.25,225.38,223.75,224.29,306399.0
2018-01-25 09:30:00,224.87,226.08,224.64,225.0,69621.0,224.87,226.08,224.64,225.0,69621.0
2018-01-25 10:00:00,225.05,225.77,223.0,225.77,87676.0,225.05,225.77,223.0,225.77,87676.0
2018-01-25 11:00:00,225.85,226.59,225.46,226.59,182910.0,225.85,226.59,225.46,226.59,182910.0
2018-01-25 12:00:00,226.5,227.96,226.09,227.83,101020.0,226.5,227.96,226.09,227.83,101020.0
2018-01-25 13:00:00,227.8,228.53,227.69,228.05,105635.0,227.8,228.53,227.69,228.05,105635.0
2018-01-25 14:00:00,228.1,228.74,227.9,228.32,109536.0,228.1,228.74,227.9,228.32,109536.0
2018-01-25 15:00:00,228.34,228.42,227.25,227.28,164883.0,228.34,228.42,227.25,227.28,164883.0
2018-01-26 09:30:00,226.88,228.69,223.41,226.49,63791.0,226.88,228.69,223.41,226.49,63791.0
2018-01-26 10:00:00,226.94,227.7,225.13,225.35,93969.0,226.94,227.7,225.13,225.35,93969.0
2018-01-26 11:00:00,225.28,227.77,225.1,227.77,113387.0,225.28,227.77,225.1,227.77,113387.0
2018-01-26 12:00:00,227.67,228.81,227.5,228.62,90231.0,227.67,228.81,227.5,228.62,90231.0
2018-01-26 13:00:00,228.59,229.35,228.05,228.19,60747.0,228.59,229.35,228.05,228.19,60747.0
2018-01-26 14:00:00,228.02,228.02,226.42,226.74,89450.0,228.02,228.02,226.42,226.74,89450.0
2018-01-26 15:00:00,226.94,228.15,226.37,227.67,203356.0,226.94,228.15,226.37,227.67,203356.0
2018-01-29 09:30:00,227.53,229.16,227.0,228.37,42186.0,227.53,229.16,227.0,228.37,42186.0
2018-01-29 10:00:00,228.41,228.85,225.42,225.51,77486.0,228.41,228.85,225.42,225.51,77486.0
2018-01-29 11:00:00,225.42,228.05,225.38,227.88,60281.0,225.42,228.05,225.38,227.88,60281.0
2018-01-29 12:00:00,227.76,230.0,227.74,229.53,72136.0,227.76,230.0,227.74,229.53,72136.0
2018-01-29 13:00:00,229.57,230.46,227.55,227.96,78303.0,229.57,230.46,227.55,227.96,78303.0
2018-01-29 14:00:00,228.07,230.64,228.07,230.64,57878.0,228.07,230.64,228.07,230.64,57878.0
2018-01-29 15:00:00,230.65,230.9,228.35,229.15,148543.0,230.65,230.9,228.35,229.15,148543.0
2018-01-30 09:30:00,225.84,228.79,223.37,224.88,123240.0,225.84,228.79,223.37,224.88,123240.0
2018-01-30 10:00:00,224.87,224.87,223.06,224.83,84184.0,224.87,224.87,223.06,224.83,84184.0
2018-01-30 11:00:00,224.8,225.95,224.27,224.9,45663.0,224.8,225.95,224.27,224.9,45663.0
2018-01-30 12:00:00,224.81,226.2,224.41,225.4,46563.0,224.81,226.2,224.41,225.4,46563.0
2018-01-30 13:00:00,225.27,226.33,224.59,226.33,32978.0,225.27,226.33,224.59,226.33,32978.0
2018-01-30 14:00:00,226.13,226.62,224.41,224.65,52860.0,226.13,226.62,224.41,224.65,52860.0
2018-01-30 15:00:00,224.65,226.83,224.48,226.03,125187.0,224.65,226.83,224.48,226.03,125187.0
2018-01-31 09:30:00,226.46,226.89,223.21,225.12,76635.0,226.46,226.89,223.21,225.12,76635.0
2018-01-31 10:00:00,225.33,226.65,224.51,224.76,82973.0,225.33,226.65,224.51,224.76,82973.0
2018-01-31 11:00:00,224.76,225.89,224.3,225.05,53587.0,224.76,225.89,224.3,225.05,53587.0
2018-01-31 12:00:00,225.02,225.22,223.4,223.5,41909.0,225.02,225.22,223.4,223.5,41909.0
2018-01-31 13:00:00,223.44,224.45,223.0,223.21,70979.0,223.44,224.45,223.0,223.21,70979.0
2018-01-31 14:00:00,223.23,223.72,221.67,222.32,94821.0,223.23,223.72,221.67,222.32,94821.0
2018-01-31 15:00:00,222.28,222.66,221.02,222.13,170533.0,222.28,222.66,221.02,222.13,170533.0
2018-02-01 09:30:00,220.61,220.9,217.53,219.97,66582.0,220.61,220.9,217.53,219.97,66582.0
2018-02-01 10:00:00,219.62,221.53,219.05,219.99,81116.0,219.62,221.53,219.05,219.99,81116.0
2018-02-01 11:00:00,220.19,221.82,219.59,221.66,53553.0,220.19,221.82,219.59,221.66,53553.0
2018-02-01 12:00:00,221.74,221.99,220.33,221.54,58839.0,221.74,221.99,220.33,221.54,58839.0
2018-02-01 13:00:00,221.69,222.02,220.63,220.86,49398.0,221.69,222.02,220.63,220.86,49398.0
2018-02-01 14:00:00,220.92,221.5,219.64,220.49,56868.0,220.92,221.5,219.64,220.49,56868.0
2018-02-01 15:00:00,220.27,220.52,217.91,219.41,190636.0,220.27,220.52,217.91,219.41,190636.0
2018-02-02 09:30:00,219.18,219.63,216.59,217.35,76327.0,219.18,219.63,216.59,217.35,76327.0
2018-02-02 10:00:00,217.09,219.15,216.2,218.94,109717.0,217.09,219.15,216.2,218.94,109717.0
2018-02-02 11:00:00,219.42,221.96,218.97,220.0,128876.0,219.42,221.96,218.97,220.0,128876.0
2018-02-02 12:00:00,219.64,221.82,219.29,221.35,61940.0,219.64,221.82,219.29,221.35,61940.0
2018-02-02 13:00:00,221.19,221.19,218.65,219.34,74018.0,221.19,221.19,218.65,219.34,74018.0
2018-02-02 14:00:00,219.17,219.23,217.99,218.27,62980.0,219.17,219.23,217.99,218.27,62980.0
2018-02-02 15:00:00,218.24,220.33,217.83,219.45,207619.0,218.24,220.33,217.83,219.45,207619.0
2018-02-05 09:30:00,218.51,219.72,217.82,218.63,46937.0,218.51,219.72,217.82,218.63,46937.0
2018-02-05 10:00:00,218.46,223.82,217.98,223.2,122526.0,218.46,223.82,217.98,223.2,122526.0
2018-02-05 11:00:00,223.38,224.32,222.18,224.25,72847.0,223.38,224.32,222.18,224.25,72847.0
2018-02-05 12:00:00,224.16,224.39,222.53,222.78,89086.0,224.16,224.39,222.53,222.78,89086.0
2018-02-05 13:00:00,222.65,223.24,221.16,223.24,60722.0,222.65,223.24,221.16,223.24,60722.0
2018-02-05 14:00:00,223.13,223.13,218.83,219.16,125189.0,223.13,223.13,218.83,219.16,125189.0
2018-02-05 15:00:00,219.07,219.55,213.0,213.0,305956.0,219.07,219.55,213.0,213.0,305956.0
2018-02-06 09:30:00,210.66,214.15,207.6,213.28,173524.0,210.66,214.15,207.6,213.28,173524.0
2018-02-06 10:00:00,213.28,219.15,213.28,218.39,214771.0,213.28,219.15,213.28,218.39,214771.0
2018-02-06 11:00:00,218.38,220.98,217.73,219.56,162529.0,218.38,220.98,217.73,219.56,162529.0
2018-02-06 12:00:00,219.57,222.13,218.56,218.78,107843.0,219.57,222.13,218.56,218.78,107843.0
2018-02-06 13:00:00,218.76,218.76,216.27,216.45,86592.0,218.76,218.76,216.27,216.45,86592.0
2018-02-06 14:00:00,216.21,218.58,215.09,218.58,91517.0,216.21,218.58,215.09,218.58,91517.0
2018-02-06 15:00:00,218.71,220.34,217.53,218.69,235399.0,218.71,220.34,217.53,218.69,235399.0
2018-02-07 09:30:00,217.99,220.27,217.04,219.04,45515.0,217.99,220.27,217.04,219.04,45515.0
2018-02-07 10:00:00,218.76,219.83,217.33,219.02,72403.0,218.76,219.83,217.33,219.02,72403.0
2018-02-07 11:00:00,219.11,220.0,218.33,219.45,73010.0,219.11,220.0,218.33,219.45,73010.0
2018-02-07 12:00:00,219.79,221.67,219.06,219.06,88828.0,219.79,221.67,219.06,219.06,88828.0
2018-02-07 13:00:00,219.11,219.79,218.32,219.16,86572.0,219.11,219.79,218.32,219.16,86572.0
2018-02-07 14:00:00,219.03,219.04,216.91,217.88,55719.0,219.03,219.04,216.91,217.88,55719.0
2018-02-07 15:00:00,218.18,219.97,217.97,218.07,112314.0,218.18,219.97,217.97,218.07,112314.0
2018-02-08 09:30:00,218.88,219.94,215.75,216.0,37878.0,218.88,219.94,215.75,216.0,37878.0
2018-02-08 10:00:00,215.84,218.2,215.02,215.61,83881.0,215.84,218.2,215.02,215.61,83881.0
2018-02-08 11:00:00,215.76,216.46,213.92,215.25,62999.0,215.76,216.46,213.92,215.25,62999.0
2018-02-08 12:00:00,215.47,215.54,211.04,211.79,64947.0,215.47,215.54,211.04,211.79,64947.0
2018-02-08 13:00:00,211.59,214.52,211.16,213.58,61606.0,211.59,214.52,211.16,213.58,61606.0
2018-02-08 14:00:00,213.34,214.22,212.29,213.0,93794.0,213.34,214.22,212.29,213.0,93794.0
2018-02-08 15:00:00,213.05,213.59,209.01,209.16,205231.0,213.05,213.59,209.01,209.16,205231.0
2018-02-09 09:30:00,211.0,212.27,208.77,208.82,59851.0,211.0,212.27,208.77,208.82,59851.0
2018-02-09 10:00:00,208.97,209.74,206.19,208.17,108366.0,208.97,209.74,206.19,208.17,108366.0
2018-02-09 11:00:00,207.93,208.87,206.93,207.76,88713.0,207.93,208.87,206.93,207.76,88713.0
2018-02-09 12:00:00,207.91,208.31,205.5,207.88,112852.0,207.91,208.31,205.5,207.88,112852.0
2018-02-09 13:00:00,207.61,211.77,206.51,210.55,141776.0,207.61,211.77,206.51,210.55,141776.0
2018-02-09 14:00:00,210.53,216.82,210.48,215.76,212846.0,210.53,216.82,210.48,215.76,212846.0
2018-02-09 15:00:00,215.87,220.44,213.75,218.55,272713.0,215.87,220.44,213.75,218.55,272713.0
2018-02-12 09:30:00,219.97,222.22,208.07,210.27,550354.0,219.97,222.22,208.07,210.27,550354.0
2018-02-12 10:00:00,210.27,211.8,205.81,207.72,515411.0,210.27,211.8,205.81,207.72,515411.0
2018-02-12 11:00:00,207.72,208.31,204.75,207.54,272938.0,207.72,208.31,204.75,207.54,272938.0
2018-02-12 12:00:00,207.49,209.39,207.24,208.82,178751.0,207.49,209.39,207.24,208.82,178751.0
2018-02-12 13:00:00,208.85,209.4,208.27,208.82,102171.0,208.85,209.4,208.27,208.82,102171.0
2018-02-12 14:00:00,208.75,210.57,208.32,210.56,132606.0,208.75,210.57,208.32,210.56,132606.0
2018-02-12 15:00:00,210.56,212.38,209.02,209.53,247511.0,210.56,212.38,209.02,209.53,247511.0
2018-02-13 09:30:00,208.44,211.25,207.55,208.08,112383.0,208.44,211.25,207.55,208.08,112383.0
2018-02-13 10:00:00,207.99,209.24,207.0,208.21,123058.0,207.99,209.24,207.0,208.21,123058.0
2018-02-13 11:00:00,208.28,208.42,207.09,208.11,68963.0,208.28,208.42,207.09,208.11,68963.0
2018-02-13 12:00:00,208.13,208.77,207.36,208.08,61799.0,208.13,208.77,207.36,208.08,61799.0
2018-02-13 13:00:00,208.06,208.45,207.56,207.91,49498.0,208.06,208.45,207.56,207.91,49498.0
2018-02-13 14:00:00,207.95,208.63,207.25,207.25,95198.0,207.95,208.63,207.25,207.25,95198.0
2018-02-13 15:00:00,207.23,207.61,206.26,206.8,243456.0,207.23,207.61,206.26,206.8,243456.0
2018-02-14 09:30:00,204.74,206.54,204.7,206.33,90947.0,204.74,206.54,204.7,206.33,90947.0
2018-02-14 10:00:00,206.09,207.34,205.1,206.68,138530.0,206.09,207.34,205.1,206.68,138530.0
2018-02-14 11:00:00,206.73,208.64,205.79,206.26,127089.0,206.73,208.64,205.79,206.26,127089.0
2018-02-14 12:00:00,206.4,207.63,205.84,207.18,130180.0,206.4,207.63,205.84,207.18,130180.0
2018-02-14 13:00:00,207.12,208.17,206.26,206.41,140057.0,207.12,208.17,206.26,206.41,140057.0
2018-02-14 14:00:00,206.46,207.1,205.85,206.02,101242.0,206.46,207.1,205.85,206.02,101242.0
2018-02-14 15:00:00,206.08,207.55,205.77,206.76,266346.0,206.08,207.55,205.77,206.76,266346.0
2018-02-15 09:30:00,207.24,208.25,205.02,208.06,57326.0,207.24,208.25,205.02,208.06,57326.0
2018-02-15 10:00:00,208.14,208.16,205.6,205.99,146182.0,208.14,208.16,205.6,205.99,146182.0
2018-02-15 11:00:00,205.84,206.22,204.67,205.72,131816.0,205.84,206.22,204.67,205.72,131816.0
2018-02-15 12:00:00,205.84,206.24,205.33,205.52,66403.0,205.84,206.24,205.33,205.52,66403.0
2018-02-15 13:00:00,205.66,205.75,204.27,204.61,93372.0,205.66,205.75,204.27,204.61,93372.0
2018-02-15 14:00:00,204.57,204.78,203.38,204.37,134062.0,204.57,204.78,203.38,204.37,134062.0
2018-02-15 15:00:00,204.28,204.99,203.91,204.0,337713.0,204.28,204.99,203.91,204.0,337713.0
2018-02-16 09:30:00,204.5,205.74,203.97,204.02,94053.0,204.5,205.74,203.97,204.02,94053.0
2018-02-16 10:00:00,204.45,205.07,203.59,204.16,109228.0,204.45,205.07,203.59,204.16,109228.0
2018-02-16 11:00:00,204.19,204.59,203.65,204.42,123894.0,204.19,204.59,203.65,204.42,123894.0
2018-02-16 12:00:00,204.42,204.78,203.4,203.97,66609.0,204.42,204.78,203.4,203.97,66609.0
2018-02-16 13:00:00,204.13,204.3,202.12,203.51,79151.0,204.13,204.3,202.12,203.51,79151.0
2018-02-16 14:00:00,203.61,203.99,201.63,203.86,93034.0,203.61,203.99,201.63,203.86,93034.0
2018-02-16 15:00:00,203.85,204.13,203.07,203.16,237290.0,203.85,204.13,203.07,203.16,237290.0
2018-02-20 09:30:00,200.15,201.76,199.5,200.99,129390.0,200.15,201.76,199.5,200.99,129390.0
2018-02-20 10:00:00,201.09,204.69,201.03,203.42,141289.0,201.09,204.69,201.03,203.42,141289.0
2018-02-20 11:00:00,203.52,204.49,203.33,203.89,73734.0,203.52,204.49,203.33,203.89,73734.0
2018-02-20 12:00:00,204.0,205.0,203.42,203.42,74727.0,204.0,205.0,203.42,203.42,74727.0
2018-02-20 13:00:00,203.29,203.58,202.19,202.86,46848.0,203.29,203.58,202.19,202.86,46848.0
2018-02-20 14:00:00,202.9,202.96,200.9,200.9,67853.0,202.9,202.96,200.9,200.9,67853.0
2018-02-20 15:00:00,200.98,201.87,200.05,201.06,159763.0,200.98,201.87,200.05,201.06,159763.0
2018-02-21 09:30:00,202.21,203.39,201.02,201.37,36668.0,202.21,203.39,201.02,201.37,36668.0
2018-02-21 10:00:00,201.59,202.26,199.83,201.4,86219.0,201.59,202.26,199.83,201.4,86219.0
2018-02-21 11:00:00,201.63,202.75,201.24,202.74,64217.0,201.63,202.75,201.24,202.74,64217.0
2018-02-21 12:00:00,202.74,203.59,202.52,203.3,55511.0,202.74,203.59,202.52,203.3,55511.0
2018-02-21 13:00:00,203.3,204.29,202.79,203.46,54295.0,203.3,204.29,202.79,203.46,54295.0
2018-02-21 14:00:00,203.51,204.84,203.28,203.9,60594.0,203.51,204.84,203.28,203.9,60594.0
2018-02-21 15:00:00,203.89,203.89,201.04,201.14,145417.0,203.89,203.89,201.04,201.14,145417.0
2018-02-22 09:30:00,201.26,202.43,199.54,200.67,63428.0,201.26,202.43,199.54,200.67,63428.0
2018-02-22 10:00:00,200.6,202.24,200.0,201.01,60999.0,200.6,202.24,200.0,201.01,60999.0
2018-02-22 11:00:00,200.77,202.4,200.47,202.09,39253.0,200.77,202.4,200.47,202.09,39253.0
2018-02-22 12:00:00,202.1,204.25,202.1,202.32,93066.0,202.1,204.25,202.1,202.32,93066.0
2018-02-22 13:00:00,202.11,202.91,201.63,202.83,47718.0,202.11,202.91,201.63,202.83,47718.0
2018-02-22 14:00:00,202.65,204.79,202.62,204.12,91185.0,202.65,204.79,202.62,204.12,91185.0
2018-02-22 15:00:00,204.17,204.84,203.79,204.03,128967.0,204.17,204.84,203.79,204.03,128967.0
2018-02-23 09:30:00,205.0,205.99,203.77,204.57,38877.0,205.0,205.99,203.77,204.57,38877.0
2018-02-23 10:00:00,204.55,206.92,204.35,205.96,74731.0,204.55,206.92,204.35,205.96,74731.0
2018-02-23 11:00:00,206.06,207.08,204.57,205.89,74562.0,206.06,207.08,204.57,205.89,74562.0
2018-02-23 12:00:00,205.74,206.09,205.14,205.26,56628.0,205.74,206.09,205.14,205.26,56628.0
2018-02-23 13:00:00,205.34,205.57,204.88,205.31,38911.0,205.34,205.57,204.88,205.31,38911.0
2018-02-23 14:00:00,205.3,206.75,204.68,206.09,37383.0,205.3,206.75,204.68,206.09,37383.0
2018-02-23 15:00:00,206.08,207.21,205.81,207.14,154145.0,206.08,207.21,205.81,207.14,154145.0
2018-02-26 09:30:00,206.9,207.04,201.99,202.85,132554.0,206.9,207.04,201.99,202.85,132554.0
2018-02-26 10:00:00,202.66,202.78,199.5,199.92,263162.0,202.66,202.78,199.5,199.92,263162.0
2018-02-26 11:00:00,199.92,201.36,199.76,201.3,106318.0,199.92,201.36,199.76,201.3,106318.0
2018-02-26 12:00:00,201.3,201.3,199.62,199.87,104173.0,201.3,201.3,199.62,199.87,104173.0
2018-02-26 13:00:00,199.81,200.81,199.52,200.02,153226.0,199.81,200.81,199.52,200.02,153226.0
2018-02-26 14:00:00,199.87,201.1,199.47,199.65,192499.0,199.87,201.1,199.47,199.65,192499.0
2018-02-26 15:00:00,199.66,200.11,198.32,198.91,312705.0,199.66,200.11,198.32,198.91,312705.0
2018-02-27 09:30:00,198.9,203.86,198.29,203.05,117373.0,198.9,203.86,198.29,203.05,117373.0
2018-02-27 10:00:00,203.26,203.45,199.88,200.71,141278.0,203.26,203.45,199.88,200.71,141278.0
2018-02-27 11:00:00,200.4,200.98,199.24,199.38,55326.0,200.4,200.98,199.24,199.38,55326.0
2018-02-27 12:00:00,199.28,200.5,199.0,200.18,129128.0,199.28,200.5,199.0,200.18,129128.0
2018-02-27 13:00:00,200.25,203.24,200.01,202.99,113508.0,200.25,203.24,200.01,202.99,113508.0
2018-02-27 14:00:00,202.94,204.86,202.54,203.88,142385.0,202.94,204.86,202.54,203.88,142385.0
2018-02-27 15:00:00,203.7,203.85,202.6,203.03,212181.0,203.7,203.85,202.6,203.03,212181.0
2018-02-28 09:30:00,204.49,208.98,204.49,207.78,115950.0,204.49,208.98,204.49,207.78,115950.0
2018-02-28 10:00:00,207.89,208.06,205.23,205.48,70193.0,207.89,208.06,205.23,205.48,70193.0
2018-02-28 11:00:00,205.29,206.71,205.05,205.48,67093.0,205.29,206.71,205.05,205.48,67093.0
2018-02-28 12:00:00,205.55,207.39,205.2,207.07,89015.0,205.55,207.39,205.2,207.07,89015.0
2018-02-28 13:00:00,207.01,207.77,206.63,207.18,48762.0,207.01,207.77,206.63,207.18,48762.0
2018-02-28 14:00:00,207.18,208.3,206.0,206.19,89479.0,207.18,208.3,206.0,206.19,89479.0
2018-02-28 15:00:00,206.03,206.24,203.33,203.35,159858.0,206.03,206.24,203.33,203.35,159858.0
2018-03-01 09:30:00,203.62,204.59,199.6,199.75,68932.0,203.62,204.59,199.6,199.75,68932.0
2018-03-01 10:00:00,199.97,203.33,199.54,202.56,115495.0,199.97,203.33,199.54,202.56,115495.0
2018-03-01 11:00:00,202.63,204.37,202.38,203.49,67016.0,202.63,204.37,202.38,203.49,67016.0
2018-03-01 12:00:00,203.8,204.84,203.11,203.24,45644.0,203.8,204.84,203.11,203.24,45644.0
2018-03-01 13:00:00,203.21,203.21,200.8,201.23,41782.0,203.21,203.21,200.8,201.23,41782.0
2018-03-01 14:00:00,200.87,201.19,199.96,200.88,76263.0,200.87,201.19,199.96,200.88,76263.0
2018-03-01 15:00:00,200.76,201.53,200.32,200.64,163602.0,200.76,201.53,200.32,200.64,163602.0
2018-03-02 09:30:00,198.08,199.08,194.28,195.63,213002.0,198.08,199.08,194.28,195.63,213002.0
2018-03-02 10:00:00,195.93,196.0,193.39,194.34,301793.0,195.93,196.0,193.39,194.34,301793.0
2018-03-02 11:00:00,194.37,195.06,193.22,195.03,319748.0,194.37,195.06,193.22,195.03,319748.0
2018-03-02 12:00:00,195.05,196.06,194.31,195.35,280658.0,195.05,196.06,194.31,195.35,280658.0
2018-03-02 13:00:00,195.2,195.35,192.98,193.8,130775.0,195.2,195.35,192.98,193.8,130775.0
2018-03-02 14:00:00,193.81,194.17,191.7,192.36,156817.0,193.81,194.17,191.7,192.36,156817.0
2018-03-02 15:00:00,192.2,194.73,191.93,193.87,340163.0,192.2,194.73,191.93,193.87,340163.0
2018-03-05 09:30:00,194.0,195.23,192.5,193.69,87443.0,194.0,195.23,192.5,193.69,87443.0
2018-03-05 10:00:00,193.49,194.1,193.11,194.1,110084.0,193.49,194.1,193.11,194.1,110084.0
2018-03-05 11:00:00,194.1,195.21,193.56,195.2,230283.0,194.1,195.21,193.56,195.2,230283.0
2018-03-05 12:00:00,195.25,195.3,194.04,195.12,125716.0,195.25,195.3,194.04,195.12,125716.0
2018-03-05 13:00:00,195.09,196.58,194.49,196.2,92904.0,195.09,196.58,194.49,196.2,92904.0
2018-03-05 14:00:00,196.04,197.1,195.29,197.1,62344.0,196.04,197.1,195.29,197.1,62344.0
2018-03-05 15:00:00,197.08,198.34,196.5,197.91,181400.0,197.08,198.34,196.5,197.91,181400.0
2018-03-06 09:30:00,198.4,202.89,198.4,200.01,143315.0,198.4,202.89,198.4,200.01,143315.0
2018-03-06 10:00:00,200.16,201.7,199.63,201.16,130018.0,200.16,201.7,199.63,201.16,130018.0
2018-03-06 11:00:00,201.05,202.25,200.59,202.2,69535.0,201.05,202.25,200.59,202.2,69535.0
2018-03-06 12:00:00,202.25,202.36,201.03,201.94,41764.0,202.25,202.36,201.03,201.94,41764.0
2018-03-06 13:00:00,201.94,201.98,200.94,201.25,37759.0,201.94,201.98,200.94,201.25,37759.0
2018-03-06 14:00:00,201.37,201.89,200.89,201.08,45627.0,201.37,201.89,200.89,201.08,45627.0
2018-03-06 15:00:00,200.99,201.47,199.91,200.23,279814.0,200.99,201.47,199.91,200.23,279814.0
2018-03-07 09:30:00,197.76,199.39,196.07,199.36,50577.0,197.76,199.39,196.07,199.36,50577.0
2018-03-07 10:00:00,199.11,200.09,197.78,198.93,102333.0,199.11,200.09,197.78,198.93,102333.0
2018-03-07 11:00:00,198.9,199.17,198.38,199.0,94071.0,198.9,199.17,198.38,199.0,94071.0
2018-03-07 12:00:00,199.04,199.05,198.36,198.46,86361.0,199.04,199.05,198.36,198.46,86361.0
2018-03-07 13:00:00,198.36,199.23,197.91,199.23,70245.0,198.36,199.23,197.91,199.23,70245.0
2018-03-07 14:00:00,199.23,201.56,198.98,201.41,65386.0,199.23,201.56,198.98,201.41,65386.0
2018-03-07 15:00:00,201.52,202.13,200.83,201.06,183125.0,201.52,202.13,200.83,201.06,183125.0
2018-03-08 09:30:00,202.35,204.22,200.13,202.93,69590.0,202.35,204.22,200.13,202.93,69590.0
2018-03-08 10:00:00,202.76,205.12,202.37,204.14,103647.0,202.76,205.12,202.37,204.14,103647.0
2018-03-08 11:00:00,204.05,204.68,203.66,204.33,93453.0,204.05,204.68,203.66,204.33,93453.0
2018-03-08 12:00:00,204.32,205.17,203.77,205.17,63021.0,204.32,205.17,203.77,205.17,63021.0
2018-03-08 13:00:00,205.19,206.0,204.45,205.3,72349.0,205.19,206.0,204.45,205.3,72349.0
2018-03-08 14:00:00,205.32,206.19,205.16,205.88,83545.0,205.32,206.19,205.16,205.88,83545.0
2018-03-08 15:00:00,205.88,206.96,205.88,206.51,261093.0,205.88,206.96,205.88,206.51,261093.0
2018-03-09 09:30:00,207.47,208.75,203.29,204.17,95092.0,207.47,208.75,203.29,204.17,95092.0
2018-03-09 10:00:00,204.32,205.14,203.41,203.56,101201.0,204.32,205.14,203.41,203.56,101201.0
2018-03-09 11:00:00,203.55,204.76,202.81,203.03,70926.0,203.55,204.76,202.81,203.03,70926.0
2018-03-09 12:00:00,203.06,204.8,202.96,204.1,102670.0,203.06,204.8,202.96,204.1,102670.0
2018-03-09 13:00:00,204.19,204.25,203.25,203.69,63640.0,204.19,204.25,203.25,203.69,63640.0
2018-03-09 14:00:00,203.67,204.6,203.66,204.53,72823.0,203.67,204.6,203.66,204.53,72823.0
2018-03-09 15:00:00,204.7,205.98,203.9,205.92,236491.0,204.7,205.98,203.9,205.92,236491.0
2018-03-12 09:30:00,205.69,206.62,203.02,206.54,62212.0,205.69,206.62,203.02,206.54,62212.0
2018-03-12 10:00:00,206.79,207.56,206.0,206.0,67699.0,206.79,207.56,206.0,206.0,67699.0
2018-03-12 11:00:00,206.08,207.16,205.6,206.74,61178.0,206.08,207.16,205.6,206.74,61178.0
2018-03-12 12:00:00,206.79,207.58,206.55,207.41,50277.0,206.79,207.58,206.55,207.41,50277.0
2018-03-12 13:00:00,207.4,208.06,206.63,207.37,71784.0,207.4,208.06,206.63,207.37,71784.0
2018-03-12 14:00:00,207.39,207.72,206.54,207.16,82423.0,207.39,207.72,206.54,207.16,82423.0
2018-03-12 15:00:00,207.14,208.31,207.07,207.61,187840.0,207.14,208.31,207.07,207.61,187840.0
2018-03-13 09:30:00,208.49,212.65,207.6,211.11,146024.0,208.49,212.65,207.6,211.11,146024.0
2018-03-13 10:00:00,211.2,213.3,211.1,212.9,226124.0,211.2,213.3,211.1,212.9,226124.0
2018-03-13 11:00:00,212.95,212.95,210.16,211.41,156316.0,212.95,212.95,210.16,211.41,156316.0
2018-03-13 12:00:00,211.26,211.56,209.45,210.86,154216.0,211.26,211.56,209.45,210.86,154216.0
2018-03-13 13:00:00,210.86,210.91,209.88,210.06,91273.0,210.86,210.91,209.88,210.06,91273.0
2018-03-13 14:00:00,210.04,210.23,208.49,208.64,66664.0,210.04,210.23,208.49,208.64,66664.0
2018-03-13 15:00:00,208.62,209.19,207.92,208.4,238060.0,208.62,209.19,207.92,208.4,238060.0
2018-03-14 09:30:00,208.84,209.49,205.68,207.5,59767.0,208.84,209.49,205.68,207.5,59767.0
2018-03-14 10:00:00,207.56,207.96,206.48,206.71,50930.0,207.56,207.96,206.48,206.71,50930.0
2018-03-14 11:00:00,206.71,207.12,205.45,205.59,84631.0,206.71,207.12,205.45,205.59,84631.0
2018-03-14 12:00:00,205.6,207.45,204.75,207.0,81423.0,205.6,207.45,204.75,207.0,81423.0
2018-03-14 13:00:00,206.9,206.9,204.9,205.85,118205.0,206.9,206.9,204.9,205.85,118205.0
2018-03-14 14:00:00,205.82,206.0,203.37,203.93,112448.0,205.82,206.0,203.37,203.93,112448.0
2018-03-14 15:00:00,203.87,203.93,201.25,202.0,355568.0,203.87,203.93,201.25,202.0,355568.0
2018-03-15 09:30:00,202.39,205.46,202.39,203.06,177979.0,202.39,205.46,202.39,203.06,177979.0
2018-03-15 10:00:00,203.18,206.36,202.46,205.6,208221.0,203.18,206.36,202.46,205.6,208221.0
2018-03-15 11:00:00,205.51,205.99,203.64,205.53,178334.0,205.51,205.99,203.64,205.53,178334.0
2018-03-15 12:00:00,205.53,206.17,204.79,205.57,131984.0,205.53,206.17,204.79,205.57,131984.0
2018-03-15 13:00:00,205.5,205.5,202.05,202.15,144512.0,205.5,205.5,202.05,202.15,144512.0
2018-03-15 14:00:00,202.41,203.01,201.68,202.23,185333.0,202.41,203.01,201.68,202.23,185333.0
2018-03-15 15:00:00,202.24,206.5,201.0,206.14,608686.0,202.24,206.5,201.0,206.14,608686.0
2018-03-16 09:30:00,210.35,219.84,207.54,219.01,1535817.0,210.35,219.84,207.54,219.01,1535817.0
2018-03-16 10:00:00,219.03,221.06,217.28,220.15,889249.0,219.03,221.06,217.28,220.15,889249.0
2018-03-16 11:00:00,220.18,222.1,219.0,221.83,466093.0,220.18,222.1,219.0,221.83,466093.0
2018-03-16 12:00:00,221.7,222.85,220.7,221.13,222906.0,221.7,222.85,220.7,221.13,222906.0
2018-03-16 13:00:00,221.32,221.97,220.01,220.87,223212.0,221.32,221.97,220.01,220.87,223212.0
2018-03-16 14:00:00,220.86,221.51,219.75,220.79,192989.0,220.86,221.51,219.75,220.79,192989.0
2018-03-16 15:00:00,220.84,223.5,220.73,221.88,920233.0,220.84,223.5,220.73,221.88,920233.0
2018-03-19 09:30:00,221.75,222.98,220.33,222.58,101190.0,221.75,222.98,220.33,222.58,101190.0
2018-03-19 10:00:00,222.42,222.51,218.12,219.27,133677.0,222.42,222.51,218.12,219.27,133677.0
2018-03-19 11:00:00,219.27,219.42,217.61,218.03,104375.0,219.27,219.42,217.61,218.03,104375.0
2018-03-19 12:00:00,218.04,218.92,217.05,217.32,98086.0,218.04,218.92,217.05,217.32,98086.0
2018-03-19 13:00:00,217.48,217.64,216.7,216.9,90013.0,217.48,217.64,216.7,216.9,90013.0
2018-03-19 14:00:00,216.9,217.27,215.37,216.2,94749.0,216.9,217.27,215.37,216.2,94749.0
2018-03-19 15:00:00,216.2,217.05,215.2,215.6,259536.0,216.2,217.05,215.2,215.6,259536.0
2018-03-20 09:30:00,216.89,217.53,214.22,215.76,70546.0,216.89,217.53,214.22,215.76,70546.0
2018-03-20 10:00:00,215.68,217.14,215.39,216.45,123084.0,215.68,217.14,215.39,216.45,123084.0
2018-03-20 11:00:00,216.45,218.21,215.61,217.31,96988.0,216.45,218.21,215.61,217.31,96988.0
2018-03-20 12:00:00,217.32,219.0,216.87,218.23,94028.0,217.32,219.0,216.87,218.23,94028.0
2018-03-20 13:00:00,218.25,218.44,216.61,216.85,65922.0,218.25,218.44,216.61,216.85,65922.0
2018-03-20 14:00:00,216.78,217.48,216.23,216.73,79377.0,216.78,217.48,216.23,216.73,79377.0
2018-03-20 15:00:00,216.74,216.74,215.32,215.64,226523.0,216.74,216.74,215.32,215.64,226523.0
2018-03-21 09:30:00,215.79,217.54,215.0,216.67,26694.0,215.79,217.54,215.0,216.67,26694.0
2018-03-21 10:00:00,216.67,217.03,215.48,216.48,78767.0,216.67,217.03,215.48,216.48,78767.0
2018-03-21 11:00:00,216.58,217.0,215.31,215.38,84724.0,216.58,217.0,215.31,215.38,84724.0
2018-03-21 12:00:00,215.34,215.67,214.39,214.86,61988.0,215.34,215.67,214.39,214.86,61988.0
2018-03-21 13:00:00,214.97,215.17,213.58,214.56,102421.0,214.97,215.17,213.58,214.56,102421.0
2018-03-21 14:00:00,214.42,215.47,213.89,213.9,96513.0,214.42,215.47,213.89,213.9,96513.0
2018-03-21 15:00:00,213.95,214.82,212.9,212.99,184370.0,213.95,214.82,212.9,212.99,184370.0
2018-03-22 09:30:00,212.55,215.62,212.19,214.9,66359.0,212.55,215.62,212.19,214.9,66359.0
2018-03-22 10:00:00,214.85,214.92,212.1,212.46,112839.0,214.85,214.92,212.1,212.46,112839.0
2018-03-22 11:00:00,212.53,212.86,211.27,211.27,62405.0,212.53,212.86,211.27,211.27,62405.0
2018-03-22 12:00:00,211.18,211.38,210.48,210.99,144283.0,211.18,211.38,210.48,210.99,144283.0
2018-03-22 13:00:00,210.86,211.44,210.1,211.2,123340.0,210.86,211.44,210.1,211.2,123340.0
2018-03-22 14:00:00,211.1,211.25,209.7,210.0,128004.0,211.1,211.25,209.7,210.0,128004.0
2018-03-22 15:00:00,210.05,210.41,207.21,207.36,257309.0,210.05,210.41,207.21,207.36,257309.0
2018-03-23 09:30:00,207.6,207.99,204.46,205.19,114434.0,207.6,207.99,204.46,205.19,114434.0
2018-03-23 10:00:00,205.2,205.7,203.37,204.9,120036.0,205.2,205.7,203.37,204.9,120036.0
2018-03-23 11:00:00,204.9,205.13,203.41,203.59,81928.0,204.9,205.13,203.41,203.59,81928.0
2018-03-23 12:00:00,203.56,205.18,203.56,204.13,77479.0,203.56,205.18,203.56,204.13,77479.0
2018-03-23 13:00:00,204.1,205.94,203.99,205.35,122445.0,204.1,205.94,203.99,205.35,122445.0
2018-03-23 14:00:00,205.53,205.78,204.18,204.22,99392.0,205.53,205.78,204.18,204.22,99392.0
2018-03-23 15:00:00,204.26,204.71,202.17,202.3,226147.0,204.26,204.71,202.17,202.3,226147.0
2018-03-26 09:30:00,205.07,207.57,204.78,205.21,66344.0,205.07,207.57,204.78,205.21,66344.0
2018-03-26 10:00:00,205.46,206.54,205.03,206.48,126503.0,205.46,206.54,205.03,206.48,126503.0
2018-03-26 11:00:00,206.52,206.89,205.09,206.06,84424.0,206.52,206.89,205.09,206.06,84424.0
2018-03-26 12:00:00,206.04,206.74,205.67,206.5,92744.0,206.04,206.74,205.67,206.5,92744.0
2018-03-26 13:00:00,206.51,207.44,206.51,207.1,62911.0,206.51,207.44,206.51,207.1,62911.0
2018-03-26 14:00:00,207.13,207.76,206.86,206.9,80031.0,207.13,207.76,206.86,206.9,80031.0
2018-03-26 15:00:00,206.99,208.3,206.93,207.9,150687.0,206.99,208.3,206.93,207.9,150687.0
2018-03-27 09:30:00,209.21,209.45,208.17,209.1,74383.0,209.21,209.45,208.17,209.1,74383.0
2018-03-27 10:00:00,209.14,209.66,208.35,208.7,80747.0,209.14,209.66,208.35,208.7,80747.0
2018-03-27 11:00:00,208.78,209.68,208.62,209.11,180939.0,208.78,209.68,208.62,209.11,180939.0
2018-03-27 12:00:00,209.02,209.27,208.62,209.06,27815.0,209.02,209.27,208.62,209.06,27815.0
2018-03-27 13:00:00,209.12,209.28,208.57,209.06,70280.0,209.12,209.28,208.57,209.06,70280.0
2018-03-27 14:00:00,209.0,209.0,205.61,205.61,88954.0,209.0,209.0,205.61,205.61,88954.0
2018-03-27 15:00:00,205.64,206.0,203.5,204.93,145092.0,205.64,206.0,203.5,204.93,145092.0
2018-03-28 09:30:00,204.64,208.4,204.2,208.29,73542.0,204.64,208.4,204.2,208.29,73542.0
2018-03-28 10:00:00,208.03,208.78,206.43,206.79,82149.0,208.03,208.78,206.43,206.79,82149.0
2018-03-28 11:00:00,206.78,207.66,204.41,206.0,68821.0,206.78,207.66,204.41,206.0,68821.0
2018-03-28 12:00:00,206.06,206.88,205.25,205.41,84941.0,206.06,206.88,205.25,205.41,84941.0
2018-03-28 13:00:00,205.27,207.1,204.53,206.65,66845.0,205.27,207.1,204.53,206.65,66845.0
2018-03-28 14:00:00,206.65,206.97,205.28,205.72,58442.0,206.65,206.97,205.28,205.72,58442.0
2018-03-28 15:00:00,205.64,205.89,204.72,205.12,119250.0,205.64,205.89,204.72,205.12,119250.0
2018-03-29 09:30:00,206.01,207.87,203.31,205.47,86406.0,206.01,207.87,203.31,205.47,86406.0
2018-03-29 10:00:00,205.43,205.66,204.18,205.24,125281.0,205.43,205.66,204.18,205.24,125281.0
2018-03-29 11:00:00,205.24,205.24,203.98,204.6,77101.0,205.24,205.24,203.98,204.6,77101.0
2018-03-29 12:00:00,204.6,205.15,204.08,205.03,66785.0,204.6,205.15,204.08,205.03,66785.0
2018-03-29 13:00:00,205.03,206.19,204.44,205.98,93417.0,205.03,206.19,204.44,205.98,93417.0
2018-03-29 14:00:00,205.87,206.13,205.72,205.83,59434.0,205.87,206.13,205.72,205.83,59434.0
2018-03-29 15:00:00,205.83,205.83,203.91,204.26,328571.0,205.83,205.83,203.91,204.26,328571.0
2018-04-02 09:30:00,204.28,206.03,203.88,205.76,38393.0,204.28,206.03,203.88,205.76,38393.0
2018-04-02 10:00:00,205.65,206.55,204.12,204.63,73817.0,205.65,206.55,204.12,204.63,73817.0
2018-04-02 11:00:00,204.74,204.84,201.23,201.76,113260.0,204.74,204.84,201.23,201.76,113260.0
2018-04-02 12:00:00,201.77,202.14,200.54,200.95,104976.0,201.77,202.14,200.54,200.95,104976.0
2018-04-02 13:00:00,201.03,201.66,199.87,199.98,51930.0,201.03,201.66,199.87,199.98,51930.0
2018-04-02 14:00:00,199.76,202.05,199.15,202.03,86509.0,199.76,202.05,199.15,202.03,86509.0
2018-04-02 15:00:00,202.02,203.69,201.69,203.12,145047.0,202.02,203.69,201.69,203.12,145047.0
2018-04-03 09:30:00,204.51,205.31,203.49,203.88,49767.0,204.51,205.31,203.49,203.88,49767.0
2018-04-03 10:00:00,203.87,205.25,203.06,204.26,79307.0,203.87,205.25,203.06,204.26,79307.0
2018-04-03 11:00:00,204.33,205.56,203.77,203.89,56171.0,204.33,205.56,203.77,203.89,56171.0
2018-04-03 12:00:00,203.77,204.85,203.54,204.48,45161.0,203.77,204.85,203.54,204.48,45161.0
2018-04-03 13:00:00,204.39,205.48,204.2,205.01,47587.0,204.39,205.48,204.2,205.01,47587.0
2018-04-03 14:00:00,204.96,205.27,203.84,205.16,48675.0,204.96,205.27,203.84,205.16,48675.0
2018-04-03 15:00:00,205.06,205.88,204.16,204.34,173603.0,205.06,205.88,204.16,204.34,173603.0
2018-04-04 09:30:00,202.73,205.13,202.73,204.0,70506.0,202.73,205.13,202.73,204.0,70506.0
2018-04-04 10:00:00,203.78,204.82,203.4,204.27,67473.0,203.78,204.82,203.4,204.27,67473.0
2018-04-04 11:00:00,204.11,205.72,204.11,204.92,84187.0,204.11,205.72,204.11,204.92,84187.0
2018-04-04 12:00:00,204.96,205.22,204.3,204.89,78566.0,204.96,205.22,204.3,204.89,78566.0
2018-04-04 13:00:00,204.88,205.1,204.06,204.44,48357.0,204.88,205.1,204.06,204.44,48357.0
2018-04-04 14:00:00,204.5,205.96,204.43,205.53,96821.0,204.5,205.96,204.43,205.53,96821.0
2018-04-04 15:00:00,205.57,207.19,205.53,206.31,234022.0,205.57,207.19,205.53,206.31,234022.0
2018-04-05 09:30:00,207.84,208.3,206.08,207.41,41885.0,207.84,208.3,206.08,207.41,41885.0
2018-04-05 10:00:00,207.41,207.66,205.0,205.05,106111.0,207.41,207.66,205.0,205.05,106111.0
2018-04-05 11:00:00,204.91,206.76,204.87,206.63,194135.0,204.91,206.76,204.87,206.63,194135.0
2018-04-05 12:00:00,206.64,207.29,206.44,207.09,44613.0,206.64,207.29,206.44,207.09,44613.0
2018-04-05 13:00:00,207.18,207.39,206.27,206.88,19628.0,207.18,207.39,206.27,206.88,19628.0
2018-04-05 14:00:00,206.9,207.44,206.74,206.96,103233.0,206.9,207.44,206.74,206.96,103233.0
2018-04-05 15:00:00,207.0,208.37,206.58,206.92,168919.0,207.0,208.37,206.58,206.92,168919.0
2018-04-06 09:30:00,206.31,211.08,205.87,210.75,109866.0,206.31,211.08,205.87,210.75,109866.0
2018-04-06 10:00:00,210.68,213.31,209.01,209.93,233896.0,210.68,213.31,209.01,209.93,233896.0
2018-04-06 11:00:00,210.06,210.99,209.28,210.04,100395.0,210.06,210.99,209.28,210.04,100395.0
2018-04-06 12:00:00,210.08,210.85,209.42,210.02,74025.0,210.08,210.85,209.42,210.02,74025.0
2018-04-06 13:00:00,210.02,210.03,207.02,207.02,42902.0,210.02,210.03,207.02,207.02,42902.0
2018-04-06 14:00:00,207.04,207.49,205.48,205.66,66610.0,207.04,207.49,205.48,205.66,66610.0
2018-04-06 15:00:00,205.68,209.25,205.68,208.26,257039.0,205.68,209.25,205.68,208.26,257039.0
2018-04-09 09:30:00,208.29,209.19,206.16,208.84,39420.0,208.29,209.19,206.16,208.84,39420.0
2018-04-09 10:00:00,208.94,212.0,208.41,211.65,162427.0,208.94,212.0,208.41,211.65,162427.0
2018-04-09 11:00:00,211.7,213.5,211.33,213.0,130235.0,211.7,213.5,211.33,213.0,130235.0
2018-04-09 12:00:00,212.94,213.54,212.03,212.65,70265.0,212.94,213.54,212.03,212.65,70265.0
2018-04-09 13:00:00,212.74,214.59,212.74,214.35,111827.0,212.74,214.59,212.74,214.35,111827.0
2018-04-09 14:00:00,214.46,214.58,213.36,214.03,112394.0,214.46,214.58,213.36,214.03,112394.0
2018-04-09 15:00:00,214.05,214.21,211.78,212.15,309061.0,214.05,214.21,211.78,212.15,309061.0
2018-04-10 09:30:00,217.5,221.71,216.67,220.09,322662.0,217.5,221.71,216.67,220.09,322662.0
2018-04-10 10:00:00,220.28,221.14,218.21,220.59,174671.0,220.28,221.14,218.21,220.59,174671.0
2018-04-10 11:00:00,220.71,221.12,219.73,220.17,170119.0,220.71,221.12,219.73,220.17,170119.0
2018-04-10 12:00:00,220.31,220.49,219.0,220.41,99227.0,220.31,220.49,219.0,220.41,99227.0
2018-04-10 13:00:00,220.4,221.65,220.12,220.61,150798.0,220.4,221.65,220.12,220.61,150798.0
2018-04-10 14:00:00,220.93,221.63,220.56,221.61,149049.0,220.93,221.63,220.56,221.61,149049.0
2018-04-10 15:00:00,221.61,221.73,220.31,221.08,232604.0,221.61,221.73,220.31,221.08,232604.0
2018-04-11 09:30:00,219.2,221.41,218.85,221.26,77736.0,219.2,221.41,218.85,221.26,77736.0
2018-04-11 10:00:00,221.44,221.44,217.97,217.97,129869.0,221.44,221.44,217.97,217.97,129869.0
2018-04-11 11:00:00,218.0,218.67,217.03,218.43,85955.0,218.0,218.67,217.03,218.43,85955.0
2018-04-11 12:00:00,218.39,218.62,216.8,217.48,65960.0,218.39,218.62,216.8,217.48,65960.0
2018-04-11 13:00:00,217.56,217.8,215.85,216.05,85882.0,217.56,217.8,215.85,216.05,85882.0
2018-04-11 14:00:00,215.93,216.03,214.69,215.29,69805.0,215.93,216.03,214.69,215.29,69805.0
2018-04-11 15:00:00,215.35,215.49,213.0,213.3,354560.0,215.35,215.49,213.0,213.3,354560.0
2018-04-12 09:30:00,214.17,214.77,212.39,214.44,57981.0,214.17,214.77,212.39,214.44,57981.0
2018-04-12 10:00:00,214.34,216.68,214.28,215.98,124455.0,214.34,216.68,214.28,215.98,124455.0
2018-04-12 11:00:00,215.91,218.2,215.56,217.3,91650.0,215.91,218.2,215.56,217.3,91650.0
2018-04-12 12:00:00,217.3,217.73,216.35,217.0,64284.0,217.3,217.73,216.35,217.0,64284.0
2018-04-12 13:00:00,216.99,218.26,216.98,218.06,100464.0,216.99,218.26,216.98,218.06,100464.0
2018-04-12 14:00:00,217.99,218.55,217.57,217.83,78689.0,217.99,218.55,217.57,217.83,78689.0
2018-04-12 15:00:00,217.88,218.78,217.48,217.81,240449.0,217.88,218.78,217.48,217.81,240449.0
2018-04-13 09:30:00,219.75,223.14,219.26,221.95,144447.0,219.75,223.14,219.26,221.95,144447.0
2018-04-13 10:00:00,221.84,222.05,218.25,219.92,191676.0,221.84,222.05,218.25,219.92,191676.0
2018-04-13 11:00:00,219.7,221.28,219.59,220.73,77456.0,219.7,221.28,219.59,220.73,77456.0
2018-04-13 12:00:00,220.72,221.64,220.38,221.5,125706.0,220.72,221.64,220.38,221.5,125706.0
2018-04-13 13:00:00,221.5,222.69,221.28,221.59,146428.0,221.5,222.69,221.28,221.59,146428.0
2018-04-13 14:00:00,221.54,222.33,220.82,221.28,128969.0,221.54,222.33,220.82,221.28,128969.0
2018-04-13 15:00:00,221.37,221.37,220.14,220.87,261667.0,221.37,221.37,220.14,220.87,261667.0
2018-04-16 09:30:00,226.68,229.81,224.35,225.13,192760.0,226.68,229.81,224.35,225.13,192760.0
2018-04-16 10:00:00,225.22,228.68,224.93,228.3,197691.0,225.22,228.68,224.93,228.3,197691.0
2018-04-16 11:00:00,228.36,229.41,228.25,228.6,167010.0,228.36,229.41,228.25,228.6,167010.0
2018-04-16 12:00:00,228.7,229.61,228.5,228.98,96199.0,228.7,229.61,228.5,228.98,96199.0
2018-04-16 13:00:00,229.01,230.59,229.01,229.58,104465.0,229.01,230.59,229.01,229.58,104465.0
2018-04-16 14:00:00,229.57,229.96,229.0,229.34,85026.0,229.57,229.96,229.0,229.34,85026.0
2018-04-16 15:00:00,229.32,229.36,227.22,227.96,241170.0,229.32,229.36,227.22,227.96,241170.0
2018-04-17 09:30:00,228.09,229.72,228.02,228.27,67646.0,228.09,229.72,228.02,228.27,67646.0
2018-04-17 10:00:00,228.38,230.6,228.36,229.9,103904.0,228.38,230.6,228.36,229.9,103904.0
2018-04-17 11:00:00,229.99,231.17,229.73,230.69,104150.0,229.99,231.17,229.73,230.69,104150.0
2018-04-17 12:00:00,230.75,232.65,230.74,231.91,134917.0,230.75,232.65,230.74,231.91,134917.0
2018-04-17 13:00:00,231.73,232.48,230.93,232.02,114818.0,231.73,232.48,230.93,232.02,114818.0
2018-04-17 14:00:00,232.0,232.25,231.39,232.17,107383.0,232.0,232.25,231.39,232.17,107383.0
2018-04-17 15:00:00,232.16,233.91,232.12,233.58,337013.0,232.16,233.91,232.12,233.58,337013.0
2018-04-18 09:30:00,233.89,236.08,233.79,235.5,96208.0,233.89,236.08,233.79,235.5,96208.0
2018-04-18 10:00:00,235.6,237.67,234.2,237.22,181806.0,235.6,237.67,234.2,237.22,181806.0
2018-04-18 11:00:00,237.39,237.88,236.2,236.7,125975.0,237.39,237.88,236.2,236.7,125975.0
2018-04-18 12:00:00,236.77,237.09,235.3,235.94,77325.0,236.77,237.09,235.3,235.94,77325.0
2018-04-18 13:00:00,235.85,236.1,234.85,234.86,49996.0,235.85,236.1,234.85,234.86,49996.0
2018-04-18 14:00:00,234.78,234.98,231.62,231.66,105389.0,234.78,234.98,231.62,231.66,105389.0
2018-04-18 15:00:00,231.82,233.72,231.11,233.01,255777.0,231.82,233.72,231.11,233.01,255777.0
2018-04-19 09:30:00,232.99,234.96,232.18,233.0,58337.0,232.99,234.96,232.18,233.0,58337.0
2018-04-19 10:00:00,233.4,234.89,232.74,234.0,113811.0,233.4,234.89,232.74,234.0,113811.0
2018-04-19 11:00:00,233.92,234.15,232.59,233.18,97679.0,233.92,234.15,232.59,233.18,97679.0
2018-04-19 12:00:00,233.03,233.16,231.61,232.87,81673.0,233.03,233.16,231.61,232.87,81673.0
2018-04-19 13:00:00,232.87,234.57,232.79,234.3,69993.0,232.87,234.57,232.79,234.3,69993.0
2018-04-19 14:00:00,234.33,234.64,232.76,234.05,115849.0,234.33,234.64,232.76,234.05,115849.0
2018-04-19 15:00:00,234.12,234.95,233.46,234.16,168514.0,234.12,234.95,233.46,234.16,168514.0
2018-04-20 09:30:00,234.77,235.88,232.91,233.91,67622.0,234.77,235.88,232.91,233.91,67622.0
2018-04-20 10:00:00,233.91,235.24,231.58,234.47,146871.0,233.91,235.24,231.58,234.47,146871.0
2018-04-20 11:00:00,234.54,235.74,233.64,234.97,64228.0,234.54,235.74,233.64,234.97,64228.0
2018-04-20 12:00:00,234.8,234.91,233.69,233.86,55963.0,234.8,234.91,233.69,233.86,55963.0
2018-04-20 13:00:00,234.0,234.85,232.91,234.69,59987.0,234.0,234.85,232.91,234.69,59987.0
2018-04-20 14:00:00,234.7,235.88,234.42,234.61,101163.0,234.7,235.88,234.42,234.61,101163.0
2018-04-20 15:00:00,234.41,235.43,234.0,235.06,335180.0,234.41,235.43,234.0,235.06,335180.0
2018-04-23 09:30:00,236.19,238.28,235.37,237.5,89219.0,236.19,238.28,235.37,237.5,89219.0
2018-04-23 10:00:00,237.64,237.64,235.92,237.05,82166.0,237.64,237.64,235.92,237.05,82166.0
2018-04-23 11:00:00,237.11,240.08,236.99,239.29,188853.0,237.11,240.08,236.99,239.29,188853.0
2018-04-23 12:00:00,239.06,239.85,238.23,238.87,85373.0,239.06,239.85,238.23,238.87,85373.0
2018-04-23 13:00:00,238.87,239.11,238.0,238.67,45959.0,238.87,239.11,238.0,238.67,45959.0
2018-04-23 14:00:00,238.73,238.75,236.07,236.43,60590.0,238.73,238.75,236.07,236.43,60590.0
2018-04-23 15:00:00,236.57,239.12,236.53,238.66,271083.0,236.57,239.12,236.53,238.66,271083.0
2018-04-24 09:30:00,238.75,239.42,236.2,237.58,66879.0,238.75,239.42,236.2,237.58,66879.0
2018-04-24 10:00:00,237.4,237.72,234.89,237.39,116656.0,237.4,237.72,234.89,237.39,116656.0
2018-04-24 11:00:00,237.33,237.57,235.65,236.25,135903.0,237.33,237.57,235.65,236.25,135903.0
2018-04-24 12:00:00,236.14,236.91,233.77,233.96,175174.0,236.14,236.91,233.77,233.96,175174.0
2018-04-24 13:00:00,233.93,234.2,232.7,233.05,109769.0,233.93,234.2,232.7,233.05,109769.0
2018-04-24 14:00:00,233.1,234.9,232.67,234.0,87493.0,233.1,234.9,232.67,234.0,87493.0
2018-04-24 15:00:00,234.08,234.54,233.81,233.93,185483.0,234.08,234.54,233.81,233.93,185483.0
2018-04-25 09:30:00,234.82,237.26,234.39,235.77,101850.0,234.82,237.26,234.39,235.77,101850.0
2018-04-25 10:00:00,235.7,238.34,235.23,236.31,128636.0,235.7,238.34,235.23,236.31,128636.0
2018-04-25 11:00:00,236.22,236.77,235.42,235.67,58157.0,236.22,236.77,235.42,235.67,58157.0
2018-04-25 12:00:00,235.7,236.27,235.45,235.47,38277.0,235.7,236.27,235.45,235.47,38277.0
2018-04-25 13:00:00,235.53,237.32,235.53,236.67,41643.0,235.53,237.32,235.53,236.67,41643.0
2018-04-25 14:00:00,236.65,237.63,236.21,237.54,58676.0,236.65,237.63,236.21,237.54,58676.0
2018-04-25 15:00:00,237.53,237.65,235.69,236.19,84996.0,237.53,237.65,235.69,236.19,84996.0
2018-04-26 09:30:00,237.61,240.62,236.36,240.55,60191.0,237.61,240.62,236.36,240.55,60191.0
2018-04-26 10:00:00,240.61,242.17,239.91,241.62,104232.0,240.61,242.17,239.91,241.62,104232.0
2018-04-26 11:00:00,241.58,242.95,241.3,242.0,123975.0,241.58,242.95,241.3,242.0,123975.0
2018-04-26 12:00:00,242.14,244.19,242.13,242.47,62047.0,242.14,244.19,242.13,242.47,62047.0
2018-04-26 13:00:00,242.41,244.65,242.18,244.3,65709.0,242.41,244.65,242.18,244.3,65709.0
2018-04-26 14:00:00,244.43,244.54,243.65,243.66,61530.0,244.43,244.54,243.65,243.66,61530.0
2018-04-26 15:00:00,243.62,243.99,242.56,243.62,182513.0,243.62,243.99,242.56,243.62,182513.0
2018-04-27 09:30:00,243.59,246.6,242.3,245.94,75852.0,243.59,246.6,242.3,245.94,75852.0
2018-04-27 10:00:00,246.18,249.0,244.74,246.21,136964.0,246.18,249.0,244.74,246.21,136964.0
2018-04-27 11:00:00,246.41,249.09,246.41,248.74,123633.0,246.41,249.09,246.41,248.74,123633.0
2018-04-27 12:00:00,248.87,249.51,248.0,248.73,79434.0,248.87,249.51,248.0,248.73,79434.0
2018-04-27 13:00:00,248.82,248.97,247.17,247.42,65889.0,248.82,248.97,247.17,247.42,65889.0
2018-04-27 14:00:00,247.48,249.07,247.47,248.51,79153.0,247.48,249.07,247.47,248.51,79153.0
2018-04-27 15:00:00,248.47,249.5,247.77,248.85,198018.0,248.47,249.5,247.77,248.85,198018.0
2018-04-30 09:30:00,250.14,257.01,250.14,254.69,161095.0,250.14,257.01,250.14,254.69,161095.0
2018-04-30 10:00:00,254.57,257.63,254.56,254.83,279045.0,254.57,257.63,254.56,254.83,279045.0
2018-04-30 11:00:00,254.84,254.84,250.45,250.54,89569.0,254.84,254.84,250.45,250.54,89569.0
2018-04-30 12:00:00,250.54,252.0,250.37,251.12,67717.0,250.54,252.0,250.37,251.12,67717.0
2018-04-30 13:00:00,251.18,251.71,249.73,251.09,71035.0,251.18,251.71,249.73,251.09,71035.0
2018-04-30 14:00:00,251.14,251.14,249.43,250.57,64301.0,251.14,251.14,249.43,250.57,64301.0
2018-04-30 15:00:00,250.63,251.34,249.94,250.91,147355.0,250.63,251.34,249.94,250.91,147355.0
2018-05-01 09:30:00,252.06,254.34,251.74,252.29,86421.0,252.06,254.34,251.74,252.29,86421.0
2018-05-01 10:00:00,252.26,253.3,249.06,249.06,139117.0,252.26,253.3,249.06,249.06,139117.0
2018-05-01 11:00:00,249.16,250.1,248.52,248.67,71736.0,249.16,250.1,248.52,248.67,71736.0
2018-05-01 12:00:00,248.42,250.23,248.42,249.93,45256.0,248.42,250.23,248.42,249.93,45256.0
2018-05-01 13:00:00,249.93,251.11,248.92,251.11,64807.0,249.93,251.11,248.92,251.11,64807.0
2018-05-01 14:00:00,251.0,252.07,250.65,251.55,46008.0,251.0,252.07,250.65,251.55,46008.0
2018-05-01 15:00:00,251.56,251.56,250.56,250.6,154969.0,251.56,251.56,250.56,250.6,154969.0
2018-05-02 09:30:00,248.91,249.91,243.66,248.77,124581.0,248.91,249.91,243.66,248.77,124581.0
2018-05-02 10:00:00,248.39,250.53,247.61,250.19,69915.0,248.39,250.53,247.61,250.19,69915.0
2018-05-02 11:00:00,250.13,250.5,249.13,249.48,49820.0,250.13,250.5,249.13,249.48,49820.0
2018-05-02 12:00:00,249.53,250.19,248.98,249.93,43821.0,249.53,250.19,248.98,249.93,43821.0
2018-05-02 13:00:00,249.9,250.24,249.32,249.45,36415.0,249.9,250.24,249.32,249.45,36415.0
2018-05-02 14:00:00,249.35,250.27,248.76,249.53,88877.0,249.35,250.27,248.76,249.53,88877.0
2018-05-02 15:00:00,249.59,249.6,248.17,248.41,115577.0,249.59,249.6,248.17,248.41,115577.0
2018-05-03 09:30:00,246.49,247.98,244.21,245.89,39564.0,246.49,247.98,244.21,245.89,39564.0
2018-05-03 10:00:00,245.89,246.19,242.6,244.81,92995.0,245.89,246.19,242.6,244.81,92995.0
2018-05-03 11:00:00,244.66,245.51,243.78,245.38,54074.0,244.66,245.51,243.78,245.38,54074.0
2018-05-03 12:00:00,245.46,246.33,243.9,246.24,50320.0,245.46,246.33,243.9,246.24,50320.0
2018-05-03 13:00:00,246.36,247.57,245.52,247.21,50346.0,246.36,247.57,245.52,247.21,50346.0
2018-05-03 14:00:00,247.05,247.58,246.32,246.67,42345.0,247.05,247.58,246.32,246.67,42345.0
2018-05-03 15:00:00,246.7,247.19,246.24,246.88,79464.0,246.7,247.19,246.24,246.88,79464.0
2018-05-04 09:30:00,246.1,247.44,245.18,247.38,25067.0,246.1,247.44,245.18,247.38,25067.0
2018-05-04 10:00:00,247.32,251.81,246.68,251.51,70738.0,247.32,251.81,246.68,251.51,70738.0
2018-05-04 11:00:00,251.67,251.99,250.81,251.52,55436.0,251.67,251.99,250.81,251.52,55436.0
2018-05-04 12:00:00,251.46,252.13,250.4,251.99,85664.0,251.46,252.13,250.4,251.99,85664.0
2018-05-04 13:00:00,251.86,253.73,251.74,253.64,64621.0,251.86,253.73,251.74,253.64,64621.0
2018-05-04 14:00:00,253.74,255.1,253.65,255.0,101753.0,253.74,255.1,253.65,255.0,101753.0
2018-05-04 15:00:00,255.0,255.4,253.14,253.75,249472.0,255.0,255.4,253.14,253.75,249472.0
2018-05-07 09:30:00,255.0,257.24,254.86,256.75,115365.0,255.0,257.24,254.86,256.75,115365.0
2018-05-07 10:00:00,256.74,256.9,254.68,255.64,130955.0,256.74,256.9,254.68,255.64,130955.0
2018-05-07 11:00:00,255.51,256.01,253.84,254.66,83454.0,255.51,256.01,253.84,254.66,83454.0
2018-05-07 12:00:00,254.53,255.3,254.08,254.89,46495.0,254.53,255.3,254.08,254.89,46495.0
2018-05-07 13:00:00,254.75,254.98,254.09,254.94,33302.0,254.75,254.98,254.09,254.94,33302.0
2018-05-07 14:00:00,254.97,255.01,252.88,253.19,40140.0,254.97,255.01,252.88,253.19,40140.0
2018-05-07 15:00:00,253.15,253.57,252.36,253.1,74549.0,253.15,253.57,252.36,253.1,74549.0
2018-05-08 09:30:00,251.85,254.16,251.42,252.99,17486.0,251.85,254.16,251.42,252.99,17486.0
2018-05-08 10:00:00,252.94,252.94,250.46,251.52,66379.0,252.94,252.94,250.46,251.52,66379.0
2018-05-08 11:00:00,251.4,252.13,251.15,251.15,33986.0,251.4,252.13,251.15,251.15,33986.0
2018-05-08 12:00:00,251.07,251.34,249.45,249.51,43591.0,251.07,251.34,249.45,249.51,43591.0
2018-05-08 13:00:00,249.48,250.29,249.43,249.48,24293.0,249.48,250.29,249.43,249.48,24293.0
2018-05-08 14:00:00,249.64,249.81,247.38,248.78,56691.0,249.64,249.81,247.38,248.78,56691.0
2018-05-08 15:00:00,248.68,249.7,248.5,249.24,113570.0,248.68,249.7,248.5,249.24,113570.0
2018-05-09 09:30:00,250.41,250.89,249.32,249.44,24326.0,250.41,250.89,249.32,249.44,24326.0
2018-05-09 10:00:00,249.31,249.53,245.82,246.05,65018.0,249.31,249.53,245.82,246.05,65018.0
2018-05-09 11:00:00,246.05,246.05,244.46,245.82,91157.0,246.05,246.05,244.46,245.82,91157.0
2018-05-09 12:00:00,245.8,247.7,245.59,247.68,41775.0,245.8,247.7,245.59,247.68,41775.0
2018-05-09 13:00:00,247.61,248.72,247.17,247.17,92330.0,247.61,248.72,247.17,247.17,92330.0
2018-05-09 14:00:00,247.17,247.75,246.61,247.38,73425.0,247.17,247.75,246.61,247.38,73425.0
2018-05-09 15:00:00,247.36,248.99,246.98,248.84,165619.0,247.36,248.99,246.98,248.84,165619.0
2018-05-10 09:30:00,249.79,250.45,248.0,248.0,34369.0,249.79,250.45,248.0,248.0,34369.0
2018-05-10 10:00:00,247.87,248.48,245.32,248.32,62551.0,247.87,248.48,245.32,248.32,62551.0
2018-05-10 11:00:00,248.36,248.44,245.19,248.16,61191.0,248.36,248.44,245.19,248.16,61191.0
2018-05-10 12:00:00,248.16,248.98,247.54,248.79,31911.0,248.16,248.98,247.54,248.79,31911.0
2018-05-10 13:00:00,248.91,249.64,248.56,249.04,22586.0,248.91,249.64,248.56,249.04,22586.0
2018-05-10 14:00:00,249.16,249.46,248.26,248.67,33041.0,249.16,249.46,248.26,248.67,33041.0
2018-05-10 15:00:00,248.57,248.6,246.96,247.49,130005.0,248.57,248.6,246.96,247.49,130005.0
2018-05-11 09:30:00,247.26,248.68,246.1,248.62,63869.0,247.26,248.68,246.1,248.62,63869.0
2018-05-11 10:00:00,248.82,250.12,248.77,249.99,71701.0,248.82,250.12,248.77,249.99,71701.0
2018-05-11 11:00:00,250.0,250.02,249.66,249.9,44735.0,250.0,250.02,249.66,249.9,44735.0
2018-05-11 12:00:00,249.92,249.93,248.08,248.22,36563.0,249.92,249.93,248.08,248.22,36563.0
2018-05-11 13:00:00,248.21,248.79,248.2,248.53,23419.0,248.21,248.79,248.2,248.53,23419.0
2018-05-11 14:00:00,248.68,249.42,248.0,249.42,36379.0,248.68,249.42,248.0,249.42,36379.0
2018-05-11 15:00:00,249.34,250.03,249.18,250.02,72307.0,249.34,250.03,249.18,250.02,72307.0
2018-05-14 09:30:00,250.49,250.98,248.83,249.7,30023.0,250.49,250.98,248.83,249.7,30023.0
2018-05-14 10:00:00,249.68,250.52,247.87,248.92,62891.0,249.68,250.52,247.87,248.92,62891.0
2018-05-14 11:00:00,248.85,249.34,247.41,248.11,54382.0,248.85,249.34,247.41,248.11,54382.0
2018-05-14 12:00:00,247.87,248.5,247.14,247.15,31637.0,247.87,248.5,247.14,247.15,31637.0
2018-05-14 13:00:00,247.29,248.57,246.75,248.54,44567.0,247.29,248.57,246.75,248.54,44567.0
2018-05-14 14:00:00,248.54,248.66,247.26,247.32,37090.0,248.54,248.66,247.26,247.32,37090.0
2018-05-14 15:00:00,247.35,247.41,246.2,247.09,101928.0,247.35,247.41,246.2,247.09,101928.0
2018-05-15 09:30:00,251.5,252.49,247.1,247.1,134357.0,251.5,252.49,247.1,247.1,134357.0
2018-05-15 10:00:00,247.09,250.0,246.01,248.5,119350.0,247.09,250.0,246.01,248.5,119350.0
2018-05-15 11:00:00,248.88,249.38,248.03,248.17,92941.0,248.88,249.38,248.03,248.17,92941.0
2018-05-15 12:00:00,248.16,249.99,248.14,249.79,52792.0,248.16,249.99,248.14,249.79,52792.0
2018-05-15 13:00:00,249.78,250.52,249.17,249.29,80908.0,249.78,250.52,249.17,249.29,80908.0
2018-05-15 14:00:00,249.29,250.15,249.28,249.61,45585.0,249.29,250.15,249.28,249.61,45585.0
2018-05-15 15:00:00,249.67,250.55,249.5,250.39,127029.0,249.67,250.55,249.5,250.39,127029.0
2018-05-16 09:30:00,251.89,253.49,251.4,252.16,73613.0,251.89,253.49,251.4,252.16,73613.0
2018-05-16 10:00:00,252.21,252.62,251.7,252.41,74320.0,252.21,252.62,251.7,252.41,74320.0
2018-05-16 11:00:00,252.3,252.84,252.06,252.64,138382.0,252.3,252.84,252.06,252.64,138382.0
2018-05-16 12:00:00,252.92,253.19,251.11,251.47,123387.0,252.92,253.19,251.11,251.47,123387.0
2018-05-16 13:00:00,251.42,253.41,251.42,251.74,52350.0,251.42,253.41,251.42,251.74,52350.0
2018-05-16 14:00:00,251.85,253.49,251.82,253.35,41867.0,251.85,253.49,251.82,253.35,41867.0
2018-05-16 15:00:00,253.2,253.2,251.8,252.04,99887.0,253.2,253.2,251.8,252.04,99887.0
2018-05-17 09:30:00,251.5,255.62,251.5,254.87,39220.0,251.5,255.62,251.5,254.87,39220.0
2018-05-17 10:00:00,254.98,255.35,254.05,254.94,65980.0,254.98,255.35,254.05,254.94,65980.0
2018-05-17 11:00:00,254.77,255.31,254.22,254.82,47631.0,254.77,255.31,254.22,254.82,47631.0
2018-05-17 12:00:00,254.63,255.07,254.17,254.8,41379.0,254.63,255.07,254.17,254.8,41379.0
2018-05-17 13:00:00,254.75,256.78,254.66,256.38,66538.0,254.75,256.78,254.66,256.38,66538.0
2018-05-17 14:00:00,256.17,258.0,255.6,257.8,143333.0,256.17,258.0,255.6,257.8,143333.0
2018-05-17 15:00:00,257.74,258.57,257.4,257.59,188758.0,257.74,258.57,257.4,257.59,188758.0
2018-05-18 09:30:00,257.19,257.19,255.3,255.58,78438.0,257.19,257.19,255.3,255.58,78438.0
2018-05-18 10:00:00,255.5,256.22,255.01,255.85,100836.0,255.5,256.22,255.01,255.85,100836.0
2018-05-18 11:00:00,255.66,256.56,255.5,255.86,48818.0,255.66,256.56,255.5,255.86,48818.0
2018-05-18 12:00:00,255.83,256.7,255.6,255.77,95611.0,255.83,256.7,255.6,255.77,95611.0
2018-05-18 13:00:00,255.81,256.17,255.6,256.11,58687.0,255.81,256.17,255.6,256.11,58687.0
2018-05-18 14:00:00,255.99,256.58,255.51,255.81,45571.0,255.99,256.58,255.51,255.81,45571.0
2018-05-18 15:00:00,255.8,256.07,255.37,255.6,127789.0,255.8,256.07,255.37,255.6,127789.0
2018-05-21 09:30:00,258.35,261.25,257.96,259.92,79762.0,258.35,261.25,257.96,259.92,79762.0
2018-05-21 10:00:00,259.66,261.4,258.3,259.97,127745.0,259.66,261.4,258.3,259.97,127745.0
2018-05-21 11:00:00,259.87,260.39,257.01,257.04,61555.0,259.87,260.39,257.01,257.04,61555.0
2018-05-21 12:00:00,257.21,257.58,256.22,256.99,54584.0,257.21,257.58,256.22,256.99,54584.0
2018-05-21 13:00:00,257.02,257.71,255.49,255.57,66811.0,257.02,257.71,255.49,255.57,66811.0
2018-05-21 14:00:00,255.69,256.08,254.7,254.72,33943.0,255.69,256.08,254.7,254.72,33943.0
2018-05-21 15:00:00,254.72,255.0,253.95,254.78,79652.0,254.72,255.0,253.95,254.78,79652.0
2018-05-22 09:30:00,255.39,256.81,253.5,255.58,41108.0,255.39,256.81,253.5,255.58,41108.0
2018-05-22 10:00:00,255.55,257.03,253.55,254.19,82888.0,255.55,257.03,253.55,254.19,82888.0
2018-05-22 11:00:00,254.11,254.2,252.67,253.54,59539.0,254.11,254.2,252.67,253.54,59539.0
2018-05-22 12:00:00,253.54,253.95,252.27,252.81,53160.0,253.54,253.95,252.27,252.81,53160.0
2018-05-22 13:00:00,252.71,253.17,252.51,253.1,25766.0,252.71,253.17,252.51,253.1,25766.0
2018-05-22 14:00:00,253.14,253.33,252.78,252.97,53219.0,253.14,253.33,252.78,252.97,53219.0
2018-05-22 15:00:00,253.04,253.28,252.42,252.67,105430.0,253.04,253.28,252.42,252.67,105430.0
2018-05-23 09:30:00,252.07,258.49,251.47,252.8,84165.0,252.07,258.49,251.47,252.8,84165.0
2018-05-23 10:00:00,252.8,255.11,252.24,253.53,99896.0,252.8,255.11,252.24,253.53,99896.0
2018-05-23 11:00:00,253.42,255.13,253.09,253.2,67932.0,253.42,255.13,253.09,253.2,67932.0
2018-05-23 12:00:00,253.21,254.32,252.72,253.96,46972.0,253.21,254.32,252.72,253.96,46972.0
2018-05-23 13:00:00,254.0,254.91,253.68,254.34,27364.0,254.0,254.91,253.68,254.34,27364.0
2018-05-23 14:00:00,254.34,255.23,252.77,253.05,113291.0,254.34,255.23,252.77,253.05,113291.0
2018-05-23 15:00:00,253.12,254.25,252.59,252.97,166918.0,253.12,254.25,252.59,252.97,166918.0
2018-05-24 09:30:00,252.45,253.22,245.45,245.68,143478.0,252.45,253.22,245.45,245.68,143478.0
2018-05-24 10:00:00,245.83,250.0,245.53,249.55,145760.0,245.83,250.0,245.53,249.55,145760.0
2018-05-24 11:00:00,249.56,252.27,249.52,250.79,114926.0,249.56,252.27,249.52,250.79,114926.0
2018-05-24 12:00:00,251.03,251.35,250.38,251.15,52758.0,251.03,251.35,250.38,251.15,52758.0
2018-05-24 13:00:00,251.14,251.83,250.82,251.62,48275.0,251.14,251.83,250.82,251.62,48275.0
2018-05-24 14:00:00,251.59,251.66,250.86,251.41,45900.0,251.59,251.66,250.86,251.41,45900.0
2018-05-24 15:00:00,251.4,252.07,251.3,251.72,113449.0,251.4,252.07,251.3,251.72,113449.0
2018-05-25 09:30:00,253.72,255.1,252.81,254.92,60255.0,253.72,255.1,252.81,254.92,60255.0
2018-05-25 10:00:00,254.95,255.36,254.36,255.13,99834.0,254.95,255.36,254.36,255.13,99834.0
2018-05-25 11:00:00,255.02,255.39,253.19,253.74,78367.0,255.02,255.39,253.19,253.74,78367.0
2018-05-25 12:00:00,253.74,254.06,252.14,252.25,59819.0,253.74,254.06,252.14,252.25,59819.0
2018-05-25 13:00:00,252.16,252.25,250.24,251.89,47753.0,252.16,252.25,250.24,251.89,47753.0
2018-05-25 14:00:00,251.87,252.38,250.05,251.33,76424.0,251.87,252.38,250.05,251.33,76424.0
2018-05-25 15:00:00,251.31,252.35,250.92,250.99,120350.0,251.31,252.35,250.92,250.99,120350.0
2018-05-29 09:30:00,249.56,250.92,248.25,250.44,50967.0,249.56,250.92,248.25,250.44,50967.0
2018-05-29 10:00:00,250.74,252.64,250.43,252.64,95122.0,250.74,252.64,250.43,252.64,95122.0
2018-05-29 11:00:00,252.65,252.67,250.0,251.31,70719.0,252.65,252.67,250.0,251.31,70719.0
2018-05-29 12:00:00,251.16,251.16,249.01,250.87,42711.0,251.16,251.16,249.01,250.87,42711.0
2018-05-29 13:00:00,250.86,251.94,250.12,251.46,59690.0,250.86,251.94,250.12,251.46,59690.0
2018-05-29 14:00:00,251.55,252.81,250.82,251.79,79765.0,251.55,252.81,250.82,251.79,79765.0
2018-05-29 15:00:00,251.97,254.13,251.97,253.69,174739.0,251.97,254.13,251.97,253.69,174739.0
2018-05-30 09:30:00,255.43,256.39,250.21,253.0,130172.0,255.43,256.39,250.21,253.0,130172.0
2018-05-30 10:00:00,252.78,255.24,252.45,254.45,125986.0,252.78,255.24,252.45,254.45,125986.0
2018-05-30 11:00:00,254.45,254.57,252.21,252.94,102576.0,254.45,254.57,252.21,252.94,102576.0
2018-05-30 12:00:00,252.89,253.16,251.94,252.64,93364.0,252.89,253.16,251.94,252.64,93364.0
2018-05-30 13:00:00,252.71,253.6,252.57,252.9,85994.0,252.71,253.6,252.57,252.9,85994.0
2018-05-30 14:00:00,252.95,253.33,252.61,253.0,105592.0,252.95,253.33,252.61,253.0,105592.0
2018-05-30 15:00:00,253.0,254.09,252.68,253.48,232920.0,253.0,254.09,252.68,253.48,232920.0
2018-05-31 09:30:00,256.14,256.89,249.84,250.05,206301.0,256.14,256.89,249.84,250.05,206301.0
2018-05-31 10:00:00,250.0,250.29,246.39,247.69,220116.0,250.0,250.29,246.39,247.69,220116.0
2018-05-31 11:00:00,247.74,250.89,247.24,249.75,142644.0,247.74,250.89,247.24,249.75,142644.0
2018-05-31 12:00:00,249.9,250.16,247.97,249.67,111309.0,249.9,250.16,247.97,249.67,111309.0
2018-05-31 13:00:00,249.67,251.18,248.77,248.77,98129.0,249.67,251.18,248.77,248.77,98129.0
2018-05-31 14:00:00,248.95,249.13,246.21,246.84,232825.0,248.95,249.13,246.21,246.84,232825.0
2018-05-31 15:00:00,246.88,248.7,246.01,246.92,443343.0,246.88,248.7,246.01,246.92,443343.0
2018-06-01 09:30:00,235.99,242.0,234.81,239.5,752098.0,235.99,242.0,234.81,239.5,752098.0
2018-06-01 10:00:00,239.36,247.69,239.09,245.45,691101.0,239.36,247.69,239.09,245.45,691101.0
2018-06-01 11:00:00,245.45,251.97,245.45,248.74,452181.0,245.45,251.97,245.45,248.74,452181.0
2018-06-01 12:00:00,248.69,250.67,247.64,249.61,168967.0,248.69,250.67,247.64,249.61,168967.0
2018-06-01 13:00:00,249.83,250.48,247.34,248.61,150815.0,249.83,250.48,247.34,248.61,150815.0
2018-06-01 14:00:00,248.68,249.42,245.73,246.3,195202.0,248.68,249.42,245.73,246.3,195202.0
2018-06-01 15:00:00,246.31,247.71,243.51,244.97,651947.0,246.31,247.71,243.51,244.97,651947.0
2018-06-04 09:30:00,245.81,249.71,244.43,247.66,99065.0,245.81,249.71,244.43,247.66,99065.0
2018-06-04 10:00:00,247.66,252.57,247.65,251.85,226300.0,247.66,252.57,247.65,251.85,226300.0
2018-06-04 11:00:00,251.84,256.85,251.72,253.71,199556.0,251.84,256.85,251.72,253.71,199556.0
2018-06-04 12:00:00,253.68,254.17,253.24,253.77,62818.0,253.68,254.17,253.24,253.77,62818.0
2018-06-04 13:00:00,253.61,255.94,253.61,254.77,94198.0,253.61,255.94,253.61,254.77,94198.0
2018-06-04 14:00:00,254.86,257.33,254.36,256.89,109173.0,254.86,257.33,254.36,256.89,109173.0
2018-06-04 15:00:00,256.92,257.25,256.0,256.57,278674.0,256.92,257.25,256.0,256.57,278674.0
2018-06-05 09:30:00,252.44,254.98,249.44,249.7,198790.0,252.44,254.98,249.44,249.7,198790.0
2018-06-05 10:00:00,249.61,253.9,249.61,252.45,134761.0,249.61,253.9,249.61,252.45,134761.0
2018-06-05 11:00:00,252.28,252.68,250.11,250.62,118894.0,252.28,252.68,250.11,250.62,118894.0
2018-06-05 12:00:00,250.55,252.06,250.09,251.34,78013.0,250.55,252.06,250.09,251.34,78013.0
2018-06-05 13:00:00,251.28,251.9,251.27,251.87,68631.0,251.28,251.9,251.27,251.87,68631.0
2018-06-05 14:00:00,251.87,253.0,251.7,252.37,55623.0,251.87,253.0,251.7,252.37,55623.0
2018-06-05 15:00:00,252.5,254.32,252.35,253.87,171857.0,252.5,254.32,252.35,253.87,171857.0
2018-06-06 09:30:00,254.6,258.8,251.7,254.4,95579.0,254.6,258.8,251.7,254.4,95579.0
2018-06-06 10:00:00,253.97,256.11,253.9,255.3,69541.0,253.97,256.11,253.9,255.3,69541.0
2018-06-06 11:00:00,255.31,255.41,253.7,253.84,117233.0,255.31,255.41,253.7,253.84,117233.0
2018-06-06 12:00:00,253.94,254.24,252.45,253.83,72801.0,253.94,254.24,252.45,253.83,72801.0
2018-06-06 13:00:00,253.93,255.5,253.83,255.04,56716.0,253.93,255.5,253.83,255.04,56716.0
2018-06-06 14:00:00,255.1,257.1,255.04,256.36,80220.0,255.1,257.1,255.04,256.36,80220.0
2018-06-06 15:00:00,256.26,257.71,254.72,255.86,205783.0,256.26,257.71,254.72,255.86,205783.0
2018-06-07 09:30:00,255.5,259.34,253.18,253.23,204921.0,255.5,259.34,253.18,253.23,204921.0
2018-06-07 10:00:00,253.33,259.62,252.0,256.5,270087.0,253.33,259.62,252.0,256.5,270087.0
2018-06-07 11:00:00,256.5,258.89,256.06,256.68,81841.0,256.5,258.89,256.06,256.68,81841.0
2018-06-07 12:00:00,256.83,257.51,255.18,255.99,61527.0,256.83,257.51,255.18,255.99,61527.0
2018-06-07 13:00:00,255.83,257.17,255.72,256.44,43343.0,255.83,257.17,255.72,256.44,43343.0
2018-06-07 14:00:00,256.36,256.96,256.11,256.4,40339.0,256.36,256.96,256.11,256.4,40339.0
2018-06-07 15:00:00,256.45,256.97,255.48,256.97,169681.0,256.45,256.97,255.48,256.97,169681.0
2018-06-08 09:30:00,255.23,256.0,248.13,253.03,219449.0,255.23,256.0,248.13,253.03,219449.0
2018-06-08 10:00:00,253.15,253.78,250.62,252.26,139981.0,253.15,253.78,250.62,252.26,139981.0
2018-06-08 11:00:00,252.21,256.59,250.56,252.83,110474.0,252.21,256.59,250.56,252.83,110474.0
2018-06-08 12:00:00,252.68,254.59,252.45,254.59,74579.0,252.68,254.59,252.45,254.59,74579.0
2018-06-08 13:00:00,254.53,254.57,252.75,253.38,47762.0,254.53,254.57,252.75,253.38,47762.0
2018-06-08 14:00:00,253.5,254.03,253.02,253.35,49923.0,253.5,254.03,253.02,253.35,49923.0
2018-06-08 15:00:00,253.38,253.43,252.63,253.06,130483.0,253.38,253.43,252.63,253.06,130483.0
2018-06-11 09:30:00,253.31,253.48,250.53,252.81,58523.0,253.31,253.48,250.53,252.81,58523.0
2018-06-11 10:00:00,253.02,254.24,251.81,252.86,67850.0,253.02,254.24,251.81,252.86,67850.0
2018-06-11 11:00:00,252.88,253.04,251.64,252.65,60026.0,252.88,253.04,251.64,252.65,60026.0
2018-06-11 12:00:00,252.62,252.96,252.07,252.27,52903.0,252.62,252.96,252.07,252.27,52903.0
2018-06-11 13:00:00,252.3,252.59,251.38,251.85,60798.0,252.3,252.59,251.38,251.85,60798.0
2018-06-11 14:00:00,251.78,252.93,251.77,252.57,29648.0,251.78,252.93,251.77,252.57,29648.0
2018-06-11 15:00:00,252.59,253.57,251.65,251.84,192216.0,252.59,253.57,251.65,251.84,192216.0
2018-06-12 09:30:00,251.28,252.75,249.5,251.15,75463.0,251.28,252.75,249.5,251.15,75463.0
2018-06-12 10:00:00,251.18,251.96,249.86,249.86,110619.0,251.18,251.96,249.86,249.86,110619.0
2018-06-12 11:00:00,249.9,250.5,249.66,250.5,80968.0,249.9,250.5,249.66,250.5,80968.0
2018-06-12 12:00:00,250.42,251.5,249.59,249.68,51814.0,250.42,251.5,249.59,249.68,51814.0
2018-06-12 13:00:00,249.6,249.68,247.75,248.19,86209.0,249.6,249.68,247.75,248.19,86209.0
2018-06-12 14:00:00,248.22,248.64,247.5,247.59,98272.0,248.22,248.64,247.5,247.59,98272.0
2018-06-12 15:00:00,247.6,250.04,247.45,248.28,291505.0,247.6,250.04,247.45,248.28,291505.0
2018-06-13 09:30:00,249.0,250.12,247.84,248.05,44516.0,249.0,250.12,247.84,248.05,44516.0
2018-06-13 10:00:00,248.24,251.81,247.03,248.87,160739.0,248.24,251.81,247.03,248.87,160739.0
2018-06-13 11:00:00,248.76,250.96,248.73,249.54,60899.0,248.76,250.96,248.73,249.54,60899.0
2018-06-13 12:00:00,249.55,249.55,248.39,249.06,42550.0,249.55,249.55,248.39,249.06,42550.0
2018-06-13 13:00:00,249.01,249.37,247.71,248.06,80627.0,249.01,249.37,247.71,248.06,80627.0
2018-06-13 14:00:00,247.95,248.22,246.93,247.79,76031.0,247.95,248.22,246.93,247.79,76031.0
2018-06-13 15:00:00,247.9,248.65,246.93,247.58,208416.0,247.9,248.65,246.93,247.58,208416.0
2018-06-14 09:30:00,247.7,247.78,243.68,245.27,74619.0,247.7,247.78,243.68,245.27,74619.0
2018-06-14 10:00:00,245.28,246.49,244.03,244.69,141106.0,245.28,246.49,244.03,244.69,141106.0
2018-06-14 11:00:00,244.68,245.43,244.11,244.18,106842.0,244.68,245.43,244.11,244.18,106842.0
2018-06-14 12:00:00,244.17,245.57,244.11,245.19,86212.0,244.17,245.57,244.11,245.19,86212.0
2018-06-14 13:00:00,245.19,247.57,244.13,245.46,302637.0,245.19,247.57,244.13,245.46,302637.0
2018-06-14 14:00:00,245.41,247.31,244.65,247.3,202159.0,245.41,247.31,244.65,247.3,202159.0
2018-06-14 15:00:00,247.24,247.27,246.26,246.59,202903.0,247.24,247.27,246.26,246.59,202903.0
2018-06-15 09:30:00,246.21,248.14,244.08,246.68,138655.0,246.21,248.14,244.08,246.68,138655.0
2018-06-15 10:00:00,246.82,247.18,245.32,246.72,55666.0,246.82,247.18,245.32,246.72,55666.0
2018-06-15 11:00:00,246.81,247.92,245.87,246.69,143739.0,246.81,247.92,245.87,246.69,143739.0
2018-06-15 12:00:00,246.51,246.86,245.9,246.68,27194.0,246.51,246.86,245.9,246.68,27194.0
2018-06-15 13:00:00,246.76,247.02,246.34,246.53,36646.0,246.76,247.02,246.34,246.53,36646.0
2018-06-15 14:00:00,246.44,248.36,246.43,247.99,48611.0,246.44,248.36,246.43,247.99,48611.0
2018-06-15 15:00:00,247.86,248.54,247.28,247.88,169918.0,247.86,248.54,247.28,247.88,169918.0
2018-06-18 09:30:00,245.92,249.71,245.92,248.39,44488.0,245.92,249.71,245.92,248.39,44488.0
2018-06-18 10:00:00,248.03,249.0,246.61,248.56,87315.0,248.03,249.0,246.61,248.56,87315.0
2018-06-18 11:00:00,248.46,249.0,246.61,247.41,49237.0,248.46,249.0,246.61,247.41,49237.0
2018-06-18 12:00:00,247.57,248.27,246.42,246.62,32066.0,247.57,248.27,246.42,246.62,32066.0
2018-06-18 13:00:00,246.62,247.12,246.25,246.99,38695.0,246.62,247.12,246.25,246.99,38695.0
2018-06-18 14:00:00,246.98,247.89,246.59,246.83,62430.0,246.98,247.89,246.59,246.83,62430.0
2018-06-18 15:00:00,246.89,248.2,246.87,247.23,144013.0,246.89,248.2,246.87,247.23,144013.0
2018-06-19 09:30:00,246.44,247.82,242.76,243.73,137858.0,246.44,247.82,242.76,243.73,137858.0
2018-06-19 10:00:00,243.87,248.24,243.74,248.01,115018.0,243.87,248.24,243.74,248.01,115018.0
2018-06-19 11:00:00,247.96,248.56,246.88,247.03,58580.0,247.96,248.56,246.88,247.03,58580.0
2018-06-19 12:00:00,247.05,248.13,246.79,247.27,53167.0,247.05,248.13,246.79,247.27,53167.0
2018-06-19 13:00:00,247.26,247.45,246.47,246.57,50932.0,247.26,247.45,246.47,246.57,50932.0
2018-06-19 14:00:00,246.69,246.86,245.51,246.34,71798.0,246.69,246.86,245.51,246.34,71798.0
2018-06-19 15:00:00,246.35,246.58,245.96,246.23,101322.0,246.35,246.58,245.96,246.23,101322.0
2018-06-20 09:30:00,248.05,248.33,246.41,247.71,47571.0,248.05,248.33,246.41,247.71,47571.0
2018-06-20 10:00:00,247.73,249.85,247.17,249.31,114687.0,247.73,249.85,247.17,249.31,114687.0
2018-06-20 11:00:00,249.34,250.83,249.0,250.75,122512.0,249.34,250.83,249.0,250.75,122512.0
2018-06-20 12:00:00,250.67,250.93,250.08,250.09,76949.0,250.67,250.93,250.08,250.09,76949.0
2018-06-20 13:00:00,250.09,250.86,249.82,250.6,91332.0,250.09,250.86,249.82,250.6,91332.0
2018-06-20 14:00:00,250.64,252.51,250.64,251.3,95800.0,250.64,252.51,250.64,251.3,95800.0
2018-06-20 15:00:00,251.27,251.62,250.86,251.27,145960.0,251.27,251.62,250.86,251.27,145960.0
2018-06-21 09:30:00,250.13,251.17,248.7,249.68,67216.0,250.13,251.17,248.7,249.68,67216.0
2018-06-21 10:00:00,249.72,249.91,247.53,248.11,53834.0,249.72,249.91,247.53,248.11,53834.0
2018-06-21 11:00:00,248.02,250.69,247.78,250.69,48612.0,248.02,250.69,247.78,250.69,48612.0
2018-06-21 12:00:00,250.52,251.4,249.96,251.38,47331.0,250.52,251.4,249.96,251.38,47331.0
2018-06-21 13:00:00,251.34,251.77,250.01,250.67,41346.0,251.34,251.77,250.01,250.67,41346.0
2018-06-21 14:00:00,250.75,252.05,250.21,251.48,44279.0,250.75,252.05,250.21,251.48,44279.0
2018-06-21 15:00:00,251.42,251.96,249.84,250.34,110989.0,251.42,251.96,249.84,250.34,110989.0
2018-06-22 09:30:00,251.52,251.93,249.41,250.72,40503.0,251.52,251.93,249.41,250.72,40503.0
2018-06-22 10:00:00,250.66,251.54,249.07,249.94,60990.0,250.66,251.54,249.07,249.94,60990.0
2018-06-22 11:00:00,249.98,250.21,248.69,249.53,66070.0,249.98,250.21,248.69,249.53,66070.0
2018-06-22 12:00:00,249.52,250.41,249.43,249.98,96963.0,249.52,250.41,249.43,249.98,96963.0
2018-06-22 13:00:00,249.97,250.12,248.23,248.23,48120.0,249.97,250.12,248.23,248.23,48120.0
2018-06-22 14:00:00,248.21,249.17,247.85,249.17,27316.0,248.21,249.17,247.85,249.17,27316.0
2018-06-22 15:00:00,249.16,250.48,249.16,249.76,102501.0,249.16,250.48,249.16,249.76,102501.0
2018-06-25 09:30:00,248.42,248.42,245.25,245.67,90908.0,248.42,248.42,245.25,245.67,90908.0
2018-06-25 10:00:00,246.11,246.9,244.37,245.77,162794.0,246.11,246.9,244.37,245.77,162794.0
2018-06-25 11:00:00,245.68,245.77,242.8,243.13,98168.0,245.68,245.77,242.8,243.13,98168.0
2018-06-25 12:00:00,242.96,243.2,242.03,242.17,102503.0,242.96,243.2,242.03,242.17,102503.0
2018-06-25 13:00:00,241.86,242.22,240.79,241.08,67912.0,241.86,242.22,240.79,241.08,67912.0
2018-06-25 14:00:00,240.96,241.06,239.36,240.32,81040.0,240.96,241.06,239.36,240.32,81040.0
2018-06-25 15:00:00,240.26,242.21,239.58,241.72,131804.0,240.26,242.21,239.58,241.72,131804.0
2018-06-26 09:30:00,242.36,243.77,239.41,240.33,53058.0,242.36,243.77,239.41,240.33,53058.0
2018-06-26 10:00:00,240.33,240.44,237.35,237.61,87421.0,240.33,240.44,237.35,237.61,87421.0
2018-06-26 11:00:00,237.52,238.85,237.08,238.29,72349.0,237.52,238.85,237.08,238.29,72349.0
2018-06-26 12:00:00,238.32,239.67,237.87,239.26,28470.0,238.32,239.67,237.87,239.26,28470.0
2018-06-26 13:00:00,239.27,239.76,238.71,239.18,30098.0,239.27,239.76,238.71,239.18,30098.0
2018-06-26 14:00:00,239.19,239.62,238.47,238.61,41150.0,239.19,239.62,238.47,238.61,41150.0
2018-06-26 15:00:00,238.7,239.07,237.89,238.76,118160.0,238.7,239.07,237.89,238.76,118160.0
2018-06-27 09:30:00,239.5,240.72,236.5,238.37,55769.0,239.5,240.72,236.5,238.37,55769.0
2018-06-27 10:00:00,238.31,239.41,237.28,238.68,96632.0,238.31,239.41,237.28,238.68,96632.0
2018-06-27 11:00:00,238.85,239.23,237.9,238.99,35051.0,238.85,239.23,237.9,238.99,35051.0
2018-06-27 12:00:00,238.94,239.68,238.02,238.02,39439.0,238.94,239.68,238.02,238.02,39439.0
2018-06-27 13:00:00,238.06,238.33,237.18,237.73,38996.0,238.06,238.33,237.18,237.73,38996.0
2018-06-27 14:00:00,237.65,237.74,235.71,235.83,56014.0,237.65,237.74,235.71,235.83,56014.0
2018-06-27 15:00:00,235.8,237.17,235.66,236.0,132381.0,235.8,237.17,235.66,236.0,132381.0
2018-06-28 09:30:00,236.5,239.83,235.62,237.07,52430.0,236.5,239.83,235.62,237.07,52430.0
2018-06-28 10:00:00,237.07,237.94,235.73,237.92,73925.0,237.07,237.94,235.73,237.92,73925.0
2018-06-28 11:00:00,237.97,239.48,237.28,238.59,108485.0,237.97,239.48,237.28,238.59,108485.0
2018-06-28 12:00:00,238.63,240.36,238.63,240.27,59526.0,238.63,240.36,238.63,240.27,59526.0
2018-06-28 13:00:00,240.23,240.75,239.56,240.16,56033.0,240.23,240.75,239.56,240.16,56033.0
2018-06-28 14:00:00,240.18,240.83,239.86,240.73,64762.0,240.18,240.83,239.86,240.73,64762.0
2018-06-28 15:00:00,240.92,240.92,239.16,239.67,140227.0,240.92,240.92,239.16,239.67,140227.0
2018-06-29 09:30:00,242.05,242.71,239.0,239.8,77012.0,242.05,242.71,239.0,239.8,77012.0
2018-06-29 10:00:00,240.0,240.05,236.7,237.7,114438.0,240.0,240.05,236.7,237.7,114438.0
2018-06-29 11:00:00,237.7,239.52,237.33,238.53,83191.0,237.7,239.52,237.33,238.53,83191.0
2018-06-29 12:00:00,238.5,238.64,236.1,236.39,60649.0,238.5,238.64,236.1,236.39,60649.0
2018-06-29 13:00:00,236.41,237.32,236.03,236.79,48455.0,236.41,237.32,236.03,236.79,48455.0
2018-06-29 14:00:00,237.0,237.4,236.31,236.98,35662.0,237.0,237.4,236.31,236.98,35662.0
2018-06-29 15:00:00,237.0,237.0,233.22,233.46,210231.0,237.0,237.0,233.22,233.46,210231.0
2018-07-02 09:30:00,231.12,231.71,228.38,230.59,101077.0,231.12,231.71,228.38,230.59,101077.0
2018-07-02 10:00:00,231.0,231.26,228.58,231.01,85767.0,231.0,231.26,228.58,231.01,85767.0
2018-07-02 11:00:00,231.01,231.44,228.8,229.76,88241.0,231.01,231.44,228.8,229.76,88241.0
2018-07-02 12:00:00,229.76,230.27,229.19,229.65,44487.0,229.76,230.27,229.19,229.65,44487.0
2018-07-02 13:00:00,229.76,231.24,229.3,231.24,79160.0,229.76,231.24,229.3,231.24,79160.0
2018-07-02 14:00:00,231.26,231.95,231.12,231.52,135053.0,231.26,231.95,231.12,231.52,135053.0
2018-07-02 15:00:00,231.59,232.71,231.13,232.57,161544.0,231.59,232.71,231.13,232.57,161544.0
2018-07-03 09:30:00,233.85,235.4,233.33,233.86,59710.0,233.85,235.4,233.33,233.86,59710.0
2018-07-03 10:00:00,234.04,235.9,233.66,234.26,76451.0,234.04,235.9,233.66,234.26,76451.0
2018-07-03 11:00:00,234.26,234.96,233.32,234.86,64913.0,234.26,234.96,233.32,234.86,64913.0
2018-07-03 12:00:00,234.89,235.36,234.18,235.14,115251.0,234.89,235.36,234.18,235.14,115251.0
2018-07-05 09:30:00,235.81,236.99,234.0,235.47,55803.0,235.81,236.99,234.0,235.47,55803.0
2018-07-05 10:00:00,235.27,235.39,232.86,233.53,57117.0,235.27,235.39,232.86,233.53,57117.0
2018-07-05 11:00:00,233.43,235.78,233.41,235.31,56782.0,233.43,235.78,233.41,235.31,56782.0
2018-07-05 12:00:00,235.29,235.49,234.9,235.06,35782.0,235.29,235.49,234.9,235.06,35782.0
2018-07-05 13:00:00,234.91,235.21,234.73,234.82,46248.0,234.91,235.21,234.73,234.82,46248.0
2018-07-05 14:00:00,234.82,237.15,234.82,237.13,63669.0,234.82,237.15,234.82,237.13,63669.0
2018-07-05 15:00:00,237.13,237.87,236.16,237.84,155693.0,237.13,237.87,236.16,237.84,155693.0
2018-07-06 09:30:00,238.0,241.31,237.87,241.31,51934.0,238.0,241.31,237.87,241.31,51934.0
2018-07-06 10:00:00,241.16,242.54,240.15,241.48,136472.0,241.16,242.54,240.15,241.48,136472.0
2018-07-06 11:00:00,241.52,243.54,241.4,243.07,88725.0,241.52,243.54,241.4,243.07,88725.0
2018-07-06 12:00:00,243.03,244.1,242.46,243.27,77764.0,243.03,244.1,242.46,243.27,77764.0
2018-07-06 13:00:00,243.31,244.19,243.17,243.17,73234.0,243.31,244.19,243.17,243.17,73234.0
2018-07-06 14:00:00,243.18,243.2,242.13,242.24,65352.0,243.18,243.2,242.13,242.24,65352.0
2018-07-06 15:00:00,242.21,243.13,242.09,242.59,169717.0,242.21,243.13,242.09,242.59,169717.0
2018-07-09 09:30:00,243.28,246.64,243.18,245.91,50476.0,243.28,246.64,243.18,245.91,50476.0
2018-07-09 10:00:00,245.94,249.71,245.94,249.57,119152.0,245.94,249.71,245.94,249.57,119152.0
2018-07-09 11:00:00,249.74,251.47,249.51,251.41,97134.0,249.74,251.47,249.51,251.41,97134.0
2018-07-09 12:00:00,251.41,252.42,250.97,250.97,84218.0,251.41,252.42,250.97,250.97,84218.0
2018-07-09 13:00:00,250.89,251.22,250.28,250.89,31854.0,250.89,251.22,250.28,250.89,31854.0
2018-07-09 14:00:00,250.97,251.47,250.41,250.65,57916.0,250.97,251.47,250.41,250.65,57916.0
2018-07-09 15:00:00,250.67,251.41,250.11,250.7,135092.0,250.67,251.41,250.11,250.7,135092.0
2018-07-10 09:30:00,250.7,252.22,248.62,249.84,61568.0,250.7,252.22,248.62,249.84,61568.0
2018-07-10 10:00:00,249.65,252.59,248.72,252.47,81674.0,249.65,252.59,248.72,252.47,81674.0
2018-07-10 11:00:00,252.4,252.92,251.72,252.11,60918.0,252.4,252.92,251.72,252.11,60918.0
2018-07-10 12:00:00,252.23,253.36,251.98,253.06,38227.0,252.23,253.36,251.98,253.06,38227.0
2018-07-10 13:00:00,253.18,254.04,252.61,253.88,49499.0,253.18,254.04,252.61,253.88,49499.0
2018-07-10 14:00:00,253.78,254.21,253.13,254.21,48638.0,253.78,254.21,253.13,254.21,48638.0
2018-07-10 15:00:00,254.17,254.88,253.97,254.58,128499.0,254.17,254.88,253.97,254.58,128499.0
2018-07-11 09:30:00,253.41,253.41,249.8,251.13,60847.0,253.41,253.41,249.8,251.13,60847.0
2018-07-11 10:00:00,251.17,253.42,250.43,252.86,57453.0,251.17,253.42,250.43,252.86,57453.0
2018-07-11 11:00:00,252.95,253.2,251.82,251.86,38500.0,252.95,253.2,251.82,251.86,38500.0
2018-07-11 12:00:00,251.89,252.21,251.27,251.68,39218.0,251.89,252.21,251.27,251.68,39218.0
2018-07-11 13:00:00,251.58,252.11,251.27,251.27,24242.0,251.58,252.11,251.27,251.27,24242.0
2018-07-11 14:00:00,251.27,252.12,250.75,252.12,30868.0,251.27,252.12,250.75,252.12,30868.0
2018-07-11 15:00:00,252.03,252.78,251.65,252.2,80511.0,252.03,252.78,251.65,252.2,80511.0
2018-07-12 09:30:00,253.21,254.3,251.71,254.11,22059.0,253.21,254.3,251.71,254.11,22059.0
2018-07-12 10:00:00,254.08,254.08,252.12,252.47,31222.0,254.08,254.08,252.12,252.47,31222.0
2018-07-12 11:00:00,252.54,253.44,252.0,252.36,51098.0,252.54,253.44,252.0,252.36,51098.0
2018-07-12 12:00:00,252.45,253.76,252.38,253.65,31732.0,252.45,253.76,252.38,253.65,31732.0
2018-07-12 13:00:00,253.61,253.71,252.58,252.7,14207.0,253.61,253.71,252.58,252.7,14207.0
2018-07-12 14:00:00,252.73,253.38,252.36,253.2,26426.0,252.73,253.38,252.36,253.2,26426.0
2018-07-12 15:00:00,253.12,253.33,252.73,252.87,79348.0,253.12,253.33,252.73,252.87,79348.0
2018-07-13 09:30:00,253.63,255.79,253.45,254.59,58853.0,253.63,255.79,253.45,254.59,58853.0
2018-07-13 10:00:00,254.34,257.65,254.34,257.55,64258.0,254.34,257.65,254.34,257.55,64258.0
2018-07-13 11:00:00,257.56,259.86,257.56,259.34,104909.0,257.56,259.86,257.56,259.34,104909.0
2018-07-13 12:00:00,259.45,260.27,258.95,260.0,73398.0,259.45,260.27,258.95,260.0,73398.0
2018-07-13 13:00:00,260.01,260.04,259.35,259.94,51739.0,260.01,260.04,259.35,259.94,51739.0
2018-07-13 14:00:00,259.91,260.08,259.36,259.87,70271.0,259.91,260.08,259.36,259.87,70271.0
2018-07-13 15:00:00,259.95,260.42,259.43,259.84,162781.0,259.95,260.42,259.43,259.84,162781.0
2018-07-16 09:30:00,260.33,260.5,258.65,259.3,45229.0,260.33,260.5,258.65,259.3,45229.0
2018-07-16 10:00:00,259.76,260.0,258.8,259.81,64413.0,259.76,260.0,258.8,259.81,64413.0
2018-07-16 11:00:00,259.67,259.76,257.44,257.65,50855.0,259.67,259.76,257.44,257.65,50855.0
2018-07-16 12:00:00,257.49,258.26,255.79,255.8,84859.0,257.49,258.26,255.79,255.8,84859.0
2018-07-16 13:00:00,255.67,256.36,255.51,255.86,42332.0,255.67,256.36,255.51,255.86,42332.0
2018-07-16 14:00:00,255.91,257.02,254.73,254.92,79509.0,255.91,257.02,254.73,254.92,79509.0
2018-07-16 15:00:00,254.88,255.95,253.95,255.52,220007.0,254.88,255.95,253.95,255.52,220007.0
2018-07-17 09:30:00,254.35,256.27,254.09,255.07,42612.0,254.35,256.27,254.09,255.07,42612.0
2018-07-17 10:00:00,255.17,256.67,254.46,255.32,58947.0,255.17,256.67,254.46,255.32,58947.0
2018-07-17 11:00:00,255.32,255.71,254.31,255.67,47069.0,255.32,255.71,254.31,255.67,47069.0
2018-07-17 12:00:00,255.63,255.63,253.52,253.99,35095.0,255.63,255.63,253.52,253.99,35095.0
2018-07-17 13:00:00,253.89,254.31,253.46,253.93,34486.0,253.89,254.31,253.46,253.93,34486.0
2018-07-17 14:00:00,253.85,253.95,253.2,253.22,41427.0,253.85,253.95,253.2,253.22,41427.0
2018-07-17 15:00:00,253.28,253.95,252.71,253.09,173103.0,253.28,253.95,252.71,253.09,173103.0
2018-07-18 09:30:00,252.08,253.41,250.84,251.3,36797.0,252.08,253.41,250.84,251.3,36797.0
2018-07-18 10:00:00,251.48,251.75,248.9,249.06,59440.0,251.48,251.75,248.9,249.06,59440.0
2018-07-18 11:00:00,249.06,251.36,248.28,250.57,119917.0,249.06,251.36,248.28,250.57,119917.0
2018-07-18 12:00:00,250.48,250.92,249.21,249.31,54793.0,250.48,250.92,249.21,249.31,54793.0
2018-07-18 13:00:00,249.41,249.62,249.2,249.47,42740.0,249.41,249.62,249.2,249.47,42740.0
2018-07-18 14:00:00,249.48,250.56,249.46,250.44,72907.0,249.48,250.56,249.46,250.44,72907.0
2018-07-18 15:00:00,250.38,251.14,250.25,250.64,134948.0,250.38,251.14,250.25,250.64,134948.0
2018-07-19 09:30:00,250.87,252.88,250.24,252.39,32219.0,250.87,252.88,250.24,252.39,32219.0
2018-07-19 10:00:00,252.73,256.12,252.73,254.73,105561.0,252.73,256.12,252.73,254.73,105561.0
2018-07-19 11:00:00,254.88,256.8,254.36,256.53,110783.0,254.88,256.8,254.36,256.53,110783.0
2018-07-19 12:00:00,256.65,257.66,256.24,257.48,44693.0,256.65,257.66,256.24,257.48,44693.0
2018-07-19 13:00:00,257.6,258.53,257.22,258.31,52424.0,257.6,258.53,257.22,258.31,52424.0
2018-07-19 14:00:00,258.42,258.7,256.94,257.82,58749.0,258.42,258.7,256.94,257.82,58749.0
2018-07-19 15:00:00,257.85,258.24,256.14,257.39,175024.0,257.85,258.24,256.14,257.39,175024.0
2018-07-20 09:30:00,256.74,257.83,254.08,254.61,58961.0,256.74,257.83,254.08,254.61,58961.0
2018-07-20 10:00:00,254.86,259.3,254.33,255.42,172385.0,254.86,259.3,254.33,255.42,172385.0
2018-07-20 11:00:00,255.51,255.79,254.7,255.31,26869.0,255.51,255.79,254.7,255.31,26869.0
2018-07-20 12:00:00,255.25,255.52,254.69,255.33,19877.0,255.25,255.52,254.69,255.33,19877.0
2018-07-20 13:00:00,255.33,255.64,254.06,254.45,23822.0,255.33,255.64,254.06,254.45,23822.0
2018-07-20 14:00:00,254.4,254.64,253.46,254.5,54571.0,254.4,254.64,253.46,254.5,54571.0
2018-07-20 15:00:00,254.43,255.13,254.11,254.52,77053.0,254.43,255.13,254.11,254.52,77053.0
2018-07-23 09:30:00,254.51,256.92,253.26,256.06,32174.0,254.51,256.92,253.26,256.06,32174.0
2018-07-23 10:00:00,255.9,256.35,252.93,254.45,71157.0,255.9,256.35,252.93,254.45,71157.0
2018-07-23 11:00:00,254.37,257.21,253.8,256.93,40362.0,254.37,257.21,253.8,256.93,40362.0
2018-07-23 12:00:00,257.07,257.4,256.68,257.01,53342.0,257.07,257.4,256.68,257.01,53342.0
2018-07-23 13:00:00,257.04,257.47,256.42,256.81,46735.0,257.04,257.47,256.42,256.81,46735.0
2018-07-23 14:00:00,256.75,256.75,254.65,255.07,23090.0,256.75,256.75,254.65,255.07,23090.0
2018-07-23 15:00:00,255.07,255.46,254.44,255.09,53869.0,255.07,255.46,254.44,255.09,53869.0
2018-07-24 09:30:00,255.29,255.53,251.17,251.71,30979.0,255.29,255.53,251.17,251.71,30979.0
2018-07-24 10:00:00,251.57,252.01,245.76,246.55,139522.0,251.57,252.01,245.76,246.55,139522.0
2018-07-24 11:00:00,246.84,250.78,246.59,249.85,106209.0,246.84,250.78,246.59,249.85,106209.0
2018-07-24 12:00:00,249.9,250.62,248.2,248.49,30076.0,249.9,250.62,248.2,248.49,30076.0
2018-07-24 13:00:00,248.46,249.7,247.04,249.65,51030.0,248.46,249.7,247.04,249.65,51030.0
2018-07-24 14:00:00,249.6,249.66,248.13,248.45,67247.0,249.6,249.66,248.13,248.45,67247.0
2018-07-24 15:00:00,248.33,249.62,248.25,249.24,105986.0,248.33,249.62,248.25,249.24,105986.0
2018-07-25 09:30:00,249.24,252.71,249.24,251.74,36391.0,249.24,252.71,249.24,251.74,36391.0
2018-07-25 10:00:00,251.74,251.74,248.28,248.55,99284.0,251.74,251.74,248.28,248.55,99284.0
2018-07-25 11:00:00,248.49,249.2,248.0,249.11,68444.0,248.49,249.2,248.0,249.11,68444.0
2018-07-25 12:00:00,249.15,249.34,248.68,249.02,52559.0,249.15,249.34,248.68,249.02,52559.0
2018-07-25 13:00:00,249.01,249.18,248.07,248.22,53160.0,249.01,249.18,248.07,248.22,53160.0
2018-07-25 14:00:00,248.17,249.86,248.17,249.67,53684.0,248.17,249.86,248.17,249.67,53684.0
2018-07-25 15:00:00,249.71,254.1,249.58,253.4,172127.0,249.71,254.1,249.58,253.4,172127.0
2018-07-26 09:30:00,254.03,257.41,253.4,256.01,32949.0,254.03,257.41,253.4,256.01,32949.0
2018-07-26 10:00:00,255.86,256.32,253.7,255.45,36848.0,255.86,256.32,253.7,255.45,36848.0
2018-07-26 11:00:00,255.38,255.42,253.57,254.07,39794.0,255.38,255.42,253.57,254.07,39794.0
2018-07-26 12:00:00,254.08,254.51,253.28,253.57,21735.0,254.08,254.51,253.28,253.57,21735.0
2018-07-26 13:00:00,253.4,254.09,252.73,253.01,25718.0,253.4,254.09,252.73,253.01,25718.0
2018-07-26 14:00:00,252.85,253.62,252.39,252.48,46367.0,252.85,253.62,252.39,252.48,46367.0
2018-07-26 15:00:00,252.51,252.54,251.17,251.88,74379.0,252.51,252.54,251.17,251.88,74379.0
2018-07-27 09:30:00,251.39,253.81,250.98,252.6,40270.0,251.39,253.81,250.98,252.6,40270.0
2018-07-27 10:00:00,252.8,252.81,250.62,251.0,29554.0,252.8,252.81,250.62,251.0,29554.0
2018-07-27 11:00:00,251.08,251.74,250.61,250.87,26407.0,251.08,251.74,250.61,250.87,26407.0
2018-07-27 12:00:00,250.98,251.94,250.64,251.13,36105.0,250.98,251.94,250.64,251.13,36105.0
2018-07-27 13:00:00,251.0,251.13,250.25,250.41,32402.0,251.0,251.13,250.25,250.41,32402.0
2018-07-27 14:00:00,250.38,250.54,248.66,248.81,45063.0,250.38,250.54,248.66,248.81,45063.0
2018-07-27 15:00:00,248.81,248.81,248.81,248.81,0.0,248.81,248.81,248.81,248.81,0.0
2018-07-30 09:30:00,247.89,249.27,245.64,246.65,79154.0,247.89,249.27,245.64,246.65,79154.0
2018-07-30 10:00:00,246.47,246.6,244.1,244.5,87750.0,246.47,246.6,244.1,244.5,87750.0
2018-07-30 11:00:00,244.49,244.87,243.43,243.44,51588.0,244.49,244.87,243.43,243.44,51588.0
2018-07-30 12:00:00,243.47,243.61,242.29,242.6,35204.0,243.47,243.61,242.29,242.6,35204.0
2018-07-30 13:00:00,242.69,243.5,242.18,243.32,31023.0,242.69,243.5,242.18,243.32,31023.0
2018-07-30 14:00:00,243.26,244.06,243.16,244.05,37895.0,243.26,244.06,243.16,244.05,37895.0
2018-07-30 15:00:00,243.93,244.08,243.4,243.54,95233.0,243.93,244.08,243.4,243.54,95233.0
2018-07-31 09:30:00,245.03,246.43,243.87,244.65,30787.0,245.03,246.43,243.87,244.65,30787.0
2018-07-31 10:00:00,244.87,245.11,243.66,244.43,40416.0,244.87,245.11,243.66,244.43,40416.0
2018-07-31 11:00:00,244.49,246.17,244.48,246.04,19579.0,244.49,246.17,244.48,246.04,19579.0
2018-07-31 12:00:00,246.09,246.31,244.79,244.81,25663.0,246.09,246.31,244.79,244.81,25663.0
2018-07-31 13:00:00,244.92,245.03,244.32,244.73,21546.0,244.92,245.03,244.32,244.73,21546.0
2018-07-31 14:00:00,244.84,245.4,244.35,244.55,29862.0,244.84,245.4,244.35,244.55,29862.0
2018-07-31 15:00:00,244.64,244.79,243.91,244.39,60815.0,244.64,244.79,243.91,244.39,60815.0
2018-08-01 09:30:00,243.92,245.66,243.29,245.12,19364.0,243.92,245.66,243.29,245.12,19364.0
2018-08-01 10:00:00,244.88,244.88,241.74,242.35,50927.0,244.88,244.88,241.74,242.35,50927.0
2018-08-01 11:00:00,242.27,242.31,240.27,240.27,38099.0,242.27,242.31,240.27,240.27,38099.0
2018-08-01 12:00:00,240.16,241.44,239.11,239.86,106431.0,240.16,241.44,239.11,239.86,106431.0
2018-08-01 13:00:00,239.84,240.68,238.67,238.89,40652.0,239.84,240.68,238.67,238.89,40652.0
2018-08-01 14:00:00,238.79,239.56,237.73,239.08,64956.0,238.79,239.56,237.73,239.08,64956.0
2018-08-01 15:00:00,239.14,239.33,237.71,237.99,187437.0,239.14,239.33,237.71,237.99,187437.0
2018-08-02 09:30:00,233.65,235.08,229.62,230.52,236113.0,233.65,235.08,229.62,230.52,236113.0
2018-08-02 10:00:00,230.81,235.1,230.81,234.33,153854.0,230.81,235.1,230.81,234.33,153854.0
2018-08-02 11:00:00,234.01,236.12,234.01,235.1,72097.0,234.01,236.12,234.01,235.1,72097.0
2018-08-02 12:00:00,235.12,235.81,234.85,235.45,50447.0,235.12,235.81,234.85,235.45,50447.0
2018-08-02 13:00:00,235.52,236.2,234.99,236.12,76102.0,235.52,236.2,234.99,236.12,76102.0
2018-08-02 14:00:00,236.11,236.3,235.19,235.29,37499.0,236.11,236.3,235.19,235.29,37499.0
2018-08-02 15:00:00,235.29,235.54,234.07,234.78,168352.0,235.29,235.54,234.07,234.78,168352.0
2018-08-03 09:30:00,235.6,237.51,235.0,235.22,45858.0,235.6,237.51,235.0,235.22,45858.0
2018-08-03 10:00:00,235.18,236.27,233.44,234.12,74717.0,235.18,236.27,233.44,234.12,74717.0
2018-08-03 11:00:00,234.13,234.21,232.9,233.77,62745.0,234.13,234.21,232.9,233.77,62745.0
2018-08-03 12:00:00,233.85,234.95,233.78,234.52,31643.0,233.85,234.95,233.78,234.52,31643.0
2018-08-03 13:00:00,234.46,235.76,234.24,235.64,32171.0,234.46,235.76,234.24,235.64,32171.0
2018-08-03 14:00:00,235.6,236.19,235.24,235.35,55411.0,235.6,236.19,235.24,235.35,55411.0
2018-08-03 15:00:00,235.24,235.66,234.46,234.89,104018.0,235.24,235.66,234.46,234.89,104018.0
2018-08-06 09:30:00,234.84,235.47,233.36,234.85,32081.0,234.84,235.47,233.36,234.85,32081.0
2018-08-06 10:00:00,234.75,235.36,233.09,233.25,41965.0,234.75,235.36,233.09,233.25,41965.0
2018-08-06 11:00:00,233.36,234.07,232.63,233.99,61365.0,233.36,234.07,232.63,233.99,61365.0
2018-08-06 12:00:00,233.91,234.43,232.89,233.54,94143.0,233.91,234.43,232.89,233.54,94143.0
2018-08-06 13:00:00,233.67,235.23,233.67,235.16,27813.0,233.67,235.23,233.67,235.16,27813.0
2018-08-06 14:00:00,235.06,235.71,234.9,234.97,30953.0,235.06,235.71,234.9,234.97,30953.0
2018-08-06 15:00:00,235.06,236.28,234.74,236.16,85454.0,235.06,236.28,234.74,236.16,85454.0
2018-08-07 09:30:00,236.27,239.44,236.01,236.97,28042.0,236.27,239.44,236.01,236.97,28042.0
2018-08-07 10:00:00,237.18,238.8,236.64,237.82,38953.0,237.18,238.8,236.64,237.82,38953.0
2018-08-07 11:00:00,237.8,239.17,237.15,238.8,48225.0,237.8,239.17,237.15,238.8,48225.0
2018-08-07 12:00:00,238.79,239.7,238.76,239.43,19117.0,238.79,239.7,238.76,239.43,19117.0
2018-08-07 13:00:00,239.41,239.88,239.17,239.61,37845.0,239.41,239.88,239.17,239.61,37845.0
2018-08-07 14:00:00,239.53,239.89,239.17,239.63,36699.0,239.53,239.89,239.17,239.63,36699.0
2018-08-07 15:00:00,239.57,239.8,238.91,239.02,67067.0,239.57,239.8,238.91,239.02,67067.0
2018-08-08 09:30:00,238.66,239.47,237.67,237.67,16480.0,238.66,239.47,237.67,237.67,16480.0
2018-08-08 10:00:00,237.67,237.67,236.15,236.2,47686.0,237.67,237.67,236.15,236.2,47686.0
2018-08-08 11:00:00,236.23,236.85,235.85,236.84,43064.0,236.23,236.85,235.85,236.84,43064.0
2018-08-08 12:00:00,236.76,236.94,236.36,236.89,29207.0,236.76,236.94,236.36,236.89,29207.0
2018-08-08 13:00:00,237.02,237.89,237.02,237.28,37822.0,237.02,237.89,237.02,237.28,37822.0
2018-08-08 14:00:00,237.15,237.44,236.97,237.08,11031.0,237.15,237.44,236.97,237.08,11031.0
2018-08-08 15:00:00,237.05,237.25,235.77,235.98,123182.0,237.05,237.25,235.77,235.98,123182.0
2018-08-09 09:30:00,236.51,236.51,231.38,231.64,173337.0,236.51,236.51,231.38,231.64,173337.0
2018-08-09 10:00:00,231.65,237.24,230.56,236.16,192249.0,231.65,237.24,230.56,236.16,192249.0
2018-08-09 11:00:00,236.05,236.41,234.7,236.24,91885.0,236.05,236.41,234.7,236.24,91885.0
2018-08-09 12:00:00,236.24,237.74,235.71,237.58,62067.0,236.24,237.74,235.71,237.58,62067.0
2018-08-09 13:00:00,237.33,237.53,236.05,236.3,18575.0,237.33,237.53,236.05,236.3,18575.0
2018-08-09 14:00:00,236.26,236.53,235.92,235.99,22084.0,236.26,236.53,235.92,235.99,22084.0
2018-08-09 15:00:00,236.03,236.38,235.78,236.14,84122.0,236.03,236.38,235.78,236.14,84122.0
2018-08-10 09:30:00,234.25,234.67,232.52,233.81,39036.0,234.25,234.67,232.52,233.81,39036.0
2018-08-10 10:00:00,233.65,235.67,233.4,235.27,71552.0,233.65,235.67,233.4,235.27,71552.0
2018-08-10 11:00:00,235.43,235.43,234.07,235.13,44302.0,235.43,235.43,234.07,235.13,44302.0
2018-08-10 12:00:00,235.13,236.12,234.92,236.01,35799.0,235.13,236.12,234.92,236.01,35799.0
2018-08-10 13:00:00,236.05,237.49,235.72,236.73,39961.0,236.05,237.49,235.72,236.73,39961.0
2018-08-10 14:00:00,236.88,237.2,235.74,236.31,43005.0,236.88,237.2,235.74,236.31,43005.0
2018-08-10 15:00:00,236.36,237.04,235.71,236.51,99785.0,236.36,237.04,235.71,236.51,99785.0
2018-08-13 09:30:00,236.5,239.77,236.33,237.07,51317.0,236.5,239.77,236.33,237.07,51317.0
2018-08-13 10:00:00,237.32,237.47,233.64,233.85,59278.0,237.32,237.47,233.64,233.85,59278.0
2018-08-13 11:00:00,234.07,234.24,231.57,231.57,37776.0,234.07,234.24,231.57,231.57,37776.0
2018-08-13 12:00:00,231.57,232.59,231.53,231.98,68604.0,231.57,232.59,231.53,231.98,68604.0
2018-08-13 13:00:00,231.98,232.57,231.82,232.3,30039.0,231.98,232.57,231.82,232.3,30039.0
2018-08-13 14:00:00,232.41,233.95,232.3,233.53,75295.0,232.41,233.95,232.3,233.53,75295.0
2018-08-13 15:00:00,233.54,234.12,233.11,233.46,149477.0,233.54,234.12,233.11,233.46,149477.0
2018-08-14 09:30:00,233.95,235.59,233.46,234.02,32317.0,233.95,235.59,233.46,234.02,32317.0
2018-08-14 10:00:00,234.41,237.39,234.21,236.83,64502.0,234.41,237.39,234.21,236.83,64502.0
2018-08-14 11:00:00,236.91,237.83,236.73,237.19,45223.0,236.91,237.83,236.73,237.19,45223.0
2018-08-14 12:00:00,237.18,237.94,237.03,237.61,36108.0,237.18,237.94,237.03,237.61,36108.0
2018-08-14 13:00:00,237.76,237.85,236.77,237.07,74396.0,237.76,237.85,236.77,237.07,74396.0
2018-08-14 14:00:00,237.1,237.39,234.44,235.88,72320.0,237.1,237.39,234.44,235.88,72320.0
2018-08-14 15:00:00,235.88,236.63,235.83,236.02,106644.0,235.88,236.63,235.83,236.02,106644.0
2018-08-15 09:30:00,234.5,235.98,233.57,234.16,52147.0,234.5,235.98,233.57,234.16,52147.0
2018-08-15 10:00:00,234.0,234.32,232.68,234.17,125025.0,234.0,234.32,232.68,234.17,125025.0
2018-08-15 11:00:00,234.21,234.5,232.79,233.22,85492.0,234.21,234.5,232.79,233.22,85492.0
2018-08-15 12:00:00,233.12,234.1,233.12,233.88,50366.0,233.12,234.1,233.12,233.88,50366.0
2018-08-15 13:00:00,233.93,234.06,233.65,233.9,93129.0,233.93,234.06,233.65,233.9,93129.0
2018-08-15 14:00:00,233.94,233.95,233.46,233.75,79086.0,233.94,233.95,233.46,233.75,79086.0
2018-08-15 15:00:00,233.76,233.78,231.81,231.9,256926.0,233.76,233.78,231.81,231.9,256926.0
2018-08-16 09:30:00,233.9,235.16,233.43,233.49,60555.0,233.9,235.16,233.43,233.49,60555.0
2018-08-16 10:00:00,233.45,235.61,233.45,235.23,49973.0,233.45,235.61,233.45,235.23,49973.0
2018-08-16 11:00:00,235.25,235.39,234.22,235.0,65577.0,235.25,235.39,234.22,235.0,65577.0
2018-08-16 12:00:00,235.05,235.13,234.56,234.9,31770.0,235.05,235.13,234.56,234.9,31770.0
2018-08-16 13:00:00,234.91,235.05,233.32,233.35,40905.0,234.91,235.05,233.32,233.35,40905.0
2018-08-16 14:00:00,233.35,234.25,233.13,233.8,39294.0,233.35,234.25,233.13,233.8,39294.0
2018-08-16 15:00:00,233.8,233.85,232.48,233.2,269085.0,233.8,233.85,232.48,233.2,269085.0
2018-08-17 09:30:00,234.43,235.24,233.29,233.47,52213.0,234.43,235.24,233.29,233.47,52213.0
2018-08-17 10:00:00,233.54,233.74,231.66,232.86,55427.0,233.54,233.74,231.66,232.86,55427.0
2018-08-17 11:00:00,233.19,233.58,232.7,233.42,71990.0,233.19,233.58,232.7,233.42,71990.0
2018-08-17 12:00:00,233.42,234.72,233.39,234.25,60951.0,233.42,234.72,233.39,234.25,60951.0
2018-08-17 13:00:00,234.33,234.38,233.82,234.04,36142.0,234.33,234.38,233.82,234.04,36142.0
2018-08-17 14:00:00,233.98,235.47,233.75,235.43,63705.0,233.98,235.47,233.75,235.43,63705.0
2018-08-17 15:00:00,235.44,235.44,234.63,234.96,178992.0,235.44,235.44,234.63,234.96,178992.0
2018-08-20 09:30:00,236.0,239.29,235.81,238.36,51486.0,236.0,239.29,235.81,238.36,51486.0
2018-08-20 10:00:00,238.6,239.29,237.65,238.61,63050.0,238.6,239.29,237.65,238.61,63050.0
2018-08-20 11:00:00,238.92,239.23,236.51,236.51,39117.0,238.92,239.23,236.51,236.51,39117.0
2018-08-20 12:00:00,236.52,238.49,236.51,237.93,40641.0,236.52,238.49,236.51,237.93,40641.0
2018-08-20 13:00:00,237.9,238.7,237.42,238.17,32543.0,237.9,238.7,237.42,238.17,32543.0
2018-08-20 14:00:00,238.27,238.63,237.45,238.38,28581.0,238.27,238.63,237.45,238.38,28581.0
2018-08-20 15:00:00,238.44,239.79,238.44,239.34,111227.0,238.44,239.79,238.44,239.34,111227.0
2018-08-21 09:30:00,239.85,243.82,239.32,243.39,71039.0,239.85,243.82,239.32,243.39,71039.0
2018-08-21 10:00:00,243.18,243.6,240.01,240.98,58239.0,243.18,243.6,240.01,240.98,58239.0
2018-08-21 11:00:00,241.06,241.36,239.55,240.89,58723.0,241.06,241.36,239.55,240.89,58723.0
2018-08-21 12:00:00,240.74,241.92,240.0,241.86,85854.0,240.74,241.92,240.0,241.86,85854.0
2018-08-21 13:00:00,241.89,242.5,241.34,241.65,53387.0,241.89,242.5,241.34,241.65,53387.0
2018-08-21 14:00:00,241.62,241.88,241.16,241.76,57747.0,241.62,241.88,241.16,241.76,57747.0
2018-08-21 15:00:00,241.74,242.44,241.52,242.17,148650.0,241.74,242.44,241.52,242.17,148650.0
2018-08-22 09:30:00,240.06,241.71,238.73,239.09,83433.0,240.06,241.71,238.73,239.09,83433.0
2018-08-22 10:00:00,239.23,239.23,237.35,237.39,86687.0,239.23,239.23,237.35,237.39,86687.0
2018-08-22 11:00:00,237.27,237.35,235.61,236.14,73216.0,237.27,237.35,235.61,236.14,73216.0
2018-08-22 12:00:00,236.07,236.57,234.84,235.0,75504.0,236.07,236.57,234.84,235.0,75504.0
2018-08-22 13:00:00,234.93,235.71,234.0,235.28,72267.0,234.93,235.71,234.0,235.28,72267.0
2018-08-22 14:00:00,235.24,235.73,233.26,233.81,67770.0,235.24,235.73,233.26,233.81,67770.0
2018-08-22 15:00:00,233.96,234.85,233.17,234.71,220925.0,233.96,234.85,233.17,234.71,220925.0
2018-08-23 09:30:00,236.11,236.79,234.62,235.86,47648.0,236.11,236.79,234.62,235.86,47648.0
2018-08-23 10:00:00,235.85,238.86,235.85,238.06,77787.0,235.85,238.86,235.85,238.06,77787.0
2018-08-23 11:00:00,237.95,239.02,237.39,238.55,79704.0,237.95,239.02,237.39,238.55,79704.0
2018-08-23 12:00:00,238.4,240.53,238.11,239.62,106923.0,238.4,240.53,238.11,239.62,106923.0
2018-08-23 13:00:00,239.63,239.71,238.89,238.94,36242.0,239.63,239.71,238.89,238.94,36242.0
2018-08-23 14:00:00,238.88,239.49,238.08,239.35,41579.0,238.88,239.49,238.08,239.35,41579.0
2018-08-23 15:00:00,239.4,239.94,238.93,239.4,171205.0,239.4,239.94,238.93,239.4,171205.0
2018-08-24 09:30:00,240.1,241.5,239.04,239.04,53966.0,240.1,241.5,239.04,239.04,53966.0
2018-08-24 10:00:00,238.81,240.43,237.65,239.66,69072.0,238.81,240.43,237.65,239.66,69072.0
2018-08-24 11:00:00,239.88,241.76,239.75,241.1,72012.0,239.88,241.76,239.75,241.1,72012.0
2018-08-24 12:00:00,241.09,241.93,240.89,241.7,47372.0,241.09,241.93,240.89,241.7,47372.0
2018-08-24 13:00:00,241.71,242.04,240.67,240.96,36358.0,241.71,242.04,240.67,240.96,36358.0
2018-08-24 14:00:00,240.89,241.95,240.27,241.71,39764.0,240.89,241.95,240.27,241.71,39764.0
2018-08-24 15:00:00,241.84,242.07,241.07,241.67,105953.0,241.84,242.07,241.07,241.67,105953.0
2018-08-27 09:30:00,242.0,245.17,241.2,243.79,110081.0,242.0,245.17,241.2,243.79,110081.0
2018-08-27 10:00:00,244.1,244.94,240.32,241.35,130417.0,244.1,244.94,240.32,241.35,130417.0
2018-08-27 11:00:00,241.35,241.73,240.59,241.71,75514.0,241.35,241.73,240.59,241.71,75514.0
2018-08-27 12:00:00,241.6,242.78,241.44,242.15,49891.0,241.6,242.78,241.44,242.15,49891.0
2018-08-27 13:00:00,242.14,242.14,241.12,241.21,35447.0,242.14,242.14,241.12,241.21,35447.0
2018-08-27 14:00:00,241.32,241.4,240.5,240.63,38086.0,241.32,241.4,240.5,240.63,38086.0
2018-08-27 15:00:00,240.57,240.89,239.64,240.84,95248.0,240.57,240.89,239.64,240.84,95248.0
2018-08-28 09:30:00,241.67,245.38,239.44,244.5,102904.0,241.67,245.38,239.44,244.5,102904.0
2018-08-28 10:00:00,244.91,245.33,240.42,241.36,94916.0,244.91,245.33,240.42,241.36,94916.0
2018-08-28 11:00:00,241.36,241.87,240.0,240.0,65564.0,241.36,241.87,240.0,240.0,65564.0
2018-08-28 12:00:00,240.08,242.22,240.05,242.22,97827.0,240.08,242.22,240.05,242.22,97827.0
2018-08-28 13:00:00,242.28,242.47,241.71,241.9,32291.0,242.28,242.47,241.71,241.9,32291.0
2018-08-28 14:00:00,241.92,242.19,240.98,241.57,45067.0,241.92,242.19,240.98,241.57,45067.0
2018-08-28 15:00:00,241.58,242.98,241.57,242.54,120428.0,241.58,242.98,241.57,242.54,120428.0
2018-08-29 09:30:00,241.77,242.92,240.16,242.13,72371.0,241.77,242.92,240.16,242.13,72371.0
2018-08-29 10:00:00,242.28,242.92,240.66,240.66,130318.0,242.28,242.92,240.66,240.66,130318.0
2018-08-29 11:00:00,240.73,241.69,240.22,241.41,82976.0,240.73,241.69,240.22,241.41,82976.0
2018-08-29 12:00:00,241.4,242.13,241.3,241.8,87533.0,241.4,242.13,241.3,241.8,87533.0
2018-08-29 13:00:00,241.91,242.76,241.65,242.54,89057.0,241.91,242.76,241.65,242.54,89057.0
2018-08-29 14:00:00,242.48,242.54,240.93,241.84,94803.0,242.48,242.54,240.93,241.84,94803.0
2018-08-29 15:00:00,241.8,242.42,241.25,241.73,165678.0,241.8,242.42,241.25,241.73,165678.0
2018-08-30 09:30:00,240.73,245.25,240.73,244.09,111304.0,240.73,245.25,240.73,244.09,111304.0
2018-08-30 10:00:00,243.8,244.13,242.45,243.48,165221.0,243.8,244.13,242.45,243.48,165221.0
2018-08-30 11:00:00,243.3,243.6,240.74,240.74,137717.0,243.3,243.6,240.74,240.74,137717.0
2018-08-30 12:00:00,240.73,243.72,240.57,243.64,130368.0,240.73,243.72,240.57,243.64,130368.0
2018-08-30 13:00:00,243.69,245.43,243.46,244.87,130230.0,243.69,245.43,243.46,244.87,130230.0
2018-08-30 14:00:00,244.89,246.21,243.88,243.93,239852.0,244.89,246.21,243.88,243.93,239852.0
2018-08-30 15:00:00,243.9,245.1,242.6,244.42,378571.0,243.9,245.1,242.6,244.42,378571.0
2018-08-31 09:30:00,247.21,268.88,247.21,261.72,1225887.0,247.21,268.88,247.21,261.72,1225887.0
2018-08-31 10:00:00,261.86,267.48,259.87,265.5,805866.0,261.86,267.48,259.87,265.5,805866.0
2018-08-31 11:00:00,265.48,266.28,259.58,260.33,529346.0,265.48,266.28,259.58,260.33,529346.0
2018-08-31 12:00:00,260.21,260.69,256.0,259.0,347181.0,260.21,260.69,256.0,259.0,347181.0
2018-08-31 13:00:00,258.93,259.27,255.0,256.88,252329.0,258.93,259.27,255.0,256.88,252329.0
2018-08-31 14:00:00,256.88,261.59,256.29,260.66,386004.0,256.88,261.59,256.29,260.66,386004.0
2018-08-31 15:00:00,260.66,263.12,259.67,259.98,665163.0,260.66,263.12,259.67,259.98,665163.0
2018-09-04 09:30:00,260.0,267.35,258.27,267.06,216661.0,260.0,267.35,258.27,267.06,216661.0
2018-09-04 10:00:00,266.99,273.95,266.99,272.15,586894.0,266.99,273.95,266.99,272.15,586894.0
2018-09-04 11:00:00,272.05,274.69,270.67,271.0,238912.0,272.05,274.69,270.67,271.0,238912.0
2018-09-04 12:00:00,271.0,272.39,269.76,272.01,115201.0,271.0,272.39,269.76,272.01,115201.0
2018-09-04 13:00:00,272.1,273.1,270.87,271.47,111936.0,272.1,273.1,270.87,271.47,111936.0
2018-09-04 14:00:00,271.47,274.89,271.47,274.24,156939.0,271.47,274.89,271.47,274.24,156939.0
2018-09-04 15:00:00,274.24,274.98,273.03,274.4,281785.0,274.24,274.98,273.03,274.4,281785.0
2018-09-05 09:30:00,272.95,276.78,271.6,272.35,161807.0,272.95,276.78,271.6,272.35,161807.0
2018-09-05 10:00:00,272.51,273.97,269.63,272.83,179296.0,272.51,273.97,269.63,272.83,179296.0
2018-09-05 11:00:00,272.61,273.06,270.76,272.53,116964.0,272.61,273.06,270.76,272.53,116964.0
2018-09-05 12:00:00,272.66,272.95,271.39,272.25,129832.0,272.66,272.95,271.39,272.25,129832.0
2018-09-05 13:00:00,272.32,273.51,272.24,272.94,82720.0,272.32,273.51,272.24,272.94,82720.0
2018-09-05 14:00:00,272.97,275.16,272.54,274.45,104158.0,272.97,275.16,272.54,274.45,104158.0
2018-09-05 15:00:00,274.45,275.58,274.35,274.92,298145.0,274.45,275.58,274.35,274.92,298145.0
2018-09-06 09:30:00,274.99,275.42,272.41,274.0,95245.0,274.99,275.42,272.41,274.0,95245.0
2018-09-06 10:00:00,274.0,275.2,270.16,272.78,134330.0,274.0,275.2,270.16,272.78,134330.0
2018-09-06 11:00:00,272.8,273.18,271.67,272.96,80807.0,272.8,273.18,271.67,272.96,80807.0
2018-09-06 12:00:00,272.93,273.6,271.82,272.95,67086.0,272.93,273.6,271.82,272.95,67086.0
2018-09-06 13:00:00,272.89,275.0,272.42,274.26,56383.0,272.89,275.0,272.42,274.26,56383.0
2018-09-06 14:00:00,274.8,276.34,274.45,275.55,60681.0,274.8,276.34,274.45,275.55,60681.0
2018-09-06 15:00:00,275.46,276.58,275.32,275.67,138132.0,275.46,276.58,275.32,275.67,138132.0
2018-09-07 09:30:00,276.41,284.25,276.35,281.84,219377.0,276.41,284.25,276.35,281.84,219377.0
2018-09-07 10:00:00,282.13,287.1,280.96,286.32,297026.0,282.13,287.1,280.96,286.32,297026.0
2018-09-07 11:00:00,286.4,288.97,286.29,287.0,254410.0,286.4,288.97,286.29,287.0,254410.0
2018-09-07 12:00:00,286.98,287.2,284.0,287.14,299521.0,286.98,287.2,284.0,287.14,299521.0
2018-09-07 13:00:00,287.02,287.2,284.66,285.17,82417.0,287.02,287.2,284.66,285.17,82417.0
2018-09-07 14:00:00,285.11,287.15,284.96,286.71,172643.0,285.11,287.15,284.96,286.71,172643.0
2018-09-07 15:00:00,286.65,287.02,285.37,285.8,327500.0,286.65,287.02,285.37,285.8,327500.0
2018-09-10 09:30:00,287.06,287.44,285.0,286.17,77758.0,287.06,287.44,285.0,286.17,77758.0
2018-09-10 10:00:00,286.48,286.86,284.9,285.33,87646.0,286.48,286.86,284.9,285.33,87646.0
2018-09-10 11:00:00,285.32,286.3,284.27,285.43,72325.0,285.32,286.3,284.27,285.43,72325.0
2018-09-10 12:00:00,285.35,285.65,284.3,285.06,63506.0,285.35,285.65,284.3,285.06,63506.0
2018-09-10 13:00:00,285.03,286.8,285.03,286.21,61137.0,285.03,286.8,285.03,286.21,61137.0
2018-09-10 14:00:00,286.21,286.35,285.4,286.1,83252.0,286.21,286.35,285.4,286.1,83252.0
2018-09-10 15:00:00,286.1,286.2,285.06,285.97,236256.0,286.1,286.2,285.06,285.97,236256.0
2018-09-11 09:30:00,285.44,286.26,283.16,284.12,57077.0,285.44,286.26,283.16,284.12,57077.0
2018-09-11 10:00:00,284.48,286.24,284.45,286.13,84204.0,284.48,286.24,284.45,286.13,84204.0
2018-09-11 11:00:00,286.13,287.02,285.93,287.0,83450.0,286.13,287.02,285.93,287.0,83450.0
2018-09-11 12:00:00,287.02,288.01,286.83,288.01,71025.0,287.02,288.01,286.83,288.01,71025.0
2018-09-11 13:00:00,288.02,290.3,287.97,289.36,80232.0,288.02,290.3,287.97,289.36,80232.0
2018-09-11 14:00:00,289.27,289.77,288.4,288.54,148842.0,289.27,289.77,288.4,288.54,148842.0
2018-09-11 15:00:00,288.56,288.72,286.58,286.73,200420.0,288.56,288.72,286.58,286.73,200420.0
2018-09-12 09:30:00,287.41,289.65,285.34,286.87,93117.0,287.41,289.65,285.34,286.87,93117.0
2018-09-12 10:00:00,287.34,287.83,284.04,285.03,84895.0,287.34,287.83,284.04,285.03,84895.0
2018-09-12 11:00:00,284.96,285.68,283.71,284.04,56103.0,284.96,285.68,283.71,284.04,56103.0
2018-09-12 12:00:00,284.06,284.2,283.13,283.5,42853.0,284.06,284.2,283.13,283.5,42853.0
2018-09-12 13:00:00,283.49,283.64,282.55,282.6,54347.0,283.49,283.64,282.55,282.6,54347.0
2018-09-12 14:00:00,282.73,283.21,282.64,283.04,98192.0,282.73,283.21,282.64,283.04,98192.0
2018-09-12 15:00:00,282.99,285.16,282.77,283.62,240519.0,282.99,285.16,282.77,283.62,240519.0
2018-09-13 09:30:00,284.3,284.99,281.68,282.14,31809.0,284.3,284.99,281.68,282.14,31809.0
2018-09-13 10:00:00,282.26,284.19,280.57,283.66,105832.0,282.26,284.19,280.57,283.66,105832.0
2018-09-13 11:00:00,283.78,284.19,281.64,282.04,44488.0,283.78,284.19,281.64,282.04,44488.0
2018-09-13 12:00:00,282.16,282.24,281.03,281.35,43728.0,282.16,282.24,281.03,281.35,43728.0
2018-09-13 13:00:00,281.44,281.69,280.26,280.57,71779.0,281.44,281.69,280.26,280.57,71779.0
2018-09-13 14:00:00,280.57,281.7,280.14,281.05,86424.0,280.57,281.7,280.14,281.05,86424.0
2018-09-13 15:00:00,281.04,281.1,279.47,280.54,165427.0,281.04,281.1,279.47,280.54,165427.0
2018-09-14 09:30:00,280.11,282.37,279.15,282.29,68704.0,280.11,282.37,279.15,282.29,68704.0
2018-09-14 10:00:00,282.11,283.0,280.26,280.79,155472.0,282.11,283.0,280.26,280.79,155472.0
2018-09-14 11:00:00,280.53,281.78,279.57,281.78,55406.0,280.53,281.78,279.57,281.78,55406.0
2018-09-14 12:00:00,281.86,281.92,279.78,280.06,47482.0,281.86,281.92,279.78,280.06,47482.0
2018-09-14 13:00:00,280.22,280.22,279.36,279.62,42557.0,280.22,280.22,279.36,279.62,42557.0
2018-09-14 14:00:00,279.69,280.29,279.07,279.45,31811.0,279.69,280.29,279.07,279.45,31811.0
2018-09-14 15:00:00,279.6,279.91,278.94,279.01,102565.0,279.6,279.91,278.94,279.01,102565.0
2018-09-17 09:30:00,278.71,280.89,276.41,279.17,48814.0,278.71,280.89,276.41,279.17,48814.0
2018-09-17 10:00:00,279.51,280.87,277.9,280.28,58718.0,279.51,280.87,277.9,280.28,58718.0
2018-09-17 11:00:00,280.24,281.2,278.89,280.71,58378.0,280.24,281.2,278.89,280.71,58378.0
2018-09-17 12:00:00,280.76,282.01,280.51,282.01,65148.0,280.76,282.01,280.51,282.01,65148.0
2018-09-17 13:00:00,281.86,282.41,280.95,281.64,53315.0,281.86,282.41,280.95,281.64,53315.0
2018-09-17 14:00:00,281.72,282.33,281.05,281.36,51817.0,281.72,282.33,281.05,281.36,51817.0
2018-09-17 15:00:00,281.52,282.28,281.3,281.43,120025.0,281.52,282.28,281.3,281.43,120025.0
2018-09-18 09:30:00,281.05,283.13,279.66,279.85,32725.0,281.05,283.13,279.66,279.85,32725.0
2018-09-18 10:00:00,280.01,281.86,278.67,281.71,43529.0,280.01,281.86,278.67,281.71,43529.0
2018-09-18 11:00:00,281.93,283.51,281.72,282.79,67042.0,281.93,283.51,281.72,282.79,67042.0
2018-09-18 12:00:00,282.9,284.35,282.8,284.35,41384.0,282.9,284.35,282.8,284.35,41384.0
2018-09-18 13:00:00,284.35,285.08,283.08,283.87,60039.0,284.35,285.08,283.08,283.87,60039.0
2018-09-18 14:00:00,284.06,285.1,283.84,284.93,59161.0,284.06,285.1,283.84,284.93,59161.0
2018-09-18 15:00:00,284.79,285.05,282.64,282.87,150009.0,284.79,285.05,282.64,282.87,150009.0
2018-09-19 09:30:00,284.87,284.87,280.9,282.98,36829.0,284.87,284.87,280.9,282.98,36829.0
2018-09-19 10:00:00,282.99,285.23,282.53,284.76,62261.0,282.99,285.23,282.53,284.76,62261.0
2018-09-19 11:00:00,284.79,285.08,283.58,284.68,54514.0,284.79,285.08,283.58,284.68,54514.0
2018-09-19 12:00:00,284.71,286.29,284.63,286.18,73283.0,284.71,286.29,284.63,286.18,73283.0
2018-09-19 13:00:00,286.25,287.61,285.83,286.82,97351.0,286.25,287.61,285.83,286.82,97351.0
2018-09-19 14:00:00,286.67,287.26,286.19,287.21,42324.0,286.67,287.26,286.19,287.21,42324.0
2018-09-19 15:00:00,287.27,287.47,286.64,287.16,176363.0,287.27,287.47,286.64,287.16,176363.0
2018-09-20 09:30:00,288.14,288.93,286.08,286.41,46006.0,288.14,288.93,286.08,286.41,46006.0
2018-09-20 10:00:00,286.41,287.26,285.59,286.88,74864.0,286.41,287.26,285.59,286.88,74864.0
2018-09-20 11:00:00,286.95,288.71,286.68,288.15,58119.0,286.95,288.71,286.68,288.15,58119.0
2018-09-20 12:00:00,288.12,289.14,287.17,287.53,91522.0,288.12,289.14,287.17,287.53,91522.0
2018-09-20 13:00:00,287.5,287.71,285.23,286.31,96214.0,287.5,287.71,285.23,286.31,96214.0
2018-09-20 14:00:00,286.27,286.87,285.7,286.01,34100.0,286.27,286.87,285.7,286.01,34100.0
2018-09-20 15:00:00,285.98,286.05,284.22,284.76,161412.0,285.98,286.05,284.22,284.76,161412.0
2018-09-21 09:30:00,285.83,285.83,281.99,282.59,141272.0,285.83,285.83,281.99,282.59,141272.0
2018-09-21 10:00:00,282.47,285.99,282.11,285.99,80812.0,282.47,285.99,282.11,285.99,80812.0
2018-09-21 11:00:00,286.2,286.53,284.84,285.58,34286.0,286.2,286.53,284.84,285.58,34286.0
2018-09-21 12:00:00,285.63,285.89,284.28,285.29,32140.0,285.63,285.89,284.28,285.29,32140.0
2018-09-21 13:00:00,285.3,285.45,283.53,284.49,36635.0,285.3,285.45,283.53,284.49,36635.0
2018-09-21 14:00:00,284.31,284.32,282.35,282.52,32984.0,284.31,284.32,282.35,282.52,32984.0
2018-09-21 15:00:00,282.68,283.04,280.73,280.76,272802.0,282.68,283.04,280.73,280.76,272802.0
2018-09-24 09:30:00,280.55,280.61,277.3,280.01,54430.0,280.55,280.61,277.3,280.01,54430.0
2018-09-24 10:00:00,280.12,282.95,280.03,280.54,144227.0,280.12,282.95,280.03,280.54,144227.0
2018-09-24 11:00:00,280.46,281.1,279.82,280.44,51368.0,280.46,281.1,279.82,280.44,51368.0
2018-09-24 12:00:00,280.35,280.57,279.76,280.54,58939.0,280.35,280.57,279.76,280.54,58939.0
2018-09-24 13:00:00,280.5,281.19,280.05,280.7,59270.0,280.5,281.19,280.05,280.7,59270.0
2018-09-24 14:00:00,280.76,282.47,280.57,282.2,75450.0,280.76,282.47,280.57,282.2,75450.0
2018-09-24 15:00:00,282.13,282.19,280.41,280.99,114820.0,282.13,282.19,280.41,280.99,114820.0
2018-09-25 09:30:00,281.1,281.95,279.39,279.43,28599.0,281.1,281.95,279.39,279.43,28599.0
2018-09-25 10:00:00,279.66,279.78,276.35,278.4,92656.0,279.66,279.78,276.35,278.4,92656.0
2018-09-25 11:00:00,278.37,279.05,276.94,278.12,47295.0,278.37,279.05,276.94,278.12,47295.0
2018-09-25 12:00:00,278.03,279.04,277.8,278.82,53051.0,278.03,279.04,277.8,278.82,53051.0
2018-09-25 13:00:00,278.7,278.74,277.04,277.35,22829.0,278.7,278.74,277.04,277.35,22829.0
2018-09-25 14:00:00,277.35,277.96,276.52,277.19,39604.0,277.35,277.96,276.52,277.19,39604.0
2018-09-25 15:00:00,277.18,278.36,276.98,277.47,129301.0,277.18,278.36,276.98,277.47,129301.0
2018-09-26 09:30:00,278.39,280.12,277.22,279.34,48445.0,278.39,280.12,277.22,279.34,48445.0
2018-09-26 10:00:00,279.23,281.04,279.11,280.72,70633.0,279.23,281.04,279.11,280.72,70633.0
2018-09-26 11:00:00,280.81,282.75,280.64,282.3,69523.0,280.81,282.75,280.64,282.3,69523.0
2018-09-26 12:00:00,282.32,282.92,281.85,282.69,47623.0,282.32,282.92,281.85,282.69,47623.0
2018-09-26 13:00:00,282.59,282.59,281.13,281.31,36078.0,282.59,282.59,281.13,281.31,36078.0
2018-09-26 14:00:00,281.4,282.31,280.37,281.0,116904.0,281.4,282.31,280.37,281.0,116904.0
2018-09-26 15:00:00,280.94,281.19,277.69,278.25,210692.0,280.94,281.19,277.69,278.25,210692.0
2018-09-27 09:30:00,279.21,280.97,278.26,280.37,30697.0,279.21,280.97,278.26,280.37,30697.0
2018-09-27 10:00:00,280.52,281.07,278.48,279.4,58190.0,280.52,281.07,278.48,279.4,58190.0
2018-09-27 11:00:00,279.74,280.3,279.13,279.7,37603.0,279.74,280.3,279.13,279.7,37603.0
2018-09-27 12:00:00,279.78,279.82,278.66,278.66,34988.0,279.78,279.82,278.66,278.66,34988.0
2018-09-27 13:00:00,278.66,278.66,276.95,277.1,53591.0,278.66,278.66,276.95,277.1,53591.0
2018-09-27 14:00:00,277.04,278.03,276.69,277.85,66680.0,277.04,278.03,276.69,277.85,66680.0
2018-09-27 15:00:00,277.89,279.61,277.47,279.22,160990.0,277.89,279.61,277.47,279.22,160990.0
2018-09-28 09:30:00,278.97,283.69,278.95,283.54,47601.0,278.97,283.69,278.95,283.54,47601.0
2018-09-28 10:00:00,283.53,284.84,282.15,284.58,74613.0,283.53,284.84,282.15,284.58,74613.0
2018-09-28 11:00:00,284.38,285.51,283.56,283.77,71936.0,284.38,285.51,283.56,283.77,71936.0
2018-09-28 12:00:00,283.74,283.91,281.36,282.04,83909.0,283.74,283.91,281.36,282.04,83909.0
2018-09-28 13:00:00,282.4,282.76,281.22,281.32,20713.0,282.4,282.76,281.22,281.32,20713.0
2018-09-28 14:00:00,281.13,282.49,280.11,281.68,43404.0,281.13,282.49,280.11,281.68,43404.0
2018-09-28 15:00:00,281.71,282.69,281.28,282.03,102485.0,281.71,282.69,281.28,282.03,102485.0
2018-10-01 09:30:00,284.12,284.12,281.77,283.04,40722.0,284.12,284.12,281.77,283.04,40722.0
2018-10-01 10:00:00,283.11,284.52,281.9,282.27,54596.0,283.11,284.52,281.9,282.27,54596.0
2018-10-01 11:00:00,282.35,285.02,282.35,284.38,102760.0,282.35,285.02,282.35,284.38,102760.0
2018-10-01 12:00:00,284.45,285.24,284.23,284.63,78266.0,284.45,285.24,284.23,284.63,78266.0
2018-10-01 13:00:00,284.74,285.13,284.3,284.46,72021.0,284.74,285.13,284.3,284.46,72021.0
2018-10-01 14:00:00,284.53,284.98,283.79,284.12,54428.0,284.53,284.98,283.79,284.12,54428.0
2018-10-01 15:00:00,284.24,284.57,282.67,282.98,104707.0,284.24,284.57,282.67,282.98,104707.0
2018-10-02 09:30:00,283.58,283.58,279.69,280.75,31924.0,283.58,283.58,279.69,280.75,31924.0
2018-10-02 10:00:00,280.76,281.71,280.04,280.21,45644.0,280.76,281.71,280.04,280.21,45644.0
2018-10-02 11:00:00,280.21,282.49,279.96,282.35,56077.0,280.21,282.49,279.96,282.35,56077.0
2018-10-02 12:00:00,282.36,282.64,281.24,282.04,57788.0,282.36,282.64,281.24,282.04,57788.0
2018-10-02 13:00:00,282.21,282.81,281.63,282.69,42354.0,282.21,282.81,281.63,282.69,42354.0
2018-10-02 14:00:00,282.75,282.83,281.4,281.48,64867.0,282.75,282.83,281.4,281.48,64867.0
2018-10-02 15:00:00,281.44,281.44,279.89,279.96,83714.0,281.44,281.44,279.89,279.96,83714.0
2018-10-03 09:30:00,280.24,282.62,277.8,277.99,32564.0,280.24,282.62,277.8,277.99,32564.0
2018-10-03 10:00:00,277.77,278.73,277.03,278.23,55365.0,277.77,278.73,277.03,278.23,55365.0
2018-10-03 11:00:00,278.03,278.19,276.68,278.02,34307.0,278.03,278.19,276.68,278.02,34307.0
2018-10-03 12:00:00,278.09,279.99,278.09,279.99,42473.0,278.09,279.99,278.09,279.99,42473.0
2018-10-03 13:00:00,279.99,280.07,278.16,278.19,20098.0,279.99,280.07,278.16,278.19,20098.0
2018-10-03 14:00:00,278.24,279.65,278.01,279.46,38647.0,278.24,279.65,278.01,279.46,38647.0
2018-10-03 15:00:00,279.41,279.98,278.2,278.91,117877.0,279.41,279.98,278.2,278.91,117877.0
2018-10-04 09:30:00,277.74,281.98,276.8,276.81,57537.0,277.74,281.98,276.8,276.81,57537.0
2018-10-04 10:00:00,276.99,277.3,272.6,273.97,140374.0,276.99,277.3,272.6,273.97,140374.0
2018-10-04 11:00:00,274.34,275.56,273.17,274.73,36204.0,274.34,275.56,273.17,274.73,36204.0
2018-10-04 12:00:00,274.82,274.86,273.76,274.67,20361.0,274.82,274.86,273.76,274.67,20361.0
2018-10-04 13:00:00,274.71,275.14,273.95,274.23,23281.0,274.71,275.14,273.95,274.23,23281.0
2018-10-04 14:00:00,274.28,274.92,273.44,274.6,24476.0,274.28,274.92,273.44,274.6,24476.0
2018-10-04 15:00:00,274.47,275.81,274.2,275.05,120181.0,274.47,275.81,274.2,275.05,120181.0
2018-10-05 09:30:00,273.73,274.7,267.86,268.19,145084.0,273.73,274.7,267.86,268.19,145084.0
2018-10-05 10:00:00,268.2,270.09,267.02,269.24,134059.0,268.2,270.09,267.02,269.24,134059.0
2018-10-05 11:00:00,269.25,269.51,265.14,265.15,115038.0,269.25,269.51,265.14,265.15,115038.0
2018-10-05 12:00:00,265.17,267.45,265.0,266.61,120236.0,265.17,267.45,265.0,266.61,120236.0
2018-10-05 13:00:00,266.61,268.3,266.01,268.28,68293.0,266.61,268.3,266.01,268.28,68293.0
2018-10-05 14:00:00,268.3,269.1,267.44,268.43,58360.0,268.3,269.1,267.44,268.43,58360.0
2018-10-05 15:00:00,268.54,269.91,267.92,269.85,209071.0,268.54,269.91,267.92,269.85,209071.0
2018-10-08 09:30:00,270.37,274.03,270.11,274.01,59441.0,270.37,274.03,270.11,274.01,59441.0
2018-10-08 10:00:00,274.49,275.89,273.93,274.88,49852.0,274.49,275.89,273.93,274.88,49852.0
2018-10-08 11:00:00,274.89,274.9,272.08,272.68,56513.0,274.89,274.9,272.08,272.68,56513.0
2018-10-08 12:00:00,272.56,272.58,271.31,272.2,49304.0,272.56,272.58,271.31,272.2,49304.0
2018-10-08 13:00:00,272.2,273.85,272.09,273.23,55537.0,272.2,273.85,272.09,273.23,55537.0
2018-10-08 14:00:00,273.17,274.61,272.91,274.15,58405.0,273.17,274.61,272.91,274.15,58405.0
2018-10-08 15:00:00,274.05,274.62,273.36,273.42,111595.0,274.05,274.62,273.36,273.42,111595.0
2018-10-09 09:30:00,274.32,277.24,273.95,277.24,55216.0,274.32,277.24,273.95,277.24,55216.0
2018-10-09 10:00:00,277.23,278.0,275.22,275.36,41823.0,277.23,278.0,275.22,275.36,41823.0
2018-10-09 11:00:00,275.34,275.81,273.82,274.17,32988.0,275.34,275.81,273.82,274.17,32988.0
2018-10-09 12:00:00,274.09,274.44,272.67,273.13,35187.0,274.09,274.44,272.67,273.13,35187.0
2018-10-09 13:00:00,273.06,276.13,272.85,275.47,72313.0,273.06,276.13,272.85,275.47,72313.0
2018-10-09 14:00:00,275.43,276.93,275.25,275.83,105752.0,275.43,276.93,275.25,275.83,105752.0
2018-10-09 15:00:00,275.9,276.7,275.44,275.7,103233.0,275.9,276.7,275.44,275.7,103233.0
2018-10-10 09:30:00,275.27,275.71,272.03,272.1,34814.0,275.27,275.71,272.03,272.1,34814.0
2018-10-10 10:00:00,272.28,275.1,272.14,274.36,61433.0,272.28,275.1,272.14,274.36,61433.0
2018-10-10 11:00:00,274.19,275.14,273.24,274.26,62009.0,274.19,275.14,273.24,274.26,62009.0
2018-10-10 12:00:00,274.16,275.42,272.83,272.83,45878.0,274.16,275.42,272.83,272.83,45878.0
2018-10-10 13:00:00,272.79,272.94,271.24,271.56,69988.0,272.79,272.94,271.24,271.56,69988.0
2018-10-10 14:00:00,271.64,272.33,270.15,271.13,65845.0,271.64,272.33,270.15,271.13,65845.0
2018-10-10 15:00:00,271.17,271.18,267.81,268.15,169553.0,271.17,271.18,267.81,268.15,169553.0
2018-10-11 09:30:00,268.76,274.32,268.7,274.32,50074.0,268.76,274.32,268.7,274.32,50074.0
2018-10-11 10:00:00,274.32,274.32,269.67,270.56,92414.0,274.32,274.32,269.67,270.56,92414.0
2018-10-11 11:00:00,270.78,271.57,268.75,271.0,60606.0,270.78,271.57,268.75,271.0,60606.0
2018-10-11 12:00:00,270.95,271.78,269.34,269.77,43694.0,270.95,271.78,269.34,269.77,43694.0
2018-10-11 13:00:00,269.85,270.73,269.16,269.71,34717.0,269.85,270.73,269.16,269.71,34717.0
2018-10-11 14:00:00,269.64,269.85,264.71,266.62,69431.0,269.64,269.85,264.71,266.62,69431.0
2018-10-11 15:00:00,266.63,270.5,266.35,267.59,164059.0,266.63,270.5,266.35,267.59,164059.0
2018-10-12 09:30:00,272.08,276.47,272.0,276.1,76474.0,272.08,276.47,272.0,276.1,76474.0
2018-10-12 10:00:00,276.23,277.93,274.81,276.95,176183.0,276.23,277.93,274.81,276.95,176183.0
2018-10-12 11:00:00,277.11,277.89,274.04,275.14,108716.0,277.11,277.89,274.04,275.14,108716.0
2018-10-12 12:00:00,274.99,275.08,273.25,274.7,60712.0,274.99,275.08,273.25,274.7,60712.0
2018-10-12 13:00:00,274.74,275.38,273.45,274.5,74352.0,274.74,275.38,273.45,274.5,74352.0
2018-10-12 14:00:00,274.53,274.53,272.4,273.61,81037.0,274.53,274.53,272.4,273.61,81037.0
2018-10-12 15:00:00,273.92,276.46,273.22,275.67,183777.0,273.92,276.46,273.22,275.67,183777.0
2018-10-15 09:30:00,276.15,279.69,275.08,278.79,60293.0,276.15,279.69,275.08,278.79,60293.0
2018-10-15 10:00:00,278.85,279.68,277.79,279.34,66359.0,278.85,279.68,277.79,279.34,66359.0
2018-10-15 11:00:00,279.34,280.14,278.42,279.59,49523.0,279.34,280.14,278.42,279.59,49523.0
2018-10-15 12:00:00,279.59,281.26,278.26,281.05,56837.0,279.59,281.26,278.26,281.05,56837.0
2018-10-15 13:00:00,281.04,284.66,280.62,283.64,90172.0,281.04,284.66,280.62,283.64,90172.0
2018-10-15 14:00:00,283.75,285.0,283.38,284.27,83300.0,283.75,285.0,283.38,284.27,83300.0
2018-10-15 15:00:00,284.3,285.01,281.67,281.73,189974.0,284.3,285.01,281.67,281.73,189974.0
2018-10-16 09:30:00,283.66,284.64,278.23,280.34,52949.0,283.66,284.64,278.23,280.34,52949.0
2018-10-16 10:00:00,280.65,283.6,279.8,282.1,74910.0,280.65,283.6,279.8,282.1,74910.0
2018-10-16 11:00:00,281.9,284.5,281.49,283.63,83616.0,281.9,284.5,281.49,283.63,83616.0
2018-10-16 12:00:00,283.59,284.5,283.1,283.64,41578.0,283.59,284.5,283.1,283.64,41578.0
2018-10-16 13:00:00,283.66,284.08,282.55,283.14,55159.0,283.66,284.08,282.55,283.14,55159.0
2018-10-16 14:00:00,283.24,286.47,283.08,285.04,62713.0,283.24,286.47,283.08,285.04,62713.0
2018-10-16 15:00:00,284.87,286.55,284.7,285.39,126680.0,284.87,286.55,284.7,285.39,126680.0
2018-10-17 09:30:00,286.33,287.05,281.55,281.91,52100.0,286.33,287.05,281.55,281.91,52100.0
2018-10-17 10:00:00,282.0,282.18,278.96,279.79,52959.0,282.0,282.18,278.96,279.79,52959.0
2018-10-17 11:00:00,279.75,282.14,279.72,281.22,83794.0,279.75,282.14,279.72,281.22,83794.0
2018-10-17 12:00:00,281.04,282.32,280.73,281.21,39178.0,281.04,282.32,280.73,281.21,39178.0
2018-10-17 13:00:00,281.19,282.25,281.07,281.31,24679.0,281.19,282.25,281.07,281.31,24679.0
2018-10-17 14:00:00,281.2,282.07,280.16,281.93,31173.0,281.2,282.07,280.16,281.93,31173.0
2018-10-17 15:00:00,282.1,282.5,281.36,281.91,68737.0,282.1,282.5,281.36,281.91,68737.0
2018-10-18 09:30:00,280.63,283.17,279.35,279.87,31921.0,280.63,283.17,279.35,279.87,31921.0
2018-10-18 10:00:00,280.0,280.83,278.9,279.67,53416.0,280.0,280.83,278.9,279.67,53416.0
2018-10-18 11:00:00,279.68,279.98,275.5,275.85,75853.0,279.68,279.98,275.5,275.85,75853.0
2018-10-18 12:00:00,275.48,276.12,274.36,274.36,69222.0,275.48,276.12,274.36,274.36,69222.0
2018-10-18 13:00:00,274.28,274.57,271.74,272.51,95928.0,274.28,274.57,271.74,272.51,95928.0
2018-10-18 14:00:00,272.35,273.71,271.26,273.22,80088.0,272.35,273.71,271.26,273.22,80088.0
2018-10-18 15:00:00,273.15,273.64,272.17,273.44,157401.0,273.15,273.64,272.17,273.44,157401.0
2018-10-19 09:30:00,275.5,277.86,273.67,274.6,64073.0,275.5,277.86,273.67,274.6,64073.0
2018-10-19 10:00:00,274.61,277.44,274.22,276.12,98212.0,274.61,277.44,274.22,276.12,98212.0
2018-10-19 11:00:00,276.32,276.33,272.39,273.92,77037.0,276.32,276.33,272.39,273.92,77037.0
2018-10-19 12:00:00,274.06,274.52,272.77,273.63,92803.0,274.06,274.52,272.77,273.63,92803.0
2018-10-19 13:00:00,273.52,274.22,272.61,274.18,78265.0,273.52,274.22,272.61,274.18,78265.0
2018-10-19 14:00:00,274.17,274.5,272.66,273.36,80276.0,274.17,274.5,272.66,273.36,80276.0
2018-10-19 15:00:00,273.38,273.46,270.62,270.74,173084.0,273.38,273.46,270.62,270.74,173084.0
2018-10-22 09:30:00,271.91,272.2,270.92,272.02,79953.0,271.91,272.2,270.92,272.02,79953.0
2018-10-22 10:00:00,271.76,272.83,271.23,272.47,57103.0,271.76,272.83,271.23,272.47,57103.0
2018-10-22 11:00:00,272.39,273.33,272.28,273.3,42893.0,272.39,273.33,272.28,273.3,42893.0
2018-10-22 12:00:00,273.18,273.36,272.04,272.57,84736.0,273.18,273.36,272.04,272.57,84736.0
2018-10-22 13:00:00,272.58,272.93,272.12,272.15,34489.0,272.58,272.93,272.12,272.15,34489.0
2018-10-22 14:00:00,272.01,273.98,271.68,273.88,25601.0,272.01,273.98,271.68,273.88,25601.0
2018-10-22 15:00:00,274.13,275.15,273.96,274.62,186197.0,274.13,275.15,273.96,274.62,186197.0
2018-10-23 09:30:00,270.5,271.56,267.74,269.01,84001.0,270.5,271.56,267.74,269.01,84001.0
2018-10-23 10:00:00,268.9,269.06,263.0,265.44,98493.0,268.9,269.06,263.0,265.44,98493.0
2018-10-23 11:00:00,265.28,267.68,265.0,265.54,47103.0,265.28,267.68,265.0,265.54,47103.0
2018-10-23 12:00:00,265.35,268.47,265.24,267.36,36971.0,265.35,268.47,265.24,267.36,36971.0
2018-10-23 13:00:00,267.37,270.33,267.37,268.49,35963.0,267.37,270.33,267.37,268.49,35963.0
2018-10-23 14:00:00,268.41,271.0,268.41,270.75,47122.0,268.41,271.0,268.41,270.75,47122.0
2018-10-23 15:00:00,270.57,272.42,270.52,272.04,132259.0,270.57,272.42,270.52,272.04,132259.0
2018-10-24 09:30:00,271.72,273.82,269.62,273.67,37446.0,271.72,273.82,269.62,273.67,37446.0
2018-10-24 10:00:00,273.7,274.19,271.0,273.92,73377.0,273.7,274.19,271.0,273.92,73377.0
2018-10-24 11:00:00,273.8,274.75,271.89,274.58,45292.0,273.8,274.75,271.89,274.58,45292.0
2018-10-24 12:00:00,274.72,275.25,272.81,273.88,47754.0,274.72,275.25,272.81,273.88,47754.0
2018-10-24 13:00:00,273.73,273.76,270.65,270.85,56012.0,273.73,273.76,270.65,270.85,56012.0
2018-10-24 14:00:00,270.59,271.59,269.15,270.21,57419.0,270.59,271.59,269.15,270.21,57419.0
2018-10-24 15:00:00,270.18,270.4,266.78,267.09,190014.0,270.18,270.4,266.78,267.09,190014.0
2018-10-25 09:30:00,267.73,269.85,266.34,269.83,50938.0,267.73,269.85,266.34,269.83,50938.0
2018-10-25 10:00:00,269.87,272.25,269.53,270.42,59335.0,269.87,272.25,269.53,270.42,59335.0
2018-10-25 11:00:00,270.48,272.61,270.2,270.35,62837.0,270.48,272.61,270.2,270.35,62837.0
2018-10-25 12:00:00,270.41,270.96,269.76,269.76,27145.0,270.41,270.96,269.76,269.76,27145.0
2018-10-25 13:00:00,269.82,271.06,269.72,270.9,25140.0,269.82,271.06,269.72,270.9,25140.0
2018-10-25 14:00:00,271.17,272.39,270.39,271.53,30003.0,271.17,272.39,270.39,271.53,30003.0
2018-10-25 15:00:00,271.76,273.61,271.5,272.24,152926.0,271.76,273.61,271.5,272.24,152926.0
2018-10-26 09:30:00,268.02,271.35,266.0,270.2,46543.0,268.02,271.35,266.0,270.2,46543.0
2018-10-26 10:00:00,270.48,271.13,268.27,268.27,67730.0,270.48,271.13,268.27,268.27,67730.0
2018-10-26 11:00:00,268.19,272.58,268.08,271.13,61108.0,268.19,272.58,268.08,271.13,61108.0
2018-10-26 12:00:00,271.26,274.82,271.04,274.3,114594.0,271.26,274.82,271.04,274.3,114594.0
2018-10-26 13:00:00,274.39,276.07,273.51,275.22,59788.0,274.39,276.07,273.51,275.22,59788.0
2018-10-26 14:00:00,275.09,275.36,273.46,273.64,54585.0,275.09,275.36,273.46,273.64,54585.0
2018-10-26 15:00:00,273.5,275.72,272.44,274.91,127741.0,273.5,275.72,272.44,274.91,127741.0
2018-10-29 09:30:00,278.43,282.16,276.32,282.16,55814.0,278.43,282.16,276.32,282.16,55814.0
2018-10-29 10:00:00,282.26,285.19,282.26,282.62,119738.0,282.26,285.19,282.26,282.62,119738.0
2018-10-29 11:00:00,282.75,284.35,281.04,283.16,88227.0,282.75,284.35,281.04,283.16,88227.0
2018-10-29 12:00:00,283.03,284.64,281.87,284.18,55735.0,283.03,284.64,281.87,284.18,55735.0
2018-10-29 13:00:00,284.15,285.43,283.62,283.88,64690.0,284.15,285.43,283.62,283.88,64690.0
2018-10-29 14:00:00,283.76,283.77,279.0,279.37,88690.0,283.76,283.77,279.0,279.37,88690.0
2018-10-29 15:00:00,279.48,279.48,275.4,278.49,237811.0,279.48,279.48,275.4,278.49,237811.0
2018-10-30 09:30:00,278.6,279.54,271.17,274.35,87528.0,278.6,279.54,271.17,274.35,87528.0
2018-10-30 10:00:00,274.25,274.35,263.94,264.62,183265.0,274.25,274.35,263.94,264.62,183265.0
2018-10-30 11:00:00,264.8,269.89,264.26,268.09,171395.0,264.8,269.89,264.26,268.09,171395.0
2018-10-30 12:00:00,268.4,270.46,267.07,267.15,84571.0,268.4,270.46,267.07,267.15,84571.0
2018-10-30 13:00:00,267.07,268.81,264.9,268.81,78444.0,267.07,268.81,264.9,268.81,78444.0
2018-10-30 14:00:00,268.68,270.15,266.23,270.0,156686.0,268.68,270.15,266.23,270.0,156686.0
2018-10-30 15:00:00,269.89,269.89,266.65,266.92,270123.0,269.89,269.89,266.65,266.92,270123.0
2018-10-31 09:30:00,271.42,274.65,271.41,274.43,56096.0,271.42,274.65,271.41,274.43,56096.0
2018-10-31 10:00:00,274.64,277.23,274.34,275.27,83731.0,274.64,277.23,274.34,275.27,83731.0
2018-10-31 11:00:00,275.5,276.0,274.24,274.49,64200.0,275.5,276.0,274.24,274.49,64200.0
2018-10-31 12:00:00,274.25,275.47,272.71,275.33,62814.0,274.25,275.47,272.71,275.33,62814.0
2018-10-31 13:00:00,275.39,276.31,274.98,276.26,41719.0,275.39,276.31,274.98,276.26,41719.0
2018-10-31 14:00:00,276.29,277.65,276.11,276.33,70502.0,276.29,277.65,276.11,276.33,70502.0
2018-10-31 15:00:00,276.28,276.65,274.29,274.53,161566.0,276.28,276.65,274.29,274.53,161566.0
2018-11-01 09:30:00,275.9,277.73,275.43,276.22,53754.0,275.9,277.73,275.43,276.22,53754.0
2018-11-01 10:00:00,276.12,277.5,274.65,276.38,68832.0,276.12,277.5,274.65,276.38,68832.0
2018-11-01 11:00:00,276.4,276.7,272.35,273.16,71668.0,276.4,276.7,272.35,273.16,71668.0
2018-11-01 12:00:00,272.98,275.54,272.21,275.1,59454.0,272.98,275.54,272.21,275.1,59454.0
2018-11-01 13:00:00,274.93,275.28,273.41,273.44,60152.0,274.93,275.28,273.41,273.44,60152.0
2018-11-01 14:00:00,273.59,274.13,272.88,273.31,52157.0,273.59,274.13,272.88,273.31,52157.0
2018-11-01 15:00:00,273.21,273.59,272.42,272.75,106098.0,273.21,273.59,272.42,272.75,106098.0
2018-11-02 09:30:00,275.36,278.77,275.36,276.66,53466.0,275.36,278.77,275.36,276.66,53466.0
2018-11-02 10:00:00,276.75,277.87,275.21,277.83,67124.0,276.75,277.87,275.21,277.83,67124.0
2018-11-02 11:00:00,277.59,277.77,276.5,277.5,66990.0,277.59,277.77,276.5,277.5,66990.0
2018-11-02 12:00:00,277.47,278.17,275.04,275.33,62203.0,277.47,278.17,275.04,275.33,62203.0
2018-11-02 13:00:00,275.31,279.21,275.08,279.21,81707.0,275.31,279.21,275.08,279.21,81707.0
2018-11-02 14:00:00,279.15,280.35,278.53,279.63,146117.0,279.15,280.35,278.53,279.63,146117.0
2018-11-02 15:00:00,279.72,282.24,278.96,281.84,167730.0,279.72,282.24,278.96,281.84,167730.0
2018-11-05 09:30:00,283.34,286.6,282.65,285.56,70488.0,283.34,286.6,282.65,285.56,70488.0
2018-11-05 10:00:00,285.37,285.44,282.54,285.05,100699.0,285.37,285.44,282.54,285.05,100699.0
2018-11-05 11:00:00,285.0,288.27,284.44,288.26,124223.0,285.0,288.27,284.44,288.26,124223.0
2018-11-05 12:00:00,288.15,288.65,285.28,285.47,125061.0,288.15,288.65,285.28,285.47,125061.0
2018-11-05 13:00:00,285.48,285.75,284.27,285.69,67411.0,285.48,285.75,284.27,285.69,67411.0
2018-11-05 14:00:00,285.77,287.51,285.76,286.46,79941.0,285.77,287.51,285.76,286.46,79941.0
2018-11-05 15:00:00,286.41,286.54,285.01,285.14,163006.0,286.41,286.54,285.01,285.14,163006.0
2018-11-06 09:30:00,286.2,292.0,285.34,288.91,186889.0,286.2,292.0,285.34,288.91,186889.0
2018-11-06 10:00:00,288.73,289.53,286.12,287.13,126522.0,288.73,289.53,286.12,287.13,126522.0
2018-11-06 11:00:00,287.15,289.0,286.08,289.0,88059.0,287.15,289.0,286.08,289.0,88059.0
2018-11-06 12:00:00,288.9,291.16,288.65,290.48,94932.0,288.9,291.16,288.65,290.48,94932.0
2018-11-06 13:00:00,290.53,291.37,290.37,291.27,70078.0,290.53,291.37,290.37,291.27,70078.0
2018-11-06 14:00:00,291.19,291.85,290.79,291.73,80558.0,291.19,291.85,290.79,291.73,80558.0
2018-11-06 15:00:00,291.7,292.38,290.83,291.78,152143.0,291.7,292.38,290.83,291.78,152143.0
2018-11-07 09:30:00,295.01,297.76,291.34,291.71,182729.0,295.01,297.76,291.34,291.71,182729.0
2018-11-07 10:00:00,291.57,292.5,287.0,290.92,208212.0,291.57,292.5,287.0,290.92,208212.0
2018-11-07 11:00:00,290.92,292.21,290.78,291.72,127261.0,290.92,292.21,290.78,291.72,127261.0
2018-11-07 12:00:00,291.65,292.0,289.74,290.67,101553.0,291.65,292.0,289.74,290.67,101553.0
2018-11-07 13:00:00,290.86,291.58,290.01,290.92,79439.0,290.86,291.58,290.01,290.92,79439.0
2018-11-07 14:00:00,290.91,291.34,289.38,290.62,246049.0,290.91,291.34,289.38,290.62,246049.0
2018-11-07 15:00:00,290.6,291.83,289.66,290.56,265353.0,290.6,291.83,289.66,290.56,265353.0
2018-11-08 09:30:00,281.76,284.08,275.11,283.63,241187.0,281.76,284.08,275.11,283.63,241187.0
2018-11-08 10:00:00,283.52,295.97,283.22,295.69,204445.0,283.52,295.97,283.22,295.69,204445.0
2018-11-08 11:00:00,295.25,306.69,293.63,306.04,327462.0,295.25,306.69,293.63,306.04,327462.0
2018-11-08 12:00:00,306.09,308.88,304.31,305.62,196987.0,306.09,308.88,304.31,305.62,196987.0
2018-11-08 13:00:00,305.42,306.29,303.59,305.83,72352.0,305.42,306.29,303.59,305.83,72352.0
2018-11-08 14:00:00,305.97,307.53,304.54,304.86,119763.0,305.97,307.53,304.54,304.86,119763.0
2018-11-08 15:00:00,304.87,305.42,301.4,304.51,299250.0,304.87,305.42,301.4,304.51,299250.0
2018-11-09 09:30:00,303.7,308.5,302.15,307.65,164378.0,303.7,308.5,302.15,307.65,164378.0
2018-11-09 10:00:00,307.77,312.2,305.59,308.48,246070.0,307.77,312.2,305.59,308.48,246070.0
2018-11-09 11:00:00,308.6,311.5,308.05,310.87,140797.0,308.6,311.5,308.05,310.87,140797.0
2018-11-09 12:00:00,310.91,311.41,308.63,308.72,112797.0,310.91,311.41,308.63,308.72,112797.0
2018-11-09 13:00:00,308.55,308.73,304.89,305.57,78846.0,308.55,308.73,304.89,305.57,78846.0
2018-11-09 14:00:00,305.66,305.72,304.1,305.17,87184.0,305.66,305.72,304.1,305.17,87184.0
2018-11-09 15:00:00,305.26,308.74,305.21,308.14,207714.0,305.26,308.74,305.21,308.14,207714.0
2018-11-12 09:30:00,308.5,309.47,306.49,307.7,43342.0,308.5,309.47,306.49,307.7,43342.0
2018-11-12 10:00:00,307.7,311.68,307.0,307.2,159318.0,307.7,311.68,307.0,307.2,159318.0
2018-11-12 11:00:00,307.2,309.34,305.5,308.97,147286.0,307.2,309.34,305.5,308.97,147286.0
2018-11-12 12:00:00,309.37,310.63,307.6,308.08,104929.0,309.37,310.63,307.6,308.08,104929.0
2018-11-12 13:00:00,308.03,310.2,306.86,310.16,69226.0,308.03,310.2,306.86,310.16,69226.0
2018-11-12 14:00:00,310.13,312.38,309.93,310.59,92072.0,310.13,312.38,309.93,310.59,92072.0
2018-11-12 15:00:00,310.52,311.36,308.69,309.09,173155.0,310.52,311.36,308.69,309.09,173155.0
2018-11-13 09:30:00,308.88,309.75,306.1,307.98,64972.0,308.88,309.75,306.1,307.98,64972.0
2018-11-13 10:00:00,308.22,310.11,305.51,306.27,90899.0,308.22,310.11,305.51,306.27,90899.0
2018-11-13 11:00:00,306.37,310.35,305.79,310.2,53714.0,306.37,310.35,305.79,310.2,53714.0
2018-11-13 12:00:00,310.43,310.8,309.34,310.18,33575.0,310.43,310.8,309.34,310.18,33575.0
2018-11-13 13:00:00,310.18,313.2,309.59,312.92,46446.0,310.18,313.2,309.59,312.92,46446.0
2018-11-13 14:00:00,312.99,313.55,311.58,312.85,78343.0,312.99,313.55,311.58,312.85,78343.0
2018-11-13 15:00:00,312.73,314.29,312.3,314.26,180539.0,312.73,314.29,312.3,314.26,180539.0
2018-11-14 09:30:00,315.15,318.85,315.0,315.78,68632.0,315.15,318.85,315.0,315.78,68632.0
2018-11-14 10:00:00,316.03,319.63,315.41,318.85,121448.0,316.03,319.63,315.41,318.85,121448.0
2018-11-14 11:00:00,318.63,321.73,317.26,321.45,144735.0,318.63,321.73,317.26,321.45,144735.0
2018-11-14 12:00:00,321.46,321.46,313.45,314.14,132017.0,321.46,321.46,313.45,314.14,132017.0
2018-11-14 13:00:00,314.32,315.34,312.64,313.14,119084.0,314.32,315.34,312.64,313.14,119084.0
2018-11-14 14:00:00,313.02,313.5,309.0,313.34,98140.0,313.02,313.5,309.0,313.34,98140.0
2018-11-14 15:00:00,313.19,315.29,312.59,313.1,151682.0,313.19,315.29,312.59,313.1,151682.0
2018-11-15 09:30:00,312.13,312.52,309.23,310.54,40734.0,312.13,312.52,309.23,310.54,40734.0
2018-11-15 10:00:00,310.27,311.07,306.23,307.31,157485.0,310.27,311.07,306.23,307.31,157485.0
2018-11-15 11:00:00,307.31,309.0,306.8,308.67,116357.0,307.31,309.0,306.8,308.67,116357.0
2018-11-15 12:00:00,308.67,309.09,307.34,308.03,57720.0,308.67,309.09,307.34,308.03,57720.0
2018-11-15 13:00:00,308.06,311.65,307.07,311.58,51359.0,308.06,311.65,307.07,311.58,51359.0
2018-11-15 14:00:00,311.71,312.4,310.75,311.01,48232.0,311.71,312.4,310.75,311.01,48232.0
2018-11-15 15:00:00,310.94,312.2,309.89,311.81,100251.0,310.94,312.2,309.89,311.81,100251.0
2018-11-16 09:30:00,311.01,313.84,306.01,313.53,55803.0,311.01,313.84,306.01,313.53,55803.0
2018-11-16 10:00:00,313.66,316.5,311.0,315.87,160648.0,313.66,316.5,311.0,315.87,160648.0
2018-11-16 11:00:00,316.24,316.64,312.22,312.3,58929.0,316.24,316.64,312.22,312.3,58929.0
2018-11-16 12:00:00,312.61,313.71,309.7,312.85,69205.0,312.61,313.71,309.7,312.85,69205.0
2018-11-16 13:00:00,312.93,313.08,311.27,312.77,27396.0,312.93,313.08,311.27,312.77,27396.0
2018-11-16 14:00:00,312.87,313.94,311.68,313.44,46229.0,312.87,313.94,311.68,313.44,46229.0
2018-11-16 15:00:00,313.49,314.47,312.49,313.44,149047.0,313.49,314.47,312.49,313.44,149047.0
2018-11-19 09:30:00,315.38,322.49,315.36,317.05,130501.0,315.38,322.49,315.36,317.05,130501.0
2018-11-19 10:00:00,316.99,317.94,314.5,316.08,119156.0,316.99,317.94,314.5,316.08,119156.0
2018-11-19 11:00:00,316.25,318.13,312.1,312.35,131852.0,316.25,318.13,312.1,312.35,131852.0
2018-11-19 12:00:00,312.53,314.71,311.21,313.02,103470.0,312.53,314.71,311.21,313.02,103470.0
2018-11-19 13:00:00,312.99,314.45,311.18,312.07,74633.0,312.99,314.45,311.18,312.07,74633.0
2018-11-19 14:00:00,312.21,314.53,311.27,313.96,53279.0,312.21,314.53,311.27,313.96,53279.0
2018-11-19 15:00:00,314.07,315.21,313.03,313.27,121816.0,314.07,315.21,313.03,313.27,121816.0
2018-11-20 09:30:00,304.97,310.26,301.01,307.42,160131.0,304.97,310.26,301.01,307.42,160131.0
2018-11-20 10:00:00,307.42,307.82,304.15,307.71,137030.0,307.42,307.82,304.15,307.71,137030.0
2018-11-20 11:00:00,307.35,307.41,303.0,304.0,91992.0,307.35,307.41,303.0,304.0,91992.0
2018-11-20 12:00:00,304.17,305.6,301.27,301.79,82185.0,304.17,305.6,301.27,301.79,82185.0
2018-11-20 13:00:00,301.85,304.76,301.47,303.72,82169.0,301.85,304.76,301.47,303.72,82169.0
2018-11-20 14:00:00,303.61,305.15,302.51,304.0,86846.0,303.61,305.15,302.51,304.0,86846.0
2018-11-20 15:00:00,304.19,304.68,302.06,302.14,135245.0,304.19,304.68,302.06,302.14,135245.0
2018-11-21 09:30:00,304.15,305.99,303.62,303.99,61244.0,304.15,305.99,303.62,303.99,61244.0
2018-11-21 10:00:00,304.49,305.72,301.31,304.5,66661.0,304.49,305.72,301.31,304.5,66661.0
2018-11-21 11:00:00,304.42,304.87,302.2,303.8,46407.0,304.42,304.87,302.2,303.8,46407.0
2018-11-21 12:00:00,303.59,304.55,302.83,304.18,44795.0,303.59,304.55,302.83,304.18,44795.0
2018-11-21 13:00:00,304.18,304.46,303.31,303.31,29221.0,304.18,304.46,303.31,303.31,29221.0
2018-11-21 14:00:00,303.47,304.82,302.61,304.76,32470.0,303.47,304.82,302.61,304.76,32470.0
2018-11-21 15:00:00,304.78,304.86,303.5,303.76,66102.0,304.78,304.86,303.5,303.76,66102.0
2018-11-23 09:30:00,302.77,305.91,302.33,305.22,38764.0,302.77,305.91,302.33,305.22,38764.0
2018-11-23 10:00:00,305.42,307.38,304.92,306.72,63903.0,305.42,307.38,304.92,306.72,63903.0
2018-11-23 11:00:00,306.72,306.95,304.79,305.05,50176.0,306.72,306.95,304.79,305.05,50176.0
2018-11-23 12:00:00,305.35,305.68,303.18,303.39,69452.0,305.35,305.68,303.18,303.39,69452.0
2018-11-26 09:30:00,306.99,309.22,305.77,307.64,83568.0,306.99,309.22,305.77,307.64,83568.0
2018-11-26 10:00:00,307.8,307.82,303.34,303.47,123651.0,307.8,307.82,303.34,303.47,123651.0
2018-11-26 11:00:00,303.42,303.78,301.37,301.85,98419.0,303.42,303.78,301.37,301.85,98419.0
2018-11-26 12:00:00,301.91,302.59,301.38,301.84,63051.0,301.91,302.59,301.38,301.84,63051.0
2018-11-26 13:00:00,301.92,302.28,300.51,301.93,62937.0,301.92,302.28,300.51,301.93,62937.0
2018-11-26 14:00:00,301.98,302.35,300.51,301.16,66170.0,301.98,302.35,300.51,301.16,66170.0
2018-11-26 15:00:00,301.25,302.29,299.6,301.32,192603.0,301.25,302.29,299.6,301.32,192603.0
2018-11-27 09:30:00,296.43,298.63,295.1,296.38,147973.0,296.43,298.63,295.1,296.38,147973.0
2018-11-27 10:00:00,296.55,297.2,295.32,296.38,195391.0,296.55,297.2,295.32,296.38,195391.0
2018-11-27 11:00:00,296.53,297.3,293.88,295.63,184647.0,296.53,297.3,293.88,295.63,184647.0
2018-11-27 12:00:00,295.69,296.26,294.23,294.65,123283.0,295.69,296.26,294.23,294.65,123283.0
2018-11-27 13:00:00,294.76,295.87,294.37,295.0,76192.0,294.76,295.87,294.37,295.0,76192.0
2018-11-27 14:00:00,294.88,296.99,294.81,296.28,286401.0,294.88,296.99,294.81,296.28,286401.0
2018-11-27 15:00:00,296.32,298.11,296.07,296.83,217176.0,296.32,298.11,296.07,296.83,217176.0
2018-11-28 09:30:00,299.19,300.62,296.82,300.4,121975.0,299.19,300.62,296.82,300.4,121975.0
2018-11-28 10:00:00,300.32,302.3,298.48,298.57,79417.0,300.32,302.3,298.48,298.57,79417.0
2018-11-28 11:00:00,298.89,298.89,295.5,296.26,69303.0,298.89,298.89,295.5,296.26,69303.0
2018-11-28 12:00:00,296.5,298.69,296.13,298.02,170606.0,296.5,298.69,296.13,298.02,170606.0
2018-11-28 13:00:00,297.99,298.45,296.2,296.47,164778.0,297.99,298.45,296.2,296.47,164778.0
2018-11-28 14:00:00,296.61,296.61,293.1,293.31,183596.0,296.61,296.61,293.1,293.31,183596.0
2018-11-28 15:00:00,293.25,295.77,292.56,295.19,367800.0,293.25,295.77,292.56,295.19,367800.0
2018-11-29 09:30:00,298.0,302.0,297.02,300.4,149624.0,298.0,302.0,297.02,300.4,149624.0
2018-11-29 10:00:00,300.43,301.24,297.08,297.88,103022.0,300.43,301.24,297.08,297.88,103022.0
2018-11-29 11:00:00,298.0,300.07,297.1,299.94,92156.0,298.0,300.07,297.1,299.94,92156.0
2018-11-29 12:00:00,299.79,302.2,298.51,301.75,73938.0,299.79,302.2,298.51,301.75,73938.0
2018-11-29 13:00:00,301.51,302.18,300.04,300.87,51530.0,301.51,302.18,300.04,300.87,51530.0
2018-11-29 14:00:00,300.87,301.59,300.52,301.48,84490.0,300.87,301.59,300.52,301.48,84490.0
2018-11-29 15:00:00,301.53,302.71,300.18,300.37,139397.0,301.53,302.71,300.18,300.37,139397.0
2018-11-30 09:30:00,300.05,301.95,297.1,297.97,53614.0,300.05,301.95,297.1,297.97,53614.0
2018-11-30 10:00:00,297.64,300.34,297.32,298.97,53929.0,297.64,300.34,297.32,298.97,53929.0
2018-11-30 11:00:00,298.91,300.11,298.87,298.95,78458.0,298.91,300.11,298.87,298.95,78458.0
2018-11-30 12:00:00,298.93,300.22,298.56,300.06,53690.0,298.93,300.22,298.56,300.06,53690.0
2018-11-30 13:00:00,299.92,299.95,298.31,299.49,33860.0,299.92,299.95,298.31,299.49,33860.0
2018-11-30 14:00:00,299.48,299.56,298.26,298.61,66717.0,299.48,299.56,298.26,298.61,66717.0
2018-11-30 15:00:00,298.53,298.79,296.42,297.79,153910.0,298.53,298.79,296.42,297.79,153910.0
2018-12-03 09:30:00,303.88,307.36,302.47,302.72,107851.0,303.88,307.36,302.47,302.72,107851.0
2018-12-03 10:00:00,303.21,308.63,303.13,304.8,157469.0,303.21,308.63,303.13,304.8,157469.0
2018-12-03 11:00:00,304.89,308.82,304.41,306.52,117913.0,304.89,308.82,304.41,306.52,117913.0
2018-12-03 12:00:00,306.75,310.49,306.68,309.91,109131.0,306.75,310.49,306.68,309.91,109131.0
2018-12-03 13:00:00,309.84,311.3,309.37,309.69,103205.0,309.84,311.3,309.37,309.69,103205.0
2018-12-03 14:00:00,309.69,309.75,305.81,305.81,96036.0,309.69,309.75,305.81,305.81,96036.0
2018-12-03 15:00:00,305.9,307.68,305.43,306.57,259722.0,305.9,307.68,305.43,306.57,259722.0
2018-12-04 09:30:00,304.78,308.4,299.66,299.87,94036.0,304.78,308.4,299.66,299.87,94036.0
2018-12-04 10:00:00,299.67,300.58,290.31,296.05,319352.0,299.67,300.58,290.31,296.05,319352.0
2018-12-04 11:00:00,295.52,295.92,292.67,292.81,82984.0,295.52,295.92,292.67,292.81,82984.0
2018-12-04 12:00:00,292.53,292.83,289.57,291.26,119682.0,292.53,292.83,289.57,291.26,119682.0
2018-12-04 13:00:00,291.08,292.05,289.21,291.73,112738.0,291.08,292.05,289.21,291.73,112738.0
2018-12-04 14:00:00,291.67,293.69,291.29,291.95,116274.0,291.67,293.69,291.29,291.95,116274.0
2018-12-04 15:00:00,291.77,292.57,290.29,291.23,242303.0,291.77,292.57,290.29,291.23,242303.0
2018-12-06 09:30:00,285.0,292.54,281.78,290.92,229354.0,285.0,292.54,281.78,290.92,229354.0
2018-12-06 10:00:00,290.81,290.88,285.46,285.8,165439.0,290.81,290.88,285.46,285.8,165439.0
2018-12-06 11:00:00,285.94,287.76,283.23,287.42,170882.0,285.94,287.76,283.23,287.42,170882.0
2018-12-06 12:00:00,287.63,291.89,286.91,290.55,112333.0,287.63,291.89,286.91,290.55,112333.0
2018-12-06 13:00:00,290.55,290.55,287.56,289.41,93666.0,290.55,290.55,287.56,289.41,93666.0
2018-12-06 14:00:00,289.68,291.32,289.4,290.75,108238.0,289.68,291.32,289.4,290.75,108238.0
2018-12-06 15:00:00,290.75,293.55,290.16,292.82,241534.0,290.75,293.55,290.16,292.82,241534.0
2018-12-07 09:30:00,271.45,276.11,268.0,272.86,518415.0,271.45,276.11,268.0,272.86,518415.0
2018-12-07 10:00:00,273.26,275.16,265.59,268.79,431500.0,273.26,275.16,265.59,268.79,431500.0
2018-12-07 11:00:00,269.05,269.4,261.6,262.47,456962.0,269.05,269.4,261.6,262.47,456962.0
2018-12-07 12:00:00,262.35,265.36,256.68,262.18,628420.0,262.35,265.36,256.68,262.18,628420.0
2018-12-07 13:00:00,262.17,263.6,259.86,260.23,349516.0,262.17,263.6,259.86,260.23,349516.0
2018-12-07 14:00:00,260.11,262.26,259.9,260.09,223986.0,260.11,262.26,259.9,260.09,223986.0
2018-12-07 15:00:00,260.09,260.16,252.0,254.48,837394.0,260.09,260.16,252.0,254.48,837394.0
2018-12-10 09:30:00,251.93,254.1,243.01,243.14,280700.0,251.93,254.1,243.01,243.14,280700.0
2018-12-10 10:00:00,243.15,248.06,242.74,246.07,451267.0,243.15,248.06,242.74,246.07,451267.0
2018-12-10 11:00:00,245.97,247.32,243.75,244.15,223076.0,245.97,247.32,243.75,244.15,223076.0
2018-12-10 12:00:00,244.09,247.78,243.4,247.59,277728.0,244.09,247.78,243.4,247.59,277728.0
2018-12-10 13:00:00,247.57,249.01,246.39,248.8,188175.0,247.57,249.01,246.39,248.8,188175.0
2018-12-10 14:00:00,248.76,251.0,248.45,248.61,240977.0,248.76,251.0,248.45,248.61,240977.0
2018-12-10 15:00:00,248.41,252.41,247.71,251.42,401419.0,248.41,252.41,247.71,251.42,401419.0
2018-12-11 09:30:00,255.0,256.93,251.85,253.45,124106.0,255.0,256.93,251.85,253.45,124106.0
2018-12-11 10:00:00,253.4,256.03,251.23,251.4,145371.0,253.4,256.03,251.23,251.4,145371.0
2018-12-11 11:00:00,251.43,251.44,248.64,250.74,102665.0,251.43,251.44,248.64,250.74,102665.0
2018-12-11 12:00:00,250.68,250.97,248.92,249.94,73996.0,250.68,250.97,248.92,249.94,73996.0
2018-12-11 13:00:00,249.95,250.31,247.3,247.47,83299.0,249.95,250.31,247.3,247.47,83299.0
2018-12-11 14:00:00,247.33,249.79,246.56,248.3,101005.0,247.33,249.79,246.56,248.3,101005.0
2018-12-11 15:00:00,248.34,249.31,247.5,247.85,138964.0,248.34,249.31,247.5,247.85,138964.0
2018-12-12 09:30:00,251.46,254.59,248.54,249.57,42401.0,251.46,254.59,248.54,249.57,42401.0
2018-12-12 10:00:00,249.82,254.1,249.44,253.17,109651.0,249.82,254.1,249.44,253.17,109651.0
2018-12-12 11:00:00,253.37,254.0,251.26,253.0,56440.0,253.37,254.0,251.26,253.0,56440.0
2018-12-12 12:00:00,253.27,255.91,252.72,255.72,63364.0,253.27,255.91,252.72,255.72,63364.0
2018-12-12 13:00:00,255.84,257.23,255.47,256.72,120449.0,255.84,257.23,255.47,256.72,120449.0
2018-12-12 14:00:00,256.66,257.49,255.92,256.48,134549.0,256.66,257.49,255.92,256.48,134549.0
2018-12-12 15:00:00,256.3,256.7,255.02,255.16,164232.0,256.3,256.7,255.02,255.16,164232.0
2018-12-13 09:30:00,255.73,256.24,252.46,253.58,65535.0,255.73,256.24,252.46,253.58,65535.0
2018-12-13 10:00:00,253.68,255.79,251.57,252.75,110866.0,253.68,255.79,251.57,252.75,110866.0
2018-12-13 11:00:00,252.7,253.45,251.65,251.91,66967.0,252.7,253.45,251.65,251.91,66967.0
2018-12-13 12:00:00,251.9,252.64,251.12,251.17,53733.0,251.9,252.64,251.12,251.17,53733.0
2018-12-13 13:00:00,251.09,252.42,250.52,251.19,66400.0,251.09,252.42,250.52,251.19,66400.0
2018-12-13 14:00:00,251.21,251.85,250.8,251.62,64054.0,251.21,251.85,250.8,251.62,64054.0
2018-12-13 15:00:00,251.69,252.0,250.74,251.56,128531.0,251.69,252.0,250.74,251.56,128531.0
2018-12-14 09:30:00,249.2,251.25,248.46,249.96,41829.0,249.2,251.25,248.46,249.96,41829.0
2018-12-14 10:00:00,249.99,251.68,248.72,249.31,85092.0,249.99,251.68,248.72,249.31,85092.0
2018-12-14 11:00:00,249.48,250.78,248.26,248.59,51583.0,249.48,250.78,248.26,248.59,51583.0
2018-12-14 12:00:00,248.59,248.84,247.57,248.15,63806.0,248.59,248.84,247.57,248.15,63806.0
2018-12-14 13:00:00,248.08,249.6,247.48,247.56,51222.0,248.08,249.6,247.48,247.56,51222.0
2018-12-14 14:00:00,247.75,250.18,247.36,247.44,115051.0,247.75,250.18,247.36,247.44,115051.0
2018-12-14 15:00:00,247.38,248.56,246.04,246.85,156346.0,247.38,248.56,246.04,246.85,156346.0
2018-12-17 09:30:00,245.56,246.62,242.0,244.25,48538.0,245.56,246.62,242.0,244.25,48538.0
2018-12-17 10:00:00,244.68,247.69,242.68,247.14,108351.0,244.68,247.69,242.68,247.14,108351.0
2018-12-17 11:00:00,247.11,248.52,246.1,247.14,65448.0,247.11,248.52,246.1,247.14,65448.0
2018-12-17 12:00:00,247.09,247.45,243.35,244.52,84598.0,247.09,247.45,243.35,244.52,84598.0
2018-12-17 13:00:00,244.52,245.05,243.06,243.13,53414.0,244.52,245.05,243.06,243.13,53414.0
2018-12-17 14:00:00,243.12,243.38,242.02,242.3,77345.0,243.12,243.38,242.02,242.3,77345.0
2018-12-17 15:00:00,242.2,242.79,240.5,242.06,154842.0,242.2,242.79,240.5,242.06,154842.0
2018-12-18 09:30:00,244.78,248.95,243.3,246.15,79214.0,244.78,248.95,243.3,246.15,79214.0
2018-12-18 10:00:00,246.08,247.12,240.69,240.92,100251.0,246.08,247.12,240.69,240.92,100251.0
2018-12-18 11:00:00,241.08,241.23,237.55,237.75,69089.0,241.08,241.23,237.55,237.75,69089.0
2018-12-18 12:00:00,238.07,241.42,238.0,240.85,129801.0,238.07,241.42,238.0,240.85,129801.0
2018-12-18 13:00:00,240.76,241.0,239.45,239.47,67005.0,240.76,241.0,239.45,239.47,67005.0
2018-12-18 14:00:00,239.54,240.58,238.44,238.91,64099.0,239.54,240.58,238.44,238.91,64099.0
2018-12-18 15:00:00,238.62,242.43,238.09,241.02,179799.0,238.62,242.43,238.09,241.02,179799.0
2018-12-19 09:30:00,243.86,246.39,243.0,246.0,41987.0,243.86,246.39,243.0,246.0,41987.0
2018-12-19 10:00:00,245.87,247.12,244.1,247.0,191143.0,245.87,247.12,244.1,247.0,191143.0
2018-12-19 11:00:00,247.14,247.14,244.12,244.74,82830.0,247.14,247.14,244.12,244.74,82830.0
2018-12-19 12:00:00,244.66,245.4,243.34,244.06,100866.0,244.66,245.4,243.34,244.06,100866.0
2018-12-19 13:00:00,244.06,246.32,243.18,246.05,51314.0,244.06,246.32,243.18,246.05,51314.0
2018-12-19 14:00:00,246.98,246.98,239.04,239.83,149264.0,246.98,246.98,239.04,239.83,149264.0
2018-12-19 15:00:00,240.05,240.84,237.75,239.11,215501.0,240.05,240.84,237.75,239.11,215501.0
2018-12-20 09:30:00,237.85,238.87,235.05,236.9,56301.0,237.85,238.87,235.05,236.9,56301.0
2018-12-20 10:00:00,237.08,241.1,237.07,240.43,85621.0,237.08,241.1,237.07,240.43,85621.0
2018-12-20 11:00:00,240.16,240.67,235.86,236.78,112060.0,240.16,240.67,235.86,236.78,112060.0
2018-12-20 12:00:00,237.03,237.15,234.84,235.41,78396.0,237.03,237.15,234.84,235.41,78396.0
2018-12-20 13:00:00,235.53,235.53,232.68,232.86,54321.0,235.53,235.53,232.68,232.86,54321.0
2018-12-20 14:00:00,232.86,234.83,230.2,233.59,130368.0,232.86,234.83,230.2,233.59,130368.0
2018-12-20 15:00:00,233.54,235.25,232.16,234.01,152625.0,233.54,235.25,232.16,234.01,152625.0
2018-12-21 09:30:00,235.55,237.16,232.3,235.11,167173.0,235.55,237.16,232.3,235.11,167173.0
2018-12-21 10:00:00,235.14,238.15,233.52,235.0,140357.0,235.14,238.15,233.52,235.0,140357.0
2018-12-21 11:00:00,234.99,236.05,234.15,234.87,117617.0,234.99,236.05,234.15,234.87,117617.0
2018-12-21 12:00:00,234.7,234.95,231.07,232.0,121777.0,234.7,234.95,231.07,232.0,121777.0
2018-12-21 13:00:00,232.15,234.19,231.42,232.78,70785.0,232.15,234.19,231.42,232.78,70785.0
2018-12-21 14:00:00,232.63,234.18,231.37,232.22,94641.0,232.63,234.18,231.37,232.22,94641.0
2018-12-21 15:00:00,232.4,232.75,229.26,230.48,254314.0,232.4,232.75,229.26,230.48,254314.0
2018-12-24 09:30:00,228.65,230.26,226.03,226.51,67832.0,228.65,230.26,226.03,226.51,67832.0
2018-12-24 10:00:00,225.95,233.39,224.43,233.25,173573.0,225.95,233.39,224.43,233.25,173573.0
2018-12-24 11:00:00,233.42,234.29,231.77,232.38,95115.0,233.42,234.29,231.77,232.38,95115.0
2018-12-24 12:00:00,231.9,233.17,228.86,228.97,132190.0,231.9,233.17,228.86,228.97,132190.0
2018-12-26 09:30:00,230.74,234.89,229.48,233.21,61338.0,230.74,234.89,229.48,233.21,61338.0
2018-12-26 10:00:00,232.89,234.0,230.73,231.14,111556.0,232.89,234.0,230.73,231.14,111556.0
2018-12-26 11:00:00,231.13,236.25,230.96,235.83,81950.0,231.13,236.25,230.96,235.83,81950.0
2018-12-26 12:00:00,236.3,238.3,234.84,238.0,90767.0,236.3,238.3,234.84,238.0,90767.0
2018-12-26 13:00:00,238.04,238.72,235.57,238.53,75441.0,238.04,238.72,235.57,238.53,75441.0
2018-12-26 14:00:00,238.55,238.7,236.32,237.97,64917.0,238.55,238.7,236.32,237.97,64917.0
2018-12-26 15:00:00,237.71,242.42,237.58,242.38,163598.0,237.71,242.42,237.58,242.38,163598.0
2018-12-27 09:30:00,238.77,241.88,237.64,238.72,69395.0,238.77,241.88,237.64,238.72,69395.0
2018-12-27 10:00:00,239.06,240.59,236.52,238.4,75382.0,239.06,240.59,236.52,238.4,75382.0
2018-12-27 11:00:00,238.25,240.85,237.86,238.65,61292.0,238.25,240.85,237.86,238.65,61292.0
2018-12-27 12:00:00,238.7,238.7,235.61,236.25,50357.0,238.7,238.7,235.61,236.25,50357.0
2018-12-27 13:00:00,236.25,237.24,234.35,234.69,31424.0,236.25,237.24,234.35,234.69,31424.0
2018-12-27 14:00:00,234.7,237.1,233.85,236.45,33409.0,234.7,237.1,233.85,236.45,33409.0
2018-12-27 15:00:00,236.36,242.5,235.8,242.38,98090.0,236.36,242.5,235.8,242.38,98090.0
2018-12-28 09:30:00,243.5,247.09,242.51,242.76,53620.0,243.5,247.09,242.51,242.76,53620.0
2018-12-28 10:00:00,243.24,243.53,239.0,240.2,59342.0,243.24,243.53,239.0,240.2,59342.0
2018-12-28 11:00:00,240.18,241.42,239.54,240.59,41580.0,240.18,241.42,239.54,240.59,41580.0
2018-12-28 12:00:00,240.71,241.95,239.73,239.89,46825.0,240.71,241.95,239.73,239.89,46825.0
2018-12-28 13:00:00,240.0,240.97,239.41,240.26,36655.0,240.0,240.97,239.41,240.26,36655.0
2018-12-28 14:00:00,240.45,243.05,240.45,242.41,35757.0,240.45,243.05,240.45,242.41,35757.0
2018-12-28 15:00:00,242.56,242.67,238.17,239.45,124098.0,242.56,242.67,238.17,239.45,124098.0
2018-12-31 09:30:00,240.35,244.48,239.56,243.77,64151.0,240.35,244.48,239.56,243.77,64151.0
2018-12-31 10:00:00,244.26,244.85,242.27,244.03,100831.0,244.26,244.85,242.27,244.03,100831.0
2018-12-31 11:00:00,244.07,244.13,241.62,242.79,66285.0,244.07,244.13,241.62,242.79,66285.0
2018-12-31 12:00:00,242.82,243.46,242.06,243.39,49420.0,242.82,243.46,242.06,243.39,49420.0
2018-12-31 13:00:00,243.52,244.34,242.72,243.18,27596.0,243.52,244.34,242.72,243.18,27596.0
2018-12-31 14:00:00,243.1,244.01,242.45,243.6,58949.0,243.1,244.01,242.45,243.6,58949.0
2018-12-31 15:00:00,243.6,244.86,243.06,244.86,109513.0,243.6,244.86,243.06,244.86,109513.0
2019-01-02 09:30:00,239.96,243.3,239.31,242.7,46101.0,239.96,243.3,239.31,242.7,46101.0
2019-01-02 10:00:00,242.51,244.22,241.49,243.43,81288.0,242.51,244.22,241.49,243.43,81288.0
2019-01-02 11:00:00,243.52,246.99,243.44,246.4,65886.0,243.52,246.99,243.44,246.4,65886.0
2019-01-02 12:00:00,246.39,247.17,245.5,246.89,91213.0,246.39,247.17,245.5,246.89,91213.0
2019-01-02 13:00:00,246.72,249.4,246.72,248.1,63663.0,246.72,249.4,246.72,248.1,63663.0
2019-01-02 14:00:00,248.19,248.47,246.71,246.8,63132.0,248.19,248.47,246.71,246.8,63132.0
2019-01-02 15:00:00,246.69,248.26,246.29,248.02,175781.0,246.69,248.26,246.29,248.02,175781.0
2019-01-03 09:30:00,245.83,247.0,241.97,243.53,49494.0,245.83,247.0,241.97,243.53,49494.0
2019-01-03 10:00:00,244.3,244.66,240.13,240.58,152671.0,244.3,244.66,240.13,240.58,152671.0
2019-01-03 11:00:00,240.86,246.21,240.73,245.79,83735.0,240.86,246.21,240.73,245.79,83735.0
2019-01-03 12:00:00,245.74,246.29,243.73,246.29,64797.0,245.74,246.29,243.73,246.29,64797.0
2019-01-03 13:00:00,246.07,246.55,243.21,243.53,63483.0,246.07,246.55,243.21,243.53,63483.0
2019-01-03 14:00:00,243.53,246.07,243.52,244.82,47919.0,243.53,246.07,243.52,244.82,47919.0
2019-01-03 15:00:00,244.87,245.02,243.2,243.36,158186.0,244.87,245.02,243.2,243.36,158186.0
2019-01-04 09:30:00,247.08,249.33,246.0,248.25,44089.0,247.08,249.33,246.0,248.25,44089.0
2019-01-04 10:00:00,248.1,253.78,248.1,253.37,113612.0,248.1,253.78,248.1,253.37,113612.0
2019-01-04 11:00:00,253.4,256.95,253.3,256.65,81293.0,253.4,256.95,253.3,256.65,81293.0
2019-01-04 12:00:00,256.61,257.0,255.56,256.78,56617.0,256.61,257.0,255.56,256.78,56617.0
2019-01-04 13:00:00,256.87,258.48,255.95,257.52,89984.0,256.87,258.48,255.95,257.52,89984.0
2019-01-04 14:00:00,257.53,257.6,253.29,253.39,52673.0,257.53,257.6,253.29,253.39,52673.0
2019-01-04 15:00:00,253.51,255.29,253.18,255.11,158764.0,253.51,255.29,253.18,255.11,158764.0
2019-01-07 09:30:00,256.97,263.93,256.97,260.96,96491.0,256.97,263.93,256.97,260.96,96491.0
2019-01-07 10:00:00,260.69,264.72,260.21,263.99,162851.0,260.69,264.72,260.21,263.99,162851.0
2019-01-07 11:00:00,263.9,268.59,263.71,268.35,76027.0,263.9,268.59,263.71,268.35,76027.0
2019-01-07 12:00:00,268.41,269.32,266.61,268.86,61574.0,268.41,269.32,266.61,268.86,61574.0
2019-01-07 13:00:00,269.08,269.83,267.5,268.31,62916.0,269.08,269.83,267.5,268.31,62916.0
2019-01-07 14:00:00,268.32,269.04,268.15,268.48,88449.0,268.32,269.04,268.15,268.48,88449.0
2019-01-07 15:00:00,268.36,271.15,268.35,271.03,253741.0,268.36,271.15,268.35,271.03,253741.0
2019-01-08 09:30:00,271.92,272.4,267.43,272.0,63686.0,271.92,272.4,267.43,272.0,63686.0
2019-01-08 10:00:00,271.65,272.27,268.44,269.87,118105.0,271.65,272.27,268.44,269.87,118105.0
2019-01-08 11:00:00,270.0,271.66,268.83,271.44,104171.0,270.0,271.66,268.83,271.44,104171.0
2019-01-08 12:00:00,271.34,273.05,271.03,272.36,43778.0,271.34,273.05,271.03,272.36,43778.0
2019-01-08 13:00:00,272.17,275.65,272.13,275.25,72339.0,272.17,275.65,272.13,275.25,72339.0
2019-01-08 14:00:00,275.13,276.5,274.22,274.91,91642.0,275.13,276.5,274.22,274.91,91642.0
2019-01-08 15:00:00,274.88,276.49,274.67,276.06,120957.0,274.88,276.49,274.67,276.06,120957.0
2019-01-09 09:30:00,275.82,279.4,274.91,279.34,35120.0,275.82,279.4,274.91,279.34,35120.0
2019-01-09 10:00:00,279.34,281.09,277.96,279.73,100509.0,279.34,281.09,277.96,279.73,100509.0
2019-01-09 11:00:00,279.8,281.25,279.22,279.92,51689.0,279.8,281.25,279.22,279.92,51689.0
2019-01-09 12:00:00,280.1,280.45,279.4,279.9,27662.0,280.1,280.45,279.4,279.9,27662.0
2019-01-09 13:00:00,279.86,281.65,279.05,280.92,49467.0,279.86,281.65,279.05,280.92,49467.0
2019-01-09 14:00:00,280.92,282.1,280.42,280.93,61830.0,280.92,282.1,280.42,280.93,61830.0
2019-01-09 15:00:00,280.8,281.56,279.68,281.19,158321.0,280.8,281.56,279.68,281.19,158321.0
2019-01-10 09:30:00,274.8,277.08,269.29,273.06,177394.0,274.8,277.08,269.29,273.06,177394.0
2019-01-10 10:00:00,273.0,274.54,271.14,273.93,107142.0,273.0,274.54,271.14,273.93,107142.0
2019-01-10 11:00:00,273.81,274.31,273.19,273.79,107522.0,273.81,274.31,273.19,273.79,107522.0
2019-01-10 12:00:00,274.0,277.71,273.68,277.11,86729.0,274.0,277.71,273.68,277.11,86729.0
2019-01-10 13:00:00,277.02,277.06,274.47,276.05,41284.0,277.02,277.06,274.47,276.05,41284.0
2019-01-10 14:00:00,276.07,277.55,274.73,274.87,63669.0,276.07,277.55,274.73,274.87,63669.0
2019-01-10 15:00:00,274.82,277.27,274.82,277.03,96385.0,274.82,277.27,274.82,277.03,96385.0
2019-01-11 09:30:00,276.81,279.0,275.87,277.37,58587.0,276.81,279.0,275.87,277.37,58587.0
2019-01-11 10:00:00,277.37,279.71,276.21,279.46,74407.0,277.37,279.71,276.21,279.46,74407.0
2019-01-11 11:00:00,279.46,279.91,278.83,279.79,80849.0,279.46,279.91,278.83,279.79,80849.0
2019-01-11 12:00:00,279.56,282.44,279.3,282.18,50039.0,279.56,282.44,279.3,282.18,50039.0
2019-01-11 13:00:00,282.0,282.05,280.34,281.78,51971.0,282.0,282.05,280.34,281.78,51971.0
2019-01-11 14:00:00,281.78,283.13,281.48,282.08,53380.0,281.78,283.13,281.48,282.08,53380.0
2019-01-11 15:00:00,282.28,284.38,281.68,284.16,187239.0,282.28,284.38,281.68,284.16,187239.0
2019-01-14 09:30:00,282.06,282.93,278.0,278.56,60106.0,282.06,282.93,278.0,278.56,60106.0
2019-01-14 10:00:00,278.55,282.09,278.29,280.0,68970.0,278.55,282.09,278.29,280.0,68970.0
2019-01-14 11:00:00,279.76,279.92,277.65,277.88,76441.0,279.76,279.92,277.65,277.88,76441.0
2019-01-14 12:00:00,277.93,278.07,276.69,276.69,52233.0,277.93,278.07,276.69,276.69,52233.0
2019-01-14 13:00:00,276.69,276.72,275.73,276.41,41838.0,276.69,276.72,275.73,276.41,41838.0
2019-01-14 14:00:00,276.38,277.06,275.31,276.97,74205.0,276.38,277.06,275.31,276.97,74205.0
2019-01-14 15:00:00,276.96,277.06,274.89,274.89,95378.0,276.96,277.06,274.89,274.89,95378.0
2019-01-15 09:30:00,274.97,276.54,273.31,275.98,36893.0,274.97,276.54,273.31,275.98,36893.0
2019-01-15 10:00:00,276.29,278.35,274.93,275.96,59013.0,276.29,278.35,274.93,275.96,59013.0
2019-01-15 11:00:00,275.85,277.2,275.68,277.12,68662.0,275.85,277.2,275.68,277.12,68662.0
2019-01-15 12:00:00,277.07,278.3,276.78,278.3,23130.0,277.07,278.3,276.78,278.3,23130.0
2019-01-15 13:00:00,278.35,280.47,278.15,280.22,40885.0,278.35,280.47,278.15,280.22,40885.0
2019-01-15 14:00:00,280.08,280.52,277.5,278.69,57091.0,280.08,280.52,277.5,278.69,57091.0
2019-01-15 15:00:00,278.65,280.09,278.23,278.49,98452.0,278.65,280.09,278.23,278.49,98452.0
2019-01-16 09:30:00,277.76,280.34,277.6,279.1,20089.0,277.76,280.34,277.6,279.1,20089.0
2019-01-16 10:00:00,279.22,279.43,277.5,279.12,36882.0,279.22,279.43,277.5,279.12,36882.0
2019-01-16 11:00:00,279.18,280.91,279.18,280.09,32469.0,279.18,280.91,279.18,280.09,32469.0
2019-01-16 12:00:00,280.09,280.83,279.48,280.63,36496.0,280.09,280.83,279.48,280.63,36496.0
2019-01-16 13:00:00,280.53,281.0,280.1,280.85,18124.0,280.53,281.0,280.1,280.85,18124.0
2019-01-16 14:00:00,280.94,281.92,280.82,281.06,45680.0,280.94,281.92,280.82,281.06,45680.0
2019-01-16 15:00:00,281.1,282.18,280.97,282.02,133268.0,281.1,282.18,280.97,282.02,133268.0
2019-01-17 09:30:00,280.19,282.98,280.0,281.81,40484.0,280.19,282.98,280.0,281.81,40484.0
2019-01-17 10:00:00,281.99,282.26,280.48,281.37,76739.0,281.99,282.26,280.48,281.37,76739.0
2019-01-17 11:00:00,281.22,281.68,280.47,281.11,60079.0,281.22,281.68,280.47,281.11,60079.0
2019-01-17 12:00:00,281.11,282.21,280.82,281.31,26420.0,281.11,282.21,280.82,281.31,26420.0
2019-01-17 13:00:00,281.15,281.99,280.92,281.31,39150.0,281.15,281.99,280.92,281.31,39150.0
2019-01-17 14:00:00,281.31,282.64,280.9,281.22,90437.0,281.31,282.64,280.9,281.22,90437.0
2019-01-17 15:00:00,281.0,284.34,280.54,283.95,142062.0,281.0,284.34,280.54,283.95,142062.0
2019-01-18 09:30:00,285.13,291.93,285.09,286.86,134205.0,285.13,291.93,285.09,286.86,134205.0
2019-01-18 10:00:00,286.95,289.3,286.55,288.19,97802.0,286.95,289.3,286.55,288.19,97802.0
2019-01-18 11:00:00,288.02,289.75,288.02,289.71,43505.0,288.02,289.75,288.02,289.71,43505.0
2019-01-18 12:00:00,289.72,292.22,289.24,292.22,85152.0,289.72,292.22,289.24,292.22,85152.0
2019-01-18 13:00:00,291.95,292.09,290.7,291.42,56818.0,291.95,292.09,290.7,291.42,56818.0
2019-01-18 14:00:00,291.49,291.79,290.68,291.34,85764.0,291.49,291.79,290.68,291.34,85764.0
2019-01-18 15:00:00,291.34,291.61,290.5,291.55,151512.0,291.34,291.61,290.5,291.55,151512.0
2019-01-22 09:30:00,288.1,293.27,285.81,291.07,72022.0,288.1,293.27,285.81,291.07,72022.0
2019-01-22 10:00:00,291.18,292.93,289.76,292.78,83442.0,291.18,292.93,289.76,292.78,83442.0
2019-01-22 11:00:00,292.69,294.44,292.47,292.47,85840.0,292.69,294.44,292.47,292.47,85840.0
2019-01-22 12:00:00,292.19,292.55,290.76,291.26,44835.0,292.19,292.55,290.76,291.26,44835.0
2019-01-22 13:00:00,291.22,291.24,288.47,288.8,62723.0,291.22,291.24,288.47,288.8,62723.0
2019-01-22 14:00:00,288.91,289.73,287.76,288.29,47333.0,288.91,289.73,287.76,288.29,47333.0
2019-01-22 15:00:00,288.38,288.98,287.0,288.91,113212.0,288.38,288.98,287.0,288.91,113212.0
2019-01-23 09:30:00,289.41,291.33,289.01,289.95,31839.0,289.41,291.33,289.01,289.95,31839.0
2019-01-23 10:00:00,289.95,292.04,289.58,290.49,40561.0,289.95,292.04,289.58,290.49,40561.0
2019-01-23 11:00:00,290.65,290.65,286.13,286.36,36224.0,290.65,290.65,286.13,286.36,36224.0
2019-01-23 12:00:00,286.49,288.39,286.3,287.84,32204.0,286.49,288.39,286.3,287.84,32204.0
2019-01-23 13:00:00,287.8,289.59,287.53,289.35,46230.0,287.8,289.59,287.53,289.35,46230.0
2019-01-23 14:00:00,289.53,289.81,288.39,289.04,24076.0,289.53,289.81,288.39,289.04,24076.0
2019-01-23 15:00:00,288.96,289.68,287.9,288.13,97874.0,288.96,289.68,287.9,288.13,97874.0
2019-01-24 09:30:00,289.61,289.7,286.12,287.03,25981.0,289.61,289.7,286.12,287.03,25981.0
2019-01-24 10:00:00,287.42,289.37,286.98,287.9,47979.0,287.42,289.37,286.98,287.9,47979.0
2019-01-24 11:00:00,287.86,288.51,286.95,288.04,26972.0,287.86,288.51,286.95,288.04,26972.0
2019-01-24 12:00:00,287.95,287.95,286.63,287.51,26565.0,287.95,287.95,286.63,287.51,26565.0
2019-01-24 13:00:00,287.53,288.01,286.6,288.0,20175.0,287.53,288.01,286.6,288.0,20175.0
2019-01-24 14:00:00,288.03,288.43,287.69,287.94,23187.0,288.03,288.43,287.69,287.94,23187.0
2019-01-24 15:00:00,287.82,288.39,287.35,287.86,48927.0,287.82,288.39,287.35,287.86,48927.0
2019-01-25 09:30:00,291.1,292.07,287.63,291.86,43443.0,291.1,292.07,287.63,291.86,43443.0
2019-01-25 10:00:00,291.82,293.66,291.25,293.15,78667.0,291.82,293.66,291.25,293.15,78667.0
2019-01-25 11:00:00,293.14,293.21,290.19,291.01,40090.0,293.14,293.21,290.19,291.01,40090.0
2019-01-25 12:00:00,290.98,290.98,289.23,290.12,45555.0,290.98,290.98,289.23,290.12,45555.0
2019-01-25 13:00:00,290.25,291.48,289.51,291.1,44711.0,290.25,291.48,289.51,291.1,44711.0
2019-01-25 14:00:00,291.0,291.13,289.53,290.83,30989.0,291.0,291.13,289.53,290.83,30989.0
2019-01-25 15:00:00,290.99,291.01,289.78,290.58,86274.0,290.99,291.01,289.78,290.58,86274.0
2019-01-28 09:30:00,291.0,291.5,286.71,286.75,35783.0,291.0,291.5,286.71,286.75,35783.0
2019-01-28 10:00:00,286.54,289.22,286.33,288.56,120594.0,286.54,289.22,286.33,288.56,120594.0
2019-01-28 11:00:00,288.61,290.66,288.48,288.72,57446.0,288.61,290.66,288.48,288.72,57446.0
2019-01-28 12:00:00,288.72,290.04,288.6,289.59,25209.0,288.72,290.04,288.6,289.59,25209.0
2019-01-28 13:00:00,289.56,290.65,289.29,289.9,38695.0,289.56,290.65,289.29,289.9,38695.0
2019-01-28 14:00:00,290.03,290.49,288.91,290.05,31043.0,290.03,290.49,288.91,290.05,31043.0
2019-01-28 15:00:00,290.08,290.78,289.46,290.39,70395.0,290.08,290.78,289.46,290.39,70395.0
2019-01-29 09:30:00,290.37,290.37,287.89,288.44,48408.0,290.37,290.37,287.89,288.44,48408.0
2019-01-29 10:00:00,288.82,289.16,286.13,287.15,101713.0,288.82,289.16,286.13,287.15,101713.0
2019-01-29 11:00:00,287.05,288.41,286.14,288.11,45503.0,287.05,288.41,286.14,288.11,45503.0
2019-01-29 12:00:00,288.1,290.4,287.82,287.98,43156.0,288.1,290.4,287.82,287.98,43156.0
2019-01-29 13:00:00,287.97,288.6,287.14,288.46,33075.0,287.97,288.6,287.14,288.46,33075.0
2019-01-29 14:00:00,288.47,289.46,288.05,288.62,24204.0,288.47,289.46,288.05,288.62,24204.0
2019-01-29 15:00:00,288.63,289.9,288.4,288.74,70665.0,288.63,289.9,288.4,288.74,70665.0
2019-01-30 09:30:00,290.28,290.99,287.05,287.25,33940.0,290.28,290.99,287.05,287.25,33940.0
2019-01-30 10:00:00,287.53,290.4,286.4,289.14,102849.0,287.53,290.4,286.4,289.14,102849.0
2019-01-30 11:00:00,289.24,290.0,288.5,288.9,38798.0,289.24,290.0,288.5,288.9,38798.0
2019-01-30 12:00:00,289.0,289.56,288.82,288.98,24511.0,289.0,289.56,288.82,288.98,24511.0
2019-01-30 13:00:00,288.98,289.36,288.19,288.36,29032.0,288.98,289.36,288.19,288.36,29032.0
2019-01-30 14:00:00,287.92,290.6,287.77,289.26,42996.0,287.92,290.6,287.77,289.26,42996.0
2019-01-30 15:00:00,289.51,289.76,288.17,288.53,93869.0,289.51,289.76,288.17,288.53,93869.0
2019-01-31 09:30:00,288.66,290.19,286.04,289.28,25185.0,288.66,290.19,286.04,289.28,25185.0
2019-01-31 10:00:00,289.22,293.38,289.22,291.2,64583.0,289.22,293.38,289.22,291.2,64583.0
2019-01-31 11:00:00,291.25,293.07,291.06,292.85,40988.0,291.25,293.07,291.06,292.85,40988.0
2019-01-31 12:00:00,293.0,294.07,291.56,291.74,30010.0,293.0,294.07,291.56,291.74,30010.0
2019-01-31 13:00:00,291.89,291.9,290.16,290.66,29273.0,291.89,291.9,290.16,290.66,29273.0
2019-01-31 14:00:00,290.83,291.58,289.92,291.25,43797.0,290.83,291.58,289.92,291.25,43797.0
2019-01-31 15:00:00,291.24,292.12,290.29,291.98,70469.0,291.24,292.12,290.29,291.98,70469.0
2019-02-01 09:30:00,292.38,293.39,288.31,289.03,50626.0,292.38,293.39,288.31,289.03,50626.0
2019-02-01 10:00:00,289.29,290.69,288.61,289.26,56349.0,289.29,290.69,288.61,289.26,56349.0
2019-02-01 11:00:00,288.94,290.61,288.01,290.26,51669.0,288.94,290.61,288.01,290.26,51669.0
2019-02-01 12:00:00,290.39,290.78,288.99,289.81,33158.0,290.39,290.78,288.99,289.81,33158.0
2019-02-01 13:00:00,289.68,290.64,289.3,290.22,22786.0,289.68,290.64,289.3,290.22,22786.0
2019-02-01 14:00:00,290.13,290.72,289.73,290.1,30767.0,290.13,290.72,289.73,290.1,30767.0
2019-02-01 15:00:00,290.1,291.71,289.09,291.36,97895.0,290.1,291.71,289.09,291.36,97895.0
2019-02-04 09:30:00,289.76,289.76,282.9,284.56,70495.0,289.76,289.76,282.9,284.56,70495.0
2019-02-04 10:00:00,284.18,288.09,283.99,287.39,87159.0,284.18,288.09,283.99,287.39,87159.0
2019-02-04 11:00:00,287.23,288.9,286.07,288.14,47557.0,287.23,288.9,286.07,288.14,47557.0
2019-02-04 12:00:00,288.37,288.69,286.34,286.48,53528.0,288.37,288.69,286.34,286.48,53528.0
2019-02-04 13:00:00,286.34,287.31,285.69,286.83,87458.0,286.34,287.31,285.69,286.83,87458.0
2019-02-04 14:00:00,286.82,288.04,286.49,288.04,62768.0,286.82,288.04,286.49,288.04,62768.0
2019-02-04 15:00:00,287.92,289.05,287.29,289.05,98910.0,287.92,289.05,287.29,289.05,98910.0
2019-02-05 09:30:00,290.5,293.84,288.68,293.58,117413.0,290.5,293.84,288.68,293.58,117413.0
2019-02-05 10:00:00,293.85,296.56,292.9,294.47,244259.0,293.85,296.56,292.9,294.47,244259.0
2019-02-05 11:00:00,294.48,294.49,290.7,291.46,100041.0,294.48,294.49,290.7,291.46,100041.0
2019-02-05 12:00:00,291.62,291.71,289.1,290.58,65774.0,291.62,291.71,289.1,290.58,65774.0
2019-02-05 13:00:00,290.66,292.39,290.54,291.97,39259.0,290.66,292.39,290.54,291.97,39259.0
2019-02-05 14:00:00,291.94,293.18,291.9,293.17,35889.0,291.94,293.18,291.9,293.17,35889.0
2019-02-05 15:00:00,293.23,294.6,293.23,293.87,130870.0,293.23,294.6,293.23,293.87,130870.0
2019-02-06 09:30:00,293.57,295.95,290.15,290.42,45364.0,293.57,295.95,290.15,290.42,45364.0
2019-02-06 10:00:00,290.13,290.23,288.05,288.65,50292.0,290.13,290.23,288.05,288.65,50292.0
2019-02-06 11:00:00,288.49,290.46,288.48,289.97,30204.0,288.49,290.46,288.48,289.97,30204.0
2019-02-06 12:00:00,289.97,291.73,289.32,291.11,37424.0,289.97,291.73,289.32,291.11,37424.0
2019-02-06 13:00:00,291.4,292.26,291.01,292.02,31922.0,291.4,292.26,291.01,292.02,31922.0
2019-02-06 14:00:00,291.92,292.6,291.31,292.53,30753.0,291.92,292.6,291.31,292.53,30753.0
2019-02-06 15:00:00,292.54,293.52,291.9,293.45,98735.0,292.54,293.52,291.9,293.45,98735.0
2019-02-07 09:30:00,291.18,293.37,288.09,292.24,20103.0,291.18,293.37,288.09,292.24,20103.0
2019-02-07 10:00:00,292.58,294.57,291.46,291.67,75389.0,292.58,294.57,291.46,291.67,75389.0
2019-02-07 11:00:00,291.88,291.88,289.55,290.67,37247.0,291.88,291.88,289.55,290.67,37247.0
2019-02-07 12:00:00,290.51,290.61,288.98,289.26,28238.0,290.51,290.61,288.98,289.26,28238.0
2019-02-07 13:00:00,289.41,291.82,289.41,291.32,19605.0,289.41,291.82,289.41,291.32,19605.0
2019-02-07 14:00:00,291.42,291.9,290.6,291.56,22904.0,291.42,291.9,290.6,291.56,22904.0
2019-02-07 15:00:00,291.33,293.76,291.03,293.74,80337.0,291.33,293.76,291.03,293.74,80337.0
2019-02-08 09:30:00,291.58,293.87,290.25,292.0,98637.0,291.58,293.87,290.25,292.0,98637.0
2019-02-08 10:00:00,291.63,291.63,289.64,290.65,83211.0,291.63,291.63,289.64,290.65,83211.0
2019-02-08 11:00:00,290.55,291.4,289.25,289.57,44443.0,290.55,291.4,289.25,289.57,44443.0
2019-02-08 12:00:00,289.46,291.59,289.25,291.4,47513.0,289.46,291.59,289.25,291.4,47513.0
2019-02-08 13:00:00,291.48,294.66,291.36,294.66,34547.0,291.48,294.66,291.36,294.66,34547.0
2019-02-08 14:00:00,294.57,295.5,292.98,294.99,71063.0,294.57,295.5,292.98,294.99,71063.0
2019-02-08 15:00:00,294.94,296.48,294.71,296.13,164882.0,294.94,296.48,294.71,296.13,164882.0
2019-02-11 09:30:00,296.25,299.49,296.25,299.13,45758.0,296.25,299.49,296.25,299.13,45758.0
2019-02-11 10:00:00,299.46,302.33,298.36,300.31,162498.0,299.46,302.33,298.36,300.31,162498.0
2019-02-11 11:00:00,300.31,300.57,296.9,297.94,51445.0,300.31,300.57,296.9,297.94,51445.0
2019-02-11 12:00:00,297.94,299.68,297.88,299.42,41642.0,297.94,299.68,297.88,299.42,41642.0
2019-02-11 13:00:00,299.29,299.45,297.18,297.74,29287.0,299.29,299.45,297.18,297.74,29287.0
2019-02-11 14:00:00,297.67,299.09,296.65,296.94,52754.0,297.67,299.09,296.65,296.94,52754.0
2019-02-11 15:00:00,296.97,298.56,296.74,298.2,103795.0,296.97,298.56,296.74,298.2,103795.0
2019-02-12 09:30:00,301.23,305.0,301.11,303.06,55066.0,301.23,305.0,301.11,303.06,55066.0
2019-02-12 10:00:00,303.13,303.98,300.73,303.28,65114.0,303.13,303.98,300.73,303.28,65114.0
2019-02-12 11:00:00,303.33,304.36,302.22,303.31,41016.0,303.33,304.36,302.22,303.31,41016.0
2019-02-12 12:00:00,303.4,303.98,302.08,302.48,36703.0,303.4,303.98,302.08,302.48,36703.0
2019-02-12 13:00:00,302.48,303.12,302.09,303.02,37161.0,302.48,303.12,302.09,303.02,37161.0
2019-02-12 14:00:00,302.78,303.35,301.91,302.12,54524.0,302.78,303.35,301.91,302.12,54524.0
2019-02-12 15:00:00,302.26,302.92,301.86,302.46,57991.0,302.26,302.92,301.86,302.46,57991.0
2019-02-13 09:30:00,304.16,304.16,300.5,300.61,53751.0,304.16,304.16,300.5,300.61,53751.0
2019-02-13 10:00:00,300.99,304.08,299.72,302.89,111146.0,300.99,304.08,299.72,302.89,111146.0
2019-02-13 11:00:00,303.16,304.09,302.02,302.51,51444.0,303.16,304.09,302.02,302.51,51444.0
2019-02-13 12:00:00,302.26,303.22,301.67,301.9,49140.0,302.26,303.22,301.67,301.9,49140.0
2019-02-13 13:00:00,302.11,303.07,301.45,302.8,47261.0,302.11,303.07,301.45,302.8,47261.0
2019-02-13 14:00:00,302.89,304.44,302.66,303.95,47423.0,302.89,304.44,302.66,303.95,47423.0
2019-02-13 15:00:00,303.87,304.83,303.4,303.97,81675.0,303.87,304.83,303.4,303.97,81675.0
2019-02-14 09:30:00,302.68,304.28,301.15,302.56,19072.0,302.68,304.28,301.15,302.56,19072.0
2019-02-14 10:00:00,301.8,307.02,300.92,305.65,151908.0,301.8,307.02,300.92,305.65,151908.0
2019-02-14 11:00:00,305.74,305.86,304.53,305.78,29275.0,305.74,305.86,304.53,305.78,29275.0
2019-02-14 12:00:00,305.79,306.57,305.59,306.2,20805.0,305.79,306.57,305.59,306.2,20805.0
2019-02-14 13:00:00,306.02,307.1,305.9,307.07,23901.0,306.02,307.1,305.9,307.07,23901.0
2019-02-14 14:00:00,306.84,307.59,305.95,306.3,42746.0,306.84,307.59,305.95,306.3,42746.0
2019-02-14 15:00:00,306.27,306.98,304.94,305.0,128890.0,306.27,306.98,304.94,305.0,128890.0
2019-02-15 09:30:00,307.42,308.53,305.44,307.03,51178.0,307.42,308.53,305.44,307.03,51178.0
2019-02-15 10:00:00,306.81,308.02,306.46,307.91,60558.0,306.81,308.02,306.46,307.91,60558.0
2019-02-15 11:00:00,307.88,308.13,307.03,307.38,76699.0,307.88,308.13,307.03,307.38,76699.0
2019-02-15 12:00:00,307.28,307.81,306.83,307.5,28778.0,307.28,307.81,306.83,307.5,28778.0
2019-02-15 13:00:00,307.51,307.57,306.79,306.99,20562.0,307.51,307.57,306.79,306.99,20562.0
2019-02-15 14:00:00,307.12,307.51,306.52,307.19,51453.0,307.12,307.51,306.52,307.19,51453.0
2019-02-15 15:00:00,307.03,307.08,305.97,306.29,91814.0,307.03,307.08,305.97,306.29,91814.0
2019-02-19 09:30:00,304.1,305.82,300.48,301.16,89931.0,304.1,305.82,300.48,301.16,89931.0
2019-02-19 10:00:00,301.14,302.96,299.76,301.99,186191.0,301.14,302.96,299.76,301.99,186191.0
2019-02-19 11:00:00,301.98,303.23,301.98,302.93,109607.0,301.98,303.23,301.98,302.93,109607.0
2019-02-19 12:00:00,302.93,303.65,302.52,302.92,192255.0,302.93,303.65,302.52,302.92,192255.0
2019-02-19 13:00:00,302.83,302.83,301.08,301.94,51095.0,302.83,302.83,301.08,301.94,51095.0
2019-02-19 14:00:00,302.05,305.5,302.01,305.4,43907.0,302.05,305.5,302.01,305.4,43907.0
2019-02-19 15:00:00,305.42,305.42,304.44,304.65,97617.0,305.42,305.42,304.44,304.65,97617.0
2019-02-20 09:30:00,304.63,307.5,303.01,306.72,33963.0,304.63,307.5,303.01,306.72,33963.0
2019-02-20 10:00:00,306.46,306.6,305.12,305.53,73921.0,306.46,306.6,305.12,305.53,73921.0
2019-02-20 11:00:00,305.53,306.43,304.49,305.42,65616.0,305.53,306.43,304.49,305.42,65616.0
2019-02-20 12:00:00,305.49,305.81,304.82,305.12,24071.0,305.49,305.81,304.82,305.12,24071.0
2019-02-20 13:00:00,305.21,306.75,304.7,306.67,36483.0,305.21,306.75,304.7,306.67,36483.0
2019-02-20 14:00:00,306.67,307.11,305.45,305.92,32171.0,306.67,307.11,305.45,305.92,32171.0
2019-02-20 15:00:00,305.78,306.78,305.78,306.31,74349.0,305.78,306.78,305.78,306.31,74349.0
2019-02-21 09:30:00,306.28,309.31,304.11,308.33,65784.0,306.28,309.31,304.11,308.33,65784.0
2019-02-21 10:00:00,308.31,309.7,306.35,306.35,131451.0,308.31,309.7,306.35,306.35,131451.0
2019-02-21 11:00:00,306.55,308.46,305.85,307.64,66314.0,306.55,308.46,305.85,307.64,66314.0
2019-02-21 12:00:00,307.57,309.0,307.39,308.41,64838.0,307.57,309.0,307.39,308.41,64838.0
2019-02-21 13:00:00,308.32,308.65,307.54,308.2,37119.0,308.32,308.65,307.54,308.2,37119.0
2019-02-21 14:00:00,308.19,308.89,306.3,307.12,36634.0,308.19,308.89,306.3,307.12,36634.0
2019-02-21 15:00:00,307.09,308.15,306.68,307.96,88806.0,307.09,308.15,306.68,307.96,88806.0
2019-02-22 09:30:00,309.63,309.7,308.0,309.4,26664.0,309.63,309.7,308.0,309.4,26664.0
2019-02-22 10:00:00,309.55,310.16,308.73,309.31,72126.0,309.55,310.16,308.73,309.31,72126.0
2019-02-22 11:00:00,309.39,310.29,309.01,309.69,130130.0,309.39,310.29,309.01,309.69,130130.0
2019-02-22 12:00:00,309.68,309.91,309.12,309.4,44190.0,309.68,309.91,309.12,309.4,44190.0
2019-02-22 13:00:00,309.39,309.85,308.65,309.48,32024.0,309.39,309.85,308.65,309.48,32024.0
2019-02-22 14:00:00,309.69,309.99,308.74,309.09,24858.0,309.69,309.99,308.74,309.09,24858.0
2019-02-22 15:00:00,308.84,310.93,308.65,310.69,104039.0,308.84,310.93,308.65,310.69,104039.0
2019-02-25 09:30:00,311.54,313.63,309.89,309.9,41938.0,311.54,313.63,309.89,309.9,41938.0
2019-02-25 10:00:00,310.1,312.78,309.8,312.48,63522.0,310.1,312.78,309.8,312.48,63522.0
2019-02-25 11:00:00,312.48,312.56,311.11,311.3,50400.0,312.48,312.56,311.11,311.3,50400.0
2019-02-25 12:00:00,311.43,311.58,308.44,308.61,37075.0,311.43,311.58,308.44,308.61,37075.0
2019-02-25 13:00:00,308.59,309.43,308.57,308.67,22077.0,308.59,309.43,308.57,308.67,22077.0
2019-02-25 14:00:00,308.96,309.45,308.53,308.74,34984.0,308.96,309.45,308.53,308.74,34984.0
2019-02-25 15:00:00,308.83,309.37,308.03,308.88,107591.0,308.83,309.37,308.03,308.88,107591.0
2019-02-26 09:30:00,308.65,311.02,308.47,309.64,26561.0,308.65,311.02,308.47,309.64,26561.0
2019-02-26 10:00:00,309.92,310.65,308.31,308.31,71602.0,309.92,310.65,308.31,308.31,71602.0
2019-02-26 11:00:00,308.39,310.24,308.18,309.65,39491.0,308.39,310.24,308.18,309.65,39491.0
2019-02-26 12:00:00,309.34,310.32,309.31,309.64,23672.0,309.34,310.32,309.31,309.64,23672.0
2019-02-26 13:00:00,310.0,310.37,309.44,309.71,39284.0,310.0,310.37,309.44,309.71,39284.0
2019-02-26 14:00:00,309.74,310.1,309.58,309.82,34792.0,309.74,310.1,309.58,309.82,34792.0
2019-02-26 15:00:00,309.8,310.18,309.74,309.92,65501.0,309.8,310.18,309.74,309.92,65501.0
2019-02-27 09:30:00,307.48,309.47,306.15,307.25,109360.0,307.48,309.47,306.15,307.25,109360.0
2019-02-27 10:00:00,307.2,307.77,305.12,306.31,81630.0,307.2,307.77,305.12,306.31,81630.0
2019-02-27 11:00:00,306.37,307.5,306.09,306.33,55046.0,306.37,307.5,306.09,306.33,55046.0
2019-02-27 12:00:00,306.37,307.49,306.13,306.9,26309.0,306.37,307.49,306.13,306.9,26309.0
2019-02-27 13:00:00,306.99,307.64,306.8,307.12,45615.0,306.99,307.64,306.8,307.12,45615.0
2019-02-27 14:00:00,307.22,307.68,307.05,307.29,40042.0,307.22,307.68,307.05,307.29,40042.0
2019-02-27 15:00:00,307.41,307.55,306.73,307.11,89051.0,307.41,307.55,306.73,307.11,89051.0
2019-02-28 09:30:00,306.02,308.24,304.3,306.81,26294.0,306.02,308.24,304.3,306.81,26294.0
2019-02-28 10:00:00,306.81,309.33,306.0,308.85,77253.0,306.81,309.33,306.0,308.85,77253.0
2019-02-28 11:00:00,308.94,310.5,308.13,310.0,57961.0,308.94,310.5,308.13,310.0,57961.0
2019-02-28 12:00:00,309.9,311.01,309.76,310.2,39398.0,309.9,311.01,309.76,310.2,39398.0
2019-02-28 13:00:00,310.2,311.66,309.86,311.66,36097.0,310.2,311.66,309.86,311.66,36097.0
2019-02-28 14:00:00,311.67,313.17,311.51,312.89,41362.0,311.67,313.17,311.51,312.89,41362.0
2019-02-28 15:00:00,312.94,315.16,312.42,312.54,176489.0,312.94,315.16,312.42,312.54,176489.0
2019-03-01 09:30:00,315.61,318.78,314.73,315.97,47325.0,315.61,318.78,314.73,315.97,47325.0
2019-03-01 10:00:00,315.93,317.4,314.11,315.94,75781.0,315.93,317.4,314.11,315.94,75781.0
2019-03-01 11:00:00,315.77,315.77,313.82,314.5,24754.0,315.77,315.77,313.82,314.5,24754.0
2019-03-01 12:00:00,314.5,316.53,314.46,316.24,25665.0,314.5,316.53,314.46,316.24,25665.0
2019-03-01 13:00:00,315.98,316.2,314.17,315.16,38027.0,315.98,316.2,314.17,315.16,38027.0
2019-03-01 14:00:00,315.1,316.49,314.86,315.85,27731.0,315.1,316.49,314.86,315.85,27731.0
2019-03-01 15:00:00,315.82,317.04,314.98,315.2,86355.0,315.82,317.04,314.98,315.2,86355.0
2019-03-04 09:30:00,316.97,317.78,312.63,313.64,37677.0,316.97,317.78,312.63,313.64,37677.0
2019-03-04 10:00:00,314.3,314.69,312.79,313.37,69335.0,314.3,314.69,312.79,313.37,69335.0
2019-03-04 11:00:00,313.44,313.45,309.44,309.6,43701.0,313.44,313.45,309.44,309.6,43701.0
2019-03-04 12:00:00,309.47,310.21,308.32,308.91,54520.0,309.47,310.21,308.32,308.91,54520.0
2019-03-04 13:00:00,308.92,310.16,308.03,309.9,36168.0,308.92,310.16,308.03,309.9,36168.0
2019-03-04 14:00:00,309.83,310.08,308.94,309.03,43492.0,309.83,310.08,308.94,309.03,43492.0
2019-03-04 15:00:00,309.1,311.68,309.02,311.68,249645.0,309.1,311.68,309.02,311.68,249645.0
2019-03-05 09:30:00,312.98,313.03,310.3,311.84,63120.0,312.98,313.03,310.3,311.84,63120.0
2019-03-05 10:00:00,312.26,314.3,311.84,313.62,123747.0,312.26,314.3,311.84,313.62,123747.0
2019-03-05 11:00:00,313.74,314.13,312.53,312.92,50800.0,313.74,314.13,312.53,312.92,50800.0
2019-03-05 12:00:00,312.92,313.37,312.36,312.57,54386.0,312.92,313.37,312.36,312.57,54386.0
2019-03-05 13:00:00,312.6,313.31,312.22,312.41,30153.0,312.6,313.31,312.22,312.41,30153.0
2019-03-05 14:00:00,312.46,313.27,311.87,311.91,78813.0,312.46,313.27,311.87,311.91,78813.0
2019-03-05 15:00:00,311.97,313.0,311.18,312.23,146774.0,311.97,313.0,311.18,312.23,146774.0
2019-03-06 09:30:00,312.11,313.19,309.46,310.62,41235.0,312.11,313.19,309.46,310.62,41235.0
2019-03-06 10:00:00,310.87,312.4,308.98,311.43,102689.0,310.87,312.4,308.98,311.43,102689.0
2019-03-06 11:00:00,311.71,312.59,310.9,311.55,100279.0,311.71,312.59,310.9,311.55,100279.0
2019-03-06 12:00:00,311.47,312.47,311.34,311.42,19276.0,311.47,312.47,311.34,311.42,19276.0
2019-03-06 13:00:00,311.35,313.06,310.97,312.96,47049.0,311.35,313.06,310.97,312.96,47049.0
2019-03-06 14:00:00,313.01,313.21,311.92,312.03,29473.0,313.01,313.21,311.92,312.03,29473.0
2019-03-06 15:00:00,311.88,312.73,311.2,312.52,84742.0,311.88,312.73,311.2,312.52,84742.0
2019-03-07 09:30:00,312.01,312.2,309.12,310.09,46610.0,312.01,312.2,309.12,310.09,46610.0
2019-03-07 10:00:00,310.05,310.05,308.53,309.45,102651.0,310.05,310.05,308.53,309.45,102651.0
2019-03-07 11:00:00,309.3,309.94,308.56,309.27,36869.0,309.3,309.94,308.56,309.27,36869.0
2019-03-07 12:00:00,309.0,309.0,307.37,307.61,58500.0,309.0,309.0,307.37,307.61,58500.0
2019-03-07 13:00:00,307.43,307.48,304.53,305.37,103464.0,307.43,307.48,304.53,305.37,103464.0
2019-03-07 14:00:00,305.26,305.82,304.49,304.58,48123.0,305.26,305.82,304.49,304.58,48123.0
2019-03-07 15:00:00,304.68,306.03,304.48,305.43,155226.0,304.68,306.03,304.48,305.43,155226.0
2019-03-08 09:30:00,302.87,304.26,294.0,303.67,108689.0,302.87,304.26,294.0,303.67,108689.0
2019-03-08 10:00:00,303.64,304.84,300.26,303.69,112711.0,303.64,304.84,300.26,303.69,112711.0
2019-03-08 11:00:00,303.58,305.35,302.68,304.43,81706.0,303.58,305.35,302.68,304.43,81706.0
2019-03-08 12:00:00,304.41,305.04,303.51,303.96,40834.0,304.41,305.04,303.51,303.96,40834.0
2019-03-08 13:00:00,304.01,305.11,303.77,304.39,47660.0,304.01,305.11,303.77,304.39,47660.0
2019-03-08 14:00:00,304.36,305.91,303.62,305.68,41737.0,304.36,305.91,303.62,305.68,41737.0
2019-03-08 15:00:00,305.65,306.99,303.71,306.42,125378.0,305.65,306.99,303.71,306.42,125378.0
2019-03-11 09:30:00,308.0,310.14,306.56,307.56,89470.0,308.0,310.14,306.56,307.56,89470.0
2019-03-11 10:00:00,307.76,309.7,307.22,309.19,89985.0,307.76,309.7,307.22,309.19,89985.0
2019-03-11 11:00:00,308.91,310.11,308.26,308.51,56157.0,308.91,310.11,308.26,308.51,56157.0
2019-03-11 12:00:00,308.68,310.18,308.51,309.5,94799.0,308.68,310.18,308.51,309.5,94799.0
2019-03-11 13:00:00,309.5,310.16,308.99,309.86,55651.0,309.5,310.16,308.99,309.86,55651.0
2019-03-11 14:00:00,309.61,309.83,308.27,308.83,39603.0,309.61,309.83,308.27,308.83,39603.0
2019-03-11 15:00:00,308.74,310.34,308.63,309.69,112120.0,308.74,310.34,308.63,309.69,112120.0
2019-03-12 09:30:00,310.69,310.69,307.32,308.0,73142.0,310.69,310.69,307.32,308.0,73142.0
2019-03-12 10:00:00,308.0,308.86,305.3,305.39,99898.0,308.0,308.86,305.3,305.39,99898.0
2019-03-12 11:00:00,305.35,307.91,304.32,307.71,74299.0,305.35,307.91,304.32,307.71,74299.0
2019-03-12 12:00:00,307.71,310.86,307.45,309.9,58045.0,307.71,310.86,307.45,309.9,58045.0
2019-03-12 13:00:00,309.9,310.33,309.31,309.86,84663.0,309.9,310.33,309.31,309.86,84663.0
2019-03-12 14:00:00,309.66,310.11,309.12,310.03,47418.0,309.66,310.11,309.12,310.03,47418.0
2019-03-12 15:00:00,309.94,312.0,309.81,311.41,94520.0,309.94,312.0,309.81,311.41,94520.0
2019-03-13 09:30:00,312.05,315.47,311.06,314.86,98596.0,312.05,315.47,311.06,314.86,98596.0
2019-03-13 10:00:00,315.0,316.44,314.14,314.92,77532.0,315.0,316.44,314.14,314.92,77532.0
2019-03-13 11:00:00,315.2,316.53,314.94,316.14,56080.0,315.2,316.53,314.94,316.14,56080.0
2019-03-13 12:00:00,316.21,316.98,315.05,315.22,72309.0,316.21,316.98,315.05,315.22,72309.0
2019-03-13 13:00:00,315.35,315.84,315.15,315.79,37572.0,315.35,315.84,315.15,315.79,37572.0
2019-03-13 14:00:00,315.69,316.5,314.94,315.64,59750.0,315.69,316.5,314.94,315.64,59750.0
2019-03-13 15:00:00,315.47,315.69,314.73,315.45,94474.0,315.47,315.69,314.73,315.45,94474.0
2019-03-14 09:30:00,315.73,315.73,312.03,313.46,45885.0,315.73,315.73,312.03,313.46,45885.0
2019-03-14 10:00:00,313.48,314.56,312.88,313.94,96664.0,313.48,314.56,312.88,313.94,96664.0
2019-03-14 11:00:00,313.94,314.31,312.21,312.77,70346.0,313.94,314.31,312.21,312.77,70346.0
2019-03-14 12:00:00,312.76,313.67,312.29,313.39,92112.0,312.76,313.67,312.29,313.39,92112.0
2019-03-14 13:00:00,313.32,314.56,313.12,314.18,74159.0,313.32,314.56,313.12,314.18,74159.0
2019-03-14 14:00:00,314.11,315.14,313.47,313.92,86198.0,314.11,315.14,313.47,313.92,86198.0
2019-03-14 15:00:00,313.91,314.41,311.61,312.51,194468.0,313.91,314.41,311.61,312.51,194468.0
2019-03-15 09:30:00,327.97,345.24,327.0,341.0,788829.0,327.97,345.24,327.0,341.0,788829.0
2019-03-15 10:00:00,340.91,343.28,336.35,340.06,558487.0,340.91,343.28,336.35,340.06,558487.0
2019-03-15 11:00:00,340.05,340.91,337.55,340.0,256561.0,340.05,340.91,337.55,340.0,256561.0
2019-03-15 12:00:00,339.98,341.75,338.62,340.78,207546.0,339.98,341.75,338.62,340.78,207546.0
2019-03-15 13:00:00,340.79,344.75,340.59,341.47,237701.0,340.79,344.75,340.59,341.47,237701.0
2019-03-15 14:00:00,341.58,343.55,340.29,340.44,153985.0,341.58,343.55,340.29,340.44,153985.0
2019-03-15 15:00:00,340.56,341.84,336.26,338.39,550200.0,340.56,341.84,336.26,338.39,550200.0
2019-03-18 09:30:00,338.6,340.85,337.76,339.81,79054.0,338.6,340.85,337.76,339.81,79054.0
2019-03-18 10:00:00,340.11,340.2,337.12,339.94,131020.0,340.11,340.2,337.12,339.94,131020.0
2019-03-18 11:00:00,340.0,341.93,336.87,341.72,97030.0,340.0,341.93,336.87,341.72,97030.0
2019-03-18 12:00:00,341.67,344.11,341.02,344.11,75912.0,341.67,344.11,341.02,344.11,75912.0
2019-03-18 13:00:00,344.2,344.53,342.79,343.0,67802.0,344.2,344.53,342.79,343.0,67802.0
2019-03-18 14:00:00,343.03,343.03,341.07,342.43,71600.0,343.03,343.03,341.07,342.43,71600.0
2019-03-18 15:00:00,342.47,342.85,341.53,342.29,123418.0,342.47,342.85,341.53,342.29,123418.0
2019-03-19 09:30:00,342.97,343.92,335.25,335.29,145838.0,342.97,343.92,335.25,335.29,145838.0
2019-03-19 10:00:00,335.28,337.0,332.4,332.57,186162.0,335.28,337.0,332.4,332.57,186162.0
2019-03-19 11:00:00,332.57,335.71,331.32,335.08,222841.0,332.57,335.71,331.32,335.08,222841.0
2019-03-19 12:00:00,335.07,337.23,334.8,335.41,142456.0,335.07,337.23,334.8,335.41,142456.0
2019-03-19 13:00:00,335.41,336.09,334.55,335.19,67177.0,335.41,336.09,334.55,335.19,67177.0
2019-03-19 14:00:00,335.42,335.94,334.7,334.99,89513.0,335.42,335.94,334.7,334.99,89513.0
2019-03-19 15:00:00,334.99,335.15,333.3,334.45,198856.0,334.99,335.15,333.3,334.45,198856.0
2019-03-20 09:30:00,335.0,336.7,332.92,336.45,55772.0,335.0,336.7,332.92,336.45,55772.0
2019-03-20 10:00:00,336.28,337.5,333.02,334.4,107827.0,336.28,337.5,333.02,334.4,107827.0
2019-03-20 11:00:00,334.4,334.95,334.06,334.5,60251.0,334.4,334.95,334.06,334.5,60251.0
2019-03-20 12:00:00,334.59,335.29,334.14,334.64,73972.0,334.59,335.29,334.14,334.64,73972.0
2019-03-20 13:00:00,334.63,334.73,334.17,334.33,50617.0,334.63,334.73,334.17,334.33,50617.0
2019-03-20 14:00:00,334.36,336.15,334.28,334.4,94861.0,334.36,336.15,334.28,334.4,94861.0
2019-03-20 15:00:00,334.42,334.58,330.51,330.79,158058.0,334.42,334.58,330.51,330.79,158058.0
2019-03-21 09:30:00,329.46,335.25,328.82,334.05,56491.0,329.46,335.25,328.82,334.05,56491.0
2019-03-21 10:00:00,334.05,334.62,331.18,333.01,63495.0,334.05,334.62,331.18,333.01,63495.0
2019-03-21 11:00:00,332.98,334.82,332.29,334.64,54773.0,332.98,334.82,332.29,334.64,54773.0
2019-03-21 12:00:00,334.53,335.06,333.44,334.78,40786.0,334.53,335.06,333.44,334.78,40786.0
2019-03-21 13:00:00,334.67,336.4,334.53,335.18,77995.0,334.67,336.4,334.53,335.18,77995.0
2019-03-21 14:00:00,335.44,336.54,334.91,335.87,45761.0,335.44,336.54,334.91,335.87,45761.0
2019-03-21 15:00:00,335.87,336.55,334.93,334.99,139551.0,335.87,336.55,334.93,334.99,139551.0
2019-03-22 09:30:00,334.18,336.07,332.0,334.64,65743.0,334.18,336.07,332.0,334.64,65743.0
2019-03-22 10:00:00,334.64,335.13,331.7,331.94,52082.0,334.64,335.13,331.7,331.94,52082.0
2019-03-22 11:00:00,331.94,332.23,328.75,328.75,56695.0,331.94,332.23,328.75,328.75,56695.0
2019-03-22 12:00:00,328.65,331.4,328.63,331.04,40880.0,328.65,331.4,328.63,331.04,40880.0
2019-03-22 13:00:00,331.38,332.05,330.46,331.08,48963.0,331.38,332.05,330.46,331.08,48963.0
2019-03-22 14:00:00,331.13,333.15,330.98,332.97,28206.0,331.13,333.15,330.98,332.97,28206.0
2019-03-22 15:00:00,332.83,333.5,330.23,330.52,96785.0,332.83,333.5,330.23,330.52,96785.0
2019-03-25 09:30:00,330.88,334.22,330.88,333.07,36414.0,330.88,334.22,330.88,333.07,36414.0
2019-03-25 10:00:00,332.88,337.07,332.3,336.1,76727.0,332.88,337.07,332.3,336.1,76727.0
2019-03-25 11:00:00,336.25,338.25,336.24,337.42,89154.0,336.25,338.25,336.24,337.42,89154.0
2019-03-25 12:00:00,337.53,337.63,335.65,336.85,60951.0,337.53,337.63,335.65,336.85,60951.0
2019-03-25 13:00:00,336.75,337.06,334.85,335.19,51900.0,336.75,337.06,334.85,335.19,51900.0
2019-03-25 14:00:00,335.29,336.23,334.11,335.0,70991.0,335.29,336.23,334.11,335.0,70991.0
2019-03-25 15:00:00,335.1,337.0,334.95,336.68,96827.0,335.1,337.0,334.95,336.68,96827.0
2019-03-26 09:30:00,339.62,343.26,337.45,342.75,80008.0,339.62,343.26,337.45,342.75,80008.0
2019-03-26 10:00:00,342.67,344.54,342.04,344.31,106221.0,342.67,344.54,342.04,344.31,106221.0
2019-03-26 11:00:00,344.36,344.55,342.48,343.65,63278.0,344.36,344.55,342.48,343.65,63278.0
2019-03-26 12:00:00,343.72,344.43,342.63,344.0,55081.0,343.72,344.43,342.63,344.0,55081.0
2019-03-26 13:00:00,344.16,345.63,343.87,344.08,76625.0,344.16,345.63,343.87,344.08,76625.0
2019-03-26 14:00:00,344.02,344.57,342.31,343.07,51000.0,344.02,344.57,342.31,343.07,51000.0
2019-03-26 15:00:00,343.21,344.35,342.05,342.89,78748.0,343.21,344.35,342.05,342.89,78748.0
2019-03-27 09:30:00,343.7,347.8,343.7,346.36,67820.0,343.7,347.8,343.7,346.36,67820.0
2019-03-27 10:00:00,346.37,348.4,345.16,347.19,108968.0,346.37,348.4,345.16,347.19,108968.0
2019-03-27 11:00:00,347.47,348.1,343.92,344.22,69069.0,347.47,348.1,343.92,344.22,69069.0
2019-03-27 12:00:00,344.1,344.73,343.34,344.0,39748.0,344.1,344.73,343.34,344.0,39748.0
2019-03-27 13:00:00,343.84,346.22,343.45,345.99,44261.0,343.84,346.22,343.45,345.99,44261.0
2019-03-27 14:00:00,346.0,347.17,345.86,346.53,44506.0,346.0,347.17,345.86,346.53,44506.0
2019-03-27 15:00:00,346.65,347.95,345.92,346.06,98258.0,346.65,347.95,345.92,346.06,98258.0
2019-03-28 09:30:00,347.93,349.9,347.33,348.57,69796.0,347.93,349.9,347.33,348.57,69796.0
2019-03-28 10:00:00,348.68,351.44,347.0,347.36,101281.0,348.68,351.44,347.0,347.36,101281.0
2019-03-28 11:00:00,347.26,347.26,344.51,344.9,53385.0,347.26,347.26,344.51,344.9,53385.0
2019-03-28 12:00:00,344.91,345.47,343.3,345.26,44410.0,344.91,345.47,343.3,345.26,44410.0
2019-03-28 13:00:00,345.27,346.38,345.1,345.82,28824.0,345.27,346.38,345.1,345.82,28824.0
2019-03-28 14:00:00,345.68,346.95,345.22,345.75,25309.0,345.68,346.95,345.22,345.75,25309.0
2019-03-28 15:00:00,345.62,346.17,344.36,345.21,72137.0,345.62,346.17,344.36,345.21,72137.0
2019-03-29 09:30:00,347.6,348.35,344.95,345.65,29421.0,347.6,348.35,344.95,345.65,29421.0
2019-03-29 10:00:00,346.28,348.05,345.24,347.86,38543.0,346.28,348.05,345.24,347.86,38543.0
2019-03-29 11:00:00,347.83,349.66,347.82,349.16,32637.0,347.83,349.66,347.82,349.16,32637.0
2019-03-29 12:00:00,349.04,349.25,347.57,348.74,19964.0,349.04,349.25,347.57,348.74,19964.0
2019-03-29 13:00:00,348.76,350.0,348.04,348.45,34552.0,348.76,350.0,348.04,348.45,34552.0
2019-03-29 14:00:00,348.07,348.24,347.41,347.92,18272.0,348.07,348.24,347.41,347.92,18272.0
2019-03-29 15:00:00,347.98,349.2,347.8,348.59,56948.0,347.98,349.2,347.8,348.59,56948.0
2019-04-01 09:30:00,351.5,353.78,350.74,350.94,42851.0,351.5,353.78,350.74,350.94,42851.0
2019-04-01 10:00:00,351.13,352.26,350.84,351.74,38361.0,351.13,352.26,350.84,351.74,38361.0
2019-04-01 11:00:00,351.87,353.21,351.62,352.36,40457.0,351.87,353.21,351.62,352.36,40457.0
2019-04-01 12:00:00,352.45,353.25,352.27,352.3,19406.0,352.45,353.25,352.27,352.3,19406.0
2019-04-01 13:00:00,352.34,353.1,352.26,352.87,34505.0,352.34,353.1,352.26,352.87,34505.0
2019-04-01 14:00:00,352.98,353.07,351.83,352.22,95423.0,352.98,353.07,351.83,352.22,95423.0
2019-04-01 15:00:00,352.09,352.91,351.63,352.41,52176.0,352.09,352.91,351.63,352.41,52176.0
2019-04-02 09:30:00,353.37,354.09,348.82,350.42,45901.0,353.37,354.09,348.82,350.42,45901.0
2019-04-02 10:00:00,350.4,350.47,346.59,348.63,91022.0,350.4,350.47,346.59,348.63,91022.0
2019-04-02 11:00:00,348.82,348.82,346.7,347.97,38978.0,348.82,348.82,346.7,347.97,38978.0
2019-04-02 12:00:00,347.95,348.5,347.08,348.49,17408.0,347.95,348.5,347.08,348.49,17408.0
2019-04-02 13:00:00,348.39,348.42,347.67,347.77,18175.0,348.39,348.42,347.67,347.77,18175.0
2019-04-02 14:00:00,347.65,347.75,347.19,347.5,17568.0,347.65,347.75,347.19,347.5,17568.0
2019-04-02 15:00:00,347.51,348.3,347.12,347.39,76166.0,347.51,348.3,347.12,347.39,76166.0
2019-04-03 09:30:00,349.47,350.6,348.01,349.14,43262.0,349.47,350.6,348.01,349.14,43262.0
2019-04-03 10:00:00,348.58,351.17,347.63,351.07,42674.0,348.58,351.17,347.63,351.07,42674.0
2019-04-03 11:00:00,351.47,353.01,350.95,352.6,36816.0,351.47,353.01,350.95,352.6,36816.0
2019-04-03 12:00:00,352.61,354.23,352.47,354.23,39235.0,352.61,354.23,352.47,354.23,39235.0
2019-04-03 13:00:00,354.23,354.44,350.95,351.14,38506.0,354.23,354.44,350.95,351.14,38506.0
2019-04-03 14:00:00,351.06,351.16,350.0,350.15,30789.0,351.06,351.16,350.0,350.15,30789.0
2019-04-03 15:00:00,350.01,351.17,349.6,350.43,66945.0,350.01,351.17,349.6,350.43,66945.0
2019-04-04 09:30:00,350.53,352.51,349.99,350.79,17894.0,350.53,352.51,349.99,350.79,17894.0
2019-04-04 10:00:00,350.53,351.03,349.1,349.24,31020.0,350.53,351.03,349.1,349.24,31020.0
2019-04-04 11:00:00,349.43,349.84,347.75,349.01,22707.0,349.43,349.84,347.75,349.01,22707.0
2019-04-04 12:00:00,349.06,349.7,348.28,349.03,14858.0,349.06,349.7,348.28,349.03,14858.0
2019-04-04 13:00:00,349.04,349.65,348.24,348.57,25635.0,349.04,349.65,348.24,348.57,25635.0
2019-04-04 14:00:00,348.6,350.52,348.23,350.52,31275.0,348.6,350.52,348.23,350.52,31275.0
2019-04-04 15:00:00,350.31,350.51,349.28,349.87,65334.0,350.31,350.51,349.28,349.87,65334.0
2019-04-05 09:30:00,351.73,351.89,348.74,350.7,32494.0,351.73,351.89,348.74,350.7,32494.0
2019-04-05 10:00:00,351.09,353.26,350.55,350.95,78124.0,351.09,353.26,350.55,350.95,78124.0
2019-04-05 11:00:00,350.95,353.5,350.95,351.86,50598.0,350.95,353.5,350.95,351.86,50598.0
2019-04-05 12:00:00,351.94,352.18,351.23,351.86,32101.0,351.94,352.18,351.23,351.86,32101.0
2019-04-05 13:00:00,351.86,352.12,351.26,352.04,21022.0,351.86,352.12,351.26,352.04,21022.0
2019-04-05 14:00:00,351.91,352.13,351.28,351.57,23106.0,351.91,352.13,351.28,351.57,23106.0
2019-04-05 15:00:00,351.54,354.18,350.97,353.74,98341.0,351.54,354.18,350.97,353.74,98341.0
2019-04-08 09:30:00,353.56,353.78,351.83,353.69,31284.0,353.56,353.78,351.83,353.69,31284.0
2019-04-08 10:00:00,353.19,354.73,351.29,353.9,39966.0,353.19,354.73,351.29,353.9,39966.0
2019-04-08 11:00:00,353.75,355.73,353.31,354.18,31829.0,353.75,355.73,353.31,354.18,31829.0
2019-04-08 12:00:00,354.18,354.38,353.13,354.25,26281.0,354.18,354.38,353.13,354.25,26281.0
2019-04-08 13:00:00,354.39,354.39,352.88,353.05,30569.0,354.39,354.39,352.88,353.05,30569.0
2019-04-08 14:00:00,353.2,354.09,353.12,353.78,13357.0,353.2,354.09,353.12,353.78,13357.0
2019-04-08 15:00:00,353.83,354.82,353.22,354.51,70138.0,353.83,354.82,353.22,354.51,70138.0
2019-04-09 09:30:00,352.36,354.1,352.0,353.71,36831.0,352.36,354.1,352.0,353.71,36831.0
2019-04-09 10:00:00,353.69,355.29,352.9,353.37,82111.0,353.69,355.29,352.9,353.37,82111.0
2019-04-09 11:00:00,353.23,353.49,350.63,350.74,36780.0,353.23,353.49,350.63,350.74,36780.0
2019-04-09 12:00:00,350.78,352.03,350.14,350.37,20341.0,350.78,352.03,350.14,350.37,20341.0
2019-04-09 13:00:00,350.23,350.26,347.54,348.74,33194.0,350.23,350.26,347.54,348.74,33194.0
2019-04-09 14:00:00,348.85,349.57,348.11,348.41,21899.0,348.85,349.57,348.11,348.41,21899.0
2019-04-09 15:00:00,348.32,349.39,347.3,348.2,101958.0,348.32,349.39,347.3,348.2,101958.0
2019-04-10 09:30:00,349.76,350.85,348.47,349.91,54329.0,349.76,350.85,348.47,349.91,54329.0
2019-04-10 10:00:00,349.87,349.87,346.57,347.2,58643.0,349.87,349.87,346.57,347.2,58643.0
2019-04-10 11:00:00,347.33,347.48,345.38,347.39,59537.0,347.33,347.48,345.38,347.39,59537.0
2019-04-10 12:00:00,347.71,349.93,347.54,349.86,33315.0,347.71,349.93,347.54,349.86,33315.0
2019-04-10 13:00:00,349.8,349.89,348.1,348.5,28664.0,349.8,349.89,348.1,348.5,28664.0
2019-04-10 14:00:00,348.58,349.56,348.06,349.28,29060.0,348.58,349.56,348.06,349.28,29060.0
2019-04-10 15:00:00,349.32,350.34,349.1,350.28,74385.0,349.32,350.34,349.1,350.28,74385.0
2019-04-11 09:30:00,350.88,351.87,348.0,349.32,43661.0,350.88,351.87,348.0,349.32,43661.0
2019-04-11 10:00:00,349.29,349.96,348.67,349.7,44719.0,349.29,349.96,348.67,349.7,44719.0
2019-04-11 11:00:00,349.7,350.19,348.87,349.52,37125.0,349.7,350.19,348.87,349.52,37125.0
2019-04-11 12:00:00,349.51,350.52,349.49,349.54,38259.0,349.51,350.52,349.49,349.54,38259.0
2019-04-11 13:00:00,349.58,350.11,349.57,349.9,29450.0,349.58,350.11,349.57,349.9,29450.0
2019-04-11 14:00:00,349.98,351.06,349.84,350.88,29472.0,349.98,351.06,349.84,350.88,29472.0
2019-04-11 15:00:00,350.91,351.31,349.86,350.23,103290.0,350.91,351.31,349.86,350.23,103290.0
2019-04-12 09:30:00,350.65,351.88,347.16,347.72,45681.0,350.65,351.88,347.16,347.72,45681.0
2019-04-12 10:00:00,347.73,350.25,347.73,349.32,21499.0,347.73,350.25,347.73,349.32,21499.0
2019-04-12 11:00:00,349.11,349.13,347.4,347.46,30439.0,349.11,349.13,347.4,347.46,30439.0
2019-04-12 12:00:00,347.53,348.19,347.18,347.3,24892.0,347.53,348.19,347.18,347.3,24892.0
2019-04-12 13:00:00,347.26,347.26,345.62,346.59,52993.0,347.26,347.26,345.62,346.59,52993.0
2019-04-12 14:00:00,346.6,347.15,346.3,346.35,25363.0,346.6,347.15,346.3,346.35,25363.0
2019-04-12 15:00:00,346.33,346.38,344.27,344.83,90111.0,346.33,346.38,344.27,344.83,90111.0
2019-04-15 09:30:00,346.76,348.99,345.99,348.34,69249.0,346.76,348.99,345.99,348.34,69249.0
2019-04-15 10:00:00,348.34,349.99,347.09,349.95,63149.0,348.34,349.99,347.09,349.95,63149.0
2019-04-15 11:00:00,350.17,351.75,349.5,350.59,75100.0,350.17,351.75,349.5,350.59,75100.0
2019-04-15 12:00:00,350.65,351.4,350.08,351.21,32435.0,350.65,351.4,350.08,351.21,32435.0
2019-04-15 13:00:00,351.32,352.62,351.07,351.7,43417.0,351.32,352.62,351.07,351.7,43417.0
2019-04-15 14:00:00,351.68,353.44,351.68,352.87,46410.0,351.68,353.44,351.68,352.87,46410.0
2019-04-15 15:00:00,352.8,354.67,352.8,353.94,113900.0,352.8,354.67,352.8,353.94,113900.0
2019-04-16 09:30:00,354.78,356.81,353.45,353.99,40857.0,354.78,356.81,353.45,353.99,40857.0
2019-04-16 10:00:00,354.2,356.79,353.89,354.69,63655.0,354.2,356.79,353.89,354.69,63655.0
2019-04-16 11:00:00,354.63,354.9,352.85,354.71,45247.0,354.63,354.9,352.85,354.71,45247.0
2019-04-16 12:00:00,354.71,355.0,353.86,355.0,20499.0,354.71,355.0,353.86,355.0,20499.0
2019-04-16 13:00:00,355.1,355.1,349.45,352.92,103526.0,355.1,355.1,349.45,352.92,103526.0
2019-04-16 14:00:00,353.22,354.94,353.0,354.68,23871.0,353.22,354.94,353.0,354.68,23871.0
2019-04-16 15:00:00,354.53,355.39,353.84,355.08,99051.0,354.53,355.39,353.84,355.08,99051.0
2019-04-17 09:30:00,355.1,358.88,353.93,357.8,41513.0,355.1,358.88,353.93,357.8,41513.0
2019-04-17 10:00:00,357.83,359.69,355.82,357.14,56863.0,357.83,359.69,355.82,357.14,56863.0
2019-04-17 11:00:00,357.0,357.49,355.27,357.17,58576.0,357.0,357.49,355.27,357.17,58576.0
2019-04-17 12:00:00,357.08,357.59,355.77,356.93,29754.0,357.08,357.59,355.77,356.93,29754.0
2019-04-17 13:00:00,356.83,356.9,355.51,355.7,23803.0,356.83,356.9,355.51,355.7,23803.0
2019-04-17 14:00:00,355.66,356.08,354.38,356.07,27318.0,355.66,356.08,354.38,356.07,27318.0
2019-04-17 15:00:00,355.95,356.33,354.02,354.39,60278.0,355.95,356.33,354.02,354.39,60278.0
2019-04-18 09:30:00,356.63,359.1,354.01,356.86,71775.0,356.63,359.1,354.01,356.86,71775.0
2019-04-18 10:00:00,356.69,356.96,354.63,356.68,44783.0,356.69,356.96,354.63,356.68,44783.0
2019-04-18 11:00:00,356.41,356.8,354.62,355.36,37369.0,356.41,356.8,354.62,355.36,37369.0
2019-04-18 12:00:00,355.53,356.14,354.17,354.17,31030.0,355.53,356.14,354.17,354.17,31030.0
2019-04-18 13:00:00,354.25,354.25,351.63,352.58,38252.0,354.25,354.25,351.63,352.58,38252.0
2019-04-18 14:00:00,352.63,352.63,351.05,352.24,41625.0,352.63,352.63,351.05,352.24,41625.0
2019-04-18 15:00:00,352.28,352.35,350.25,350.9,89961.0,352.28,352.35,350.25,350.9,89961.0
2019-04-22 09:30:00,350.33,351.47,345.57,346.68,37845.0,350.33,351.47,345.57,346.68,37845.0
2019-04-22 10:00:00,346.9,347.11,344.26,344.82,58917.0,346.9,347.11,344.26,344.82,58917.0
2019-04-22 11:00:00,344.82,346.87,344.82,346.15,38386.0,344.82,346.87,344.82,346.15,38386.0
2019-04-22 12:00:00,346.15,346.5,345.3,346.13,36395.0,346.15,346.5,345.3,346.13,36395.0
2019-04-22 13:00:00,346.1,346.74,345.17,346.5,34848.0,346.1,346.74,345.17,346.5,34848.0
2019-04-22 14:00:00,346.66,348.39,346.66,346.74,44446.0,346.66,348.39,346.66,346.74,44446.0
2019-04-22 15:00:00,346.61,347.54,346.0,347.42,52014.0,346.61,347.54,346.0,347.42,52014.0
2019-04-23 09:30:00,347.72,351.57,347.49,350.88,36690.0,347.72,351.57,347.49,350.88,36690.0
2019-04-23 10:00:00,350.98,354.93,350.86,354.15,49667.0,350.98,354.93,350.86,354.15,49667.0
2019-04-23 11:00:00,353.86,355.86,353.75,354.27,45589.0,353.86,355.86,353.75,354.27,45589.0
2019-04-23 12:00:00,354.38,355.36,353.66,354.55,64197.0,354.38,355.36,353.66,354.55,64197.0
2019-04-23 13:00:00,354.14,354.19,351.84,352.99,31055.0,354.14,354.19,351.84,352.99,31055.0
2019-04-23 14:00:00,352.97,353.17,351.51,351.8,23119.0,352.97,353.17,351.51,351.8,23119.0
2019-04-23 15:00:00,351.72,351.86,350.7,351.67,74059.0,351.72,351.86,350.7,351.67,74059.0
2019-04-24 09:30:00,351.33,354.7,351.33,353.48,43865.0,351.33,354.7,351.33,353.48,43865.0
2019-04-24 10:00:00,353.23,356.99,353.23,356.99,40734.0,353.23,356.99,353.23,356.99,40734.0
2019-04-24 11:00:00,357.0,357.91,355.36,355.41,34225.0,357.0,357.91,355.36,355.41,34225.0
2019-04-24 12:00:00,355.2,355.91,354.1,354.11,14031.0,355.2,355.91,354.1,354.11,14031.0
2019-04-24 13:00:00,354.0,356.17,353.73,356.02,18992.0,354.0,356.17,353.73,356.02,18992.0
2019-04-24 14:00:00,356.03,357.78,356.02,357.26,29288.0,356.03,357.78,356.02,357.26,29288.0
2019-04-24 15:00:00,357.25,357.8,355.77,355.84,65457.0,357.25,357.8,355.77,355.84,65457.0
2019-04-25 09:30:00,355.32,355.35,351.34,351.53,38009.0,355.32,355.35,351.34,351.53,38009.0
2019-04-25 10:00:00,352.19,352.8,348.54,352.48,64507.0,352.19,352.8,348.54,352.48,64507.0
2019-04-25 11:00:00,352.27,353.09,350.39,352.95,24467.0,352.27,353.09,350.39,352.95,24467.0
2019-04-25 12:00:00,352.87,354.05,352.72,354.04,19322.0,352.87,354.05,352.72,354.04,19322.0
2019-04-25 13:00:00,354.16,354.73,353.47,354.29,14292.0,354.16,354.73,353.47,354.29,14292.0
2019-04-25 14:00:00,354.28,355.11,354.03,354.03,15185.0,354.28,355.11,354.03,354.03,15185.0
2019-04-25 15:00:00,354.05,354.57,353.68,353.82,47744.0,354.05,354.57,353.68,353.82,47744.0
2019-04-26 09:30:00,356.86,356.86,350.01,352.45,60391.0,356.86,356.86,350.01,352.45,60391.0
2019-04-26 10:00:00,352.13,356.26,352.13,356.01,46767.0,352.13,356.26,352.13,356.01,46767.0
2019-04-26 11:00:00,356.1,357.6,355.85,357.15,47625.0,356.1,357.6,355.85,357.15,47625.0
2019-04-26 12:00:00,357.14,358.12,356.95,357.67,34318.0,357.14,358.12,356.95,357.67,34318.0
2019-04-26 13:00:00,357.51,358.05,356.73,357.2,20775.0,357.51,358.05,356.73,357.2,20775.0
2019-04-26 14:00:00,357.04,357.27,356.25,356.84,26712.0,357.04,357.27,356.25,356.84,26712.0
2019-04-26 15:00:00,356.87,358.44,356.69,357.91,95338.0,356.87,358.44,356.69,357.91,95338.0
2019-04-29 09:30:00,356.97,357.9,355.8,356.5,52664.0,356.97,357.9,355.8,356.5,52664.0
2019-04-29 10:00:00,356.5,356.56,352.3,352.5,63930.0,356.5,356.56,352.3,352.5,63930.0
2019-04-29 11:00:00,352.39,352.72,351.13,351.84,45527.0,352.39,352.72,351.13,351.84,45527.0
2019-04-29 12:00:00,351.91,354.33,351.62,353.7,32302.0,351.91,354.33,351.62,353.7,32302.0
2019-04-29 13:00:00,353.7,353.94,352.08,352.08,43899.0,353.7,353.94,352.08,352.08,43899.0
2019-04-29 14:00:00,352.46,352.86,352.18,352.66,43570.0,352.46,352.86,352.18,352.66,43570.0
2019-04-29 15:00:00,352.64,352.7,350.65,351.04,82787.0,352.64,352.7,350.65,351.04,82787.0
2019-04-30 09:30:00,351.12,352.16,350.28,351.17,45163.0,351.12,352.16,350.28,351.17,45163.0
2019-04-30 10:00:00,351.23,351.69,350.34,350.35,46824.0,351.23,351.69,350.34,350.35,46824.0
2019-04-30 11:00:00,350.32,350.32,346.99,348.23,60531.0,350.32,350.32,346.99,348.23,60531.0
2019-04-30 12:00:00,348.26,349.66,348.26,349.33,56310.0,348.26,349.66,348.26,349.33,56310.0
2019-04-30 13:00:00,349.37,349.46,348.15,349.39,26478.0,349.37,349.46,348.15,349.39,26478.0
2019-04-30 14:00:00,349.43,349.43,348.52,348.84,23732.0,349.43,349.43,348.52,348.84,23732.0
2019-04-30 15:00:00,348.9,349.19,348.31,348.99,105082.0,348.9,349.19,348.31,348.99,105082.0
2019-05-01 09:30:00,347.81,348.33,343.5,344.56,81323.0,347.81,348.33,343.5,344.56,81323.0
2019-05-01 10:00:00,344.88,345.22,342.41,342.86,132481.0,344.88,345.22,342.41,342.86,132481.0
2019-05-01 11:00:00,342.97,344.95,342.82,343.74,83740.0,342.97,344.95,342.82,343.74,83740.0
2019-05-01 12:00:00,343.85,344.08,342.72,343.02,80589.0,343.85,344.08,342.72,343.02,80589.0
2019-05-01 13:00:00,343.08,343.15,341.59,341.64,41669.0,343.08,343.15,341.59,341.64,41669.0
2019-05-01 14:00:00,341.94,342.04,338.62,339.16,99044.0,341.94,342.04,338.62,339.16,99044.0
2019-05-01 15:00:00,339.19,339.33,334.65,334.92,244591.0,339.19,339.33,334.65,334.92,244591.0
2019-05-02 09:30:00,335.01,340.8,335.01,338.79,109034.0,335.01,340.8,335.01,338.79,109034.0
2019-05-02 10:00:00,338.88,342.65,338.42,340.29,100763.0,338.88,342.65,338.42,340.29,100763.0
2019-05-02 11:00:00,340.59,343.22,339.3,340.75,51265.0,340.59,343.22,339.3,340.75,51265.0
2019-05-02 12:00:00,340.75,340.75,338.31,339.47,30786.0,340.75,340.75,338.31,339.47,30786.0
2019-05-02 13:00:00,339.6,340.7,339.1,340.15,33458.0,339.6,340.7,339.1,340.15,33458.0
2019-05-02 14:00:00,340.29,342.89,339.91,342.6,64613.0,340.29,342.89,339.91,342.6,64613.0
2019-05-02 15:00:00,342.58,344.11,342.48,343.48,131068.0,342.58,344.11,342.48,343.48,131068.0
2019-05-03 09:30:00,344.27,346.12,342.58,345.27,38833.0,344.27,346.12,342.58,345.27,38833.0
2019-05-03 10:00:00,345.14,345.14,342.09,343.79,49457.0,345.14,345.14,342.09,343.79,49457.0
2019-05-03 11:00:00,343.8,345.2,343.49,344.36,38297.0,343.8,345.2,343.49,344.36,38297.0
2019-05-03 12:00:00,344.33,344.99,344.24,344.99,19513.0,344.33,344.99,344.24,344.99,19513.0
2019-05-03 13:00:00,345.02,345.61,344.67,345.19,35813.0,345.02,345.61,344.67,345.19,35813.0
2019-05-03 14:00:00,345.25,345.25,342.12,342.12,59360.0,345.25,345.25,342.12,342.12,59360.0
2019-05-03 15:00:00,342.1,342.44,339.98,341.96,204331.0,342.1,342.44,339.98,341.96,204331.0
2019-05-06 09:30:00,336.53,345.0,335.78,344.68,66673.0,336.53,345.0,335.78,344.68,66673.0
2019-05-06 10:00:00,344.99,347.08,343.85,347.08,110284.0,344.99,347.08,343.85,347.08,110284.0
2019-05-06 11:00:00,347.23,347.33,341.33,342.23,64424.0,347.23,347.33,341.33,342.23,64424.0
2019-05-06 12:00:00,342.05,344.26,342.05,343.94,30769.0,342.05,344.26,342.05,343.94,30769.0
2019-05-06 13:00:00,343.76,345.36,342.99,345.21,29723.0,343.76,345.36,342.99,345.21,29723.0
2019-05-06 14:00:00,345.35,347.2,344.49,347.16,49207.0,345.35,347.2,344.49,347.16,49207.0
2019-05-06 15:00:00,347.18,347.61,346.43,346.77,77069.0,347.18,347.61,346.43,346.77,77069.0
2019-05-07 09:30:00,344.29,346.68,343.01,346.16,48377.0,344.29,346.68,343.01,346.16,48377.0
2019-05-07 10:00:00,346.11,347.31,343.76,344.66,63486.0,346.11,347.31,343.76,344.66,63486.0
2019-05-07 11:00:00,344.55,345.5,343.27,343.86,60975.0,344.55,345.5,343.27,343.86,60975.0
2019-05-07 12:00:00,343.91,345.58,343.08,345.34,25559.0,343.91,345.58,343.08,345.34,25559.0
2019-05-07 13:00:00,345.06,345.27,341.7,342.67,39272.0,345.06,345.27,341.7,342.67,39272.0
2019-05-07 14:00:00,342.59,342.8,339.68,341.33,50051.0,342.59,342.8,339.68,341.33,50051.0
2019-05-07 15:00:00,341.05,342.71,338.89,342.71,104276.0,341.05,342.71,338.89,342.71,104276.0
2019-05-08 09:30:00,341.82,345.0,340.03,344.48,48451.0,341.82,345.0,340.03,344.48,48451.0
2019-05-08 10:00:00,344.64,345.61,342.72,345.2,29963.0,344.64,345.61,342.72,345.2,29963.0
2019-05-08 11:00:00,345.41,348.07,345.0,347.97,50205.0,345.41,348.07,345.0,347.97,50205.0
2019-05-08 12:00:00,347.75,348.88,346.99,348.81,23760.0,347.75,348.88,346.99,348.81,23760.0
2019-05-08 13:00:00,348.93,349.09,347.85,348.93,25252.0,348.93,349.09,347.85,348.93,25252.0
2019-05-08 14:00:00,349.06,349.91,348.37,349.83,20273.0,349.06,349.91,348.37,349.83,20273.0
2019-05-08 15:00:00,350.0,350.55,347.89,348.19,70138.0,350.0,350.55,347.89,348.19,70138.0
2019-05-09 09:30:00,344.52,347.87,344.52,347.43,25759.0,344.52,347.87,344.52,347.43,25759.0
2019-05-09 10:00:00,347.49,347.49,343.28,344.75,46159.0,347.49,347.49,343.28,344.75,46159.0
2019-05-09 11:00:00,344.53,346.91,344.3,346.77,27672.0,344.53,346.91,344.3,346.77,27672.0
2019-05-09 12:00:00,346.65,348.72,345.63,348.17,26987.0,346.65,348.72,345.63,348.17,26987.0
2019-05-09 13:00:00,347.81,349.13,346.84,347.76,24530.0,347.81,349.13,346.84,347.76,24530.0
2019-05-09 14:00:00,348.19,348.51,346.84,347.39,22305.0,348.19,348.51,346.84,347.39,22305.0
2019-05-09 15:00:00,347.1,348.58,346.56,347.98,58347.0,347.1,348.58,346.56,347.98,58347.0
2019-05-10 09:30:00,347.01,347.01,341.5,342.19,56466.0,347.01,347.01,341.5,342.19,56466.0
2019-05-10 10:00:00,342.32,342.5,337.03,338.12,59229.0,342.32,342.5,337.03,338.12,59229.0
2019-05-10 11:00:00,337.77,339.41,337.01,339.41,76605.0,337.77,339.41,337.01,339.41,76605.0
2019-05-10 12:00:00,340.0,343.0,339.87,342.29,32851.0,340.0,343.0,339.87,342.29,32851.0
2019-05-10 13:00:00,342.59,343.07,341.77,342.87,35137.0,342.59,343.07,341.77,342.87,35137.0
2019-05-10 14:00:00,342.99,343.97,341.88,343.68,41924.0,342.99,343.97,341.88,343.68,41924.0
2019-05-10 15:00:00,343.61,344.96,342.35,343.24,110015.0,343.61,344.96,342.35,343.24,110015.0
2019-05-13 09:30:00,337.2,338.98,331.72,334.11,93209.0,337.2,338.98,331.72,334.11,93209.0
2019-05-13 10:00:00,333.49,333.68,329.56,331.67,103737.0,333.49,333.68,329.56,331.67,103737.0
2019-05-13 11:00:00,331.79,332.94,329.12,330.48,89217.0,331.79,332.94,329.12,330.48,89217.0
2019-05-13 12:00:00,330.18,330.58,329.22,329.79,27445.0,330.18,330.58,329.22,329.79,27445.0
2019-05-13 13:00:00,329.71,330.56,328.87,329.24,52871.0,329.71,330.56,328.87,329.24,52871.0
2019-05-13 14:00:00,329.39,330.6,328.34,330.22,56988.0,329.39,330.6,328.34,330.22,56988.0
2019-05-13 15:00:00,330.16,331.44,329.64,330.23,84233.0,330.16,331.44,329.64,330.23,84233.0
2019-05-14 09:30:00,332.56,335.99,330.03,330.03,74231.0,332.56,335.99,330.03,330.03,74231.0
2019-05-14 10:00:00,330.47,333.55,325.61,332.08,192051.0,330.47,333.55,325.61,332.08,192051.0
2019-05-14 11:00:00,332.06,334.02,330.3,333.42,86649.0,332.06,334.02,330.3,333.42,86649.0
2019-05-14 12:00:00,333.31,334.17,333.05,333.64,33712.0,333.31,334.17,333.05,333.64,33712.0
2019-05-14 13:00:00,333.68,336.8,333.35,336.35,30412.0,333.68,336.8,333.35,336.35,30412.0
2019-05-14 14:00:00,336.34,336.5,333.78,334.71,49968.0,336.34,336.5,333.78,334.71,49968.0
2019-05-14 15:00:00,334.72,336.02,333.86,335.25,100780.0,334.72,336.02,333.86,335.25,100780.0
2019-05-15 09:30:00,335.06,337.59,333.47,337.59,87862.0,335.06,337.59,333.47,337.59,87862.0
2019-05-15 10:00:00,337.24,339.87,334.37,338.24,71415.0,337.24,339.87,334.37,338.24,71415.0
2019-05-15 11:00:00,338.32,340.24,337.8,340.12,30547.0,338.32,340.24,337.8,340.12,30547.0
2019-05-15 12:00:00,340.15,340.56,338.07,338.21,26229.0,340.15,340.56,338.07,338.21,26229.0
2019-05-15 13:00:00,338.24,340.19,338.23,339.64,22543.0,338.24,340.19,338.23,339.64,22543.0
2019-05-15 14:00:00,339.7,340.6,339.37,339.69,35399.0,339.7,340.6,339.37,339.69,35399.0
2019-05-15 15:00:00,339.79,340.95,339.69,340.73,95863.0,339.79,340.95,339.69,340.73,95863.0
2019-05-16 09:30:00,341.31,344.71,341.31,343.44,31290.0,341.31,344.71,341.31,343.44,31290.0
2019-05-16 10:00:00,343.02,345.89,342.35,344.19,64261.0,343.02,345.89,342.35,344.19,64261.0
2019-05-16 11:00:00,344.52,346.93,344.0,346.75,26460.0,344.52,346.93,344.0,346.75,26460.0
2019-05-16 12:00:00,346.74,348.46,346.16,347.16,44289.0,346.74,348.46,346.16,347.16,44289.0
2019-05-16 13:00:00,347.31,347.31,344.38,344.48,22295.0,347.31,347.31,344.38,344.48,22295.0
2019-05-16 14:00:00,344.16,345.08,343.59,344.06,19703.0,344.16,345.08,343.59,344.06,19703.0
2019-05-16 15:00:00,343.82,343.82,341.93,343.24,75468.0,343.82,343.82,341.93,343.24,75468.0
2019-05-17 09:30:00,342.61,348.52,342.1,347.48,60130.0,342.61,348.52,342.1,347.48,60130.0
2019-05-17 10:00:00,347.5,349.36,345.19,348.9,65550.0,347.5,349.36,345.19,348.9,65550.0
2019-05-17 11:00:00,348.92,349.56,347.57,348.19,45117.0,348.92,349.56,347.57,348.19,45117.0
2019-05-17 12:00:00,348.14,348.34,346.74,346.84,20680.0,348.14,348.34,346.74,346.84,20680.0
2019-05-17 13:00:00,347.0,348.21,345.87,346.15,19751.0,347.0,348.21,345.87,346.15,19751.0
2019-05-17 14:00:00,346.16,346.27,344.86,345.47,21186.0,346.16,346.27,344.86,345.47,21186.0
2019-05-17 15:00:00,345.22,345.36,342.27,342.27,103653.0,345.22,345.36,342.27,342.27,103653.0
2019-05-20 09:30:00,340.5,344.08,339.03,342.51,35287.0,340.5,344.08,339.03,342.51,35287.0
2019-05-20 10:00:00,342.23,344.28,341.65,342.61,72541.0,342.23,344.28,341.65,342.61,72541.0
2019-05-20 11:00:00,342.57,343.25,341.61,342.31,137847.0,342.57,343.25,341.61,342.31,137847.0
2019-05-20 12:00:00,342.23,343.18,342.0,342.49,158264.0,342.23,343.18,342.0,342.49,158264.0
2019-05-20 13:00:00,342.5,347.07,342.27,347.07,58280.0,342.5,347.07,342.27,347.07,58280.0
2019-05-20 14:00:00,347.07,347.44,345.95,347.01,33951.0,347.07,347.44,345.95,347.01,33951.0
2019-05-20 15:00:00,347.0,348.31,346.0,347.89,77846.0,347.0,348.31,346.0,347.89,77846.0
2019-05-21 09:30:00,348.61,352.92,347.9,349.56,55992.0,348.61,352.92,347.9,349.56,55992.0
2019-05-21 10:00:00,349.27,351.69,348.45,350.97,57977.0,349.27,351.69,348.45,350.97,57977.0
2019-05-21 11:00:00,350.98,351.42,349.79,349.8,52053.0,350.98,351.42,349.79,349.8,52053.0
2019-05-21 12:00:00,349.87,350.87,349.25,350.78,31667.0,349.87,350.87,349.25,350.78,31667.0
2019-05-21 13:00:00,350.8,353.7,350.8,353.47,30484.0,350.8,353.7,350.8,353.47,30484.0
2019-05-21 14:00:00,353.73,354.54,353.34,353.51,35975.0,353.73,354.54,353.34,353.51,35975.0
2019-05-21 15:00:00,353.32,353.89,352.7,353.09,58156.0,353.32,353.89,352.7,353.09,58156.0
2019-05-22 09:30:00,351.8,354.62,350.53,350.7,54621.0,351.8,354.62,350.53,350.7,54621.0
2019-05-22 10:00:00,350.84,353.77,350.19,352.74,43567.0,350.84,353.77,350.19,352.74,43567.0
2019-05-22 11:00:00,352.41,353.19,351.59,351.82,21042.0,352.41,353.19,351.59,351.82,21042.0
2019-05-22 12:00:00,351.84,352.3,350.87,351.01,15055.0,351.84,352.3,350.87,351.01,15055.0
2019-05-22 13:00:00,350.9,351.92,350.21,351.86,16404.0,350.9,351.92,350.21,351.86,16404.0
2019-05-22 14:00:00,351.53,351.87,350.81,351.11,14481.0,351.53,351.87,350.81,351.11,14481.0
2019-05-22 15:00:00,351.06,351.33,348.89,348.99,55046.0,351.06,351.33,348.89,348.99,55046.0
2019-05-23 09:30:00,347.03,347.14,341.34,343.22,63200.0,347.03,347.14,341.34,343.22,63200.0
2019-05-23 10:00:00,343.2,343.76,342.57,342.84,99981.0,343.2,343.76,342.57,342.84,99981.0
2019-05-23 11:00:00,342.71,342.71,338.17,338.37,167867.0,342.71,342.71,338.17,338.37,167867.0
2019-05-23 12:00:00,338.67,339.2,337.89,337.89,46226.0,338.67,339.2,337.89,337.89,46226.0
2019-05-23 13:00:00,337.86,338.76,337.1,338.62,50249.0,337.86,338.76,337.1,338.62,50249.0
2019-05-23 14:00:00,338.69,339.1,337.5,337.73,46582.0,338.69,339.1,337.5,337.73,46582.0
2019-05-23 15:00:00,337.76,338.36,336.07,338.06,185907.0,337.76,338.36,336.07,338.06,185907.0
2019-05-24 09:30:00,338.81,340.84,332.64,334.3,63796.0,338.81,340.84,332.64,334.3,63796.0
2019-05-24 10:00:00,334.29,336.12,331.7,331.93,79492.0,334.29,336.12,331.7,331.93,79492.0
2019-05-24 11:00:00,331.93,332.62,330.43,331.86,61275.0,331.93,332.62,330.43,331.86,61275.0
2019-05-24 12:00:00,331.85,334.49,331.85,333.51,34702.0,331.85,334.49,331.85,333.51,34702.0
2019-05-24 13:00:00,333.38,334.8,332.93,334.25,30309.0,333.38,334.8,332.93,334.25,30309.0
2019-05-24 14:00:00,334.37,335.46,333.94,334.57,41174.0,334.37,335.46,333.94,334.57,41174.0
2019-05-24 15:00:00,334.51,335.82,334.43,335.09,70561.0,334.51,335.82,334.43,335.09,70561.0
2019-05-28 09:30:00,336.22,338.5,336.22,338.46,43154.0,336.22,338.5,336.22,338.46,43154.0
2019-05-28 10:00:00,338.02,338.3,333.57,335.55,62277.0,338.02,338.3,333.57,335.55,62277.0
2019-05-28 11:00:00,335.38,335.54,334.54,335.16,55694.0,335.38,335.54,334.54,335.16,55694.0
2019-05-28 12:00:00,335.09,335.76,335.0,335.18,59660.0,335.09,335.76,335.0,335.18,59660.0
2019-05-28 13:00:00,335.24,336.14,334.59,334.6,34188.0,335.24,336.14,334.59,334.6,34188.0
2019-05-28 14:00:00,334.62,334.62,333.1,333.71,64752.0,334.62,334.62,333.1,333.71,64752.0
2019-05-28 15:00:00,333.6,335.72,333.01,334.74,162889.0,333.6,335.72,333.01,334.74,162889.0
2019-05-29 09:30:00,332.37,334.59,324.16,326.65,88202.0,332.37,334.59,324.16,326.65,88202.0
2019-05-29 10:00:00,326.65,329.94,325.63,325.63,109620.0,326.65,329.94,325.63,325.63,109620.0
2019-05-29 11:00:00,325.51,327.0,321.82,322.0,98273.0,325.51,327.0,321.82,322.0,98273.0
2019-05-29 12:00:00,322.03,324.96,321.85,324.04,36174.0,322.03,324.96,321.85,324.04,36174.0
2019-05-29 13:00:00,324.03,325.94,323.38,324.91,40093.0,324.03,325.94,323.38,324.91,40093.0
2019-05-29 14:00:00,325.09,325.31,322.8,322.82,66825.0,325.09,325.31,322.8,322.82,66825.0
2019-05-29 15:00:00,322.93,324.66,321.92,322.02,219169.0,322.93,324.66,321.92,322.02,219169.0
2019-05-30 09:30:00,327.64,334.03,323.05,325.15,180070.0,327.64,334.03,323.05,325.15,180070.0
2019-05-30 10:00:00,324.75,326.57,322.0,322.24,94339.0,324.75,326.57,322.0,322.24,94339.0
2019-05-30 11:00:00,322.13,324.12,321.18,323.55,105676.0,322.13,324.12,321.18,323.55,105676.0
2019-05-30 12:00:00,323.95,326.89,323.76,325.25,64171.0,323.95,326.89,323.76,325.25,64171.0
2019-05-30 13:00:00,325.1,325.99,324.43,325.65,46403.0,325.1,325.99,324.43,325.65,46403.0
2019-05-30 14:00:00,325.65,327.69,325.55,327.69,57671.0,325.65,327.69,325.55,327.69,57671.0
2019-05-30 15:00:00,327.61,330.42,326.21,328.25,204061.0,327.61,330.42,326.21,328.25,204061.0
2019-05-31 09:30:00,315.33,317.94,304.04,312.68,428766.0,315.33,317.94,304.04,312.68,428766.0
2019-05-31 10:00:00,312.52,319.22,312.48,318.96,271924.0,312.52,319.22,312.48,318.96,271924.0
2019-05-31 11:00:00,318.75,324.56,318.5,323.88,216742.0,318.75,324.56,318.5,323.88,216742.0
2019-05-31 12:00:00,323.82,325.9,321.71,324.93,268373.0,323.82,325.9,321.71,324.93,268373.0
2019-05-31 13:00:00,324.61,330.22,323.83,329.68,244423.0,324.61,330.22,323.83,329.68,244423.0
2019-05-31 14:00:00,329.7,332.92,326.61,332.91,280255.0,329.7,332.92,326.61,332.91,280255.0
2019-05-31 15:00:00,332.97,335.13,332.25,333.39,447447.0,332.97,335.13,332.25,333.39,447447.0
2019-06-03 09:30:00,333.89,337.36,328.01,328.23,86691.0,333.89,337.36,328.01,328.23,86691.0
2019-06-03 10:00:00,328.2,335.74,327.85,335.46,99063.0,328.2,335.74,327.85,335.46,99063.0
2019-06-03 11:00:00,335.56,335.95,331.17,331.58,84261.0,335.56,335.95,331.17,331.58,84261.0
2019-06-03 12:00:00,331.55,333.1,331.01,331.94,42247.0,331.55,333.1,331.01,331.94,42247.0
2019-06-03 13:00:00,331.78,334.28,331.34,333.94,42372.0,331.78,334.28,331.34,333.94,42372.0
2019-06-03 14:00:00,333.87,333.91,330.53,330.92,44718.0,333.87,333.91,330.53,330.92,44718.0
2019-06-03 15:00:00,331.02,331.56,329.25,330.84,136032.0,331.02,331.56,329.25,330.84,136032.0
2019-06-04 09:30:00,332.3,340.55,331.6,337.28,107439.0,332.3,340.55,331.6,337.28,107439.0
2019-06-04 10:00:00,337.59,338.29,333.11,334.11,69294.0,337.59,338.29,333.11,334.11,69294.0
2019-06-04 11:00:00,334.1,335.45,332.6,332.76,55304.0,334.1,335.45,332.6,332.76,55304.0
2019-06-04 12:00:00,332.76,336.53,331.89,335.54,84859.0,332.76,336.53,331.89,335.54,84859.0
2019-06-04 13:00:00,335.69,337.44,335.17,336.83,36327.0,335.69,337.44,335.17,336.83,36327.0
2019-06-04 14:00:00,336.8,336.8,333.73,333.75,35474.0,336.8,336.8,333.73,333.75,35474.0
2019-06-04 15:00:00,333.75,335.73,333.75,335.53,81712.0,333.75,335.73,333.75,335.53,81712.0
2019-06-05 09:30:00,338.01,338.37,335.23,335.72,56146.0,338.01,338.37,335.23,335.72,56146.0
2019-06-05 10:00:00,335.31,335.7,331.26,332.04,48864.0,335.31,335.7,331.26,332.04,48864.0
2019-06-05 11:00:00,332.23,336.28,332.23,335.9,49409.0,332.23,336.28,332.23,335.9,49409.0
2019-06-05 12:00:00,335.98,337.34,335.97,336.76,35448.0,335.98,337.34,335.97,336.76,35448.0
2019-06-05 13:00:00,336.91,338.64,336.9,338.12,34696.0,336.91,338.64,336.9,338.12,34696.0
2019-06-05 14:00:00,338.09,338.09,335.97,336.5,25444.0,338.09,338.09,335.97,336.5,25444.0
2019-06-05 15:00:00,336.6,337.61,336.0,337.48,61605.0,336.6,337.61,336.0,337.48,61605.0
2019-06-06 09:30:00,339.85,341.96,337.62,337.95,43486.0,339.85,341.96,337.62,337.95,43486.0
2019-06-06 10:00:00,337.95,339.25,336.64,338.15,89272.0,337.95,339.25,336.64,338.15,89272.0
2019-06-06 11:00:00,338.26,338.35,336.52,336.7,30828.0,338.26,338.35,336.52,336.7,30828.0
2019-06-06 12:00:00,336.86,337.78,336.38,337.29,20184.0,336.86,337.78,336.38,337.29,20184.0
2019-06-06 13:00:00,337.5,338.7,337.34,338.06,26390.0,337.5,338.7,337.34,338.06,26390.0
2019-06-06 14:00:00,338.3,339.42,337.94,338.61,23858.0,338.3,339.42,337.94,338.61,23858.0
2019-06-06 15:00:00,338.62,341.21,338.62,340.12,101571.0,338.62,341.21,338.62,340.12,101571.0
2019-06-07 09:30:00,340.69,343.96,340.69,342.9,25122.0,340.69,343.96,340.69,342.9,25122.0
2019-06-07 10:00:00,343.21,343.4,340.63,343.11,47164.0,343.21,343.4,340.63,343.11,47164.0
2019-06-07 11:00:00,343.11,343.13,341.54,341.89,38197.0,343.11,343.13,341.54,341.89,38197.0
2019-06-07 12:00:00,341.76,343.52,341.49,343.52,17240.0,341.76,343.52,341.49,343.52,17240.0
2019-06-07 13:00:00,343.5,343.64,341.09,341.86,19965.0,343.5,343.64,341.09,341.86,19965.0
2019-06-07 14:00:00,341.85,341.85,337.84,337.84,48418.0,341.85,341.85,337.84,337.84,48418.0
2019-06-07 15:00:00,338.11,340.1,337.68,338.07,95540.0,338.11,340.1,337.68,338.07,95540.0
2019-06-10 09:30:00,339.11,343.36,338.46,342.49,29635.0,339.11,343.36,338.46,342.49,29635.0
2019-06-10 10:00:00,342.35,344.49,341.53,341.74,44320.0,342.35,344.49,341.53,341.74,44320.0
2019-06-10 11:00:00,341.86,342.52,340.76,342.06,31054.0,341.86,342.52,340.76,342.06,31054.0
2019-06-10 12:00:00,342.06,342.61,338.71,338.91,32156.0,342.06,342.61,338.71,338.91,32156.0
2019-06-10 13:00:00,338.83,340.07,337.39,337.49,40999.0,338.83,340.07,337.39,337.49,40999.0
2019-06-10 14:00:00,337.39,337.39,335.63,336.96,53902.0,337.39,337.39,335.63,336.96,53902.0
2019-06-10 15:00:00,336.94,337.4,335.95,336.92,68977.0,336.94,337.4,335.95,336.92,68977.0
2019-06-11 09:30:00,341.22,341.89,338.73,340.9,35142.0,341.22,341.89,338.73,340.9,35142.0
2019-06-11 10:00:00,341.17,341.72,339.68,340.3,42330.0,341.17,341.72,339.68,340.3,42330.0
2019-06-11 11:00:00,339.96,340.13,336.09,336.33,42652.0,339.96,340.13,336.09,336.33,42652.0
2019-06-11 12:00:00,335.95,336.68,334.56,335.06,23439.0,335.95,336.68,334.56,335.06,23439.0
2019-06-11 13:00:00,334.95,337.76,334.71,337.73,27659.0,334.95,337.76,334.71,337.73,27659.0
2019-06-11 14:00:00,337.85,338.34,336.83,337.62,21390.0,337.85,338.34,336.83,337.62,21390.0
2019-06-11 15:00:00,337.58,340.26,337.4,339.93,48364.0,337.58,340.26,337.4,339.93,48364.0
2019-06-12 09:30:00,341.88,343.88,339.14,341.73,48360.0,341.88,343.88,339.14,341.73,48360.0
2019-06-12 10:00:00,342.14,342.69,339.97,340.9,54416.0,342.14,342.69,339.97,340.9,54416.0
2019-06-12 11:00:00,341.08,341.09,339.72,340.74,24255.0,341.08,341.09,339.72,340.74,24255.0
2019-06-12 12:00:00,340.55,341.37,339.9,341.37,24669.0,340.55,341.37,339.9,341.37,24669.0
2019-06-12 13:00:00,341.37,341.67,340.93,341.43,23352.0,341.37,341.67,340.93,341.43,23352.0
2019-06-12 14:00:00,341.69,342.31,340.49,341.68,49430.0,341.69,342.31,340.49,341.68,49430.0
2019-06-12 15:00:00,341.61,342.92,341.32,342.81,73114.0,341.61,342.92,341.32,342.81,73114.0
2019-06-13 09:30:00,344.62,349.86,343.62,349.5,91441.0,344.62,349.86,343.62,349.5,91441.0
2019-06-13 10:00:00,349.68,350.2,346.2,346.24,142589.0,349.68,350.2,346.2,346.24,142589.0
2019-06-13 11:00:00,346.24,347.88,344.54,347.33,36475.0,346.24,347.88,344.54,347.33,36475.0
2019-06-13 12:00:00,347.41,349.2,347.0,348.67,26031.0,347.41,349.2,347.0,348.67,26031.0
2019-06-13 13:00:00,348.68,349.76,348.5,349.44,20332.0,348.68,349.76,348.5,349.44,20332.0
2019-06-13 14:00:00,349.44,349.87,348.32,348.66,29465.0,349.44,349.87,348.32,348.66,29465.0
2019-06-13 15:00:00,348.74,350.0,347.58,349.81,95671.0,348.74,350.0,347.58,349.81,95671.0
2019-06-14 09:30:00,349.34,354.06,349.02,353.85,32195.0,349.34,354.06,349.02,353.85,32195.0
2019-06-14 10:00:00,353.46,353.78,350.42,353.5,81917.0,353.46,353.78,350.42,353.5,81917.0
2019-06-14 11:00:00,353.52,354.0,352.1,353.65,47036.0,353.52,354.0,352.1,353.65,47036.0
2019-06-14 12:00:00,353.44,353.9,352.86,353.3,36037.0,353.44,353.9,352.86,353.3,36037.0
2019-06-14 13:00:00,353.19,355.61,353.17,353.82,50550.0,353.19,355.61,353.17,353.82,50550.0
2019-06-14 14:00:00,353.9,354.58,353.0,353.06,42046.0,353.9,354.58,353.0,353.06,42046.0
2019-06-14 15:00:00,353.02,355.11,352.87,354.73,103254.0,353.02,355.11,352.87,354.73,103254.0
2019-06-17 09:30:00,355.61,357.03,353.0,354.9,53539.0,355.61,357.03,353.0,354.9,53539.0
2019-06-17 10:00:00,355.43,357.54,351.5,353.49,40263.0,355.43,357.54,351.5,353.49,40263.0
2019-06-17 11:00:00,353.49,354.44,351.52,351.79,31618.0,353.49,354.44,351.52,351.79,31618.0
2019-06-17 12:00:00,352.02,352.79,351.58,352.68,23025.0,352.02,352.79,351.58,352.68,23025.0
2019-06-17 13:00:00,352.67,352.93,351.56,351.79,51672.0,352.67,352.93,351.56,351.79,51672.0
2019-06-17 14:00:00,351.9,352.08,350.31,350.62,54218.0,351.9,352.08,350.31,350.62,54218.0
2019-06-17 15:00:00,350.61,352.55,349.56,350.19,98187.0,350.61,352.55,349.56,350.19,98187.0
2019-06-18 09:30:00,352.58,354.09,350.71,352.95,39329.0,352.58,354.09,350.71,352.95,39329.0
2019-06-18 10:00:00,352.51,353.66,348.3,348.41,74351.0,352.51,353.66,348.3,348.41,74351.0
2019-06-18 11:00:00,348.44,348.6,346.13,346.86,61214.0,348.44,348.6,346.13,346.86,61214.0
2019-06-18 12:00:00,347.33,348.11,346.89,347.47,22584.0,347.33,348.11,346.89,347.47,22584.0
2019-06-18 13:00:00,347.08,348.03,346.47,348.03,22623.0,347.08,348.03,346.47,348.03,22623.0
2019-06-18 14:00:00,348.45,348.55,346.01,346.13,49830.0,348.45,348.55,346.01,346.13,49830.0
2019-06-18 15:00:00,346.02,347.5,345.9,347.28,85295.0,346.02,347.5,345.9,347.28,85295.0
2019-06-19 09:30:00,346.64,348.16,343.62,346.7,37622.0,346.64,348.16,343.62,346.7,37622.0
2019-06-19 10:00:00,346.96,350.07,346.93,349.88,30526.0,346.96,350.07,346.93,349.88,30526.0
2019-06-19 11:00:00,349.76,351.32,349.76,350.38,28971.0,349.76,351.32,349.76,350.38,28971.0
2019-06-19 12:00:00,350.24,352.4,349.24,352.4,27652.0,350.24,352.4,349.24,352.4,27652.0
2019-06-19 13:00:00,352.25,352.29,349.99,350.17,42069.0,352.25,352.29,349.99,350.17,42069.0
2019-06-19 14:00:00,350.17,355.46,349.59,354.02,42169.0,350.17,355.46,349.59,354.02,42169.0
2019-06-19 15:00:00,354.32,358.43,354.16,357.83,98664.0,354.32,358.43,354.16,357.83,98664.0
2019-06-20 09:30:00,360.42,365.54,360.25,364.53,51236.0,360.42,365.54,360.25,364.53,51236.0
2019-06-20 10:00:00,364.73,364.75,361.45,361.5,81534.0,364.73,364.75,361.45,361.5,81534.0
2019-06-20 11:00:00,361.55,361.64,359.64,359.65,40267.0,361.55,361.64,359.64,359.65,40267.0
2019-06-20 12:00:00,359.73,359.79,357.15,358.87,37491.0,359.73,359.79,357.15,358.87,37491.0
2019-06-20 13:00:00,358.78,358.78,357.34,357.35,30752.0,358.78,358.78,357.34,357.35,30752.0
2019-06-20 14:00:00,357.45,357.45,355.48,355.78,43811.0,357.45,357.45,355.48,355.78,43811.0
2019-06-20 15:00:00,355.78,358.6,355.16,358.42,110189.0,355.78,358.6,355.16,358.42,110189.0
2019-06-21 09:30:00,359.28,359.28,356.03,358.58,78496.0,359.28,359.28,356.03,358.58,78496.0
2019-06-21 10:00:00,358.38,360.05,358.19,359.09,47402.0,358.38,360.05,358.19,359.09,47402.0
2019-06-21 11:00:00,359.36,360.47,356.46,357.03,48993.0,359.36,360.47,356.46,357.03,48993.0
2019-06-21 12:00:00,357.15,357.42,355.83,357.24,24764.0,357.15,357.42,355.83,357.24,24764.0
2019-06-21 13:00:00,357.27,357.43,355.28,356.15,21091.0,357.27,357.43,355.28,356.15,21091.0
2019-06-21 14:00:00,356.14,357.52,355.92,356.78,34087.0,356.14,357.52,355.92,356.78,34087.0
2019-06-21 15:00:00,356.66,358.05,355.63,355.71,88231.0,356.66,358.05,355.63,355.71,88231.0
2019-06-24 09:30:00,357.73,358.69,354.0,355.56,36914.0,357.73,358.69,354.0,355.56,36914.0
2019-06-24 10:00:00,355.36,355.67,340.26,341.31,305217.0,355.36,355.67,340.26,341.31,305217.0
2019-06-24 11:00:00,341.42,347.77,341.08,345.19,253603.0,341.42,347.77,341.08,345.19,253603.0
2019-06-24 12:00:00,344.93,345.41,342.0,343.5,171425.0,344.93,345.41,342.0,343.5,171425.0
2019-06-24 13:00:00,343.37,344.18,341.87,343.01,87256.0,343.37,344.18,341.87,343.01,87256.0
2019-06-24 14:00:00,343.22,343.81,342.76,343.5,77282.0,343.22,343.81,342.76,343.5,77282.0
2019-06-24 15:00:00,343.55,347.01,343.16,346.54,200797.0,343.55,347.01,343.16,346.54,200797.0
2019-06-25 09:30:00,345.0,345.8,340.87,344.35,99158.0,345.0,345.8,340.87,344.35,99158.0
2019-06-25 10:00:00,344.31,346.93,343.19,346.74,78572.0,344.31,346.93,343.19,346.74,78572.0
2019-06-25 11:00:00,346.75,347.24,344.43,347.2,52156.0,346.75,347.24,344.43,347.2,52156.0
2019-06-25 12:00:00,347.28,348.38,345.99,347.46,24782.0,347.28,348.38,345.99,347.46,24782.0
2019-06-25 13:00:00,347.16,348.22,346.26,348.19,24833.0,347.16,348.22,346.26,348.19,24833.0
2019-06-25 14:00:00,348.07,348.12,344.79,345.87,35726.0,348.07,348.12,344.79,345.87,35726.0
2019-06-25 15:00:00,345.65,348.92,345.65,348.84,59109.0,345.65,348.92,345.65,348.84,59109.0
2019-06-26 09:30:00,350.58,352.65,346.62,346.75,38712.0,350.58,352.65,346.62,346.75,38712.0
2019-06-26 10:00:00,347.13,349.6,346.26,348.29,53188.0,347.13,349.6,346.26,348.29,53188.0
2019-06-26 11:00:00,348.73,349.06,347.7,348.69,25265.0,348.73,349.06,347.7,348.69,25265.0
2019-06-26 12:00:00,348.67,349.32,348.18,348.84,19514.0,348.67,349.32,348.18,348.84,19514.0
2019-06-26 13:00:00,348.82,349.58,348.0,348.65,13070.0,348.82,349.58,348.0,348.65,13070.0
2019-06-26 14:00:00,348.61,348.83,346.58,346.97,31179.0,348.61,348.83,346.58,346.97,31179.0
2019-06-26 15:00:00,347.16,347.35,344.27,344.81,89885.0,347.16,347.35,344.27,344.81,89885.0
2019-06-27 09:30:00,346.5,347.43,341.79,341.79,41567.0,346.5,347.43,341.79,341.79,41567.0
2019-06-27 10:00:00,341.73,342.63,339.53,342.08,55043.0,341.73,342.63,339.53,342.08,55043.0
2019-06-27 11:00:00,342.07,342.95,340.67,342.12,32854.0,342.07,342.95,340.67,342.12,32854.0
2019-06-27 12:00:00,342.4,342.41,341.27,341.45,23572.0,342.4,342.41,341.27,341.45,23572.0
2019-06-27 13:00:00,341.63,343.23,341.17,343.23,28017.0,341.63,343.23,341.17,343.23,28017.0
2019-06-27 14:00:00,343.24,345.58,343.24,344.27,42333.0,343.24,345.58,343.24,344.27,42333.0
2019-06-27 15:00:00,344.52,344.85,343.12,344.22,54721.0,344.52,344.85,343.12,344.22,54721.0
2019-06-28 09:30:00,345.94,346.77,343.89,345.37,24139.0,345.94,346.77,343.89,345.37,24139.0
2019-06-28 10:00:00,345.43,346.25,344.36,344.97,30303.0,345.43,346.25,344.36,344.97,30303.0
2019-06-28 11:00:00,345.27,346.76,344.8,346.3,39893.0,345.27,346.76,344.8,346.3,39893.0
2019-06-28 12:00:00,345.94,347.1,345.92,347.09,30413.0,345.94,347.1,345.92,347.09,30413.0
2019-06-28 13:00:00,346.95,347.24,346.29,346.78,19194.0,346.95,347.24,346.29,346.78,19194.0
2019-06-28 14:00:00,346.82,347.38,345.63,345.63,64076.0,346.82,347.38,345.63,345.63,64076.0
2019-06-28 15:00:00,345.63,347.11,345.45,346.91,75763.0,345.63,347.11,345.45,346.91,75763.0
2019-07-01 09:30:00,350.55,353.76,347.92,348.89,43681.0,350.55,353.76,347.92,348.89,43681.0
2019-07-01 10:00:00,348.35,349.72,344.95,345.68,62102.0,348.35,349.72,344.95,345.68,62102.0
2019-07-01 11:00:00,345.87,345.87,342.32,342.74,46832.0,345.87,345.87,342.32,342.74,46832.0
2019-07-01 12:00:00,342.58,343.38,340.61,340.91,36766.0,342.58,343.38,340.61,340.91,36766.0
2019-07-01 13:00:00,340.98,341.17,340.18,340.44,78112.0,340.98,341.17,340.18,340.44,78112.0
2019-07-01 14:00:00,340.48,341.85,339.88,341.23,56322.0,340.48,341.85,339.88,341.23,56322.0
2019-07-01 15:00:00,341.39,341.75,340.01,340.37,106573.0,341.39,341.75,340.01,340.37,106573.0
2019-07-02 09:30:00,340.76,343.41,338.25,343.4,55021.0,340.76,343.41,338.25,343.4,55021.0
2019-07-02 10:00:00,343.4,345.78,341.31,341.7,69366.0,343.4,345.78,341.31,341.7,69366.0
2019-07-02 11:00:00,341.84,343.97,341.43,341.8,77171.0,341.84,343.97,341.43,341.8,77171.0
2019-07-02 12:00:00,341.68,341.97,340.65,341.81,19883.0,341.68,341.97,340.65,341.81,19883.0
2019-07-02 13:00:00,341.81,342.77,341.8,342.22,13108.0,341.81,342.77,341.8,342.22,13108.0
2019-07-02 14:00:00,342.2,342.44,340.77,340.84,22325.0,342.2,342.44,340.77,340.84,22325.0
2019-07-02 15:00:00,341.0,341.8,340.3,341.28,52368.0,341.0,341.8,340.3,341.28,52368.0
2019-07-03 09:30:00,343.65,343.78,341.21,343.46,45436.0,343.65,343.78,341.21,343.46,45436.0
2019-07-03 10:00:00,343.51,344.29,342.46,343.24,60937.0,343.51,344.29,342.46,343.24,60937.0
2019-07-03 11:00:00,343.39,344.84,343.27,344.57,40436.0,343.39,344.84,343.27,344.57,40436.0
2019-07-03 12:00:00,344.57,346.0,344.42,345.2,51018.0,344.57,346.0,344.42,345.2,51018.0
2019-07-05 09:30:00,343.33,348.49,343.33,345.34,35641.0,343.33,348.49,343.33,345.34,35641.0
2019-07-05 10:00:00,345.11,347.5,344.7,344.73,43487.0,345.11,347.5,344.7,344.73,43487.0
2019-07-05 11:00:00,345.0,345.75,344.22,344.38,44201.0,345.0,345.75,344.22,344.38,44201.0
2019-07-05 12:00:00,344.35,345.53,344.31,345.12,17836.0,344.35,345.53,344.31,345.12,17836.0
2019-07-05 13:00:00,345.02,345.54,344.95,345.2,13658.0,345.02,345.54,344.95,345.2,13658.0
2019-07-05 14:00:00,345.17,346.14,345.17,345.52,59888.0,345.17,346.14,345.17,345.52,59888.0
2019-07-05 15:00:00,345.5,345.74,344.51,345.06,67213.0,345.5,345.74,344.51,345.06,67213.0
2019-07-08 09:30:00,343.61,345.59,343.61,343.86,31490.0,343.61,345.59,343.61,343.86,31490.0
2019-07-08 10:00:00,343.94,347.44,343.75,347.25,63201.0,343.94,347.44,343.75,347.25,63201.0
2019-07-08 11:00:00,347.3,349.35,347.13,348.45,43796.0,347.3,349.35,347.13,348.45,43796.0
2019-07-08 12:00:00,348.39,349.08,346.55,347.86,28471.0,348.39,349.08,346.55,347.86,28471.0
2019-07-08 13:00:00,348.03,348.55,347.1,348.55,29420.0,348.03,348.55,347.1,348.55,29420.0
2019-07-08 14:00:00,348.42,349.95,348.01,349.94,24368.0,348.42,349.95,348.01,349.94,24368.0
2019-07-08 15:00:00,349.95,353.08,349.74,352.96,118877.0,349.95,353.08,349.74,352.96,118877.0
2019-07-09 09:30:00,351.2,353.19,348.08,351.93,63052.0,351.2,353.19,348.08,351.93,63052.0
2019-07-09 10:00:00,352.18,352.62,348.95,351.4,71108.0,352.18,352.62,348.95,351.4,71108.0
2019-07-09 11:00:00,351.23,351.28,349.51,350.16,27598.0,351.23,351.28,349.51,350.16,27598.0
2019-07-09 12:00:00,350.2,351.13,348.85,350.23,51888.0,350.2,351.13,348.85,350.23,51888.0
2019-07-09 13:00:00,350.12,352.0,349.61,351.91,39680.0,350.12,352.0,349.61,351.91,39680.0
2019-07-09 14:00:00,352.06,353.03,347.9,348.08,65046.0,352.06,353.03,347.9,348.08,65046.0
2019-07-09 15:00:00,347.89,349.61,347.0,348.43,126219.0,347.89,349.61,347.0,348.43,126219.0
2019-07-10 09:30:00,349.38,349.91,345.92,347.51,46406.0,349.38,349.91,345.92,347.51,46406.0
2019-07-10 10:00:00,347.47,347.74,343.94,344.44,118104.0,347.47,347.74,343.94,344.44,118104.0
2019-07-10 11:00:00,344.29,346.18,342.78,345.97,50451.0,344.29,346.18,342.78,345.97,50451.0
2019-07-10 12:00:00,346.32,347.25,345.57,347.09,29399.0,346.32,347.25,345.57,347.09,29399.0
2019-07-10 13:00:00,347.12,348.46,346.64,348.46,20182.0,347.12,348.46,346.64,348.46,20182.0
2019-07-10 14:00:00,348.46,348.89,346.89,347.96,37951.0,348.46,348.89,346.89,347.96,37951.0
2019-07-10 15:00:00,348.06,348.24,346.74,347.21,60677.0,348.06,348.24,346.74,347.21,60677.0
2019-07-11 09:30:00,348.0,349.45,346.15,348.67,81897.0,348.0,349.45,346.15,348.67,81897.0
2019-07-11 10:00:00,348.59,349.95,347.48,347.67,56194.0,348.59,349.95,347.48,347.67,56194.0
2019-07-11 11:00:00,347.75,348.41,347.24,347.37,30686.0,347.75,348.41,347.24,347.37,30686.0
2019-07-11 12:00:00,347.61,348.09,347.18,347.53,24896.0,347.61,348.09,347.18,347.53,24896.0
2019-07-11 13:00:00,347.49,348.41,347.41,348.05,30549.0,347.49,348.41,347.41,348.05,30549.0
2019-07-11 14:00:00,348.05,348.05,347.14,347.31,26838.0,348.05,348.05,347.14,347.31,26838.0
2019-07-11 15:00:00,347.41,347.78,346.75,346.98,97488.0,347.41,347.78,346.75,346.98,97488.0
2019-07-12 09:30:00,348.0,349.9,347.27,348.06,45832.0,348.0,349.9,347.27,348.06,45832.0
2019-07-12 10:00:00,348.2,350.5,347.94,350.5,75459.0,348.2,350.5,347.94,350.5,75459.0
2019-07-12 11:00:00,350.49,352.28,350.48,352.28,57651.0,350.49,352.28,350.48,352.28,57651.0
2019-07-12 12:00:00,352.26,355.34,352.26,355.32,50617.0,352.26,355.34,352.26,355.32,50617.0
2019-07-12 13:00:00,355.24,355.85,354.6,354.92,30758.0,355.24,355.85,354.6,354.92,30758.0
2019-07-12 14:00:00,354.95,356.72,354.71,356.26,46813.0,354.95,356.72,354.71,356.26,46813.0
2019-07-12 15:00:00,356.38,357.28,355.78,356.32,91238.0,356.38,357.28,355.78,356.32,91238.0
2019-07-15 09:30:00,356.97,361.27,356.97,357.9,62824.0,356.97,361.27,356.97,357.9,62824.0
2019-07-15 10:00:00,357.98,359.25,356.44,357.47,90734.0,357.98,359.25,356.44,357.47,90734.0
2019-07-15 11:00:00,357.21,357.88,354.3,354.95,94770.0,357.21,357.88,354.3,354.95,94770.0
2019-07-15 12:00:00,354.94,356.04,354.52,355.06,26777.0,354.94,356.04,354.52,355.06,26777.0
2019-07-15 13:00:00,354.86,355.88,354.82,355.63,23662.0,354.86,355.88,354.82,355.63,23662.0
2019-07-15 14:00:00,355.51,357.5,355.44,357.5,21274.0,355.51,357.5,355.44,357.5,21274.0
2019-07-15 15:00:00,357.49,357.89,355.1,355.71,128166.0,357.49,357.89,355.1,355.71,128166.0
2019-07-16 09:30:00,356.57,361.85,355.61,360.5,114419.0,356.57,361.85,355.61,360.5,114419.0
2019-07-16 10:00:00,360.5,361.67,357.93,358.53,212498.0,360.5,361.67,357.93,358.53,212498.0
2019-07-16 11:00:00,358.46,358.58,356.17,356.67,138616.0,358.46,358.58,356.17,356.67,138616.0
2019-07-16 12:00:00,356.68,357.86,356.67,357.5,107868.0,356.68,357.86,356.67,357.5,107868.0
2019-07-16 13:00:00,357.5,357.79,356.52,357.12,181036.0,357.5,357.79,356.52,357.12,181036.0
2019-07-16 14:00:00,357.21,357.75,356.92,357.05,167249.0,357.21,357.75,356.92,357.05,167249.0
2019-07-16 15:00:00,357.09,360.99,356.94,360.68,137920.0,357.09,360.99,356.94,360.68,137920.0
2019-07-17 09:30:00,361.52,368.35,361.52,362.87,106373.0,361.52,368.35,361.52,362.87,106373.0
2019-07-17 10:00:00,362.81,365.77,362.51,364.46,56444.0,362.81,365.77,362.51,364.46,56444.0
2019-07-17 11:00:00,364.45,366.17,363.67,365.83,36083.0,364.45,366.17,363.67,365.83,36083.0
2019-07-17 12:00:00,365.73,367.86,365.01,367.09,47483.0,365.73,367.86,365.01,367.09,47483.0
2019-07-17 13:00:00,367.07,368.83,366.6,366.85,50540.0,367.07,368.83,366.6,366.85,50540.0
2019-07-17 14:00:00,366.82,367.15,365.01,365.25,35171.0,366.82,367.15,365.01,365.25,35171.0
2019-07-17 15:00:00,365.22,366.98,363.64,366.31,129079.0,365.22,366.98,363.64,366.31,129079.0
2019-07-18 09:30:00,363.55,366.08,363.55,366.01,54968.0,363.55,366.08,363.55,366.01,54968.0
2019-07-18 10:00:00,366.0,368.39,365.0,368.36,34867.0,366.0,368.39,365.0,368.36,34867.0
2019-07-18 11:00:00,368.46,368.72,366.77,366.99,34969.0,368.46,368.72,366.77,366.99,34969.0
2019-07-18 12:00:00,366.84,367.43,366.39,367.16,34601.0,366.84,367.43,366.39,367.16,34601.0
2019-07-18 13:00:00,367.21,368.44,366.99,367.22,30668.0,367.21,368.44,366.99,367.22,30668.0
2019-07-18 14:00:00,367.03,368.14,366.61,368.08,23089.0,367.03,368.14,366.61,368.08,23089.0
2019-07-18 15:00:00,367.89,368.06,365.61,366.19,78199.0,367.89,368.06,365.61,366.19,78199.0
2019-07-19 09:30:00,365.19,367.01,362.15,362.82,57377.0,365.19,367.01,362.15,362.82,57377.0
2019-07-19 10:00:00,362.82,364.49,360.39,360.58,57479.0,362.82,364.49,360.39,360.58,57479.0
2019-07-19 11:00:00,361.13,362.17,359.29,360.15,27706.0,361.13,362.17,359.29,360.15,27706.0
2019-07-19 12:00:00,360.17,361.14,360.17,360.56,19583.0,360.17,361.14,360.17,360.56,19583.0
2019-07-19 13:00:00,360.53,360.53,358.88,359.1,12930.0,360.53,360.53,358.88,359.1,12930.0
2019-07-19 14:00:00,359.99,360.79,358.1,358.68,38330.0,359.99,360.79,358.1,358.68,38330.0
2019-07-19 15:00:00,358.85,358.85,356.45,356.94,84393.0,358.85,358.85,356.45,356.94,84393.0
2019-07-22 09:30:00,357.79,359.8,355.07,357.12,42716.0,357.79,359.8,355.07,357.12,42716.0
2019-07-22 10:00:00,357.88,358.7,351.75,352.56,66830.0,357.88,358.7,351.75,352.56,66830.0
2019-07-22 11:00:00,352.61,354.79,351.09,354.63,28573.0,352.61,354.79,351.09,354.63,28573.0
2019-07-22 12:00:00,354.78,356.0,354.49,356.0,34905.0,354.78,356.0,354.49,356.0,34905.0
2019-07-22 13:00:00,356.05,356.52,355.39,356.23,15899.0,356.05,356.52,355.39,356.23,15899.0
2019-07-22 14:00:00,356.11,356.65,354.71,355.15,24526.0,356.11,356.65,354.71,355.15,24526.0
2019-07-22 15:00:00,355.06,356.0,352.93,352.94,73317.0,355.06,356.0,352.93,352.94,73317.0
2019-07-23 09:30:00,354.0,354.11,350.38,352.18,39710.0,354.0,354.11,350.38,352.18,39710.0
2019-07-23 10:00:00,352.14,352.72,349.98,350.26,41834.0,352.14,352.72,349.98,350.26,41834.0
2019-07-23 11:00:00,350.28,351.91,350.01,350.79,30930.0,350.28,351.91,350.01,350.79,30930.0
2019-07-23 12:00:00,350.65,352.43,350.6,352.04,37098.0,350.65,352.43,350.6,352.04,37098.0
2019-07-23 13:00:00,352.18,353.44,351.52,353.16,30073.0,352.18,353.44,351.52,353.16,30073.0
2019-07-23 14:00:00,353.3,353.39,351.62,352.04,27079.0,353.3,353.39,351.62,352.04,27079.0
2019-07-23 15:00:00,352.04,353.05,351.58,351.99,125975.0,352.04,353.05,351.58,351.99,125975.0
2019-07-24 09:30:00,351.79,352.99,349.0,349.2,37679.0,351.79,352.99,349.0,349.2,37679.0
2019-07-24 10:00:00,349.0,351.09,348.84,349.1,39326.0,349.0,351.09,348.84,349.1,39326.0
2019-07-24 11:00:00,349.37,350.01,348.75,349.43,46061.0,349.37,350.01,348.75,349.43,46061.0
2019-07-24 12:00:00,349.52,351.22,349.14,350.77,20047.0,349.52,351.22,349.14,350.77,20047.0
2019-07-24 13:00:00,350.8,351.32,349.73,351.32,27899.0,350.8,351.32,349.73,351.32,27899.0
2019-07-24 14:00:00,351.32,352.42,351.32,352.37,35541.0,351.32,352.42,351.32,352.37,35541.0
2019-07-24 15:00:00,352.32,353.17,351.54,352.94,102978.0,352.32,353.17,351.54,352.94,102978.0
2019-07-25 09:30:00,353.73,356.53,352.0,355.19,44396.0,353.73,356.53,352.0,355.19,44396.0
2019-07-25 10:00:00,355.6,359.0,354.7,358.76,43934.0,355.6,359.0,354.7,358.76,43934.0
2019-07-25 11:00:00,358.94,359.6,358.5,358.87,49484.0,358.94,359.6,358.5,358.87,49484.0
2019-07-25 12:00:00,359.11,359.74,356.63,358.26,36533.0,359.11,359.74,356.63,358.26,36533.0
2019-07-25 13:00:00,358.27,358.83,357.55,357.9,17752.0,358.27,358.83,357.55,357.9,17752.0
2019-07-25 14:00:00,358.2,358.73,355.7,355.71,19484.0,358.2,358.73,355.7,355.71,19484.0
2019-07-25 15:00:00,355.68,356.1,354.12,354.76,39369.0,355.68,356.1,354.12,354.76,39369.0
2019-07-26 09:30:00,355.72,356.05,351.38,352.28,52313.0,355.72,356.05,351.38,352.28,52313.0
2019-07-26 10:00:00,352.3,352.6,349.56,350.26,78346.0,352.3,352.6,349.56,350.26,78346.0
2019-07-26 11:00:00,350.21,355.87,350.04,354.84,62656.0,350.21,355.87,350.04,354.84,62656.0
2019-07-26 12:00:00,354.96,355.6,354.07,355.07,27412.0,354.96,355.6,354.07,355.07,27412.0
2019-07-26 13:00:00,355.0,355.0,352.85,353.73,24376.0,355.0,355.0,352.85,353.73,24376.0
2019-07-26 14:00:00,353.34,354.39,353.34,354.32,20724.0,353.34,354.39,353.34,354.32,20724.0
2019-07-26 15:00:00,354.52,355.48,353.71,353.89,55836.0,354.52,355.48,353.71,353.89,55836.0
2019-07-29 09:30:00,352.67,353.2,346.56,347.07,63880.0,352.67,353.2,346.56,347.07,63880.0
2019-07-29 10:00:00,347.07,347.33,341.4,344.08,214778.0,347.07,347.33,341.4,344.08,214778.0
2019-07-29 11:00:00,344.08,344.54,343.17,344.07,40444.0,344.08,344.54,343.17,344.07,40444.0
2019-07-29 12:00:00,344.1,344.33,343.45,344.0,40758.0,344.1,344.33,343.45,344.0,40758.0
2019-07-29 13:00:00,343.98,344.2,343.56,344.0,42863.0,343.98,344.2,343.56,344.0,42863.0
2019-07-29 14:00:00,344.03,344.07,343.06,343.84,40700.0,344.03,344.07,343.06,343.84,40700.0
2019-07-29 15:00:00,343.9,346.92,343.7,346.24,84868.0,343.9,346.92,343.7,346.24,84868.0
2019-07-30 09:30:00,345.03,346.58,342.15,345.27,60502.0,345.03,346.58,342.15,345.27,60502.0
2019-07-30 10:00:00,345.21,349.61,345.21,349.39,41458.0,345.21,349.61,345.21,349.39,41458.0
2019-07-30 11:00:00,349.47,350.45,348.53,349.77,39241.0,349.47,350.45,348.53,349.77,39241.0
2019-07-30 12:00:00,349.6,350.14,346.61,348.21,80282.0,349.6,350.14,346.61,348.21,80282.0
2019-07-30 13:00:00,348.33,348.95,347.08,348.05,21631.0,348.33,348.95,347.08,348.05,21631.0
2019-07-30 14:00:00,348.23,349.17,348.05,348.54,27102.0,348.23,349.17,348.05,348.54,27102.0
2019-07-30 15:00:00,348.48,348.87,347.29,348.68,72782.0,348.48,348.87,347.29,348.68,72782.0
2019-07-31 09:30:00,347.62,351.0,346.2,351.0,21515.0,347.62,351.0,346.2,351.0,21515.0
2019-07-31 10:00:00,351.1,353.31,351.0,352.94,32771.0,351.1,353.31,351.0,352.94,32771.0
2019-07-31 11:00:00,353.21,354.0,352.0,352.1,34167.0,353.21,354.0,352.0,352.1,34167.0
2019-07-31 12:00:00,352.1,352.1,350.37,351.01,49651.0,352.1,352.1,350.37,351.01,49651.0
2019-07-31 13:00:00,350.81,351.98,350.36,350.68,28387.0,350.81,351.98,350.36,350.68,28387.0
2019-07-31 14:00:00,350.47,351.08,344.36,346.53,38490.0,350.47,351.08,344.36,346.53,38490.0
2019-07-31 15:00:00,346.27,350.2,346.21,349.24,83747.0,346.27,350.2,346.21,349.24,83747.0
2019-08-01 09:30:00,348.73,350.04,346.51,349.33,23343.0,348.73,350.04,346.51,349.33,23343.0
2019-08-01 10:00:00,348.94,351.97,347.95,351.87,29754.0,348.94,351.97,347.95,351.87,29754.0
2019-08-01 11:00:00,351.75,352.08,350.82,351.42,25457.0,351.75,352.08,350.82,351.42,25457.0
2019-08-01 12:00:00,351.43,352.08,350.67,351.7,27967.0,351.43,352.08,350.67,351.7,27967.0
2019-08-01 13:00:00,351.58,351.84,341.89,346.1,45686.0,351.58,351.84,341.89,346.1,45686.0
2019-08-01 14:00:00,346.64,346.88,343.93,345.65,51057.0,346.64,346.88,343.93,345.65,51057.0
2019-08-01 15:00:00,346.1,347.53,344.62,345.76,110772.0,346.1,347.53,344.62,345.76,110772.0
2019-08-02 09:30:00,346.39,348.57,345.01,345.01,46676.0,346.39,348.57,345.01,345.01,46676.0
2019-08-02 10:00:00,346.85,346.97,342.67,342.67,47878.0,346.85,346.97,342.67,342.67,47878.0
2019-08-02 11:00:00,342.02,343.22,339.9,340.57,44878.0,342.02,343.22,339.9,340.57,44878.0
2019-08-02 12:00:00,340.78,341.01,337.36,337.54,81049.0,340.78,341.01,337.36,337.54,81049.0
2019-08-02 13:00:00,337.45,337.67,334.16,334.93,54601.0,337.45,337.67,334.16,334.93,54601.0
2019-08-02 14:00:00,335.0,338.11,334.68,338.11,47448.0,335.0,338.11,334.68,338.11,47448.0
2019-08-02 15:00:00,338.12,339.47,336.51,336.86,112068.0,338.12,339.47,336.51,336.86,112068.0
2019-08-05 09:30:00,331.98,331.98,329.14,330.91,37605.0,331.98,331.98,329.14,330.91,37605.0
2019-08-05 10:00:00,330.44,331.39,328.64,329.28,70734.0,330.44,331.39,328.64,329.28,70734.0
2019-08-05 11:00:00,329.28,331.45,329.04,330.58,40170.0,329.28,331.45,329.04,330.58,40170.0
2019-08-05 12:00:00,330.54,330.85,327.85,328.1,29673.0,330.54,330.85,327.85,328.1,29673.0
2019-08-05 13:00:00,328.37,329.95,327.11,327.18,38132.0,328.37,329.95,327.11,327.18,38132.0
2019-08-05 14:00:00,327.44,329.17,326.34,328.89,44032.0,327.44,329.17,326.34,328.89,44032.0
2019-08-05 15:00:00,328.99,331.39,328.06,330.06,104979.0,328.99,331.39,328.06,330.06,104979.0
2019-08-06 09:30:00,330.19,335.05,330.19,332.59,38067.0,330.19,335.05,330.19,332.59,38067.0
2019-08-06 10:00:00,332.9,333.89,329.0,333.23,43374.0,332.9,333.89,329.0,333.23,43374.0
2019-08-06 11:00:00,332.97,335.32,332.82,335.32,33060.0,332.97,335.32,332.82,335.32,33060.0
2019-08-06 12:00:00,335.78,336.4,335.2,335.89,34371.0,335.78,336.4,335.2,335.89,34371.0
2019-08-06 13:00:00,335.82,339.34,335.82,338.56,33838.0,335.82,339.34,335.82,338.56,33838.0
2019-08-06 14:00:00,338.52,340.24,337.46,339.44,57575.0,338.52,340.24,337.46,339.44,57575.0
2019-08-06 15:00:00,339.44,340.95,338.87,340.08,111513.0,339.44,340.95,338.87,340.08,111513.0
2019-08-07 09:30:00,337.22,340.2,336.7,340.02,53173.0,337.22,340.2,336.7,340.02,53173.0
2019-08-07 10:00:00,339.48,343.46,336.93,343.46,104005.0,339.48,343.46,336.93,343.46,104005.0
2019-08-07 11:00:00,343.06,343.06,340.14,340.95,49418.0,343.06,343.06,340.14,340.95,49418.0
2019-08-07 12:00:00,340.95,341.65,338.51,340.5,66132.0,340.95,341.65,338.51,340.5,66132.0
2019-08-07 13:00:00,340.35,343.85,340.34,342.43,40944.0,340.35,343.85,340.34,342.43,40944.0
2019-08-07 14:00:00,342.59,344.36,341.38,343.12,54607.0,342.59,344.36,341.38,343.12,54607.0
2019-08-07 15:00:00,343.3,344.33,342.23,343.68,104247.0,343.3,344.33,342.23,343.68,104247.0
2019-08-08 09:30:00,345.18,347.96,344.76,346.63,34351.0,345.18,347.96,344.76,346.63,34351.0
2019-08-08 10:00:00,346.57,350.41,346.25,350.31,62209.0,346.57,350.41,346.25,350.31,62209.0
2019-08-08 11:00:00,350.25,352.3,349.55,351.72,33493.0,350.25,352.3,349.55,351.72,33493.0
2019-08-08 12:00:00,351.72,353.72,351.71,353.72,30513.0,351.72,353.72,351.71,353.72,30513.0
2019-08-08 13:00:00,353.73,355.36,353.17,354.94,27888.0,353.73,355.36,353.17,354.94,27888.0
2019-08-08 14:00:00,355.13,355.13,352.16,353.06,32402.0,355.13,355.13,352.16,353.06,32402.0
2019-08-08 15:00:00,353.2,353.66,352.52,353.06,84102.0,353.2,353.66,352.52,353.06,84102.0
2019-08-09 09:30:00,351.49,353.4,350.03,352.12,57388.0,351.49,353.4,350.03,352.12,57388.0
2019-08-09 10:00:00,352.34,352.34,347.09,348.44,41366.0,352.34,352.34,347.09,348.44,41366.0
2019-08-09 11:00:00,348.41,349.47,345.37,345.37,57850.0,348.41,349.47,345.37,345.37,57850.0
2019-08-09 12:00:00,345.6,347.18,345.0,346.26,56253.0,345.6,347.18,345.0,346.26,56253.0
2019-08-09 13:00:00,346.36,349.36,346.16,348.14,32910.0,346.36,349.36,346.16,348.14,32910.0
2019-08-09 14:00:00,348.1,348.1,345.91,346.36,23312.0,348.1,348.1,345.91,346.36,23312.0
2019-08-09 15:00:00,346.06,347.93,345.89,346.6,70351.0,346.06,347.93,345.89,346.6,70351.0
2019-08-12 09:30:00,345.91,345.91,340.2,340.76,59044.0,345.91,345.91,340.2,340.76,59044.0
2019-08-12 10:00:00,340.74,341.86,338.02,338.51,90273.0,340.74,341.86,338.02,338.51,90273.0
2019-08-12 11:00:00,338.31,339.04,336.14,337.7,62036.0,338.31,339.04,336.14,337.7,62036.0
2019-08-12 12:00:00,337.47,338.4,336.67,337.18,26049.0,337.47,338.4,336.67,337.18,26049.0
2019-08-12 13:00:00,336.83,337.02,335.94,336.05,39858.0,336.83,337.02,335.94,336.05,39858.0
2019-08-12 14:00:00,335.97,336.16,332.68,333.37,60236.0,335.97,336.16,332.68,333.37,60236.0
2019-08-12 15:00:00,333.45,337.16,333.19,336.52,110225.0,333.45,337.16,333.19,336.52,110225.0
2019-08-13 09:30:00,334.31,348.32,333.33,346.82,48984.0,334.31,348.32,333.33,346.82,48984.0
2019-08-13 10:00:00,346.98,347.18,341.5,342.15,97791.0,346.98,347.18,341.5,342.15,97791.0
2019-08-13 11:00:00,341.55,341.92,336.9,340.26,55026.0,341.55,341.92,336.9,340.26,55026.0
2019-08-13 12:00:00,340.48,341.8,340.14,340.7,24956.0,340.48,341.8,340.14,340.7,24956.0
2019-08-13 13:00:00,340.5,341.37,340.0,340.66,14123.0,340.5,341.37,340.0,340.66,14123.0
2019-08-13 14:00:00,340.52,341.82,340.1,341.09,19126.0,340.52,341.82,340.1,341.09,19126.0
2019-08-13 15:00:00,340.83,341.94,340.24,341.22,64434.0,340.83,341.94,340.24,341.22,64434.0
2019-08-14 09:30:00,330.32,332.2,325.71,330.5,102029.0,330.32,332.2,325.71,330.5,102029.0
2019-08-14 10:00:00,330.91,331.81,327.5,327.74,148585.0,330.91,331.81,327.5,327.74,148585.0
2019-08-14 11:00:00,327.5,328.25,324.72,325.29,99225.0,327.5,328.25,324.72,325.29,99225.0
2019-08-14 12:00:00,325.01,326.21,323.06,323.15,84824.0,325.01,326.21,323.06,323.15,84824.0
2019-08-14 13:00:00,323.05,325.71,321.79,322.03,106513.0,323.05,325.71,321.79,322.03,106513.0
2019-08-14 14:00:00,321.79,323.11,320.85,321.11,86841.0,321.79,323.11,320.85,321.11,86841.0
2019-08-14 15:00:00,321.2,322.48,320.16,321.07,212144.0,321.2,322.48,320.16,321.07,212144.0
2019-08-15 09:30:00,320.74,321.63,315.49,319.42,127368.0,320.74,321.63,315.49,319.42,127368.0
2019-08-15 10:00:00,319.56,322.26,318.64,321.17,135752.0,319.56,322.26,318.64,321.17,135752.0
2019-08-15 11:00:00,321.0,324.1,320.33,323.81,74786.0,321.0,324.1,320.33,323.81,74786.0
2019-08-15 12:00:00,323.84,324.87,321.83,322.05,46391.0,323.84,324.87,321.83,322.05,46391.0
2019-08-15 13:00:00,322.03,322.89,318.18,318.3,35247.0,322.03,322.89,318.18,318.3,35247.0
2019-08-15 14:00:00,318.2,318.74,316.0,317.79,90315.0,318.2,318.74,316.0,317.79,90315.0
2019-08-15 15:00:00,317.75,321.39,317.63,320.38,133365.0,317.75,321.39,317.63,320.38,133365.0
2019-08-16 09:30:00,323.52,327.89,320.01,321.37,73744.0,323.52,327.89,320.01,321.37,73744.0
2019-08-16 10:00:00,321.35,323.12,319.26,323.02,39120.0,321.35,323.12,319.26,323.02,39120.0
2019-08-16 11:00:00,323.16,324.76,322.83,323.49,70771.0,323.16,324.76,322.83,323.49,70771.0
2019-08-16 12:00:00,323.19,324.11,322.39,322.7,20969.0,323.19,324.11,322.39,322.7,20969.0
2019-08-16 13:00:00,322.77,323.07,322.13,322.68,15505.0,322.77,323.07,322.13,322.68,15505.0
2019-08-16 14:00:00,322.5,323.04,322.14,322.66,24590.0,322.5,323.04,322.14,322.66,24590.0
2019-08-16 15:00:00,322.6,323.67,321.85,321.89,60595.0,322.6,323.67,321.85,321.89,60595.0
2019-08-19 09:30:00,327.43,328.77,322.45,323.23,105652.0,327.43,328.77,322.45,323.23,105652.0
2019-08-19 10:00:00,323.49,328.53,323.21,327.66,90702.0,323.49,328.53,323.21,327.66,90702.0
2019-08-19 11:00:00,327.66,328.08,325.81,326.24,60775.0,327.66,328.08,325.81,326.24,60775.0
2019-08-19 12:00:00,326.19,327.16,325.31,327.1,32044.0,326.19,327.16,325.31,327.1,32044.0
2019-08-19 13:00:00,327.15,328.3,326.87,327.34,35962.0,327.15,328.3,326.87,327.34,35962.0
2019-08-19 14:00:00,327.17,328.33,326.7,327.89,32011.0,327.17,328.33,326.7,327.89,32011.0
2019-08-19 15:00:00,327.94,328.03,325.06,325.24,75124.0,327.94,328.03,325.06,325.24,75124.0
2019-08-20 09:30:00,325.17,328.28,323.23,323.48,22739.0,325.17,328.28,323.23,323.48,22739.0
2019-08-20 10:00:00,323.79,324.03,320.7,322.71,47958.0,323.79,324.03,320.7,322.71,47958.0
2019-08-20 11:00:00,322.74,322.89,320.51,321.81,41151.0,322.74,322.89,320.51,321.81,41151.0
2019-08-20 12:00:00,321.86,323.13,321.57,321.76,34960.0,321.86,323.13,321.57,321.76,34960.0
2019-08-20 13:00:00,322.08,322.08,320.57,321.59,25723.0,322.08,322.08,320.57,321.59,25723.0
2019-08-20 14:00:00,321.7,323.15,321.39,323.15,36919.0,321.7,323.15,321.39,323.15,36919.0
2019-08-20 15:00:00,322.83,324.28,322.68,322.96,53059.0,322.83,324.28,322.68,322.96,53059.0
2019-08-21 09:30:00,327.24,331.49,327.24,327.94,42383.0,327.24,331.49,327.24,327.94,42383.0
2019-08-21 10:00:00,328.06,329.25,327.29,327.31,48409.0,328.06,329.25,327.29,327.31,48409.0
2019-08-21 11:00:00,327.33,329.56,326.81,328.89,54161.0,327.33,329.56,326.81,328.89,54161.0
2019-08-21 12:00:00,329.16,329.46,328.2,328.96,21939.0,329.16,329.46,328.2,328.96,21939.0
2019-08-21 13:00:00,328.95,329.2,327.36,328.31,34281.0,328.95,329.2,327.36,328.31,34281.0
2019-08-21 14:00:00,328.11,328.7,327.56,328.25,24361.0,328.11,328.7,327.56,328.25,24361.0
2019-08-21 15:00:00,328.21,328.53,327.46,328.12,68006.0,328.21,328.53,327.46,328.12,68006.0
2019-08-22 09:30:00,328.54,338.5,328.54,338.5,110104.0,328.54,338.5,328.54,338.5,110104.0
2019-08-22 10:00:00,337.83,337.83,333.34,334.86,108513.0,337.83,337.83,333.34,334.86,108513.0
2019-08-22 11:00:00,334.94,336.76,334.55,334.55,48839.0,334.94,336.76,334.55,334.55,48839.0
2019-08-22 12:00:00,334.44,335.76,334.39,335.3,22536.0,334.44,335.76,334.39,335.3,22536.0
2019-08-22 13:00:00,335.24,336.53,334.33,334.68,38918.0,335.24,336.53,334.33,334.68,38918.0
2019-08-22 14:00:00,334.83,336.24,334.79,336.1,24014.0,334.83,336.24,334.79,336.1,24014.0
2019-08-22 15:00:00,335.98,336.0,334.37,334.73,108041.0,335.98,336.0,334.37,334.73,108041.0
2019-08-23 09:30:00,330.64,330.64,323.4,325.0,146088.0,330.64,330.64,323.4,325.0,146088.0
2019-08-23 10:00:00,324.47,332.37,324.0,330.7,188565.0,324.47,332.37,324.0,330.7,188565.0
2019-08-23 11:00:00,330.7,330.71,324.65,325.0,98465.0,330.7,330.71,324.65,325.0,98465.0
2019-08-23 12:00:00,324.72,326.26,324.56,325.39,46839.0,324.72,326.26,324.56,325.39,46839.0
2019-08-23 13:00:00,325.22,325.27,322.46,324.59,51647.0,325.22,325.27,322.46,324.59,51647.0
2019-08-23 14:00:00,324.53,325.25,322.7,324.1,38703.0,324.53,325.25,322.7,324.1,38703.0
2019-08-23 15:00:00,324.09,324.7,321.24,322.31,134205.0,324.09,324.7,321.24,322.31,134205.0
2019-08-26 09:30:00,327.0,330.54,324.54,328.19,94442.0,327.0,330.54,324.54,328.19,94442.0
2019-08-26 10:00:00,327.96,328.73,325.48,326.59,86846.0,327.96,328.73,325.48,326.59,86846.0
2019-08-26 11:00:00,326.55,330.58,326.55,329.82,59359.0,326.55,330.58,326.55,329.82,59359.0
2019-08-26 12:00:00,329.8,331.52,328.9,330.65,60113.0,329.8,331.52,328.9,330.65,60113.0
2019-08-26 13:00:00,330.69,331.72,329.18,330.9,66185.0,330.69,331.72,329.18,330.9,66185.0
2019-08-26 14:00:00,330.75,330.91,329.98,330.49,65404.0,330.75,330.91,329.98,330.49,65404.0
2019-08-26 15:00:00,330.5,331.99,328.95,330.24,150949.0,330.5,331.99,328.95,330.24,150949.0
2019-08-27 09:30:00,333.16,334.8,330.56,331.92,92641.0,333.16,334.8,330.56,331.92,92641.0
2019-08-27 10:00:00,332.0,332.95,328.92,328.97,61296.0,332.0,332.95,328.92,328.97,61296.0
2019-08-27 11:00:00,328.99,329.32,326.33,327.08,47691.0,328.99,329.32,326.33,327.08,47691.0
2019-08-27 12:00:00,327.09,327.61,325.72,326.32,32961.0,327.09,327.61,325.72,326.32,32961.0
2019-08-27 13:00:00,326.21,327.44,325.5,326.56,30606.0,326.21,327.44,325.5,326.56,30606.0
2019-08-27 14:00:00,326.5,326.75,325.16,326.25,37307.0,326.5,326.75,325.16,326.25,37307.0
2019-08-27 15:00:00,326.21,327.29,323.6,323.78,226475.0,326.21,327.29,323.6,323.78,226475.0
2019-08-28 09:30:00,323.46,325.1,321.16,324.22,115724.0,323.46,325.1,321.16,324.22,115724.0
2019-08-28 10:00:00,324.12,328.22,323.98,328.22,71769.0,324.12,328.22,323.98,328.22,71769.0
2019-08-28 11:00:00,328.38,328.7,327.01,327.37,34230.0,328.38,328.7,327.01,327.37,34230.0
2019-08-28 12:00:00,327.4,328.15,327.3,327.96,19837.0,327.4,328.15,327.3,327.96,19837.0
2019-08-28 13:00:00,328.15,329.0,327.08,328.97,16972.0,328.15,329.0,327.08,328.97,16972.0
2019-08-28 14:00:00,328.97,331.45,328.97,330.94,36250.0,328.97,331.45,328.97,330.94,36250.0
2019-08-28 15:00:00,330.8,331.31,330.19,330.38,106187.0,330.8,331.31,330.19,330.38,106187.0
2019-08-29 09:30:00,337.5,342.0,333.09,334.93,134042.0,337.5,342.0,333.09,334.93,134042.0
2019-08-29 10:00:00,334.83,336.91,333.18,335.11,134225.0,334.83,336.91,333.18,335.11,134225.0
2019-08-29 11:00:00,335.1,337.49,334.79,336.27,126611.0,335.1,337.49,334.79,336.27,126611.0
2019-08-29 12:00:00,336.23,336.9,335.58,336.02,90097.0,336.23,336.9,335.58,336.02,90097.0
2019-08-29 13:00:00,336.07,336.45,335.41,335.59,82681.0,336.07,336.45,335.41,335.59,82681.0
2019-08-29 14:00:00,335.69,338.0,335.69,337.05,149662.0,335.69,338.0,335.69,337.05,149662.0
2019-08-29 15:00:00,337.1,341.0,336.75,337.74,386812.0,337.1,341.0,336.75,337.74,386812.0
2019-08-30 09:30:00,252.81,254.5,240.72,242.54,3150534.0,252.81,254.5,240.72,242.54,3150534.0
2019-08-30 10:00:00,242.55,247.55,240.0,240.57,2839034.0,242.55,247.55,240.0,240.57,2839034.0
2019-08-30 11:00:00,240.58,241.75,238.33,239.48,1129707.0,240.58,241.75,238.33,239.48,1129707.0
2019-08-30 12:00:00,239.4,239.57,236.66,238.63,900732.0,239.4,239.57,236.66,238.63,900732.0
2019-08-30 13:00:00,238.63,241.68,237.65,238.48,735648.0,238.63,241.68,237.65,238.48,735648.0
2019-08-30 14:00:00,238.47,239.95,236.66,237.45,847794.0,238.47,239.95,236.66,237.45,847794.0
2019-08-30 15:00:00,237.45,240.3,235.76,237.65,1700325.0,237.45,240.3,235.76,237.65,1700325.0
2019-09-03 09:30:00,234.05,244.21,231.02,244.03,1302237.0,234.05,244.21,231.02,244.03,1302237.0
2019-09-03 10:00:00,243.89,244.13,237.73,239.71,896509.0,243.89,244.13,237.73,239.71,896509.0
2019-09-03 11:00:00,239.8,240.32,237.06,237.39,404644.0,239.8,240.32,237.06,237.39,404644.0
2019-09-03 12:00:00,237.43,238.36,235.01,235.88,325965.0,237.43,238.36,235.01,235.88,325965.0
2019-09-03 13:00:00,235.9,236.5,233.02,234.12,285377.0,235.9,236.5,233.02,234.12,285377.0
2019-09-03 14:00:00,234.08,235.55,233.38,233.82,313692.0,234.08,235.55,233.38,233.82,313692.0
2019-09-03 15:00:00,233.85,238.05,233.48,237.39,630647.0,233.85,238.05,233.48,237.39,630647.0
2019-09-04 09:30:00,238.0,239.86,234.28,235.19,304636.0,238.0,239.86,234.28,235.19,304636.0
2019-09-04 10:00:00,235.31,236.5,232.64,232.79,346343.0,235.31,236.5,232.64,232.79,346343.0
2019-09-04 11:00:00,232.8,233.43,231.34,233.08,479823.0,232.8,233.43,231.34,233.08,479823.0
2019-09-04 12:00:00,233.09,234.5,232.13,232.89,326161.0,233.09,234.5,232.13,232.89,326161.0
2019-09-04 13:00:00,232.96,233.1,231.77,232.27,226261.0,232.96,233.1,231.77,232.27,226261.0
2019-09-04 14:00:00,232.27,233.1,231.02,231.44,293370.0,232.27,233.1,231.02,231.44,293370.0
2019-09-04 15:00:00,231.38,231.52,228.2,228.66,963401.0,231.38,231.52,228.2,228.66,963401.0
2019-09-05 09:30:00,229.03,234.16,227.71,233.55,514176.0,229.03,234.16,227.71,233.55,514176.0
2019-09-05 10:00:00,233.75,235.66,232.12,235.43,508218.0,233.75,235.66,232.12,235.43,508218.0
2019-09-05 11:00:00,235.42,237.15,234.97,235.54,393433.0,235.42,237.15,234.97,235.54,393433.0
2019-09-05 12:00:00,235.28,235.72,233.14,233.62,185752.0,235.28,235.72,233.14,233.62,185752.0
2019-09-05 13:00:00,233.68,235.38,233.05,235.37,139904.0,233.68,235.38,233.05,235.37,139904.0
2019-09-05 14:00:00,235.46,236.77,235.39,236.07,140100.0,235.46,236.77,235.39,236.07,140100.0
2019-09-05 15:00:00,235.95,237.85,235.74,236.71,521057.0,235.95,237.85,235.74,236.71,521057.0
2019-09-06 09:30:00,237.84,238.45,234.26,234.4,189888.0,237.84,238.45,234.26,234.4,189888.0
2019-09-06 10:00:00,234.53,239.22,233.56,238.62,276038.0,234.53,239.22,233.56,238.62,276038.0
2019-09-06 11:00:00,238.74,239.24,236.44,236.56,138297.0,238.74,239.24,236.44,236.56,138297.0
2019-09-06 12:00:00,236.47,237.18,235.62,236.52,122616.0,236.47,237.18,235.62,236.52,122616.0
2019-09-06 13:00:00,236.55,236.87,234.02,235.88,192773.0,236.55,236.87,234.02,235.88,192773.0
2019-09-06 14:00:00,235.91,236.62,234.75,236.33,192745.0,235.91,236.62,234.75,236.33,192745.0
2019-09-06 15:00:00,236.31,236.41,233.03,233.1,243303.0,236.31,236.41,233.03,233.1,243303.0
2019-09-09 09:30:00,233.74,234.17,229.0,229.56,182950.0,233.74,234.17,229.0,229.56,182950.0
2019-09-09 10:00:00,229.7,230.4,227.75,228.76,215576.0,229.7,230.4,227.75,228.76,215576.0
2019-09-09 11:00:00,228.76,228.98,227.22,227.58,210487.0,228.76,228.98,227.22,227.58,210487.0
2019-09-09 12:00:00,227.58,228.87,226.79,228.04,142311.0,227.58,228.87,226.79,228.04,142311.0
2019-09-09 13:00:00,228.0,228.67,227.6,228.39,145209.0,228.0,228.67,227.6,228.39,145209.0
2019-09-09 14:00:00,228.27,228.51,226.87,226.95,170729.0,228.27,228.51,226.87,226.95,170729.0
2019-09-09 15:00:00,226.96,227.29,226.03,226.08,299796.0,226.96,227.29,226.03,226.08,299796.0
2019-09-10 09:30:00,225.5,227.32,225.28,227.1,258330.0,225.5,227.32,225.28,227.1,258330.0
2019-09-10 10:00:00,227.12,230.79,227.12,230.66,311805.0,227.12,230.79,227.12,230.66,311805.0
2019-09-10 11:00:00,230.66,231.09,228.57,231.01,147528.0,230.66,231.09,228.57,231.01,147528.0
2019-09-10 12:00:00,231.01,233.17,230.8,231.98,184206.0,231.01,233.17,230.8,231.98,184206.0
2019-09-10 13:00:00,231.89,232.24,231.23,231.75,156502.0,231.89,232.24,231.23,231.75,156502.0
2019-09-10 14:00:00,231.79,232.0,230.0,230.31,140894.0,231.79,232.0,230.0,230.31,140894.0
2019-09-10 15:00:00,230.46,231.88,229.83,231.24,288207.0,230.46,231.88,229.83,231.24,288207.0
2019-09-11 09:30:00,231.68,233.88,230.86,231.6,93022.0,231.68,233.88,230.86,231.6,93022.0
2019-09-11 10:00:00,231.42,231.74,229.14,229.93,118588.0,231.42,231.74,229.14,229.93,118588.0
2019-09-11 11:00:00,229.93,230.5,228.36,228.43,138836.0,229.93,230.5,228.36,228.43,138836.0
2019-09-11 12:00:00,228.47,229.35,228.3,228.97,71957.0,228.47,229.35,228.3,228.97,71957.0
2019-09-11 13:00:00,228.88,230.14,228.1,229.27,105477.0,228.88,230.14,228.1,229.27,105477.0
2019-09-11 14:00:00,229.24,229.24,227.75,228.0,130003.0,229.24,229.24,227.75,228.0,130003.0
2019-09-11 15:00:00,228.06,228.35,227.26,228.14,271271.0,228.06,228.35,227.26,228.14,271271.0
2019-09-12 09:30:00,229.06,229.36,226.22,226.85,130834.0,229.06,229.36,226.22,226.85,130834.0
2019-09-12 10:00:00,226.77,229.22,226.05,226.47,299834.0,226.77,229.22,226.05,226.47,299834.0
2019-09-12 11:00:00,226.58,226.59,225.31,225.42,185903.0,226.58,226.59,225.31,225.42,185903.0
2019-09-12 12:00:00,225.43,227.22,225.12,227.14,191279.0,225.43,227.22,225.12,227.14,191279.0
2019-09-12 13:00:00,227.22,227.99,226.83,227.46,212116.0,227.22,227.99,226.83,227.46,212116.0
2019-09-12 14:00:00,227.43,227.55,226.3,226.42,155627.0,227.43,227.55,226.3,226.42,155627.0
2019-09-12 15:00:00,226.43,227.05,226.07,226.15,191635.0,226.43,227.05,226.07,226.15,191635.0
2019-09-13 09:30:00,227.6,227.86,225.53,226.76,118275.0,227.6,227.86,225.53,226.76,118275.0
2019-09-13 10:00:00,226.7,227.94,226.48,226.85,128848.0,226.7,227.94,226.48,226.85,128848.0
2019-09-13 11:00:00,226.86,227.81,225.98,227.08,110761.0,226.86,227.81,225.98,227.08,110761.0
2019-09-13 12:00:00,227.08,227.52,225.9,225.9,82621.0,227.08,227.52,225.9,225.9,82621.0
2019-09-13 13:00:00,225.95,226.83,225.87,226.75,51508.0,225.95,226.83,225.87,226.75,51508.0
2019-09-13 14:00:00,226.74,227.27,226.5,227.09,71244.0,226.74,227.27,226.5,227.09,71244.0
2019-09-13 15:00:00,227.03,227.95,226.59,226.9,148405.0,227.03,227.95,226.59,226.9,148405.0
2019-09-16 09:30:00,226.16,229.29,226.13,228.55,120249.0,226.16,229.29,226.13,228.55,120249.0
2019-09-16 10:00:00,228.66,230.12,228.0,228.45,79821.0,228.66,230.12,228.0,228.45,79821.0
2019-09-16 11:00:00,228.59,228.6,224.65,225.0,196702.0,228.59,228.6,224.65,225.0,196702.0
2019-09-16 12:00:00,225.14,226.55,225.11,225.77,151799.0,225.14,226.55,225.11,225.77,151799.0
2019-09-16 13:00:00,225.82,227.3,225.7,226.31,90772.0,225.82,227.3,225.7,226.31,90772.0
2019-09-16 14:00:00,226.27,226.45,225.39,225.51,64453.0,226.27,226.45,225.39,225.51,64453.0
2019-09-16 15:00:00,225.47,226.47,225.26,225.47,173402.0,225.47,226.47,225.26,225.47,173402.0
2019-09-17 09:30:00,225.69,229.75,225.15,229.53,158302.0,225.69,229.75,225.15,229.53,158302.0
2019-09-17 10:00:00,229.56,232.7,229.26,232.64,235934.0,229.56,232.7,229.26,232.64,235934.0
2019-09-17 11:00:00,232.58,233.74,231.86,233.73,229234.0,232.58,233.74,231.86,233.73,229234.0
2019-09-17 12:00:00,233.73,235.09,231.79,231.8,268745.0,233.73,235.09,231.79,231.8,268745.0
2019-09-17 13:00:00,231.87,233.65,231.15,233.2,131392.0,231.87,233.65,231.15,233.2,131392.0
2019-09-17 14:00:00,233.2,233.66,232.07,233.66,99006.0,233.2,233.66,232.07,233.66,99006.0
2019-09-17 15:00:00,233.54,234.42,233.17,233.89,361119.0,233.54,234.42,233.17,233.89,361119.0
2019-09-18 09:30:00,233.74,233.74,229.45,231.21,192388.0,233.74,233.74,229.45,231.21,192388.0
2019-09-18 10:00:00,231.2,232.6,230.16,230.34,115086.0,231.2,232.6,230.16,230.34,115086.0
2019-09-18 11:00:00,230.45,231.98,229.56,230.38,101778.0,230.45,231.98,229.56,230.38,101778.0
2019-09-18 12:00:00,230.49,230.66,229.25,229.25,96529.0,230.49,230.66,229.25,229.25,96529.0
2019-09-18 13:00:00,229.21,229.48,227.81,228.34,155341.0,229.21,229.48,227.81,228.34,155341.0
2019-09-18 14:00:00,228.48,229.98,227.38,228.58,170004.0,228.48,229.98,227.38,228.58,170004.0
2019-09-18 15:00:00,228.52,229.63,228.22,229.35,260972.0,228.52,229.63,228.22,229.35,260972.0
2019-09-19 09:30:00,229.6,232.7,228.61,230.35,149209.0,229.6,232.7,228.61,230.35,149209.0
2019-09-19 10:00:00,230.35,231.46,229.26,230.01,113023.0,230.35,231.46,229.26,230.01,113023.0
2019-09-19 11:00:00,229.93,230.81,229.0,229.28,107433.0,229.93,230.81,229.0,229.28,107433.0
2019-09-19 12:00:00,229.3,230.47,229.04,230.1,91134.0,229.3,230.47,229.04,230.1,91134.0
2019-09-19 13:00:00,230.25,230.6,229.72,230.41,49836.0,230.25,230.6,229.72,230.41,49836.0
2019-09-19 14:00:00,230.24,230.5,229.83,230.22,45659.0,230.24,230.5,229.83,230.22,45659.0
2019-09-19 15:00:00,230.13,230.23,229.33,230.07,98343.0,230.13,230.23,229.33,230.07,98343.0
2019-09-20 09:30:00,229.6,231.4,229.07,231.2,164246.0,229.6,231.4,229.07,231.2,164246.0
2019-09-20 10:00:00,231.24,232.26,229.14,229.45,193908.0,231.24,232.26,229.14,229.45,193908.0
2019-09-20 11:00:00,229.48,230.28,228.68,229.2,83682.0,229.48,230.28,228.68,229.2,83682.0
2019-09-20 12:00:00,229.25,229.84,228.7,229.42,98041.0,229.25,229.84,228.7,229.42,98041.0
2019-09-20 13:00:00,229.5,229.92,227.65,228.67,121049.0,229.5,229.92,227.65,228.67,121049.0
2019-09-20 14:00:00,228.68,229.24,227.8,228.98,70102.0,228.68,229.24,227.8,228.98,70102.0
2019-09-20 15:00:00,228.99,229.74,228.63,228.73,146045.0,228.99,229.74,228.63,228.73,146045.0
2019-09-23 09:30:00,229.55,234.76,229.27,234.13,176111.0,229.55,234.76,229.27,234.13,176111.0
2019-09-23 10:00:00,234.26,236.85,233.03,236.64,242060.0,234.26,236.85,233.03,236.64,242060.0
2019-09-23 11:00:00,236.69,238.59,236.02,238.15,294704.0,236.69,238.59,236.02,238.15,294704.0
2019-09-23 12:00:00,238.21,239.92,237.77,239.15,272323.0,238.21,239.92,237.77,239.15,272323.0
2019-09-23 13:00:00,239.22,239.63,236.8,237.88,259913.0,239.22,239.63,236.8,237.88,259913.0
2019-09-23 14:00:00,237.88,238.41,237.04,237.21,150106.0,237.88,238.41,237.04,237.21,150106.0
2019-09-23 15:00:00,237.31,238.38,236.87,237.23,291939.0,237.31,238.38,236.87,237.23,291939.0
2019-09-24 09:30:00,237.88,241.3,237.31,239.73,294004.0,237.88,241.3,237.31,239.73,294004.0
2019-09-24 10:00:00,239.64,240.66,238.63,239.5,296348.0,239.64,240.66,238.63,239.5,296348.0
2019-09-24 11:00:00,239.37,239.37,235.29,237.25,356003.0,239.37,239.37,235.29,237.25,356003.0
2019-09-24 12:00:00,237.23,238.0,235.52,236.48,105405.0,237.23,238.0,235.52,236.48,105405.0
2019-09-24 13:00:00,236.46,238.17,236.37,237.97,94828.0,236.46,238.17,236.37,237.97,94828.0
2019-09-24 14:00:00,237.89,240.89,237.6,240.38,284892.0,237.89,240.89,237.6,240.38,284892.0
2019-09-24 15:00:00,240.33,240.5,238.51,239.44,312592.0,240.33,240.5,238.51,239.44,312592.0
2019-09-25 09:30:00,238.75,239.43,234.31,234.31,141388.0,238.75,239.43,234.31,234.31,141388.0
2019-09-25 10:00:00,234.44,236.52,233.27,236.3,167882.0,234.44,236.52,233.27,236.3,167882.0
2019-09-25 11:00:00,236.44,237.46,233.79,234.71,145509.0,236.44,237.46,233.79,234.71,145509.0
2019-09-25 12:00:00,234.65,235.55,234.15,234.76,90805.0,234.65,235.55,234.15,234.76,90805.0
2019-09-25 13:00:00,234.82,236.67,234.67,236.37,159582.0,234.82,236.67,234.67,236.37,159582.0
2019-09-25 14:00:00,236.4,237.33,236.0,236.37,73329.0,236.4,237.33,236.0,236.37,73329.0
2019-09-25 15:00:00,236.31,236.57,235.43,235.45,124828.0,236.31,236.57,235.43,235.45,124828.0
2019-09-26 09:30:00,236.4,237.56,235.93,236.51,71174.0,236.4,237.56,235.93,236.51,71174.0
2019-09-26 10:00:00,236.54,236.97,234.75,235.47,86152.0,236.54,236.97,234.75,235.47,86152.0
2019-09-26 11:00:00,235.5,236.42,235.03,235.6,58313.0,235.5,236.42,235.03,235.6,58313.0
2019-09-26 12:00:00,235.54,237.46,235.47,237.23,76953.0,235.54,237.46,235.47,237.23,76953.0
2019-09-26 13:00:00,237.34,237.85,236.23,237.85,56092.0,237.34,237.85,236.23,237.85,56092.0
2019-09-26 14:00:00,237.86,238.47,237.17,237.37,76693.0,237.86,238.47,237.17,237.37,76693.0
2019-09-26 15:00:00,237.41,238.53,236.06,236.3,199720.0,237.41,238.53,236.06,236.3,199720.0
2019-09-27 09:30:00,238.14,242.15,237.4,241.28,242587.0,238.14,242.15,237.4,241.28,242587.0
2019-09-27 10:00:00,241.43,246.46,241.14,244.64,387079.0,241.43,246.46,241.14,244.64,387079.0
2019-09-27 11:00:00,244.72,245.76,242.39,243.33,215056.0,244.72,245.76,242.39,243.33,215056.0
2019-09-27 12:00:00,243.26,243.33,239.89,241.52,149277.0,243.26,243.33,239.89,241.52,149277.0
2019-09-27 13:00:00,241.45,243.28,241.05,243.11,108461.0,241.45,243.28,241.05,243.11,108461.0
2019-09-27 14:00:00,243.11,244.41,242.76,244.18,116074.0,243.11,244.41,242.76,244.18,116074.0
2019-09-27 15:00:00,244.2,244.75,243.85,244.39,267689.0,244.2,244.75,243.85,244.39,267689.0
2019-09-30 09:30:00,245.58,251.43,245.0,250.0,272443.0,245.58,251.43,245.0,250.0,272443.0
2019-09-30 10:00:00,249.89,251.76,248.25,249.48,396685.0,249.89,251.76,248.25,249.48,396685.0
2019-09-30 11:00:00,249.46,249.85,247.17,248.93,218658.0,249.46,249.85,247.17,248.93,218658.0
2019-09-30 12:00:00,248.87,250.38,248.8,250.18,151043.0,248.87,250.38,248.8,250.18,151043.0
2019-09-30 13:00:00,250.24,250.64,248.81,250.64,123970.0,250.24,250.64,248.81,250.64,123970.0
2019-09-30 14:00:00,250.65,251.17,250.19,251.05,89563.0,250.65,251.17,250.19,251.05,89563.0
2019-09-30 15:00:00,251.04,251.47,250.12,250.75,298387.0,251.04,251.47,250.12,250.75,298387.0
2019-10-01 09:30:00,253.45,267.25,253.01,263.02,938809.0,253.45,267.25,253.01,263.02,938809.0
2019-10-01 10:00:00,262.76,265.12,260.29,262.6,600421.0,262.76,265.12,260.29,262.6,600421.0
2019-10-01 11:00:00,262.62,265.8,262.43,263.85,555891.0,262.62,265.8,262.43,263.85,555891.0
2019-10-01 12:00:00,263.84,265.23,261.99,264.5,335713.0,263.84,265.23,261.99,264.5,335713.0
2019-10-01 13:00:00,264.5,264.55,263.03,263.71,198390.0,264.5,264.55,263.03,263.71,198390.0
2019-10-01 14:00:00,263.82,265.78,263.76,265.31,162695.0,263.82,265.78,263.76,265.31,162695.0
2019-10-01 15:00:00,265.36,266.39,264.77,265.91,458647.0,265.36,266.39,264.77,265.91,458647.0
2019-10-02 09:30:00,263.31,264.0,258.44,260.12,245002.0,263.31,264.0,258.44,260.12,245002.0
2019-10-02 10:00:00,260.0,260.44,256.89,259.4,333157.0,260.0,260.44,256.89,259.4,333157.0
2019-10-02 11:00:00,259.31,260.35,257.93,260.18,166320.0,259.31,260.35,257.93,260.18,166320.0
2019-10-02 12:00:00,260.28,260.48,258.57,259.18,188784.0,260.28,260.48,258.57,259.18,188784.0
2019-10-02 13:00:00,259.16,260.34,258.76,260.16,132138.0,259.16,260.34,258.76,260.16,132138.0
2019-10-02 14:00:00,260.01,262.77,259.97,262.35,163633.0,260.01,262.77,259.97,262.35,163633.0
2019-10-02 15:00:00,262.35,263.29,261.82,262.84,289958.0,262.35,263.29,261.82,262.84,289958.0
2019-10-03 09:30:00,263.37,265.21,256.17,257.41,200698.0,263.37,265.21,256.17,257.41,200698.0
2019-10-03 10:00:00,257.2,257.41,252.09,253.27,338606.0,257.2,257.41,252.09,253.27,338606.0
2019-10-03 11:00:00,253.32,254.3,250.65,252.2,236112.0,253.32,254.3,250.65,252.2,236112.0
2019-10-03 12:00:00,252.2,253.19,250.73,252.8,173387.0,252.2,253.19,250.73,252.8,173387.0
2019-10-03 13:00:00,252.92,256.41,252.74,256.41,195103.0,252.92,256.41,252.74,256.41,195103.0
2019-10-03 14:00:00,256.4,257.93,255.33,257.18,144728.0,256.4,257.93,255.33,257.18,144728.0
2019-10-03 15:00:00,257.06,257.6,256.08,257.47,173550.0,257.06,257.6,256.08,257.47,173550.0
2019-10-04 09:30:00,257.71,258.1,251.05,252.76,207021.0,257.71,258.1,251.05,252.76,207021.0
2019-10-04 10:00:00,252.82,253.62,250.6,252.2,183262.0,252.82,253.62,250.6,252.2,183262.0
2019-10-04 11:00:00,252.07,253.91,251.8,253.34,148722.0,252.07,253.91,251.8,253.34,148722.0
2019-10-04 12:00:00,253.34,253.53,252.27,252.33,94572.0,253.34,253.53,252.27,252.33,94572.0
2019-10-04 13:00:00,252.27,252.92,250.92,251.95,158215.0,252.27,252.92,250.92,251.95,158215.0
2019-10-04 14:00:00,251.99,252.79,251.28,251.46,115802.0,251.99,252.79,251.28,251.46,115802.0
2019-10-04 15:00:00,251.42,251.49,250.26,250.59,276932.0,251.42,251.49,250.26,250.59,276932.0
2019-10-07 09:30:00,250.25,250.98,244.51,245.87,139293.0,250.25,250.98,244.51,245.87,139293.0
2019-10-07 10:00:00,245.9,247.67,245.24,247.14,242853.0,245.9,247.67,245.24,247.14,242853.0
2019-10-07 11:00:00,247.22,247.79,243.22,243.48,171248.0,247.22,247.79,243.22,243.48,171248.0
2019-10-07 12:00:00,243.51,244.22,242.32,243.36,200679.0,243.51,244.22,242.32,243.36,200679.0
2019-10-07 13:00:00,243.37,245.0,242.89,243.91,356004.0,243.37,245.0,242.89,243.91,356004.0
2019-10-07 14:00:00,243.92,244.56,242.5,243.47,211000.0,243.92,244.56,242.5,243.47,211000.0
2019-10-07 15:00:00,243.45,243.71,242.65,242.81,232139.0,243.45,243.71,242.65,242.81,232139.0
2019-10-08 09:30:00,240.29,240.99,235.5,239.41,297379.0,240.29,240.99,235.5,239.41,297379.0
2019-10-08 10:00:00,239.42,240.28,237.41,239.26,422259.0,239.42,240.28,237.41,239.26,422259.0
2019-10-08 11:00:00,239.35,239.81,235.55,236.69,543780.0,239.35,239.81,235.55,236.69,543780.0
2019-10-08 12:00:00,236.79,238.21,235.5,236.0,329080.0,236.79,238.21,235.5,236.0,329080.0
2019-10-08 13:00:00,236.11,237.67,235.2,236.94,452159.0,236.11,237.67,235.2,236.94,452159.0
2019-10-08 14:00:00,237.05,239.96,236.95,238.46,226709.0,237.05,239.96,236.95,238.46,226709.0
2019-10-08 15:00:00,238.42,239.09,236.74,237.05,273342.0,238.42,239.09,236.74,237.05,273342.0
2019-10-09 09:30:00,238.14,240.67,236.25,238.1,116215.0,238.14,240.67,236.25,238.1,116215.0
2019-10-09 10:00:00,238.23,238.24,235.67,236.66,197705.0,238.23,238.24,235.67,236.66,197705.0
2019-10-09 11:00:00,236.71,238.71,236.69,238.2,150507.0,236.71,238.71,236.69,238.2,150507.0
2019-10-09 12:00:00,238.34,238.83,237.78,238.29,126928.0,238.34,238.83,237.78,238.29,126928.0
2019-10-09 13:00:00,238.33,238.39,236.54,237.03,154263.0,238.33,238.39,236.54,237.03,154263.0
2019-10-09 14:00:00,237.02,237.67,236.8,237.15,113199.0,237.02,237.67,236.8,237.15,113199.0
2019-10-09 15:00:00,237.15,238.36,237.11,238.05,166364.0,237.15,238.36,237.11,238.05,166364.0
2019-10-10 09:30:00,237.65,241.0,237.02,239.83,90472.0,237.65,241.0,237.02,239.83,90472.0
2019-10-10 10:00:00,239.67,239.67,237.38,239.34,109899.0,239.67,239.67,237.38,239.34,109899.0
2019-10-10 11:00:00,239.28,240.89,239.21,239.93,71791.0,239.28,240.89,239.21,239.93,71791.0
2019-10-10 12:00:00,239.95,241.44,239.93,241.06,85753.0,239.95,241.44,239.93,241.06,85753.0
2019-10-10 13:00:00,241.02,242.3,241.0,242.05,102601.0,241.02,242.3,241.0,242.05,102601.0
2019-10-10 14:00:00,242.06,242.12,240.27,240.93,92038.0,242.06,242.12,240.27,240.93,92038.0
2019-10-10 15:00:00,240.98,242.1,240.43,241.75,183301.0,240.98,242.1,240.43,241.75,183301.0
2019-10-11 09:30:00,245.41,247.81,244.11,247.29,136970.0,245.41,247.81,244.11,247.29,136970.0
2019-10-11 10:00:00,247.43,248.75,246.61,248.75,124309.0,247.43,248.75,246.61,248.75,124309.0
2019-10-11 11:00:00,248.71,249.55,247.34,247.35,101669.0,248.71,249.55,247.34,247.35,101669.0
2019-10-11 12:00:00,247.49,248.96,247.34,248.71,52144.0,247.49,248.96,247.34,248.71,52144.0
2019-10-11 13:00:00,248.79,249.5,248.1,249.16,66242.0,248.79,249.5,248.1,249.16,66242.0
2019-10-11 14:00:00,249.01,249.23,247.78,248.41,47471.0,249.01,249.23,247.78,248.41,47471.0
2019-10-11 15:00:00,248.47,249.5,248.21,248.39,252645.0,248.47,249.5,248.21,248.39,252645.0
2019-10-14 09:30:00,247.07,247.93,245.8,247.44,63069.0,247.07,247.93,245.8,247.44,63069.0
2019-10-14 10:00:00,247.62,249.39,247.08,248.37,106157.0,247.62,249.39,247.08,248.37,106157.0
2019-10-14 11:00:00,248.46,248.56,246.63,247.66,40446.0,248.46,248.56,246.63,247.66,40446.0
2019-10-14 12:00:00,247.64,248.83,246.68,246.75,54448.0,247.64,248.83,246.68,246.75,54448.0
2019-10-14 13:00:00,246.69,247.06,246.03,246.94,29348.0,246.69,247.06,246.03,246.94,29348.0
2019-10-14 14:00:00,247.15,247.7,246.62,247.51,38110.0,247.15,247.7,246.62,247.51,38110.0
2019-10-14 15:00:00,247.5,247.67,246.37,246.58,84803.0,247.5,247.67,246.37,246.58,84803.0
2019-10-15 09:30:00,247.01,247.68,244.25,245.88,56346.0,247.01,247.68,244.25,245.88,56346.0
2019-10-15 10:00:00,246.09,249.19,245.91,248.88,65040.0,246.09,249.19,245.91,248.88,65040.0
2019-10-15 11:00:00,248.93,249.06,246.91,246.93,79991.0,248.93,249.06,246.91,246.93,79991.0
2019-10-15 12:00:00,246.99,247.63,246.54,247.5,42092.0,246.99,247.63,246.54,247.5,42092.0
2019-10-15 13:00:00,247.51,247.59,246.21,247.04,85346.0,247.51,247.59,246.21,247.04,85346.0
2019-10-15 14:00:00,247.07,247.26,246.22,246.5,36517.0,247.07,247.26,246.22,246.5,36517.0
2019-10-15 15:00:00,246.56,246.57,245.26,245.32,83902.0,246.56,246.57,245.26,245.32,83902.0
2019-10-16 09:30:00,245.71,246.6,243.51,244.32,50619.0,245.71,246.6,243.51,244.32,50619.0
2019-10-16 10:00:00,244.04,247.54,243.67,247.12,62068.0,244.04,247.54,243.67,247.12,62068.0
2019-10-16 11:00:00,247.23,247.73,246.32,246.33,75162.0,247.23,247.73,246.32,246.33,75162.0
2019-10-16 12:00:00,246.3,247.05,245.71,246.23,29993.0,246.3,247.05,245.71,246.23,29993.0
2019-10-16 13:00:00,246.25,246.61,245.78,245.85,19697.0,246.25,246.61,245.78,245.85,19697.0
2019-10-16 14:00:00,245.8,245.84,244.83,245.34,69592.0,245.8,245.84,244.83,245.34,69592.0
2019-10-16 15:00:00,245.28,245.69,244.93,244.98,154117.0,245.28,245.69,244.93,244.98,154117.0
2019-10-17 09:30:00,244.97,247.73,244.97,246.65,56640.0,244.97,247.73,244.97,246.65,56640.0
2019-10-17 10:00:00,246.6,249.04,245.51,246.69,188573.0,246.6,249.04,245.51,246.69,188573.0
2019-10-17 11:00:00,246.51,251.53,246.26,250.65,207580.0,246.51,251.53,246.26,250.65,207580.0
2019-10-17 12:00:00,250.72,251.67,249.0,249.55,120432.0,250.72,251.67,249.0,249.55,120432.0
2019-10-17 13:00:00,249.69,250.14,248.71,248.94,76718.0,249.69,250.14,248.71,248.94,76718.0
2019-10-17 14:00:00,248.95,249.0,247.79,248.5,51152.0,248.95,249.0,247.79,248.5,51152.0
2019-10-17 15:00:00,248.54,248.58,247.7,248.08,92219.0,248.54,248.58,247.7,248.08,92219.0
2019-10-18 09:30:00,246.93,247.24,241.49,242.6,117803.0,246.93,247.24,241.49,242.6,117803.0
2019-10-18 10:00:00,242.62,243.29,240.85,241.7,126131.0,242.62,243.29,240.85,241.7,126131.0
2019-10-18 11:00:00,241.77,242.75,241.09,242.0,110410.0,241.77,242.75,241.09,242.0,110410.0
2019-10-18 12:00:00,241.95,242.59,241.4,242.43,88355.0,241.95,242.59,241.4,242.43,88355.0
2019-10-18 13:00:00,242.5,243.83,242.45,243.29,71782.0,242.5,243.83,242.45,243.29,71782.0
2019-10-18 14:00:00,243.32,243.32,242.05,242.31,69947.0,243.32,243.32,242.05,242.31,69947.0
2019-10-18 15:00:00,242.22,242.36,239.8,239.88,226391.0,242.22,242.36,239.8,239.88,226391.0
2019-10-21 09:30:00,240.57,241.04,235.95,236.86,101848.0,240.57,241.04,235.95,236.86,101848.0
2019-10-21 10:00:00,237.0,239.68,236.21,238.84,114493.0,237.0,239.68,236.21,238.84,114493.0
2019-10-21 11:00:00,238.86,238.86,237.41,237.62,113105.0,238.86,238.86,237.41,237.62,113105.0
2019-10-21 12:00:00,237.5,238.0,237.31,237.64,127617.0,237.5,238.0,237.31,237.64,127617.0
2019-10-21 13:00:00,237.69,238.0,236.8,236.92,59540.0,237.69,238.0,236.8,236.92,59540.0
2019-10-21 14:00:00,237.01,237.33,236.3,236.55,58791.0,237.01,237.33,236.3,236.55,58791.0
2019-10-21 15:00:00,236.54,236.59,235.24,235.29,272458.0,236.54,236.59,235.24,235.29,272458.0
2019-10-22 09:30:00,236.26,240.38,236.26,239.31,163659.0,236.26,240.38,236.26,239.31,163659.0
2019-10-22 10:00:00,239.42,239.42,237.71,238.6,73612.0,239.42,239.42,237.71,238.6,73612.0
2019-10-22 11:00:00,238.55,239.07,237.94,238.15,47715.0,238.55,239.07,237.94,238.15,47715.0
2019-10-22 12:00:00,238.18,238.84,237.53,237.79,31186.0,238.18,238.84,237.53,237.79,31186.0
2019-10-22 13:00:00,237.85,238.54,237.09,237.18,37313.0,237.85,238.54,237.09,237.18,37313.0
2019-10-22 14:00:00,237.27,237.6,236.31,237.14,108008.0,237.27,237.6,236.31,237.14,108008.0
2019-10-22 15:00:00,237.14,237.93,236.6,236.91,150739.0,237.14,237.93,236.6,236.91,150739.0
2019-10-23 09:30:00,237.41,237.41,231.08,232.52,147524.0,237.41,237.41,231.08,232.52,147524.0
2019-10-23 10:00:00,232.51,234.88,232.51,234.51,87687.0,232.51,234.88,232.51,234.51,87687.0
2019-10-23 11:00:00,234.51,235.58,234.33,235.58,45729.0,234.51,235.58,234.33,235.58,45729.0
2019-10-23 12:00:00,235.53,236.53,234.95,235.39,72811.0,235.53,236.53,234.95,235.39,72811.0
2019-10-23 13:00:00,235.49,236.46,235.0,236.4,55858.0,235.49,236.46,235.0,236.4,55858.0
2019-10-23 14:00:00,236.39,237.91,236.16,237.21,44033.0,236.39,237.91,236.16,237.21,44033.0
2019-10-23 15:00:00,237.27,238.24,237.04,237.88,118906.0,237.27,238.24,237.04,237.88,118906.0
2019-10-24 09:30:00,237.77,239.92,236.27,238.23,36811.0,237.77,239.92,236.27,238.23,36811.0
2019-10-24 10:00:00,238.35,239.64,236.7,239.64,47075.0,238.35,239.64,236.7,239.64,47075.0
2019-10-24 11:00:00,239.77,240.85,238.75,240.05,97919.0,239.77,240.85,238.75,240.05,97919.0
2019-10-24 12:00:00,240.13,240.33,238.3,238.49,36908.0,240.13,240.33,238.3,238.49,36908.0
2019-10-24 13:00:00,238.55,239.46,237.98,239.33,48415.0,238.55,239.46,237.98,239.33,48415.0
2019-10-24 14:00:00,239.48,239.74,238.71,238.73,60438.0,239.48,239.74,238.71,238.73,60438.0
2019-10-24 15:00:00,238.77,239.56,238.69,238.89,190165.0,238.77,239.56,238.69,238.89,190165.0
2019-10-25 09:30:00,238.38,241.65,237.73,240.41,44855.0,238.38,241.65,237.73,240.41,44855.0
2019-10-25 10:00:00,241.25,242.44,240.83,241.88,49707.0,241.25,242.44,240.83,241.88,49707.0
2019-10-25 11:00:00,241.69,242.35,240.61,241.81,77014.0,241.69,242.35,240.61,241.81,77014.0
2019-10-25 12:00:00,241.83,242.48,241.44,242.36,46490.0,241.83,242.48,241.44,242.36,46490.0
2019-10-25 13:00:00,242.33,242.44,241.2,241.27,60821.0,242.33,242.44,241.2,241.27,60821.0
2019-10-25 14:00:00,241.27,242.0,241.09,241.38,53820.0,241.27,242.0,241.09,241.38,53820.0
2019-10-25 15:00:00,241.37,241.62,240.52,240.9,72482.0,241.37,241.62,240.52,240.9,72482.0
2019-10-28 09:30:00,240.0,244.9,240.0,244.73,81173.0,240.0,244.9,240.0,244.73,81173.0
2019-10-28 10:00:00,244.68,246.6,243.99,245.45,187400.0,244.68,246.6,243.99,245.45,187400.0
2019-10-28 11:00:00,245.53,245.75,242.71,242.83,202972.0,245.53,245.75,242.71,242.83,202972.0
2019-10-28 12:00:00,242.87,244.53,242.81,244.41,68907.0,242.87,244.53,242.81,244.41,68907.0
2019-10-28 13:00:00,244.42,245.78,244.42,245.15,46342.0,244.42,245.78,244.42,245.15,46342.0
2019-10-28 14:00:00,245.25,245.57,243.12,243.34,62657.0,245.25,245.57,243.12,243.34,62657.0
2019-10-28 15:00:00,243.33,243.39,241.47,241.58,186311.0,243.33,243.39,241.47,241.58,186311.0
2019-10-29 09:30:00,242.08,243.61,237.37,238.5,61469.0,242.08,243.61,237.37,238.5,61469.0
2019-10-29 10:00:00,238.42,241.06,238.42,240.51,122775.0,238.42,241.06,238.42,240.51,122775.0
2019-10-29 11:00:00,240.55,240.6,238.87,239.74,57660.0,240.55,240.6,238.87,239.74,57660.0
2019-10-29 12:00:00,239.57,240.86,239.35,240.04,40806.0,239.57,240.86,239.35,240.04,40806.0
2019-10-29 13:00:00,240.16,242.67,239.91,242.08,125301.0,240.16,242.67,239.91,242.08,125301.0
2019-10-29 14:00:00,242.07,243.98,242.0,242.74,77420.0,242.07,243.98,242.0,242.74,77420.0
2019-10-29 15:00:00,242.83,242.96,241.94,242.11,84778.0,242.83,242.96,241.94,242.11,84778.0
2019-10-30 09:30:00,241.76,241.77,238.99,240.33,42162.0,241.76,241.77,238.99,240.33,42162.0
2019-10-30 10:00:00,240.23,240.95,239.42,240.1,26005.0,240.23,240.95,239.42,240.1,26005.0
2019-10-30 11:00:00,240.12,240.18,238.66,239.11,34691.0,240.12,240.18,238.66,239.11,34691.0
2019-10-30 12:00:00,239.1,239.46,238.69,238.97,28218.0,239.1,239.46,238.69,238.97,28218.0
2019-10-30 13:00:00,238.88,239.12,238.18,238.77,53047.0,238.88,239.12,238.18,238.77,53047.0
2019-10-30 14:00:00,238.97,241.07,238.3,240.51,52172.0,238.97,241.07,238.3,240.51,52172.0
2019-10-30 15:00:00,240.64,241.51,239.96,240.26,104240.0,240.64,241.51,239.96,240.26,104240.0
2019-10-31 09:30:00,239.96,239.99,232.25,232.63,229607.0,239.96,239.99,232.25,232.63,229607.0
2019-10-31 10:00:00,232.93,233.15,229.79,230.26,368486.0,232.93,233.15,229.79,230.26,368486.0
2019-10-31 11:00:00,230.3,233.11,229.8,232.02,362796.0,230.3,233.11,229.8,232.02,362796.0
2019-10-31 12:00:00,232.11,232.65,230.96,231.13,160089.0,232.11,232.65,230.96,231.13,160089.0
2019-10-31 13:00:00,231.13,233.3,230.95,231.71,115375.0,231.13,233.3,230.95,231.71,115375.0
2019-10-31 14:00:00,231.71,232.36,231.49,231.89,128492.0,231.71,232.36,231.49,231.89,128492.0
2019-10-31 15:00:00,231.8,233.84,231.65,233.17,332586.0,231.8,233.84,231.65,233.17,332586.0
2019-11-01 09:30:00,235.16,235.47,233.5,234.07,73351.0,235.16,235.47,233.5,234.07,73351.0
2019-11-01 10:00:00,234.05,235.37,233.63,235.09,162209.0,234.05,235.37,233.63,235.09,162209.0
2019-11-01 11:00:00,235.01,235.45,233.05,233.76,138800.0,235.01,235.45,233.05,233.76,138800.0
2019-11-01 12:00:00,233.78,235.18,233.59,234.88,185182.0,233.78,235.18,233.59,234.88,185182.0
2019-11-01 13:00:00,234.82,235.18,234.49,234.67,125395.0,234.82,235.18,234.49,234.67,125395.0
2019-11-01 14:00:00,234.67,235.04,233.85,234.25,140872.0,234.67,235.04,233.85,234.25,140872.0
2019-11-01 15:00:00,234.2,234.24,232.9,233.1,291758.0,234.2,234.24,232.9,233.1,291758.0
2019-11-04 09:30:00,233.95,236.8,232.09,236.53,187294.0,233.95,236.8,232.09,236.53,187294.0
2019-11-04 10:00:00,236.48,236.48,235.21,235.48,269310.0,236.48,236.48,235.21,235.48,269310.0
2019-11-04 11:00:00,235.58,235.64,233.86,235.5,193181.0,235.58,235.64,233.86,235.5,193181.0
2019-11-04 12:00:00,235.5,236.0,234.67,235.46,237873.0,235.5,236.0,234.67,235.46,237873.0
2019-11-04 13:00:00,235.49,236.8,235.44,236.61,93516.0,235.49,236.8,235.44,236.61,93516.0
2019-11-04 14:00:00,236.63,237.58,236.34,236.51,123372.0,236.63,237.58,236.34,236.51,123372.0
2019-11-04 15:00:00,236.51,237.28,234.38,237.14,260173.0,236.51,237.28,234.38,237.14,260173.0
2019-11-05 09:30:00,237.51,246.69,237.51,246.69,174832.0,237.51,246.69,237.51,246.69,174832.0
2019-11-05 10:00:00,246.72,247.64,243.21,245.15,191229.0,246.72,247.64,243.21,245.15,191229.0
2019-11-05 11:00:00,245.25,245.57,243.21,243.41,132655.0,245.25,245.57,243.21,243.41,132655.0
2019-11-05 12:00:00,243.46,244.02,241.8,241.8,78340.0,243.46,244.02,241.8,241.8,78340.0
2019-11-05 13:00:00,241.8,244.42,241.32,244.24,90036.0,241.8,244.42,241.32,244.24,90036.0
2019-11-05 14:00:00,244.07,246.02,243.83,245.82,120631.0,244.07,246.02,243.83,245.82,120631.0
2019-11-05 15:00:00,245.75,245.8,244.78,245.43,230468.0,245.75,245.8,244.78,245.43,230468.0
2019-11-06 09:30:00,246.11,246.75,242.42,243.61,60764.0,246.11,246.75,242.42,243.61,60764.0
2019-11-06 10:00:00,243.71,243.98,242.47,243.5,50584.0,243.71,243.98,242.47,243.5,50584.0
2019-11-06 11:00:00,243.56,243.72,242.12,242.53,46444.0,243.56,243.72,242.12,242.53,46444.0
2019-11-06 12:00:00,242.54,242.69,241.35,242.26,44521.0,242.54,242.69,241.35,242.26,44521.0
2019-11-06 13:00:00,242.28,243.26,241.5,243.03,32031.0,242.28,243.26,241.5,243.03,32031.0
2019-11-06 14:00:00,242.97,243.86,242.91,243.11,36110.0,242.97,243.86,242.91,243.11,36110.0
2019-11-06 15:00:00,243.24,244.03,243.22,243.94,84012.0,243.24,244.03,243.22,243.94,84012.0
2019-11-07 09:30:00,246.59,248.88,245.82,246.47,65576.0,246.59,248.88,245.82,246.47,65576.0
2019-11-07 10:00:00,246.36,247.87,246.17,247.28,56227.0,246.36,247.87,246.17,247.28,56227.0
2019-11-07 11:00:00,247.35,248.09,246.89,247.56,50162.0,247.35,248.09,246.89,247.56,50162.0
2019-11-07 12:00:00,247.61,247.8,246.83,247.75,41269.0,247.61,247.8,246.83,247.75,41269.0
2019-11-07 13:00:00,247.74,247.87,246.46,246.66,45266.0,247.74,247.87,246.46,246.66,45266.0
2019-11-07 14:00:00,246.68,246.97,244.49,245.38,83725.0,246.68,246.97,244.49,245.38,83725.0
2019-11-07 15:00:00,245.39,245.47,243.45,243.78,84253.0,245.39,245.47,243.45,243.78,84253.0
2019-11-08 09:30:00,242.23,243.2,238.59,240.88,86194.0,242.23,243.2,238.59,240.88,86194.0
2019-11-08 10:00:00,240.6,241.9,239.45,241.51,45558.0,240.6,241.9,239.45,241.51,45558.0
2019-11-08 11:00:00,241.45,241.83,239.5,239.51,39683.0,241.45,241.83,239.5,239.51,39683.0
2019-11-08 12:00:00,239.62,241.22,238.97,240.46,83870.0,239.62,241.22,238.97,240.46,83870.0
2019-11-08 13:00:00,240.53,240.53,239.21,239.37,43648.0,240.53,240.53,239.21,239.37,43648.0
2019-11-08 14:00:00,239.44,239.44,238.3,239.2,65871.0,239.44,239.44,238.3,239.2,65871.0
2019-11-08 15:00:00,239.11,240.17,238.69,239.28,123405.0,239.11,240.17,238.69,239.28,123405.0
2019-11-11 09:30:00,238.78,243.16,238.78,243.16,84972.0,238.78,243.16,238.78,243.16,84972.0
2019-11-11 10:00:00,243.18,243.68,242.15,242.68,73481.0,243.18,243.68,242.15,242.68,73481.0
2019-11-11 11:00:00,242.67,242.69,240.26,241.59,43718.0,242.67,242.69,240.26,241.59,43718.0
2019-11-11 12:00:00,241.64,242.62,241.45,242.49,48649.0,241.64,242.62,241.45,242.49,48649.0
2019-11-11 13:00:00,242.5,242.71,242.01,242.29,24845.0,242.5,242.71,242.01,242.29,24845.0
2019-11-11 14:00:00,242.28,242.77,241.85,242.23,26892.0,242.28,242.77,241.85,242.23,26892.0
2019-11-11 15:00:00,242.27,242.3,241.65,242.06,53833.0,242.27,242.3,241.65,242.06,53833.0
2019-11-12 09:30:00,241.16,242.63,239.74,242.29,42253.0,241.16,242.63,239.74,242.29,42253.0
2019-11-12 10:00:00,242.4,243.07,240.0,241.93,114972.0,242.4,243.07,240.0,241.93,114972.0
2019-11-12 11:00:00,241.94,246.1,241.83,244.95,156745.0,241.94,246.1,241.83,244.95,156745.0
2019-11-12 12:00:00,244.95,245.74,244.88,245.64,55533.0,244.95,245.74,244.88,245.64,55533.0
2019-11-12 13:00:00,245.59,245.84,244.84,245.7,44587.0,245.59,245.84,244.84,245.7,44587.0
2019-11-12 14:00:00,245.67,245.67,244.11,244.25,42432.0,245.67,245.67,244.11,244.25,42432.0
2019-11-12 15:00:00,244.26,244.54,243.26,243.92,101715.0,244.26,244.54,243.26,243.92,101715.0
2019-11-13 09:30:00,241.99,243.83,238.64,242.0,78255.0,241.99,243.83,238.64,242.0,78255.0
2019-11-13 10:00:00,242.11,243.26,241.43,242.94,38955.0,242.11,243.26,241.43,242.94,38955.0
2019-11-13 11:00:00,243.19,243.92,242.66,243.38,27556.0,243.19,243.92,242.66,243.38,27556.0
2019-11-13 12:00:00,243.3,244.72,242.75,244.66,39930.0,243.3,244.72,242.75,244.66,39930.0
2019-11-13 13:00:00,244.6,245.14,244.16,244.37,18945.0,244.6,245.14,244.16,244.37,18945.0
2019-11-13 14:00:00,244.18,244.64,243.2,243.91,27214.0,244.18,244.64,243.2,243.91,27214.0
2019-11-13 15:00:00,243.83,244.89,243.56,244.0,116285.0,243.83,244.89,243.56,244.0,116285.0
2019-11-14 09:30:00,244.95,245.67,243.16,244.1,40355.0,244.95,245.67,243.16,244.1,40355.0
2019-11-14 10:00:00,243.96,244.03,242.3,243.53,46941.0,243.96,244.03,242.3,243.53,46941.0
2019-11-14 11:00:00,243.38,244.06,241.65,242.16,57639.0,243.38,244.06,241.65,242.16,57639.0
2019-11-14 12:00:00,242.12,244.48,242.1,243.47,46780.0,242.12,244.48,242.1,243.47,46780.0
2019-11-14 13:00:00,243.38,243.38,241.66,241.88,60919.0,243.38,243.38,241.66,241.88,60919.0
2019-11-14 14:00:00,241.71,243.36,241.35,243.26,52752.0,241.71,243.36,241.35,243.26,52752.0
2019-11-14 15:00:00,243.26,245.05,242.66,242.81,149683.0,243.26,245.05,242.66,242.81,149683.0
2019-11-15 09:30:00,242.95,243.39,240.13,240.96,112821.0,242.95,243.39,240.13,240.96,112821.0
2019-11-15 10:00:00,241.19,244.02,240.26,243.8,147600.0,241.19,244.02,240.26,243.8,147600.0
2019-11-15 11:00:00,243.72,244.87,243.64,244.73,58888.0,243.72,244.87,243.64,244.73,58888.0
2019-11-15 12:00:00,244.88,245.6,244.76,244.93,40285.0,244.88,245.6,244.76,244.93,40285.0
2019-11-15 13:00:00,244.96,246.15,244.96,245.14,31917.0,244.96,246.15,244.96,245.14,31917.0
2019-11-15 14:00:00,245.19,246.73,245.13,246.53,40507.0,245.19,246.73,245.13,246.53,40507.0
2019-11-15 15:00:00,246.56,246.7,245.89,246.27,107070.0,246.56,246.7,245.89,246.27,107070.0
2019-11-18 09:30:00,245.47,245.75,243.22,245.12,53193.0,245.47,245.75,243.22,245.12,53193.0
2019-11-18 10:00:00,245.18,245.99,243.42,245.2,84866.0,245.18,245.99,243.42,245.2,84866.0
2019-11-18 11:00:00,245.29,245.43,243.91,244.35,39228.0,245.29,245.43,243.91,244.35,39228.0
2019-11-18 12:00:00,244.38,244.94,243.65,244.91,49737.0,244.38,244.94,243.65,244.91,49737.0
2019-11-18 13:00:00,244.86,245.04,244.09,244.68,34899.0,244.86,245.04,244.09,244.68,34899.0
2019-11-18 14:00:00,244.72,245.28,244.4,244.42,50588.0,244.72,245.28,244.4,244.42,50588.0
2019-11-18 15:00:00,244.4,244.75,242.76,244.31,122652.0,244.4,244.75,242.76,244.31,122652.0
2019-11-19 09:30:00,243.55,243.85,239.8,241.08,122747.0,243.55,243.85,239.8,241.08,122747.0
2019-11-19 10:00:00,240.99,242.13,238.28,239.36,158705.0,240.99,242.13,238.28,239.36,158705.0
2019-11-19 11:00:00,239.21,241.14,239.0,240.54,69465.0,239.21,241.14,239.0,240.54,69465.0
2019-11-19 12:00:00,240.61,240.63,239.88,239.96,96724.0,240.61,240.63,239.88,239.96,96724.0
2019-11-19 13:00:00,239.95,241.03,239.37,240.06,63494.0,239.95,241.03,239.37,240.06,63494.0
2019-11-19 14:00:00,240.08,240.38,239.64,239.84,60639.0,240.08,240.38,239.64,239.84,60639.0
2019-11-19 15:00:00,239.84,240.13,239.36,239.64,161091.0,239.84,240.13,239.36,239.64,161091.0
2019-11-20 09:30:00,236.83,236.95,233.19,235.97,164837.0,236.83,236.95,233.19,235.97,164837.0
2019-11-20 10:00:00,236.0,236.19,233.86,233.99,140106.0,236.0,236.19,233.86,233.99,140106.0
2019-11-20 11:00:00,233.99,234.57,233.88,234.4,133379.0,233.99,234.57,233.88,234.4,133379.0
2019-11-20 12:00:00,234.45,234.81,233.37,233.72,105104.0,234.45,234.81,233.37,233.72,105104.0
2019-11-20 13:00:00,233.71,233.77,231.97,233.56,176966.0,233.71,233.77,231.97,233.56,176966.0
2019-11-20 14:00:00,233.36,234.52,233.36,233.94,104268.0,233.36,234.52,233.36,233.94,104268.0
2019-11-20 15:00:00,233.98,234.62,233.77,234.29,342379.0,233.98,234.62,233.77,234.29,342379.0
2019-11-21 09:30:00,234.28,237.64,234.0,236.61,139329.0,234.28,237.64,234.0,236.61,139329.0
2019-11-21 10:00:00,236.46,237.41,234.29,235.06,199164.0,236.46,237.41,234.29,235.06,199164.0
2019-11-21 11:00:00,235.07,235.48,233.13,234.57,72585.0,235.07,235.48,233.13,234.57,72585.0
2019-11-21 12:00:00,234.43,234.66,233.68,233.98,113744.0,234.43,234.66,233.68,233.98,113744.0
2019-11-21 13:00:00,234.04,234.04,228.9,229.71,217506.0,234.04,234.04,228.9,229.71,217506.0
2019-11-21 14:00:00,229.59,231.65,226.71,229.13,479640.0,229.59,231.65,226.71,229.13,479640.0
2019-11-21 15:00:00,229.24,229.4,227.27,228.49,385314.0,229.24,229.4,227.27,228.49,385314.0
2019-11-22 09:30:00,229.0,231.95,227.13,231.06,203021.0,229.0,231.95,227.13,231.06,203021.0
2019-11-22 10:00:00,231.07,231.32,227.84,228.59,224660.0,231.07,231.32,227.84,228.59,224660.0
2019-11-22 11:00:00,228.56,229.65,227.55,228.94,182508.0,228.56,229.65,227.55,228.94,182508.0
2019-11-22 12:00:00,229.08,229.61,228.17,229.34,133067.0,229.08,229.61,228.17,229.34,133067.0
2019-11-22 13:00:00,229.4,229.87,227.94,228.38,149799.0,229.4,229.87,227.94,228.38,149799.0
2019-11-22 14:00:00,228.31,229.47,228.19,229.04,145462.0,228.31,229.47,228.19,229.04,145462.0
2019-11-22 15:00:00,229.09,229.44,228.59,228.85,300895.0,229.09,229.44,228.59,228.85,300895.0
2019-11-25 09:30:00,227.81,228.55,222.0,226.31,284505.0,227.81,228.55,222.0,226.31,284505.0
2019-11-25 10:00:00,226.36,227.71,225.75,226.22,301918.0,226.36,227.71,225.75,226.22,301918.0
2019-11-25 11:00:00,226.29,228.89,226.29,227.67,173526.0,226.29,228.89,226.29,227.67,173526.0
2019-11-25 12:00:00,227.61,230.33,227.55,230.26,137153.0,227.61,230.33,227.55,230.26,137153.0
2019-11-25 13:00:00,230.42,231.52,230.19,230.47,131170.0,230.42,231.52,230.19,230.47,131170.0
2019-11-25 14:00:00,230.39,230.79,229.73,230.52,85658.0,230.39,230.79,229.73,230.52,85658.0
2019-11-25 15:00:00,230.51,231.22,230.39,231.21,147729.0,230.51,231.22,230.39,231.21,147729.0
2019-11-26 09:30:00,231.13,235.61,231.13,234.7,118243.0,231.13,235.61,231.13,234.7,118243.0
2019-11-26 10:00:00,234.71,236.86,234.38,235.24,109951.0,234.71,236.86,234.38,235.24,109951.0
2019-11-26 11:00:00,235.19,235.49,234.22,234.31,61209.0,235.19,235.49,234.22,234.31,61209.0
2019-11-26 12:00:00,234.28,235.22,233.49,234.58,55041.0,234.28,235.22,233.49,234.58,55041.0
2019-11-26 13:00:00,234.56,235.4,234.5,234.68,61863.0,234.56,235.4,234.5,234.68,61863.0
2019-11-26 14:00:00,234.65,235.93,234.14,235.62,69307.0,234.65,235.93,234.14,235.62,69307.0
2019-11-26 15:00:00,235.55,236.08,235.21,235.98,188235.0,235.55,236.08,235.21,235.98,188235.0
2019-11-27 09:30:00,237.47,242.43,237.0,241.17,186131.0,237.47,242.43,237.0,241.17,186131.0
2019-11-27 10:00:00,241.18,241.48,237.13,237.61,135907.0,241.18,241.48,237.13,237.61,135907.0
2019-11-27 11:00:00,237.52,237.56,235.78,235.95,181021.0,237.52,237.56,235.78,235.95,181021.0
2019-11-27 12:00:00,236.04,236.14,233.47,234.09,167708.0,236.04,236.14,233.47,234.09,167708.0
2019-11-27 13:00:00,234.1,235.78,233.76,234.44,107199.0,234.1,235.78,233.76,234.44,107199.0
2019-11-27 14:00:00,234.44,234.63,233.62,234.08,48630.0,234.44,234.63,233.62,234.08,48630.0
2019-11-27 15:00:00,234.06,234.23,233.63,234.0,89870.0,234.06,234.23,233.63,234.0,89870.0
2019-11-29 09:30:00,234.36,235.18,232.82,234.68,58319.0,234.36,235.18,232.82,234.68,58319.0
2019-11-29 10:00:00,234.83,236.51,233.58,235.69,137521.0,234.83,236.51,233.58,235.69,137521.0
2019-11-29 11:00:00,235.54,235.91,234.92,235.75,89138.0,235.54,235.91,234.92,235.75,89138.0
2019-11-29 12:00:00,235.66,235.77,233.25,233.95,122599.0,235.66,235.77,233.25,233.95,122599.0
2019-12-02 09:30:00,233.37,236.75,232.61,235.34,160505.0,233.37,236.75,232.61,235.34,160505.0
2019-12-02 10:00:00,235.52,236.66,234.26,234.67,111112.0,235.52,236.66,234.26,234.67,111112.0
2019-12-02 11:00:00,234.85,235.79,234.16,235.57,76008.0,234.85,235.79,234.16,235.57,76008.0
2019-12-02 12:00:00,235.62,235.8,234.48,235.22,61960.0,235.62,235.8,234.48,235.22,61960.0
2019-12-02 13:00:00,235.26,236.72,233.96,236.72,67907.0,235.26,236.72,233.96,236.72,67907.0
2019-12-02 14:00:00,236.64,237.19,235.76,235.85,79491.0,236.64,237.19,235.76,235.85,79491.0
2019-12-02 15:00:00,235.85,237.0,235.54,236.31,149245.0,235.85,237.0,235.54,236.31,149245.0
2019-12-03 09:30:00,235.24,237.4,234.82,235.86,103690.0,235.24,237.4,234.82,235.86,103690.0
2019-12-03 10:00:00,235.86,236.82,234.26,234.47,88317.0,235.86,236.82,234.26,234.47,88317.0
2019-12-03 11:00:00,234.44,235.5,234.3,234.8,73442.0,234.44,235.5,234.3,234.8,73442.0
2019-12-03 12:00:00,234.69,235.98,234.58,235.52,54432.0,234.69,235.98,234.58,235.52,54432.0
2019-12-03 13:00:00,235.46,237.68,235.42,237.5,79107.0,235.46,237.68,235.42,237.5,79107.0
2019-12-03 14:00:00,237.43,238.11,237.1,237.97,93611.0,237.43,238.11,237.1,237.97,93611.0
2019-12-03 15:00:00,237.93,238.01,236.73,237.09,179736.0,237.93,238.01,236.73,237.09,179736.0
2019-12-04 09:30:00,238.49,242.45,238.13,239.36,92683.0,238.49,242.45,238.13,239.36,92683.0
2019-12-04 10:00:00,239.48,239.64,237.51,238.2,117165.0,239.48,239.64,237.51,238.2,117165.0
2019-12-04 11:00:00,238.4,240.76,238.25,240.65,129534.0,238.4,240.76,238.25,240.65,129534.0
2019-12-04 12:00:00,240.63,241.08,239.87,241.04,80601.0,240.63,241.08,239.87,241.04,80601.0
2019-12-04 13:00:00,241.02,241.11,239.29,240.4,73643.0,241.02,241.11,239.29,240.4,73643.0
2019-12-04 14:00:00,240.4,241.51,240.26,240.44,98469.0,240.4,241.51,240.26,240.44,98469.0
2019-12-04 15:00:00,240.48,240.67,239.36,239.43,216402.0,240.48,240.67,239.36,239.43,216402.0
2019-12-05 09:30:00,241.1,244.28,240.0,240.87,113009.0,241.1,244.28,240.0,240.87,113009.0
2019-12-05 10:00:00,240.99,240.99,238.0,238.33,170167.0,240.99,240.99,238.0,238.33,170167.0
2019-12-05 11:00:00,238.4,239.29,237.77,238.82,114780.0,238.4,239.29,237.77,238.82,114780.0
2019-12-05 12:00:00,239.0,239.11,237.25,238.09,129288.0,239.0,239.11,237.25,238.09,129288.0
2019-12-05 13:00:00,238.0,238.13,237.04,237.46,184675.0,238.0,238.13,237.04,237.46,184675.0
2019-12-05 14:00:00,237.49,237.49,235.82,235.93,230419.0,237.49,237.49,235.82,235.93,230419.0
2019-12-05 15:00:00,236.08,236.64,234.69,236.13,491411.0,236.08,236.64,234.69,236.13,491411.0
2019-12-06 09:30:00,256.86,266.45,254.4,265.0,1448578.0,256.86,266.45,254.4,265.0,1448578.0
2019-12-06 10:00:00,264.78,266.14,262.4,264.15,621307.0,264.78,266.14,262.4,264.15,621307.0
2019-12-06 11:00:00,264.14,267.44,263.6,266.32,587960.0,264.14,267.44,263.6,266.32,587960.0
2019-12-06 12:00:00,266.45,269.6,265.47,269.34,624844.0,266.45,269.6,265.47,269.34,624844.0
2019-12-06 13:00:00,269.29,269.89,265.4,266.55,401786.0,269.29,269.89,265.4,266.55,401786.0
2019-12-06 14:00:00,266.54,267.8,265.5,266.07,271415.0,266.54,267.8,265.5,266.07,271415.0
2019-12-06 15:00:00,266.13,266.24,262.06,262.19,755348.0,266.13,266.24,262.06,262.19,755348.0
2019-12-09 09:30:00,260.39,260.84,255.29,255.32,321100.0,260.39,260.84,255.29,255.32,321100.0
2019-12-09 10:00:00,255.48,256.11,252.56,255.75,545390.0,255.48,256.11,252.56,255.75,545390.0
2019-12-09 11:00:00,255.71,256.05,253.04,254.64,235410.0,255.71,256.05,253.04,254.64,235410.0
2019-12-09 12:00:00,254.79,256.1,254.08,255.42,136853.0,254.79,256.1,254.08,255.42,136853.0
2019-12-09 13:00:00,255.37,256.63,254.61,254.69,126587.0,255.37,256.63,254.61,254.69,126587.0
2019-12-09 14:00:00,254.75,254.79,253.07,253.14,133817.0,254.75,254.79,253.07,253.14,133817.0
2019-12-09 15:00:00,253.14,253.89,252.52,252.61,248443.0,253.14,253.89,252.52,252.61,248443.0
2019-12-10 09:30:00,251.7,252.73,248.58,249.6,224642.0,251.7,252.73,248.58,249.6,224642.0
2019-12-10 10:00:00,249.49,250.91,248.8,250.89,253195.0,249.49,250.91,248.8,250.89,253195.0
2019-12-10 11:00:00,250.84,251.55,250.22,251.39,145702.0,250.84,251.55,250.22,251.39,145702.0
2019-12-10 12:00:00,251.35,251.64,249.5,249.79,87913.0,251.35,251.64,249.5,249.79,87913.0
2019-12-10 13:00:00,249.72,251.5,249.7,250.52,71341.0,249.72,251.5,249.7,250.52,71341.0
2019-12-10 14:00:00,250.59,250.64,248.84,249.18,97410.0,250.59,250.64,248.84,249.18,97410.0
2019-12-10 15:00:00,249.17,250.68,249.16,250.34,193326.0,249.17,250.68,249.16,250.34,193326.0
2019-12-11 09:30:00,250.27,251.42,248.15,249.9,60710.0,250.27,251.42,248.15,249.9,60710.0
2019-12-11 10:00:00,249.61,249.75,247.32,247.49,91002.0,249.61,249.75,247.32,247.49,91002.0
2019-12-11 11:00:00,247.44,248.53,245.92,248.17,146704.0,247.44,248.53,245.92,248.17,146704.0
2019-12-11 12:00:00,248.1,249.3,248.02,249.3,94784.0,248.1,249.3,248.02,249.3,94784.0
2019-12-11 13:00:00,249.33,250.37,248.88,250.1,88898.0,249.33,250.37,248.88,250.1,88898.0
2019-12-11 14:00:00,250.01,250.9,249.89,250.51,61641.0,250.01,250.9,249.89,250.51,61641.0
2019-12-11 15:00:00,250.53,251.79,249.83,251.64,162327.0,250.53,251.79,249.83,251.64,162327.0
2019-12-12 09:30:00,252.51,253.25,250.91,252.86,78409.0,252.51,253.25,250.91,252.86,78409.0
2019-12-12 10:00:00,253.07,256.1,252.93,255.39,138830.0,253.07,256.1,252.93,255.39,138830.0
2019-12-12 11:00:00,255.42,257.02,255.08,255.7,113558.0,255.42,257.02,255.08,255.7,113558.0
2019-12-12 12:00:00,255.97,257.05,255.87,256.56,58595.0,255.97,257.05,255.87,256.56,58595.0
2019-12-12 13:00:00,256.36,257.19,256.14,256.82,61028.0,256.36,257.19,256.14,256.82,61028.0
2019-12-12 14:00:00,256.99,258.22,256.31,258.02,95230.0,256.99,258.22,256.31,258.02,95230.0
2019-12-12 15:00:00,257.98,259.62,257.92,258.88,203799.0,257.98,259.62,257.92,258.88,203799.0
2019-12-13 09:30:00,259.4,259.94,257.13,258.7,73394.0,259.4,259.94,257.13,258.7,73394.0
2019-12-13 10:00:00,258.73,260.22,256.39,256.56,122404.0,258.73,260.22,256.39,256.56,122404.0
2019-12-13 11:00:00,256.52,256.58,255.13,255.38,75141.0,256.52,256.58,255.13,255.38,75141.0
2019-12-13 12:00:00,255.34,255.77,254.41,255.24,69335.0,255.34,255.77,254.41,255.24,69335.0
2019-12-13 13:00:00,255.34,255.44,253.92,254.07,75367.0,255.34,255.44,253.92,254.07,75367.0
2019-12-13 14:00:00,254.11,254.73,253.61,254.04,51137.0,254.11,254.73,253.61,254.04,51137.0
2019-12-13 15:00:00,254.03,254.14,253.4,253.5,103888.0,254.03,254.14,253.4,253.5,103888.0
2019-12-16 09:30:00,254.53,255.84,250.3,251.43,95518.0,254.53,255.84,250.3,251.43,95518.0
2019-12-16 10:00:00,251.6,254.42,251.52,252.76,76775.0,251.6,254.42,251.52,252.76,76775.0
2019-12-16 11:00:00,252.7,253.08,250.64,250.84,58922.0,252.7,253.08,250.64,250.84,58922.0
2019-12-16 12:00:00,250.74,251.67,250.53,251.04,51126.0,250.74,251.67,250.53,251.04,51126.0
2019-12-16 13:00:00,250.97,251.35,250.11,250.11,53753.0,250.97,251.35,250.11,250.11,53753.0
2019-12-16 14:00:00,250.21,250.31,248.48,248.57,93184.0,250.21,250.31,248.48,248.57,93184.0
2019-12-16 15:00:00,248.58,249.3,248.35,249.06,176234.0,248.58,249.3,248.35,249.06,176234.0
2019-12-17 09:30:00,248.76,250.61,248.76,249.79,68619.0,248.76,250.61,248.76,249.79,68619.0
2019-12-17 10:00:00,249.79,252.35,249.45,252.08,128094.0,249.79,252.35,249.45,252.08,128094.0
2019-12-17 11:00:00,252.03,253.94,251.76,253.68,74028.0,252.03,253.94,251.76,253.68,74028.0
2019-12-17 12:00:00,253.7,254.92,253.48,254.85,59664.0,253.7,254.92,253.48,254.85,59664.0
2019-12-17 13:00:00,254.8,255.45,254.32,255.29,70639.0,254.8,255.45,254.32,255.29,70639.0
2019-12-17 14:00:00,255.27,255.3,254.15,254.51,58906.0,255.27,255.3,254.15,254.51,58906.0
2019-12-17 15:00:00,254.47,256.08,254.15,255.96,164603.0,254.47,256.08,254.15,255.96,164603.0
2019-12-18 09:30:00,256.22,256.49,253.49,253.63,68926.0,256.22,256.49,253.49,253.63,68926.0
2019-12-18 10:00:00,253.68,253.82,251.82,252.36,145462.0,253.68,253.82,251.82,252.36,145462.0
2019-12-18 11:00:00,252.55,253.38,251.9,252.17,86245.0,252.55,253.38,251.9,252.17,86245.0
2019-12-18 12:00:00,252.1,252.37,251.02,251.25,63812.0,252.1,252.37,251.02,251.25,63812.0
2019-12-18 13:00:00,251.1,251.16,250.26,251.05,77929.0,251.1,251.16,250.26,251.05,77929.0
2019-12-18 14:00:00,251.1,251.85,251.0,251.11,50004.0,251.1,251.85,251.0,251.11,50004.0
2019-12-18 15:00:00,251.13,251.16,249.0,250.08,196632.0,251.13,251.16,249.0,250.08,196632.0
2019-12-19 09:30:00,251.42,251.51,249.75,250.09,89767.0,251.42,251.51,249.75,250.09,89767.0
2019-12-19 10:00:00,249.92,250.53,249.25,249.87,109662.0,249.92,250.53,249.25,249.87,109662.0
2019-12-19 11:00:00,249.71,249.98,247.8,247.96,110454.0,249.71,249.98,247.8,247.96,110454.0
2019-12-19 12:00:00,248.0,248.65,247.05,247.88,131345.0,248.0,248.65,247.05,247.88,131345.0
2019-12-19 13:00:00,247.96,250.53,247.96,250.53,81948.0,247.96,250.53,247.96,250.53,81948.0
2019-12-19 14:00:00,250.51,251.88,249.98,250.37,78334.0,250.51,251.88,249.98,250.37,78334.0
2019-12-19 15:00:00,250.47,250.99,250.09,250.62,109404.0,250.47,250.99,250.09,250.62,109404.0
2019-12-20 09:30:00,251.18,251.18,247.59,247.93,131816.0,251.18,251.18,247.59,247.93,131816.0
2019-12-20 10:00:00,248.04,248.98,247.56,248.47,83848.0,248.04,248.98,247.56,248.47,83848.0
2019-12-20 11:00:00,248.49,248.9,247.92,248.64,69824.0,248.49,248.9,247.92,248.64,69824.0
2019-12-20 12:00:00,248.68,248.98,248.07,248.88,57587.0,248.68,248.98,248.07,248.88,57587.0
2019-12-20 13:00:00,248.94,249.59,247.86,248.1,94334.0,248.94,249.59,247.86,248.1,94334.0
2019-12-20 14:00:00,248.03,249.81,247.86,249.81,100485.0,248.03,249.81,247.86,249.81,100485.0
2019-12-20 15:00:00,249.8,250.55,249.42,250.53,249872.0,249.8,250.55,249.42,250.53,249872.0
2019-12-23 09:30:00,252.05,253.55,250.84,251.5,141065.0,252.05,253.55,250.84,251.5,141065.0
2019-12-23 10:00:00,251.5,252.47,251.44,251.83,78083.0,251.5,252.47,251.44,251.83,78083.0
2019-12-23 11:00:00,251.84,252.79,251.78,252.23,51106.0,251.84,252.79,251.78,252.23,51106.0
2019-12-23 12:00:00,252.2,252.36,251.82,251.93,46858.0,252.2,252.36,251.82,251.93,46858.0
2019-12-23 13:00:00,251.93,252.16,251.38,252.0,65112.0,251.93,252.16,251.38,252.0,65112.0
2019-12-23 14:00:00,252.03,252.85,251.88,252.56,62141.0,252.03,252.85,251.88,252.56,62141.0
2019-12-23 15:00:00,252.61,253.05,252.46,253.02,119707.0,252.61,253.05,252.46,253.02,119707.0
2019-12-24 09:30:00,253.22,257.69,252.79,256.59,89423.0,253.22,257.69,252.79,256.59,89423.0
2019-12-24 10:00:00,256.37,256.37,253.25,253.47,74666.0,256.37,256.37,253.25,253.47,74666.0
2019-12-24 11:00:00,253.66,254.95,253.42,253.72,44205.0,253.66,254.95,253.42,253.72,44205.0
2019-12-24 12:00:00,253.64,253.82,252.22,252.48,103507.0,253.64,253.82,252.22,252.48,103507.0
2019-12-26 09:30:00,253.0,255.49,252.38,252.69,63822.0,253.0,255.49,252.38,252.69,63822.0
2019-12-26 10:00:00,252.64,252.78,249.83,249.9,89092.0,252.64,252.78,249.83,249.9,89092.0
2019-12-26 11:00:00,249.97,250.14,248.78,249.27,69345.0,249.97,250.14,248.78,249.27,69345.0
2019-12-26 12:00:00,249.14,249.64,249.0,249.22,41167.0,249.14,249.64,249.0,249.22,41167.0
2019-12-26 13:00:00,249.27,249.46,249.0,249.27,47706.0,249.27,249.46,249.0,249.27,47706.0
2019-12-26 14:00:00,249.28,251.0,249.21,250.93,53813.0,249.28,251.0,249.21,250.93,53813.0
2019-12-26 15:00:00,250.94,251.74,250.91,251.34,102005.0,250.94,251.74,250.91,251.34,102005.0
2019-12-27 09:30:00,252.62,253.23,251.75,252.49,76422.0,252.62,253.23,251.75,252.49,76422.0
2019-12-27 10:00:00,252.5,255.62,252.5,254.73,155516.0,252.5,255.62,252.5,254.73,155516.0
2019-12-27 11:00:00,254.65,255.2,253.31,254.97,44057.0,254.65,255.2,253.31,254.97,44057.0
2019-12-27 12:00:00,254.99,255.14,253.45,253.85,29543.0,254.99,255.14,253.45,253.85,29543.0
2019-12-27 13:00:00,253.87,254.53,252.75,252.98,28818.0,253.87,254.53,252.75,252.98,28818.0
2019-12-27 14:00:00,253.04,254.03,253.01,253.49,34140.0,253.04,254.03,253.01,253.49,34140.0
2019-12-27 15:00:00,253.43,253.79,252.02,253.17,90124.0,253.43,253.79,252.02,253.17,90124.0
2019-12-30 09:30:00,253.18,254.05,250.23,250.43,40220.0,253.18,254.05,250.23,250.43,40220.0
2019-12-30 10:00:00,250.31,252.37,249.7,252.03,61412.0,250.31,252.37,249.7,252.03,61412.0
2019-12-30 11:00:00,252.24,252.82,251.92,252.25,30049.0,252.24,252.82,251.92,252.25,30049.0
2019-12-30 12:00:00,252.11,253.85,251.91,253.43,37320.0,252.11,253.85,251.91,253.43,37320.0
2019-12-30 13:00:00,253.44,253.67,252.61,252.75,43175.0,253.44,253.67,252.61,252.75,43175.0
2019-12-30 14:00:00,252.79,253.35,252.33,252.41,53897.0,252.79,253.35,252.33,252.41,53897.0
2019-12-30 15:00:00,252.42,252.65,251.06,251.3,95499.0,252.42,252.65,251.06,251.3,95499.0
2019-12-31 09:30:00,251.29,253.49,250.31,252.96,34340.0,251.29,253.49,250.31,252.96,34340.0
2019-12-31 10:00:00,252.97,253.56,252.2,252.44,83229.0,252.97,253.56,252.2,252.44,83229.0
2019-12-31 11:00:00,252.41,252.59,251.39,252.22,67033.0,252.41,252.59,251.39,252.22,67033.0
2019-12-31 12:00:00,252.24,252.39,251.17,251.28,65486.0,252.24,252.39,251.17,251.28,65486.0
2019-12-31 13:00:00,251.32,253.3,251.1,253.2,48179.0,251.32,253.3,251.1,253.2,48179.0
2019-12-31 14:00:00,253.28,253.7,252.9,253.04,44980.0,253.28,253.7,252.9,253.04,44980.0
2019-12-31 15:00:00,253.01,253.5,252.76,253.08,107756.0,253.01,253.5,252.76,253.08,107756.0
2020-01-02 09:30:00,254.32,254.83,250.71,252.02,75466.0,254.32,254.83,250.71,252.02,75466.0
2020-01-02 10:00:00,251.96,252.91,250.64,252.86,102531.0,251.96,252.91,250.64,252.86,102531.0
2020-01-02 11:00:00,252.74,253.52,251.78,253.29,75265.0,252.74,253.52,251.78,253.29,75265.0
2020-01-02 12:00:00,253.4,254.47,253.4,253.75,65493.0,253.4,254.47,253.4,253.75,65493.0
2020-01-02 13:00:00,253.85,254.28,253.1,253.43,49242.0,253.85,254.28,253.1,253.43,49242.0
2020-01-02 14:00:00,253.6,254.69,253.24,254.56,56752.0,253.6,254.69,253.24,254.56,56752.0
2020-01-02 15:00:00,254.59,254.74,253.29,254.55,112557.0,254.59,254.74,253.29,254.55,112557.0
2020-01-03 09:30:00,252.28,252.48,249.22,250.94,87160.0,252.28,252.48,249.22,250.94,87160.0
2020-01-03 10:00:00,250.35,252.45,250.0,250.02,61251.0,250.35,252.45,250.0,250.02,61251.0
2020-01-03 11:00:00,250.08,250.86,249.75,250.06,70332.0,250.08,250.86,249.75,250.06,70332.0
2020-01-03 12:00:00,250.05,251.25,249.75,250.66,51225.0,250.05,251.25,249.75,250.66,51225.0
2020-01-03 13:00:00,250.66,251.0,250.03,250.63,44633.0,250.66,251.0,250.03,250.63,44633.0
2020-01-03 14:00:00,250.63,251.17,250.36,250.9,61969.0,250.63,251.17,250.36,250.9,61969.0
2020-01-03 15:00:00,250.86,251.2,250.0,250.06,154754.0,250.86,251.2,250.0,250.06,154754.0
2020-01-06 09:30:00,248.71,249.19,246.74,247.41,117476.0,248.71,249.19,246.74,247.41,117476.0
2020-01-06 10:00:00,247.5,249.25,246.83,249.05,85777.0,247.5,249.25,246.83,249.05,85777.0
2020-01-06 11:00:00,248.87,250.77,248.87,250.69,71650.0,248.87,250.77,248.87,250.69,71650.0
2020-01-06 12:00:00,250.7,250.82,249.86,250.18,37298.0,250.7,250.82,249.86,250.18,37298.0
2020-01-06 13:00:00,250.26,250.76,249.91,250.46,32474.0,250.26,250.76,249.91,250.46,32474.0
2020-01-06 14:00:00,250.41,250.66,249.84,249.92,58736.0,250.41,250.66,249.84,249.92,58736.0
2020-01-06 15:00:00,249.99,251.09,249.58,250.94,83846.0,249.99,251.09,249.58,250.94,83846.0
2020-01-07 09:30:00,250.05,254.7,250.01,254.19,105037.0,250.05,254.7,250.01,254.19,105037.0
2020-01-07 10:00:00,254.37,254.84,253.86,254.41,95534.0,254.37,254.84,253.86,254.41,95534.0
2020-01-07 11:00:00,254.36,254.69,252.25,252.25,113725.0,254.36,254.69,252.25,252.25,113725.0
2020-01-07 12:00:00,252.23,252.23,250.81,251.47,69027.0,252.23,252.23,250.81,251.47,69027.0
2020-01-07 13:00:00,251.44,252.37,250.76,251.26,67845.0,251.44,252.37,250.76,251.26,67845.0
2020-01-07 14:00:00,251.34,252.46,251.0,252.3,74733.0,251.34,252.46,251.0,252.3,74733.0
2020-01-07 15:00:00,252.34,253.36,252.17,253.09,125835.0,252.34,253.36,252.17,253.09,125835.0
2020-01-08 09:30:00,252.45,255.95,252.45,255.74,53218.0,252.45,255.95,252.45,255.74,53218.0
2020-01-08 10:00:00,255.5,256.5,255.36,256.02,144386.0,255.5,256.5,255.36,256.02,144386.0
2020-01-08 11:00:00,256.23,259.18,255.9,258.38,88561.0,256.23,259.18,255.9,258.38,88561.0
2020-01-08 12:00:00,258.38,258.45,257.32,257.97,59156.0,258.38,258.45,257.32,257.97,59156.0
2020-01-08 13:00:00,257.84,258.69,257.19,257.31,64306.0,257.84,258.69,257.19,257.31,64306.0
2020-01-08 14:00:00,257.31,258.9,257.05,258.65,69409.0,257.31,258.9,257.05,258.65,69409.0
2020-01-08 15:00:00,258.61,258.97,257.27,258.0,160278.0,258.61,258.97,257.27,258.0,160278.0
2020-01-09 09:30:00,259.67,266.33,259.39,265.39,246355.0,259.67,266.33,259.39,265.39,246355.0
2020-01-09 10:00:00,265.44,265.76,261.37,261.62,163514.0,265.44,265.76,261.37,261.62,163514.0
2020-01-09 11:00:00,261.45,263.19,260.75,263.09,125919.0,261.45,263.19,260.75,263.09,125919.0
2020-01-09 12:00:00,263.09,263.75,262.31,263.43,85289.0,263.09,263.75,262.31,263.43,85289.0
2020-01-09 13:00:00,263.55,263.55,262.46,262.94,52091.0,263.55,263.55,262.46,262.94,52091.0
2020-01-09 14:00:00,262.92,263.11,261.69,263.0,117625.0,262.92,263.11,261.69,263.0,117625.0
2020-01-09 15:00:00,263.0,263.53,262.57,263.51,165108.0,263.0,263.53,262.57,263.51,165108.0
2020-01-10 09:30:00,264.05,265.3,262.44,264.09,78468.0,264.05,265.3,262.44,264.09,78468.0
2020-01-10 10:00:00,264.05,264.82,264.01,264.46,110682.0,264.05,264.82,264.01,264.46,110682.0
2020-01-10 11:00:00,264.44,265.1,264.22,264.65,134149.0,264.44,265.1,264.22,264.65,134149.0
2020-01-10 12:00:00,264.67,265.54,263.72,265.36,75437.0,264.67,265.54,263.72,265.36,75437.0
2020-01-10 13:00:00,265.32,266.84,264.84,266.31,145227.0,265.32,266.84,264.84,266.31,145227.0
2020-01-10 14:00:00,266.24,266.61,265.88,266.34,104868.0,266.24,266.61,265.88,266.34,104868.0
2020-01-10 15:00:00,266.38,267.3,266.01,267.28,238046.0,266.38,267.3,266.01,267.28,238046.0
2020-01-13 09:30:00,269.24,278.0,269.19,276.15,225730.0,269.24,278.0,269.19,276.15,225730.0
2020-01-13 10:00:00,275.67,276.61,274.67,276.32,140646.0,275.67,276.61,274.67,276.32,140646.0
2020-01-13 11:00:00,276.45,277.64,275.76,277.64,136201.0,276.45,277.64,275.76,277.64,136201.0
2020-01-13 12:00:00,277.71,279.45,277.19,277.44,107392.0,277.71,279.45,277.19,277.44,107392.0
2020-01-13 13:00:00,277.47,278.11,277.04,277.2,89239.0,277.47,278.11,277.04,277.2,89239.0
2020-01-13 14:00:00,277.17,277.45,276.6,277.45,172927.0,277.17,277.45,276.6,277.45,172927.0
2020-01-13 15:00:00,277.5,277.88,273.53,275.74,300270.0,277.5,277.88,273.53,275.74,300270.0
2020-01-14 09:30:00,276.35,281.13,276.17,278.37,90053.0,276.35,281.13,276.17,278.37,90053.0
2020-01-14 10:00:00,278.44,280.19,276.44,279.08,120711.0,278.44,280.19,276.44,279.08,120711.0
2020-01-14 11:00:00,279.23,281.66,279.23,280.1,95011.0,279.23,281.66,279.23,280.1,95011.0
2020-01-14 12:00:00,280.14,280.29,278.7,279.35,87509.0,280.14,280.29,278.7,279.35,87509.0
2020-01-14 13:00:00,279.32,281.2,279.27,280.98,53042.0,279.32,281.2,279.27,280.98,53042.0
2020-01-14 14:00:00,280.97,281.69,280.15,281.61,90878.0,280.97,281.69,280.15,281.61,90878.0
2020-01-14 15:00:00,281.57,283.16,281.57,282.73,254777.0,281.57,283.16,281.57,282.73,254777.0
2020-01-15 09:30:00,282.63,284.06,280.35,283.45,126841.0,282.63,284.06,280.35,283.45,126841.0
2020-01-15 10:00:00,283.58,283.78,279.18,279.79,207344.0,283.58,283.78,279.18,279.79,207344.0
2020-01-15 11:00:00,279.69,279.89,278.15,279.88,136845.0,279.69,279.89,278.15,279.88,136845.0
2020-01-15 12:00:00,279.83,280.91,279.27,279.78,114759.0,279.83,280.91,279.27,279.78,114759.0
2020-01-15 13:00:00,279.79,280.0,278.06,278.54,105019.0,279.79,280.0,278.06,278.54,105019.0
2020-01-15 14:00:00,278.52,279.11,277.82,277.96,67120.0,278.52,279.11,277.82,277.96,67120.0
2020-01-15 15:00:00,277.92,278.03,275.8,276.29,178632.0,277.92,278.03,275.8,276.29,178632.0
2020-01-16 09:30:00,278.05,280.16,276.35,276.67,67964.0,278.05,280.16,276.35,276.67,67964.0
2020-01-16 10:00:00,276.69,279.34,276.69,278.05,68480.0,276.69,279.34,276.69,278.05,68480.0
2020-01-16 11:00:00,278.22,278.76,276.96,277.35,37138.0,278.22,278.76,276.96,277.35,37138.0
2020-01-16 12:00:00,277.37,277.85,276.6,277.82,37617.0,277.37,277.85,276.6,277.82,37617.0
2020-01-16 13:00:00,277.88,278.14,277.26,277.5,39109.0,277.88,278.14,277.26,277.5,39109.0
2020-01-16 14:00:00,277.4,278.23,276.74,276.87,73329.0,277.4,278.23,276.74,276.87,73329.0
2020-01-16 15:00:00,276.89,277.05,276.64,277.0,86256.0,276.89,277.05,276.64,277.0,86256.0
2020-01-17 09:30:00,277.71,278.19,275.33,276.94,94805.0,277.71,278.19,275.33,276.94,94805.0
2020-01-17 10:00:00,276.68,276.69,274.43,274.67,76491.0,276.68,276.69,274.43,274.67,76491.0
2020-01-17 11:00:00,274.74,275.01,273.37,273.59,45272.0,274.74,275.01,273.37,273.59,45272.0
2020-01-17 12:00:00,273.52,274.7,273.49,273.56,55372.0,273.52,274.7,273.49,273.56,55372.0
2020-01-17 13:00:00,273.65,273.95,273.36,273.44,47191.0,273.65,273.95,273.36,273.44,47191.0
2020-01-17 14:00:00,273.42,273.55,271.91,271.99,66517.0,273.42,273.55,271.91,271.99,66517.0
2020-01-17 15:00:00,271.97,273.01,271.18,272.82,89340.0,271.97,273.01,271.18,272.82,89340.0
2020-01-21 09:30:00,272.89,276.26,271.45,275.96,95147.0,272.89,276.26,271.45,275.96,95147.0
2020-01-21 10:00:00,276.05,276.84,273.5,273.92,137670.0,276.05,276.84,273.5,273.92,137670.0
2020-01-21 11:00:00,273.92,275.12,273.25,273.65,54227.0,273.92,275.12,273.25,273.65,54227.0
2020-01-21 12:00:00,273.75,273.75,271.95,271.95,30528.0,273.75,273.75,271.95,271.95,30528.0
2020-01-21 13:00:00,272.04,272.25,270.07,270.07,39898.0,272.04,272.25,270.07,270.07,39898.0
2020-01-21 14:00:00,270.06,271.86,269.75,271.81,83381.0,270.06,271.86,269.75,271.81,83381.0
2020-01-21 15:00:00,271.88,272.64,271.62,271.87,117733.0,271.88,272.64,271.62,271.87,117733.0
2020-01-22 09:30:00,273.38,276.14,273.03,275.78,39328.0,273.38,276.14,273.03,275.78,39328.0
2020-01-22 10:00:00,275.77,276.03,273.37,273.37,115621.0,275.77,276.03,273.37,273.37,115621.0
2020-01-22 11:00:00,273.48,273.85,272.5,273.41,44205.0,273.48,273.85,272.5,273.41,44205.0
2020-01-22 12:00:00,273.43,274.74,273.27,274.6,141109.0,273.43,274.74,273.27,274.6,141109.0
2020-01-22 13:00:00,274.71,276.19,274.69,275.51,75592.0,274.71,276.19,274.69,275.51,75592.0
2020-01-22 14:00:00,275.46,275.5,274.2,274.67,166912.0,275.46,275.5,274.2,274.67,166912.0
2020-01-22 15:00:00,274.73,274.75,273.47,273.94,160185.0,274.73,274.75,273.47,273.94,160185.0
2020-01-23 09:30:00,273.73,274.39,270.22,272.25,126121.0,273.73,274.39,270.22,272.25,126121.0
2020-01-23 10:00:00,272.51,273.47,269.81,270.38,104979.0,272.51,273.47,269.81,270.38,104979.0
2020-01-23 11:00:00,270.44,271.05,269.36,269.46,76438.0,270.44,271.05,269.36,269.46,76438.0
2020-01-23 12:00:00,269.26,269.99,269.26,269.79,56887.0,269.26,269.99,269.26,269.79,56887.0
2020-01-23 13:00:00,269.78,270.71,268.93,270.35,53614.0,269.78,270.71,268.93,270.35,53614.0
2020-01-23 14:00:00,270.43,272.19,270.42,272.19,51806.0,270.43,272.19,270.42,272.19,51806.0
2020-01-23 15:00:00,272.07,272.89,271.84,272.19,96494.0,272.07,272.89,271.84,272.19,96494.0
2020-01-24 09:30:00,272.26,274.58,271.7,273.44,73578.0,272.26,274.58,271.7,273.44,73578.0
2020-01-24 10:00:00,273.44,273.78,272.69,273.21,96702.0,273.44,273.78,272.69,273.21,96702.0
2020-01-24 11:00:00,273.29,273.83,272.2,272.2,76725.0,273.29,273.83,272.2,272.2,76725.0
2020-01-24 12:00:00,272.14,275.24,271.87,273.69,46172.0,272.14,275.24,271.87,273.69,46172.0
2020-01-24 13:00:00,273.63,273.63,270.87,271.47,44074.0,273.63,273.63,270.87,271.47,44074.0
2020-01-24 14:00:00,271.33,272.64,270.91,272.64,53486.0,271.33,272.64,270.91,272.64,53486.0
2020-01-24 15:00:00,272.69,273.43,272.26,272.93,92757.0,272.69,273.43,272.26,272.93,92757.0
2020-01-27 09:30:00,268.0,273.23,266.21,272.04,61908.0,268.0,273.23,266.21,272.04,61908.0
2020-01-27 10:00:00,272.0,273.14,271.51,272.36,41309.0,272.0,273.14,271.51,272.36,41309.0
2020-01-27 11:00:00,272.47,276.13,272.34,275.92,54355.0,272.47,276.13,272.34,275.92,54355.0
2020-01-27 12:00:00,275.86,276.51,275.0,275.2,54318.0,275.86,276.51,275.0,275.2,54318.0
2020-01-27 13:00:00,275.45,276.0,274.34,274.58,49324.0,275.45,276.0,274.34,274.58,49324.0
2020-01-27 14:00:00,274.54,274.54,273.36,273.82,111044.0,274.54,274.54,273.36,273.82,111044.0
2020-01-27 15:00:00,273.85,274.38,273.33,273.71,147275.0,273.85,274.38,273.33,273.71,147275.0
2020-01-28 09:30:00,275.0,277.26,273.46,273.56,43582.0,275.0,277.26,273.46,273.56,43582.0
2020-01-28 10:00:00,273.81,276.4,273.77,274.68,55771.0,273.81,276.4,273.77,274.68,55771.0
2020-01-28 11:00:00,274.69,275.37,273.24,273.55,42569.0,274.69,275.37,273.24,273.55,42569.0
2020-01-28 12:00:00,273.48,273.75,271.78,273.37,58915.0,273.48,273.75,271.78,273.37,58915.0
2020-01-28 13:00:00,273.12,274.06,272.79,273.95,25087.0,273.12,274.06,272.79,273.95,25087.0
2020-01-28 14:00:00,274.02,274.25,272.4,272.53,33357.0,274.02,274.25,272.4,272.53,33357.0
2020-01-28 15:00:00,272.57,273.97,272.31,273.87,99079.0,272.57,273.97,272.31,273.87,99079.0
2020-01-29 09:30:00,274.5,275.69,272.51,272.87,26515.0,274.5,275.69,272.51,272.87,26515.0
2020-01-29 10:00:00,272.82,273.33,271.11,272.49,41065.0,272.82,273.33,271.11,272.49,41065.0
2020-01-29 11:00:00,272.54,273.34,272.4,272.55,36979.0,272.54,273.34,272.4,272.55,36979.0
2020-01-29 12:00:00,272.59,274.56,272.54,273.86,28784.0,272.59,274.56,272.54,273.86,28784.0
2020-01-29 13:00:00,273.83,274.1,272.89,274.1,28540.0,273.83,274.1,272.89,274.1,28540.0
2020-01-29 14:00:00,273.91,274.94,273.68,274.72,30445.0,273.91,274.94,273.68,274.72,30445.0
2020-01-29 15:00:00,274.67,274.89,273.85,274.0,85547.0,274.67,274.89,273.85,274.0,85547.0
2020-01-30 09:30:00,270.42,274.79,270.15,273.65,31195.0,270.42,274.79,270.15,273.65,31195.0
2020-01-30 10:00:00,273.65,274.88,272.0,272.21,55573.0,273.65,274.88,272.0,272.21,55573.0
2020-01-30 11:00:00,272.12,274.88,272.12,274.12,52405.0,272.12,274.88,272.12,274.12,52405.0
2020-01-30 12:00:00,274.0,274.1,272.46,273.62,39196.0,274.0,274.1,272.46,273.62,39196.0
2020-01-30 13:00:00,273.58,274.27,273.16,273.94,39945.0,273.58,274.27,273.16,273.94,39945.0
2020-01-30 14:00:00,274.02,274.84,272.71,274.63,45050.0,274.02,274.84,272.71,274.63,45050.0
2020-01-30 15:00:00,274.64,275.0,273.54,274.52,77779.0,274.64,275.0,273.54,274.52,77779.0
2020-01-31 09:30:00,274.27,274.27,271.16,271.53,39505.0,274.27,274.27,271.16,271.53,39505.0
2020-01-31 10:00:00,271.48,271.5,268.82,268.89,44284.0,271.48,271.5,268.82,268.89,44284.0
2020-01-31 11:00:00,268.86,268.94,266.73,267.63,64553.0,268.86,268.94,266.73,267.63,64553.0
2020-01-31 12:00:00,267.68,268.47,266.88,268.03,54848.0,267.68,268.47,266.88,268.03,54848.0
2020-01-31 13:00:00,268.12,268.53,267.19,268.35,42627.0,268.12,268.53,267.19,268.35,42627.0
2020-01-31 14:00:00,268.44,268.54,267.58,267.77,46579.0,268.44,268.54,267.58,267.77,46579.0
2020-01-31 15:00:00,267.73,268.42,267.22,267.93,89519.0,267.73,268.42,267.22,267.93,89519.0
2020-02-03 09:30:00,273.0,277.37,272.16,276.09,113165.0,273.0,277.37,272.16,276.09,113165.0
2020-02-03 10:00:00,276.73,278.93,275.96,278.38,117989.0,276.73,278.93,275.96,278.38,117989.0
2020-02-03 11:00:00,278.53,280.0,278.07,278.5,85942.0,278.53,280.0,278.07,278.5,85942.0
2020-02-03 12:00:00,278.62,279.37,277.15,277.89,48018.0,278.62,279.37,277.15,277.89,48018.0
2020-02-03 13:00:00,277.87,278.62,277.03,277.99,37545.0,277.87,278.62,277.03,277.99,37545.0
2020-02-03 14:00:00,278.11,278.26,276.6,276.6,32449.0,278.11,278.26,276.6,276.6,32449.0
2020-02-03 15:00:00,276.72,276.94,274.94,274.94,99479.0,276.72,276.94,274.94,274.94,99479.0
2020-02-04 09:30:00,277.67,279.88,275.4,275.43,53772.0,277.67,279.88,275.4,275.43,53772.0
2020-02-04 10:00:00,275.75,277.71,275.01,276.59,66675.0,275.75,277.71,275.01,276.59,66675.0
2020-02-04 11:00:00,276.71,276.71,272.86,274.56,85902.0,276.71,276.71,272.86,274.56,85902.0
2020-02-04 12:00:00,274.54,277.1,274.48,275.56,48231.0,274.54,277.1,274.48,275.56,48231.0
2020-02-04 13:00:00,275.65,275.91,274.8,275.0,41625.0,275.65,275.91,274.8,275.0,41625.0
2020-02-04 14:00:00,274.94,275.32,274.0,274.39,71176.0,274.94,275.32,274.0,274.39,71176.0
2020-02-04 15:00:00,274.38,274.9,273.47,273.52,118176.0,274.38,274.9,273.47,273.52,118176.0
2020-02-05 09:30:00,275.75,277.54,274.44,276.75,44319.0,275.75,277.54,274.44,276.75,44319.0
2020-02-05 10:00:00,276.75,278.31,275.66,278.3,59279.0,276.75,278.31,275.66,278.3,59279.0
2020-02-05 11:00:00,278.3,279.65,277.89,279.56,48833.0,278.3,279.65,277.89,279.56,48833.0
2020-02-05 12:00:00,279.41,279.6,278.85,279.17,31990.0,279.41,279.6,278.85,279.17,31990.0
2020-02-05 13:00:00,279.05,279.2,278.41,278.58,31034.0,279.05,279.2,278.41,278.58,31034.0
2020-02-05 14:00:00,278.48,280.06,278.25,279.84,34492.0,278.48,280.06,278.25,279.84,34492.0
2020-02-05 15:00:00,279.86,280.03,277.28,278.24,121213.0,279.86,280.03,277.28,278.24,121213.0
2020-02-06 09:30:00,279.81,288.33,279.5,288.0,129422.0,279.81,288.33,279.5,288.0,129422.0
2020-02-06 10:00:00,288.02,290.87,287.29,289.73,283541.0,288.02,290.87,287.29,289.73,283541.0
2020-02-06 11:00:00,289.56,291.21,289.13,289.35,105861.0,289.56,291.21,289.13,289.35,105861.0
2020-02-06 12:00:00,289.23,291.22,288.89,290.94,131311.0,289.23,291.22,288.89,290.94,131311.0
2020-02-06 13:00:00,290.94,291.54,289.39,290.05,84128.0,290.94,291.54,289.39,290.05,84128.0
2020-02-06 14:00:00,290.16,292.99,289.85,291.95,116176.0,290.16,292.99,289.85,291.95,116176.0
2020-02-06 15:00:00,291.93,293.39,291.24,293.03,228095.0,291.93,293.39,291.24,293.03,228095.0
2020-02-07 09:30:00,292.16,297.34,291.45,293.93,136562.0,292.16,297.34,291.45,293.93,136562.0
2020-02-07 10:00:00,293.73,294.25,290.25,291.05,94831.0,293.73,294.25,290.25,291.05,94831.0
2020-02-07 11:00:00,290.78,294.0,290.66,294.0,100243.0,290.78,294.0,290.66,294.0,100243.0
2020-02-07 12:00:00,293.91,294.66,293.72,294.13,111724.0,293.91,294.66,293.72,294.13,111724.0
2020-02-07 13:00:00,294.1,295.9,293.87,295.79,81745.0,294.1,295.9,293.87,295.79,81745.0
2020-02-07 14:00:00,295.82,296.07,294.84,295.41,120111.0,295.82,296.07,294.84,295.41,120111.0
2020-02-07 15:00:00,295.39,296.8,295.16,296.08,170983.0,295.39,296.8,295.16,296.08,170983.0
2020-02-10 09:30:00,295.0,297.42,293.39,296.24,63908.0,295.0,297.42,293.39,296.24,63908.0
2020-02-10 10:00:00,296.31,296.78,295.36,295.47,96069.0,296.31,296.78,295.36,295.47,96069.0
2020-02-10 11:00:00,295.47,295.51,294.5,294.78,95362.0,295.47,295.51,294.5,294.78,95362.0
2020-02-10 12:00:00,294.65,295.36,294.63,295.34,39308.0,294.65,295.36,294.63,295.34,39308.0
2020-02-10 13:00:00,295.23,295.35,294.73,294.92,33398.0,295.23,295.35,294.73,294.92,33398.0
2020-02-10 14:00:00,294.9,294.95,292.77,292.98,96380.0,294.9,294.95,292.77,292.98,96380.0
2020-02-10 15:00:00,293.0,293.28,291.73,293.24,69517.0,293.0,293.28,291.73,293.24,69517.0
2020-02-11 09:30:00,294.89,295.11,292.65,293.17,32333.0,294.89,295.11,292.65,293.17,32333.0
2020-02-11 10:00:00,293.28,295.38,293.15,293.63,48644.0,293.28,295.38,293.15,293.63,48644.0
2020-02-11 11:00:00,293.63,294.15,290.22,290.46,59717.0,293.63,294.15,290.22,290.46,59717.0
2020-02-11 12:00:00,290.39,291.48,290.03,290.89,46765.0,290.39,291.48,290.03,290.89,46765.0
2020-02-11 13:00:00,290.82,291.67,290.74,291.67,36795.0,290.82,291.67,290.74,291.67,36795.0
2020-02-11 14:00:00,291.82,294.25,291.73,293.63,63435.0,291.82,294.25,291.73,293.63,63435.0
2020-02-11 15:00:00,293.54,294.48,291.78,293.75,111503.0,293.54,294.48,291.78,293.75,111503.0
2020-02-12 09:30:00,294.16,296.2,294.0,295.25,37356.0,294.16,296.2,294.0,295.25,37356.0
2020-02-12 10:00:00,295.42,299.32,294.7,299.1,47364.0,295.42,299.32,294.7,299.1,47364.0
2020-02-12 11:00:00,298.9,301.97,298.86,301.92,58995.0,298.9,301.97,298.86,301.92,58995.0
2020-02-12 12:00:00,301.65,303.83,301.64,302.75,121871.0,301.65,303.83,301.64,302.75,121871.0
2020-02-12 13:00:00,302.53,304.65,301.77,304.25,78289.0,302.53,304.65,301.77,304.25,78289.0
2020-02-12 14:00:00,304.32,304.43,298.79,299.35,82735.0,304.32,304.43,298.79,299.35,82735.0
2020-02-12 15:00:00,299.35,299.76,298.15,299.31,88768.0,299.35,299.76,298.15,299.31,88768.0
2020-02-13 09:30:00,298.03,298.8,295.57,295.92,22477.0,298.03,298.8,295.57,295.92,22477.0
2020-02-13 10:00:00,295.92,300.99,295.5,300.45,40159.0,295.92,300.99,295.5,300.45,40159.0
2020-02-13 11:00:00,300.3,300.41,297.88,298.64,48114.0,300.3,300.41,297.88,298.64,48114.0
2020-02-13 12:00:00,298.97,299.67,298.6,299.17,37753.0,298.97,299.67,298.6,299.17,37753.0
2020-02-13 13:00:00,299.19,300.07,298.19,298.67,25016.0,299.19,300.07,298.19,298.67,25016.0
2020-02-13 14:00:00,298.74,299.96,297.94,298.07,17749.0,298.74,299.96,297.94,298.07,17749.0
2020-02-13 15:00:00,297.86,297.86,296.2,297.09,50504.0,297.86,297.86,296.2,297.09,50504.0
2020-02-14 09:30:00,297.3,298.82,296.69,298.03,26593.0,297.3,298.82,296.69,298.03,26593.0
2020-02-14 10:00:00,298.19,299.03,296.14,296.32,32872.0,298.19,299.03,296.14,296.32,32872.0
2020-02-14 11:00:00,296.44,298.76,296.44,296.99,28766.0,296.44,298.76,296.44,296.99,28766.0
2020-02-14 12:00:00,297.02,297.15,295.29,295.35,21859.0,297.02,297.15,295.29,295.35,21859.0
2020-02-14 13:00:00,295.28,295.58,294.2,295.58,33668.0,295.28,295.58,294.2,295.58,33668.0
2020-02-14 14:00:00,295.71,296.41,293.43,293.98,23841.0,295.71,296.41,293.43,293.98,23841.0
2020-02-14 15:00:00,294.19,295.0,293.95,294.6,57547.0,294.19,295.0,293.95,294.6,57547.0
2020-02-18 09:30:00,295.46,297.24,294.19,296.97,35947.0,295.46,297.24,294.19,296.97,35947.0
2020-02-18 10:00:00,296.99,297.96,294.6,297.34,51852.0,296.99,297.96,294.6,297.34,51852.0
2020-02-18 11:00:00,297.37,297.78,295.73,296.63,37314.0,297.37,297.78,295.73,296.63,37314.0
2020-02-18 12:00:00,296.65,297.93,296.15,297.81,36866.0,296.65,297.93,296.15,297.81,36866.0
2020-02-18 13:00:00,297.75,298.75,297.45,297.64,27067.0,297.75,298.75,297.45,297.64,27067.0
2020-02-18 14:00:00,297.69,300.05,297.67,299.49,30175.0,297.69,300.05,297.67,299.49,30175.0
2020-02-18 15:00:00,299.49,299.49,298.3,298.56,54461.0,299.49,299.49,298.3,298.56,54461.0
2020-02-19 09:30:00,299.65,300.95,298.75,299.2,24336.0,299.65,300.95,298.75,299.2,24336.0
2020-02-19 10:00:00,299.07,299.29,296.76,297.17,45928.0,299.07,299.29,296.76,297.17,45928.0
2020-02-19 11:00:00,297.26,299.02,297.26,298.16,30636.0,297.26,299.02,297.26,298.16,30636.0
2020-02-19 12:00:00,298.24,298.81,297.3,297.97,39059.0,298.24,298.81,297.3,297.97,39059.0
2020-02-19 13:00:00,297.95,298.12,296.82,297.38,25150.0,297.95,298.12,296.82,297.38,25150.0
2020-02-19 14:00:00,297.32,298.9,296.72,296.73,47245.0,297.32,298.9,296.72,296.73,47245.0
2020-02-19 15:00:00,296.78,297.81,296.71,296.88,46002.0,296.78,297.81,296.71,296.88,46002.0
2020-02-20 09:30:00,296.05,299.69,294.31,298.98,43205.0,296.05,299.69,294.31,298.98,43205.0
2020-02-20 10:00:00,298.94,300.91,297.92,300.91,34131.0,298.94,300.91,297.92,300.91,34131.0
2020-02-20 11:00:00,300.9,301.98,296.33,297.9,43724.0,300.9,301.98,296.33,297.9,43724.0
2020-02-20 12:00:00,297.65,298.19,297.0,297.95,24041.0,297.65,298.19,297.0,297.95,24041.0
2020-02-20 13:00:00,297.95,299.65,297.55,299.01,48325.0,297.95,299.65,297.55,299.01,48325.0
2020-02-20 14:00:00,299.09,301.35,299.08,300.71,27555.0,299.09,301.35,299.08,300.71,27555.0
2020-02-20 15:00:00,300.71,301.68,300.5,301.43,78678.0,300.71,301.68,300.5,301.43,78678.0
2020-02-21 09:30:00,299.76,300.66,298.0,300.66,37213.0,299.76,300.66,298.0,300.66,37213.0
2020-02-21 10:00:00,300.35,301.0,299.52,300.46,48528.0,300.35,301.0,299.52,300.46,48528.0
2020-02-21 11:00:00,300.62,302.13,299.98,301.97,30227.0,300.62,302.13,299.98,301.97,30227.0
2020-02-21 12:00:00,301.98,302.89,301.24,301.65,61658.0,301.98,302.89,301.24,301.65,61658.0
2020-02-21 13:00:00,301.68,301.84,300.17,300.92,45151.0,301.68,301.84,300.17,300.92,45151.0
2020-02-21 14:00:00,300.75,301.49,300.6,301.03,40273.0,300.75,301.49,300.6,301.03,40273.0
2020-02-21 15:00:00,300.97,301.03,298.15,299.4,114084.0,300.97,301.03,298.15,299.4,114084.0
2020-02-24 09:30:00,290.15,294.73,288.94,289.78,72033.0,290.15,294.73,288.94,289.78,72033.0
2020-02-24 10:00:00,289.51,290.04,286.82,288.2,89249.0,289.51,290.04,286.82,288.2,89249.0
2020-02-24 11:00:00,288.4,288.43,285.22,285.4,175594.0,288.4,288.43,285.22,285.4,175594.0
2020-02-24 12:00:00,285.22,286.81,283.59,286.02,46403.0,285.22,286.81,283.59,286.02,46403.0
2020-02-24 13:00:00,285.9,285.91,284.22,285.54,30708.0,285.9,285.91,284.22,285.54,30708.0
2020-02-24 14:00:00,285.87,286.96,284.92,286.96,30616.0,285.87,286.96,284.92,286.96,30616.0
2020-02-24 15:00:00,286.81,287.27,285.45,285.57,83422.0,286.81,287.27,285.45,285.57,83422.0
2020-02-25 09:30:00,287.53,288.75,283.09,283.51,63795.0,287.53,288.75,283.09,283.51,63795.0
2020-02-25 10:00:00,283.5,285.37,279.4,281.31,97358.0,283.5,285.37,279.4,281.31,97358.0
2020-02-25 11:00:00,281.43,282.0,278.22,281.55,80725.0,281.43,282.0,278.22,281.55,80725.0
2020-02-25 12:00:00,281.72,281.89,280.16,280.43,55924.0,281.72,281.89,280.16,280.43,55924.0
2020-02-25 13:00:00,280.35,281.71,278.98,281.31,100474.0,280.35,281.71,278.98,281.31,100474.0
2020-02-25 14:00:00,281.24,281.48,277.35,279.76,77232.0,281.24,281.48,277.35,279.76,77232.0
2020-02-25 15:00:00,279.84,281.28,277.15,278.0,111847.0,279.84,281.28,277.15,278.0,111847.0
2020-02-26 09:30:00,279.87,279.99,275.16,276.92,59296.0,279.87,279.99,275.16,276.92,59296.0
2020-02-26 10:00:00,276.63,278.99,276.01,278.31,50796.0,276.63,278.99,276.01,278.31,50796.0
2020-02-26 11:00:00,278.33,280.7,278.33,278.92,39629.0,278.33,280.7,278.33,278.92,39629.0
2020-02-26 12:00:00,278.9,279.04,275.5,275.96,45295.0,278.9,279.04,275.5,275.96,45295.0
2020-02-26 13:00:00,276.0,276.37,272.35,272.66,40576.0,276.0,276.37,272.35,272.66,40576.0
2020-02-26 14:00:00,272.94,274.26,272.48,272.66,41689.0,272.94,274.26,272.48,272.66,41689.0
2020-02-26 15:00:00,272.66,274.58,272.36,272.84,115295.0,272.66,274.58,272.36,272.84,115295.0
2020-02-27 09:30:00,266.7,267.87,262.13,264.71,95200.0,266.7,267.87,262.13,264.71,95200.0
2020-02-27 10:00:00,265.11,265.76,261.88,265.5,78613.0,265.11,265.76,261.88,265.5,78613.0
2020-02-27 11:00:00,265.48,268.01,264.44,267.54,88238.0,265.48,268.01,264.44,267.54,88238.0
2020-02-27 12:00:00,267.55,271.84,267.16,270.86,41089.0,267.55,271.84,267.16,270.86,41089.0
2020-02-27 13:00:00,270.72,271.19,266.74,267.83,69913.0,270.72,271.19,266.74,267.83,69913.0
2020-02-27 14:00:00,268.23,269.75,267.22,268.44,62941.0,268.23,269.75,267.22,268.44,62941.0
2020-02-27 15:00:00,268.27,269.47,265.14,265.34,143552.0,268.27,269.47,265.14,265.34,143552.0
2020-02-28 09:30:00,257.52,262.47,256.34,256.68,92143.0,257.52,262.47,256.34,256.68,92143.0
2020-02-28 10:00:00,257.23,261.05,254.78,258.1,146418.0,257.23,261.05,254.78,258.1,146418.0
2020-02-28 11:00:00,258.19,260.3,255.46,258.54,97157.0,258.19,260.3,255.46,258.54,97157.0
2020-02-28 12:00:00,258.75,260.84,257.46,259.43,80880.0,258.75,260.84,257.46,259.43,80880.0
2020-02-28 13:00:00,259.17,259.97,255.41,255.88,70524.0,259.17,259.97,255.41,255.88,70524.0
2020-02-28 14:00:00,255.65,258.0,254.66,256.04,80548.0,255.65,258.0,254.66,256.04,80548.0
2020-02-28 15:00:00,256.1,257.24,252.09,256.96,192038.0,256.1,257.24,252.09,256.96,192038.0
2020-03-02 09:30:00,256.35,259.13,252.38,252.43,68741.0,256.35,259.13,252.38,252.43,68741.0
2020-03-02 10:00:00,252.48,256.86,249.01,255.6,170486.0,252.48,256.86,249.01,255.6,170486.0
2020-03-02 11:00:00,255.57,258.49,254.67,258.17,74473.0,255.57,258.49,254.67,258.17,74473.0
2020-03-02 12:00:00,258.26,258.48,255.47,257.22,44081.0,258.26,258.48,255.47,257.22,44081.0
2020-03-02 13:00:00,257.43,257.43,254.69,255.76,34775.0,257.43,257.43,254.69,255.76,34775.0
2020-03-02 14:00:00,255.75,256.27,252.23,253.35,55408.0,255.75,256.27,252.23,253.35,55408.0
2020-03-02 15:00:00,253.28,261.0,253.28,260.98,174338.0,253.28,261.0,253.28,260.98,174338.0
2020-03-03 09:30:00,259.33,261.37,257.04,261.0,64465.0,259.33,261.37,257.04,261.0,64465.0
2020-03-03 10:00:00,261.99,267.0,261.08,266.46,130441.0,261.99,267.0,261.08,266.46,130441.0
2020-03-03 11:00:00,266.28,266.57,260.43,264.4,72567.0,266.28,266.57,260.43,264.4,72567.0
2020-03-03 12:00:00,264.68,265.29,263.09,263.47,56515.0,264.68,265.29,263.09,263.47,56515.0
2020-03-03 13:00:00,263.46,263.46,258.46,258.46,60323.0,263.46,263.46,258.46,258.46,60323.0
2020-03-03 14:00:00,258.85,259.7,256.5,258.47,54206.0,258.85,259.7,256.5,258.47,54206.0
2020-03-03 15:00:00,258.29,260.55,255.68,256.88,137542.0,258.29,260.55,255.68,256.88,137542.0
2020-03-04 09:30:00,260.0,263.58,259.57,260.24,43850.0,260.0,263.58,259.57,260.24,43850.0
2020-03-04 10:00:00,260.18,262.5,259.32,260.4,77504.0,260.18,262.5,259.32,260.4,77504.0
2020-03-04 11:00:00,260.38,261.28,258.76,260.92,48628.0,260.38,261.28,258.76,260.92,48628.0
2020-03-04 12:00:00,260.72,264.4,260.69,264.33,38497.0,260.72,264.4,260.69,264.33,38497.0
2020-03-04 13:00:00,264.46,265.1,263.71,264.11,46893.0,264.46,265.1,263.71,264.11,46893.0
2020-03-04 14:00:00,264.21,265.76,263.33,265.62,47655.0,264.21,265.76,263.33,265.62,47655.0
2020-03-04 15:00:00,265.5,269.3,264.84,268.78,141085.0,265.5,269.3,264.84,268.78,141085.0
2020-03-05 09:30:00,260.96,263.63,260.25,261.94,58379.0,260.96,263.63,260.25,261.94,58379.0
2020-03-05 10:00:00,262.45,263.67,259.36,259.36,75568.0,262.45,263.67,259.36,259.36,75568.0
2020-03-05 11:00:00,259.36,261.9,258.06,258.19,72365.0,259.36,261.9,258.06,258.19,72365.0
2020-03-05 12:00:00,258.29,258.61,254.7,254.7,86092.0,258.29,258.61,254.7,254.7,86092.0
2020-03-05 13:00:00,254.51,255.63,253.91,254.33,85307.0,254.51,255.63,253.91,254.33,85307.0
2020-03-05 14:00:00,254.35,255.56,253.32,254.87,76518.0,254.35,255.56,253.32,254.87,76518.0
2020-03-05 15:00:00,254.93,257.85,252.97,257.1,203374.0,254.93,257.85,252.97,257.1,203374.0
2020-03-06 09:30:00,252.41,254.0,248.15,250.22,115237.0,252.41,254.0,248.15,250.22,115237.0
2020-03-06 10:00:00,251.12,255.0,249.09,254.81,140866.0,251.12,255.0,249.09,254.81,140866.0
2020-03-06 11:00:00,254.96,255.69,250.66,250.98,62963.0,254.96,255.69,250.66,250.98,62963.0
2020-03-06 12:00:00,250.9,251.79,249.0,251.16,63010.0,250.9,251.79,249.0,251.16,63010.0
2020-03-06 13:00:00,251.33,254.55,251.14,252.3,53326.0,251.33,254.55,251.14,252.3,53326.0
2020-03-06 14:00:00,251.98,253.36,250.52,251.28,85706.0,251.98,253.36,250.52,251.28,85706.0
2020-03-06 15:00:00,250.94,258.09,250.54,256.78,200420.0,250.94,258.09,250.54,256.78,200420.0
2020-03-09 09:30:00,237.14,240.0,234.0,238.02,62332.0,237.14,240.0,234.0,238.02,62332.0
2020-03-09 10:00:00,238.43,244.14,236.66,242.19,188452.0,238.43,244.14,236.66,242.19,188452.0
2020-03-09 11:00:00,242.0,242.51,236.92,236.93,197948.0,242.0,242.51,236.92,236.93,197948.0
2020-03-09 12:00:00,236.92,238.73,232.69,232.92,176117.0,236.92,238.73,232.69,232.92,176117.0
2020-03-09 13:00:00,232.85,235.2,230.85,232.51,140563.0,232.85,235.2,230.85,232.51,140563.0
2020-03-09 14:00:00,232.38,236.86,230.0,235.93,111668.0,232.38,236.86,230.0,235.93,111668.0
2020-03-09 15:00:00,235.84,238.5,235.0,235.7,266219.0,235.84,238.5,235.0,235.7,266219.0
2020-03-10 09:30:00,245.71,248.52,240.5,244.56,69027.0,245.71,248.52,240.5,244.56,69027.0
2020-03-10 10:00:00,244.22,244.25,233.98,234.36,80962.0,244.22,244.25,233.98,234.36,80962.0
2020-03-10 11:00:00,234.16,234.16,224.31,226.6,122176.0,234.16,234.16,224.31,226.6,122176.0
2020-03-10 12:00:00,226.66,231.76,226.65,231.07,88842.0,226.66,231.76,226.65,231.07,88842.0
2020-03-10 13:00:00,230.65,234.78,229.34,232.34,80919.0,230.65,234.78,229.34,232.34,80919.0
2020-03-10 14:00:00,232.44,236.9,231.04,236.28,77291.0,232.44,236.9,231.04,236.28,77291.0
2020-03-10 15:00:00,236.53,239.21,235.97,239.05,160775.0,236.53,239.21,235.97,239.05,160775.0
2020-03-11 09:30:00,232.57,234.61,228.18,228.84,58777.0,232.57,234.61,228.18,228.84,58777.0
2020-03-11 10:00:00,228.84,230.95,224.4,225.46,86079.0,228.84,230.95,224.4,225.46,86079.0
2020-03-11 11:00:00,225.44,226.56,220.72,222.67,125804.0,225.44,226.56,220.72,222.67,125804.0
2020-03-11 12:00:00,222.69,226.83,221.8,222.91,90270.0,222.69,226.83,221.8,222.91,90270.0
2020-03-11 13:00:00,222.62,222.99,218.4,219.53,79420.0,222.62,222.99,218.4,219.53,79420.0
2020-03-11 14:00:00,219.52,221.98,218.53,220.67,201901.0,219.52,221.98,218.53,220.67,201901.0
2020-03-11 15:00:00,220.88,223.67,219.98,221.21,237592.0,220.88,223.67,219.98,221.21,237592.0
2020-03-12 09:30:00,198.92,200.0,190.83,195.43,117277.0,198.92,200.0,190.83,195.43,117277.0
2020-03-12 10:00:00,195.39,203.22,192.61,202.81,281402.0,195.39,203.22,192.61,202.81,281402.0
2020-03-12 11:00:00,202.8,203.52,198.07,199.68,226158.0,202.8,203.52,198.07,199.68,226158.0
2020-03-12 12:00:00,199.62,211.43,198.67,210.19,135682.0,199.62,211.43,198.67,210.19,135682.0
2020-03-12 13:00:00,210.53,214.14,204.21,207.24,156590.0,210.53,214.14,204.21,207.24,156590.0
2020-03-12 14:00:00,207.26,207.42,201.71,203.43,176127.0,207.26,207.42,201.71,203.43,176127.0
2020-03-12 15:00:00,203.53,204.92,195.2,196.05,533715.0,203.53,204.92,195.2,196.05,533715.0
2020-03-13 09:30:00,227.19,229.26,201.39,210.39,319125.0,227.19,229.26,201.39,210.39,319125.0
2020-03-13 10:00:00,210.39,216.0,208.38,210.32,308943.0,210.39,216.0,208.38,210.32,308943.0
2020-03-13 11:00:00,210.58,212.91,203.57,206.33,195036.0,210.58,212.91,203.57,206.33,195036.0
2020-03-13 12:00:00,208.06,211.8,202.56,203.53,127098.0,208.06,211.8,202.56,203.53,127098.0
2020-03-13 13:00:00,203.1,207.25,203.08,204.49,100079.0,203.1,207.25,203.08,204.49,100079.0
2020-03-13 14:00:00,204.45,204.91,193.65,195.63,234950.0,204.45,204.91,193.65,195.63,234950.0
2020-03-13 15:00:00,195.69,207.14,194.01,207.06,405131.0,195.69,207.14,194.01,207.06,405131.0
2020-03-16 09:30:00,183.02,184.12,172.76,173.01,116757.0,183.02,184.12,172.76,173.01,116757.0
2020-03-16 10:00:00,173.02,181.39,165.3,180.2,183482.0,173.02,181.39,165.3,180.2,183482.0
2020-03-16 11:00:00,181.17,187.99,177.36,180.48,179454.0,181.17,187.99,177.36,180.48,179454.0
2020-03-16 12:00:00,180.42,181.75,171.14,171.26,109377.0,180.42,181.75,171.14,171.26,109377.0
2020-03-16 13:00:00,171.3,171.45,166.36,167.54,129250.0,171.3,171.45,166.36,167.54,129250.0
2020-03-16 14:00:00,167.6,172.07,165.55,167.54,139269.0,167.6,172.07,165.55,167.54,139269.0
2020-03-16 15:00:00,167.94,168.89,160.0,161.48,412342.0,167.94,168.89,160.0,161.48,412342.0
2020-03-17 09:30:00,164.16,164.83,141.27,143.69,170839.0,164.16,164.83,141.27,143.69,170839.0
2020-03-17 10:00:00,143.69,151.02,141.83,145.54,214744.0,143.69,151.02,141.83,145.54,214744.0
2020-03-17 11:00:00,145.55,157.99,143.16,151.46,226758.0,145.55,157.99,143.16,151.46,226758.0
2020-03-17 12:00:00,151.47,157.07,147.51,149.0,183249.0,151.47,157.07,147.51,149.0,183249.0
2020-03-17 13:00:00,149.06,150.31,145.17,149.97,177179.0,149.06,150.31,145.17,149.97,177179.0
2020-03-17 14:00:00,150.0,155.86,149.26,150.01,203482.0,150.0,155.86,149.26,150.01,203482.0
2020-03-17 15:00:00,150.03,157.28,146.09,154.6,336868.0,150.03,157.28,146.09,154.6,336868.0
2020-03-18 09:30:00,144.72,149.06,140.01,142.06,151261.0,144.72,149.06,140.01,142.06,151261.0
2020-03-18 10:00:00,142.45,145.88,133.18,133.66,220955.0,142.45,145.88,133.18,133.66,220955.0
2020-03-18 11:00:00,133.56,135.55,128.08,134.51,220754.0,133.56,135.55,128.08,134.51,220754.0
2020-03-18 12:00:00,134.42,139.82,130.79,131.24,196074.0,134.42,139.82,130.79,131.24,196074.0
2020-03-18 13:00:00,130.0,132.79,125.12,129.33,206941.0,130.0,132.79,125.12,129.33,206941.0
2020-03-18 14:00:00,129.06,131.23,125.38,128.66,244265.0,129.06,131.23,125.38,128.66,244265.0
2020-03-18 15:00:00,128.67,130.01,124.05,128.52,456083.0,128.67,130.01,124.05,128.52,456083.0
2020-03-19 09:30:00,128.81,134.29,124.33,133.19,87885.0,128.81,134.29,124.33,133.19,87885.0
2020-03-19 10:00:00,133.6,144.91,131.69,138.39,469226.0,133.6,144.91,131.69,138.39,469226.0
2020-03-19 11:00:00,138.44,143.55,137.75,138.02,275868.0,138.44,143.55,137.75,138.02,275868.0
2020-03-19 12:00:00,138.14,138.95,132.77,138.87,191834.0,138.14,138.95,132.77,138.87,191834.0
2020-03-19 13:00:00,138.56,149.98,138.56,149.62,268466.0,138.56,149.98,138.56,149.62,268466.0
2020-03-19 14:00:00,149.38,151.85,148.14,150.0,255784.0,149.38,151.85,148.14,150.0,255784.0
2020-03-19 15:00:00,150.0,153.65,146.09,146.95,442411.0,150.0,153.65,146.09,146.95,442411.0
2020-03-20 09:30:00,156.35,164.95,155.5,161.59,294728.0,156.35,164.95,155.5,161.59,294728.0
2020-03-20 10:00:00,161.18,161.85,155.43,161.08,225057.0,161.18,161.85,155.43,161.08,225057.0
2020-03-20 11:00:00,160.81,163.56,157.18,160.48,301654.0,160.81,163.56,157.18,160.48,301654.0
2020-03-20 12:00:00,160.5,163.5,156.2,161.68,262896.0,160.5,163.5,156.2,161.68,262896.0
2020-03-20 13:00:00,162.12,164.55,159.08,161.31,179680.0,162.12,164.55,159.08,161.31,179680.0
2020-03-20 14:00:00,161.3,161.9,159.02,161.31,178825.0,161.3,161.9,159.02,161.31,178825.0
2020-03-20 15:00:00,160.89,161.38,143.9,148.06,550404.0,160.89,161.38,143.9,148.06,550404.0
2020-03-23 09:30:00,149.45,153.17,141.27,153.17,128014.0,149.45,153.17,141.27,153.17,128014.0
2020-03-23 10:00:00,153.47,155.0,145.17,148.4,233190.0,153.47,155.0,145.17,148.4,233190.0
2020-03-23 11:00:00,148.54,150.35,142.27,143.71,176105.0,148.54,150.35,142.27,143.71,176105.0
2020-03-23 12:00:00,143.61,151.59,142.1,150.22,97417.0,143.61,151.59,142.1,150.22,97417.0
2020-03-23 13:00:00,149.44,149.45,141.51,143.51,184228.0,149.44,149.45,141.51,143.51,184228.0
2020-03-23 14:00:00,143.48,145.79,141.01,143.37,87236.0,143.48,145.79,141.01,143.37,87236.0
2020-03-23 15:00:00,143.22,145.47,140.33,142.87,214666.0,143.22,145.47,140.33,142.87,214666.0
2020-03-24 09:30:00,157.98,169.79,154.05,162.68,230742.0,157.98,169.79,154.05,162.68,230742.0
2020-03-24 10:00:00,162.85,168.99,162.31,167.18,209724.0,162.85,168.99,162.31,167.18,209724.0
2020-03-24 11:00:00,167.47,170.93,164.32,170.5,134894.0,167.47,170.93,164.32,170.5,134894.0
2020-03-24 12:00:00,170.5,179.15,170.39,176.24,248862.0,170.5,179.15,170.39,176.24,248862.0
2020-03-24 13:00:00,176.51,178.47,174.73,175.31,173540.0,176.51,178.47,174.73,175.31,173540.0
2020-03-24 14:00:00,175.58,176.06,171.5,174.42,144139.0,175.58,176.06,171.5,174.42,144139.0
2020-03-24 15:00:00,174.05,178.85,172.85,177.59,221448.0,174.05,178.85,172.85,177.59,221448.0
2020-03-25 09:30:00,179.3,197.39,179.3,186.82,285076.0,179.3,197.39,179.3,186.82,285076.0
2020-03-25 10:00:00,186.76,194.46,184.74,193.93,382515.0,186.76,194.46,184.74,193.93,382515.0
2020-03-25 11:00:00,193.45,198.33,192.01,194.72,186072.0,193.45,198.33,192.01,194.72,186072.0
2020-03-25 12:00:00,194.31,200.0,193.23,197.08,146160.0,194.31,200.0,193.23,197.08,146160.0
2020-03-25 13:00:00,196.8,199.0,193.29,194.87,111237.0,196.8,199.0,193.29,194.87,111237.0
2020-03-25 14:00:00,195.2,201.3,192.5,200.28,152652.0,195.2,201.3,192.5,200.28,152652.0
2020-03-25 15:00:00,200.16,201.21,190.82,191.88,300696.0,200.16,201.21,190.82,191.88,300696.0
2020-03-26 09:30:00,194.87,201.75,192.4,199.84,106258.0,194.87,201.75,192.4,199.84,106258.0
2020-03-26 10:00:00,199.23,201.5,191.97,194.86,323472.0,199.23,201.5,191.97,194.86,323472.0
2020-03-26 11:00:00,195.22,199.0,192.41,196.28,162694.0,195.22,199.0,192.41,196.28,162694.0
2020-03-26 12:00:00,196.34,199.0,192.18,192.55,148296.0,196.34,199.0,192.18,192.55,148296.0
2020-03-26 13:00:00,192.56,194.58,185.24,185.26,148801.0,192.56,194.58,185.24,185.26,148801.0
2020-03-26 14:00:00,185.49,191.16,185.21,188.52,145482.0,185.49,191.16,185.21,188.52,145482.0
2020-03-26 15:00:00,188.78,190.45,184.56,188.84,328451.0,188.78,190.45,184.56,188.84,328451.0
2020-03-27 09:30:00,178.01,181.12,175.31,178.43,147450.0,178.01,181.12,175.31,178.43,147450.0
2020-03-27 10:00:00,178.43,180.71,171.47,172.86,206537.0,178.43,180.71,171.47,172.86,206537.0
2020-03-27 11:00:00,172.92,181.48,171.65,175.84,123327.0,172.92,181.48,171.65,175.84,123327.0
2020-03-27 12:00:00,175.53,178.3,174.64,176.73,79336.0,175.53,178.3,174.64,176.73,79336.0
2020-03-27 13:00:00,176.61,177.96,175.29,176.48,110299.0,176.61,177.96,175.29,176.48,110299.0
2020-03-27 14:00:00,176.77,181.5,176.07,181.2,147803.0,176.77,181.5,176.07,181.2,147803.0
2020-03-27 15:00:00,180.89,182.31,173.04,174.43,286281.0,180.89,182.31,173.04,174.43,286281.0
2020-03-30 09:30:00,179.51,182.68,166.6,172.76,105797.0,179.51,182.68,166.6,172.76,105797.0
2020-03-30 10:00:00,172.77,177.17,171.24,176.04,144244.0,172.77,177.17,171.24,176.04,144244.0
2020-03-30 11:00:00,176.18,181.5,176.18,177.51,70230.0,176.18,181.5,176.18,177.51,70230.0
2020-03-30 12:00:00,177.17,179.12,176.49,177.13,38790.0,177.17,179.12,176.49,177.13,38790.0
2020-03-30 13:00:00,177.28,177.55,175.39,175.99,75271.0,177.28,177.55,175.39,175.99,75271.0
2020-03-30 14:00:00,175.8,177.11,173.09,176.47,84373.0,175.8,177.11,173.09,176.47,84373.0
2020-03-30 15:00:00,176.47,181.81,175.78,179.71,215984.0,176.47,181.81,175.78,179.71,215984.0
2020-03-31 09:30:00,175.29,177.94,174.01,175.26,88185.0,175.29,177.94,174.01,175.26,88185.0
2020-03-31 10:00:00,175.49,181.0,175.48,180.13,99913.0,175.49,181.0,175.48,180.13,99913.0
2020-03-31 11:00:00,179.74,180.91,177.61,179.88,74562.0,179.74,180.91,177.61,179.88,74562.0
2020-03-31 12:00:00,179.5,179.78,176.83,177.52,67076.0,179.5,179.78,176.83,177.52,67076.0
2020-03-31 13:00:00,178.23,179.03,175.35,177.38,81960.0,178.23,179.03,175.35,177.38,81960.0
2020-03-31 14:00:00,177.4,179.11,177.29,177.38,72975.0,177.4,179.11,177.29,177.38,72975.0
2020-03-31 15:00:00,177.4,177.82,174.71,175.69,136232.0,177.4,177.82,174.71,175.69,136232.0
2020-04-01 09:30:00,167.94,169.4,163.66,168.58,99593.0,167.94,169.4,163.66,168.58,99593.0
2020-04-01 10:00:00,168.54,172.7,167.02,171.01,95030.0,168.54,172.7,167.02,171.01,95030.0
2020-04-01 11:00:00,171.02,172.73,168.06,168.41,171101.0,171.02,172.73,168.06,168.41,171101.0
2020-04-01 12:00:00,168.21,168.53,163.21,164.19,55662.0,168.21,168.53,163.21,164.19,55662.0
2020-04-01 13:00:00,164.11,165.15,163.03,164.45,76281.0,164.11,165.15,163.03,164.45,76281.0
2020-04-01 14:00:00,164.56,165.59,163.02,163.27,55942.0,164.56,165.59,163.02,163.27,55942.0
2020-04-01 15:00:00,163.36,163.56,159.86,161.45,227390.0,163.36,163.56,159.86,161.45,227390.0
2020-04-02 09:30:00,158.76,163.63,156.62,159.39,75883.0,158.76,163.63,156.62,159.39,75883.0
2020-04-02 10:00:00,159.7,164.81,157.73,162.58,114565.0,159.7,164.81,157.73,162.58,114565.0
2020-04-02 11:00:00,162.54,163.74,158.61,160.0,77215.0,162.54,163.74,158.61,160.0,77215.0
2020-04-02 12:00:00,159.71,162.64,159.42,160.12,71518.0,159.71,162.64,159.42,160.12,71518.0
2020-04-02 13:00:00,160.0,160.66,156.93,157.0,88736.0,160.0,160.66,156.93,157.0,88736.0
2020-04-02 14:00:00,157.01,159.63,153.29,158.0,128578.0,157.01,159.63,153.29,158.0,128578.0
2020-04-02 15:00:00,157.99,162.02,157.35,161.12,244469.0,157.99,162.02,157.35,161.12,244469.0
2020-04-03 09:30:00,160.34,163.43,158.92,160.36,44896.0,160.34,163.43,158.92,160.36,44896.0
2020-04-03 10:00:00,160.5,161.63,159.2,160.56,135083.0,160.5,161.63,159.2,160.56,135083.0
2020-04-03 11:00:00,160.56,161.3,159.5,160.67,124363.0,160.56,161.3,159.5,160.67,124363.0
2020-04-03 12:00:00,160.86,161.28,158.0,158.54,94415.0,160.86,161.28,158.0,158.54,94415.0
2020-04-03 13:00:00,158.5,159.15,156.44,156.62,49893.0,158.5,159.15,156.44,156.62,49893.0
2020-04-03 14:00:00,156.68,158.32,155.9,157.86,63424.0,156.68,158.32,155.9,157.86,63424.0
2020-04-03 15:00:00,157.87,158.25,154.96,156.57,215412.0,157.87,158.25,154.96,156.57,215412.0
2020-04-06 09:30:00,168.11,181.5,168.11,177.77,375573.0,168.11,181.5,168.11,177.77,375573.0
2020-04-06 10:00:00,178.02,183.95,176.39,179.3,245220.0,178.02,183.95,176.39,179.3,245220.0
2020-04-06 11:00:00,179.72,184.63,178.5,184.6,129915.0,179.72,184.63,178.5,184.6,129915.0
2020-04-06 12:00:00,184.56,188.27,183.4,187.87,120676.0,184.56,188.27,183.4,187.87,120676.0
2020-04-06 13:00:00,188.27,189.39,186.86,188.58,76299.0,188.27,189.39,186.86,188.58,76299.0
2020-04-06 14:00:00,188.42,188.77,185.66,187.79,128018.0,188.42,188.77,185.66,187.79,128018.0
2020-04-06 15:00:00,187.51,189.79,186.8,188.55,238843.0,187.51,189.79,186.8,188.55,238843.0
2020-04-07 09:30:00,204.52,210.0,196.3,201.97,222121.0,204.52,210.0,196.3,201.97,222121.0
2020-04-07 10:00:00,201.59,203.69,185.3,188.24,302132.0,201.59,203.69,185.3,188.24,302132.0
2020-04-07 11:00:00,187.99,194.75,186.42,190.67,140454.0,187.99,194.75,186.42,190.67,140454.0
2020-04-07 12:00:00,190.65,192.25,189.57,190.74,113008.0,190.65,192.25,189.57,190.74,113008.0
2020-04-07 13:00:00,190.59,192.16,188.02,189.41,89154.0,190.59,192.16,188.02,189.41,89154.0
2020-04-07 14:00:00,188.88,190.0,185.15,187.87,174350.0,188.88,190.0,185.15,187.87,174350.0
2020-04-07 15:00:00,188.52,190.36,186.31,187.55,230665.0,188.52,190.36,186.31,187.55,230665.0
2020-04-08 09:30:00,189.0,192.5,187.49,189.44,125269.0,189.0,192.5,187.49,189.44,125269.0
2020-04-08 10:00:00,189.4,193.84,188.71,192.89,153356.0,189.4,193.84,188.71,192.89,153356.0
2020-04-08 11:00:00,192.29,202.44,192.29,200.97,227771.0,192.29,202.44,192.29,200.97,227771.0
2020-04-08 12:00:00,200.84,202.25,199.19,199.86,95099.0,200.84,202.25,199.19,199.86,95099.0
2020-04-08 13:00:00,200.16,200.85,198.12,198.78,115032.0,200.16,200.85,198.12,198.78,115032.0
2020-04-08 14:00:00,198.92,202.75,198.92,201.48,180928.0,198.92,202.75,198.92,201.48,180928.0
2020-04-08 15:00:00,201.66,202.33,197.6,200.57,444885.0,201.66,202.33,197.6,200.57,444885.0
2020-04-09 09:30:00,209.75,215.55,207.47,214.13,178155.0,209.75,215.55,207.47,214.13,178155.0
2020-04-09 10:00:00,214.17,214.24,205.54,206.93,236989.0,214.17,214.24,205.54,206.93,236989.0
2020-04-09 11:00:00,207.4,207.45,203.0,205.49,104584.0,207.4,207.45,203.0,205.49,104584.0
2020-04-09 12:00:00,205.42,209.26,205.01,207.48,72997.0,205.42,209.26,205.01,207.48,72997.0
2020-04-09 13:00:00,207.48,208.34,204.51,207.44,71907.0,207.48,208.34,204.51,207.44,71907.0
2020-04-09 14:00:00,207.26,207.43,199.01,201.69,81140.0,207.26,207.43,199.01,201.69,81140.0
2020-04-09 15:00:00,201.71,205.08,200.4,202.48,139836.0,201.71,205.08,200.4,202.48,139836.0
2020-04-13 09:30:00,202.75,202.75,195.87,197.53,84166.0,202.75,202.75,195.87,197.53,84166.0
2020-04-13 10:00:00,197.64,200.46,195.48,198.65,116375.0,197.64,200.46,195.48,198.65,116375.0
2020-04-13 11:00:00,198.39,201.55,196.96,200.64,81659.0,198.39,201.55,196.96,200.64,81659.0
2020-04-13 12:00:00,200.49,202.69,199.66,200.37,85018.0,200.49,202.69,199.66,200.37,85018.0
2020-04-13 13:00:00,200.2,201.8,199.91,200.11,54938.0,200.2,201.8,199.91,200.11,54938.0
2020-04-13 14:00:00,200.29,201.01,199.0,200.14,72828.0,200.29,201.01,199.0,200.14,72828.0
2020-04-13 15:00:00,200.17,203.53,199.34,202.56,116654.0,200.17,203.53,199.34,202.56,116654.0
2020-04-14 09:30:00,207.18,210.0,205.06,209.41,84256.0,207.18,210.0,205.06,209.41,84256.0
2020-04-14 10:00:00,208.4,210.94,205.45,205.76,71092.0,208.4,210.94,205.45,205.76,71092.0
2020-04-14 11:00:00,205.76,206.27,204.11,205.0,52593.0,205.76,206.27,204.11,205.0,52593.0
2020-04-14 12:00:00,205.09,208.9,205.09,207.0,63066.0,205.09,208.9,205.09,207.0,63066.0
2020-04-14 13:00:00,207.09,207.1,205.17,206.29,85859.0,207.09,207.1,205.17,206.29,85859.0
2020-04-14 14:00:00,206.24,207.48,205.75,205.8,63217.0,206.24,207.48,205.75,205.8,63217.0
2020-04-14 15:00:00,205.79,205.79,203.3,205.0,179496.0,205.79,205.79,203.3,205.0,179496.0
2020-04-15 09:30:00,195.58,202.0,194.33,197.74,123455.0,195.58,202.0,194.33,197.74,123455.0
2020-04-15 10:00:00,197.6,198.61,196.0,197.57,122933.0,197.6,198.61,196.0,197.57,122933.0
2020-04-15 11:00:00,197.29,197.36,194.73,195.64,52492.0,197.29,197.36,194.73,195.64,52492.0
2020-04-15 12:00:00,195.34,197.67,195.22,196.65,41719.0,195.34,197.67,195.22,196.65,41719.0
2020-04-15 13:00:00,196.55,199.12,196.25,198.46,44850.0,196.55,199.12,196.25,198.46,44850.0
2020-04-15 14:00:00,198.75,201.79,198.74,201.5,64082.0,198.75,201.79,198.74,201.5,64082.0
2020-04-15 15:00:00,201.48,201.85,199.54,201.78,173324.0,201.48,201.85,199.54,201.78,173324.0
2020-04-16 09:30:00,204.76,204.76,201.49,201.91,73361.0,204.76,204.76,201.49,201.91,73361.0
2020-04-16 10:00:00,202.06,207.27,201.5,206.54,125088.0,202.06,207.27,201.5,206.54,125088.0
2020-04-16 11:00:00,206.51,208.74,205.82,208.12,68205.0,206.51,208.74,205.82,208.12,68205.0
2020-04-16 12:00:00,208.35,208.51,203.44,204.66,88437.0,208.35,208.51,203.44,204.66,88437.0
2020-04-16 13:00:00,204.87,207.07,204.31,205.3,85390.0,204.87,207.07,204.31,205.3,85390.0
2020-04-16 14:00:00,205.4,207.74,204.92,206.71,33651.0,205.4,207.74,204.92,206.71,33651.0
2020-04-16 15:00:00,206.75,209.75,206.2,208.92,174922.0,206.75,209.75,206.2,208.92,174922.0
2020-04-17 09:30:00,220.8,222.94,218.5,219.65,149701.0,220.8,222.94,218.5,219.65,149701.0
2020-04-17 10:00:00,219.65,220.56,209.08,209.48,163999.0,219.65,220.56,209.08,209.48,163999.0
2020-04-17 11:00:00,209.4,211.5,208.26,210.9,63439.0,209.4,211.5,208.26,210.9,63439.0
2020-04-17 12:00:00,210.38,214.49,209.27,213.55,54754.0,210.38,214.49,209.27,213.55,54754.0
2020-04-17 13:00:00,213.2,213.7,211.42,212.47,67237.0,213.2,213.7,211.42,212.47,67237.0
2020-04-17 14:00:00,212.05,212.68,210.5,212.31,68894.0,212.05,212.68,210.5,212.31,68894.0
2020-04-17 15:00:00,212.16,216.48,211.66,215.51,125085.0,212.16,216.48,211.66,215.51,125085.0
2020-04-20 09:30:00,209.24,212.14,207.0,211.01,82254.0,209.24,212.14,207.0,211.01,82254.0
2020-04-20 10:00:00,211.28,213.03,209.49,209.82,111983.0,211.28,213.03,209.49,209.82,111983.0
2020-04-20 11:00:00,209.93,211.38,209.25,209.53,94903.0,209.93,211.38,209.25,209.53,94903.0
2020-04-20 12:00:00,209.73,210.97,208.66,209.5,52008.0,209.73,210.97,208.66,209.5,52008.0
2020-04-20 13:00:00,209.43,210.19,207.88,208.31,76538.0,209.43,210.19,207.88,208.31,76538.0
2020-04-20 14:00:00,208.3,210.14,208.29,208.77,68244.0,208.3,210.14,208.29,208.77,68244.0
2020-04-20 15:00:00,208.75,209.82,207.85,208.07,73018.0,208.75,209.82,207.85,208.07,73018.0
2020-04-21 09:30:00,201.0,205.76,200.1,205.7,53332.0,201.0,205.76,200.1,205.7,53332.0
2020-04-21 10:00:00,205.03,206.02,202.05,202.29,30790.0,205.03,206.02,202.05,202.29,30790.0
2020-04-21 11:00:00,201.94,202.34,200.2,201.1,54692.0,201.94,202.34,200.2,201.1,54692.0
2020-04-21 12:00:00,201.09,203.26,200.41,202.71,61570.0,201.09,203.26,200.41,202.71,61570.0
2020-04-21 13:00:00,202.96,203.94,201.7,201.7,29840.0,202.96,203.94,201.7,201.7,29840.0
2020-04-21 14:00:00,201.84,204.08,201.44,203.13,61214.0,201.84,204.08,201.44,203.13,61214.0
2020-04-21 15:00:00,203.37,203.53,201.22,201.57,170173.0,203.37,203.53,201.22,201.57,170173.0
2020-04-22 09:30:00,205.52,208.78,204.37,207.2,47890.0,205.52,208.78,204.37,207.2,47890.0
2020-04-22 10:00:00,207.34,208.16,205.13,206.43,64864.0,207.34,208.16,205.13,206.43,64864.0
2020-04-22 11:00:00,206.77,208.87,205.93,207.84,43211.0,206.77,208.87,205.93,207.84,43211.0
2020-04-22 12:00:00,208.34,208.84,206.82,208.33,38837.0,208.34,208.84,206.82,208.33,38837.0
2020-04-22 13:00:00,208.42,208.55,207.4,208.33,45362.0,208.42,208.55,207.4,208.33,45362.0
2020-04-22 14:00:00,208.35,210.28,207.95,209.75,81117.0,208.35,210.28,207.95,209.75,81117.0
2020-04-22 15:00:00,209.67,210.75,208.67,208.71,111492.0,209.67,210.75,208.67,208.71,111492.0
2020-04-23 09:30:00,210.56,213.56,210.41,212.2,55475.0,210.56,213.56,210.41,212.2,55475.0
2020-04-23 10:00:00,212.27,215.4,211.7,214.62,72268.0,212.27,215.4,211.7,214.62,72268.0
2020-04-23 11:00:00,214.66,216.28,213.61,215.66,63594.0,214.66,216.28,213.61,215.66,63594.0
2020-04-23 12:00:00,215.54,217.77,213.6,215.22,106126.0,215.54,217.77,213.6,215.22,106126.0
2020-04-23 13:00:00,215.27,216.43,212.22,212.5,69654.0,215.27,216.43,212.22,212.5,69654.0
2020-04-23 14:00:00,212.81,214.67,212.05,214.0,61838.0,212.81,214.67,212.05,214.0,61838.0
2020-04-23 15:00:00,213.81,213.9,210.23,210.62,78031.0,213.81,213.9,210.23,210.62,78031.0
2020-04-24 09:30:00,211.08,212.96,206.35,206.9,61847.0,211.08,212.96,206.35,206.9,61847.0
2020-04-24 10:00:00,207.0,208.14,203.33,206.1,117926.0,207.0,208.14,203.33,206.1,117926.0
2020-04-24 11:00:00,205.93,206.04,203.7,204.87,64306.0,205.93,206.04,203.7,204.87,64306.0
2020-04-24 12:00:00,204.84,205.0,203.06,204.02,52429.0,204.84,205.0,203.06,204.02,52429.0
2020-04-24 13:00:00,203.82,205.66,203.74,205.5,35691.0,203.82,205.66,203.74,205.5,35691.0
2020-04-24 14:00:00,205.56,208.99,205.33,208.28,133455.0,205.56,208.99,205.33,208.28,133455.0
2020-04-24 15:00:00,208.26,210.9,207.98,210.63,232634.0,208.26,210.9,207.98,210.63,232634.0
2020-04-27 09:30:00,212.9,214.27,209.02,211.42,102112.0,212.9,214.27,209.02,211.42,102112.0
2020-04-27 10:00:00,211.42,212.65,208.53,211.9,112998.0,211.42,212.65,208.53,211.9,112998.0
2020-04-27 11:00:00,212.3,213.13,211.41,212.66,32604.0,212.3,213.13,211.41,212.66,32604.0
2020-04-27 12:00:00,212.8,214.01,211.38,211.47,46593.0,212.8,214.01,211.38,211.47,46593.0
2020-04-27 13:00:00,211.32,211.73,210.06,210.87,47511.0,211.32,211.73,210.06,210.87,47511.0
2020-04-27 14:00:00,210.69,211.0,208.4,208.64,41575.0,210.69,211.0,208.4,208.64,41575.0
2020-04-27 15:00:00,208.5,209.16,207.33,208.2,107647.0,208.5,209.16,207.33,208.2,107647.0
2020-04-28 09:30:00,212.3,216.81,210.66,213.54,113294.0,212.3,216.81,210.66,213.54,113294.0
2020-04-28 10:00:00,213.06,216.14,211.0,211.17,102230.0,213.06,216.14,211.0,211.17,102230.0
2020-04-28 11:00:00,211.34,214.41,210.72,214.36,62919.0,211.34,214.41,210.72,214.36,62919.0
2020-04-28 12:00:00,214.5,215.57,213.7,214.8,53552.0,214.5,215.57,213.7,214.8,53552.0
2020-04-28 13:00:00,214.99,216.83,214.74,216.7,40945.0,214.99,216.83,214.74,216.7,40945.0
2020-04-28 14:00:00,216.73,219.53,216.65,218.83,119397.0,216.73,219.53,216.65,218.83,119397.0
2020-04-28 15:00:00,218.87,221.61,218.11,218.58,271588.0,218.87,221.61,218.11,218.58,271588.0
2020-04-29 09:30:00,223.72,228.8,223.01,228.38,161476.0,223.72,228.8,223.01,228.38,161476.0
2020-04-29 10:00:00,228.41,230.67,227.22,229.67,60049.0,228.41,230.67,227.22,229.67,60049.0
2020-04-29 11:00:00,229.34,230.47,227.71,228.44,84805.0,229.34,230.47,227.71,228.44,84805.0
2020-04-29 12:00:00,228.2,229.04,226.95,228.82,44786.0,228.2,229.04,226.95,228.82,44786.0
2020-04-29 13:00:00,228.86,229.15,224.74,225.12,58597.0,228.86,229.15,224.74,225.12,58597.0
2020-04-29 14:00:00,225.53,229.81,224.0,229.76,95859.0,225.53,229.81,224.0,229.76,95859.0
2020-04-29 15:00:00,229.68,229.74,225.99,226.17,205071.0,229.68,229.74,225.99,226.17,205071.0
2020-04-30 09:30:00,220.74,225.0,218.69,224.42,143341.0,220.74,225.0,218.69,224.42,143341.0
2020-04-30 10:00:00,224.37,226.35,223.35,224.0,104322.0,224.37,226.35,223.35,224.0,104322.0
2020-04-30 11:00:00,224.31,224.57,221.08,221.08,66162.0,224.31,224.57,221.08,221.08,66162.0
2020-04-30 12:00:00,221.14,221.14,217.28,218.76,74625.0,221.14,221.14,217.28,218.76,74625.0
2020-04-30 13:00:00,218.7,220.0,217.88,218.05,34604.0,218.7,220.0,217.88,218.05,34604.0
2020-04-30 14:00:00,217.99,218.78,216.42,216.81,51439.0,217.99,218.78,216.42,216.81,51439.0
2020-04-30 15:00:00,216.91,218.98,216.45,217.9,163158.0,216.91,218.98,216.45,217.9,163158.0
2020-05-01 09:30:00,213.3,217.82,212.0,213.65,47130.0,213.3,217.82,212.0,213.65,47130.0
2020-05-01 10:00:00,213.31,215.05,212.5,214.08,50581.0,213.31,215.05,212.5,214.08,50581.0
2020-05-01 11:00:00,214.01,214.11,209.14,209.89,40335.0,214.01,214.11,209.14,209.89,40335.0
2020-05-01 12:00:00,209.99,210.97,209.12,210.46,45097.0,209.99,210.97,209.12,210.46,45097.0
2020-05-01 13:00:00,210.51,212.89,210.45,212.62,46838.0,210.51,212.89,210.45,212.62,46838.0
2020-05-01 14:00:00,212.33,214.68,211.79,214.26,34750.0,212.33,214.68,211.79,214.26,34750.0
2020-05-01 15:00:00,213.91,214.63,213.0,214.63,74522.0,213.91,214.63,213.0,214.63,74522.0
2020-05-04 09:30:00,211.68,212.24,209.19,209.91,59590.0,211.68,212.24,209.19,209.91,59590.0
2020-05-04 10:00:00,209.93,212.73,208.57,208.72,56851.0,209.93,212.73,208.57,208.72,56851.0
2020-05-04 11:00:00,208.78,210.13,207.82,208.85,52729.0,208.78,210.13,207.82,208.85,52729.0
2020-05-04 12:00:00,209.1,210.62,208.61,209.25,44862.0,209.1,210.62,208.61,209.25,44862.0
2020-05-04 13:00:00,209.12,209.16,206.6,207.05,105603.0,209.12,209.16,206.6,207.05,105603.0
2020-05-04 14:00:00,207.05,214.0,206.95,213.85,120647.0,207.05,214.0,206.95,213.85,120647.0
2020-05-04 15:00:00,213.73,216.02,213.39,215.58,194310.0,213.73,216.02,213.39,215.58,194310.0
2020-05-05 09:30:00,219.22,220.8,216.0,218.44,65380.0,219.22,220.8,216.0,218.44,65380.0
2020-05-05 10:00:00,218.3,219.7,217.19,217.58,110219.0,218.3,219.7,217.19,217.58,110219.0
2020-05-05 11:00:00,217.76,219.52,217.37,218.91,70023.0,217.76,219.52,217.37,218.91,70023.0
2020-05-05 12:00:00,219.03,219.41,217.87,218.42,52710.0,219.03,219.41,217.87,218.42,52710.0
2020-05-05 13:00:00,218.3,218.58,217.61,218.0,39427.0,218.3,218.58,217.61,218.0,39427.0
2020-05-05 14:00:00,218.19,220.2,218.1,220.2,44363.0,218.19,220.2,218.1,220.2,44363.0
2020-05-05 15:00:00,220.07,220.07,217.33,218.32,127345.0,220.07,220.07,217.33,218.32,127345.0
2020-05-06 09:30:00,220.65,221.88,219.31,220.68,50719.0,220.65,221.88,219.31,220.68,50719.0
2020-05-06 10:00:00,220.44,221.18,218.27,219.87,50069.0,220.44,221.18,218.27,219.87,50069.0
2020-05-06 11:00:00,220.01,220.18,217.76,218.34,37590.0,220.01,220.18,217.76,218.34,37590.0
2020-05-06 12:00:00,218.41,219.72,217.9,218.51,21061.0,218.41,219.72,217.9,218.51,21061.0
2020-05-06 13:00:00,218.82,220.86,218.46,220.82,26424.0,218.82,220.86,218.46,220.82,26424.0
2020-05-06 14:00:00,220.75,220.75,218.59,219.62,27336.0,220.75,220.75,218.59,219.62,27336.0
2020-05-06 15:00:00,219.65,219.72,217.48,218.15,74237.0,219.65,219.72,217.48,218.15,74237.0
2020-05-07 09:30:00,222.28,226.76,221.37,225.05,59066.0,222.28,226.76,221.37,225.05,59066.0
2020-05-07 10:00:00,225.08,225.65,221.61,222.52,91206.0,225.08,225.65,221.61,222.52,91206.0
2020-05-07 11:00:00,222.77,225.0,222.77,224.25,53384.0,222.77,225.0,222.77,224.25,53384.0
2020-05-07 12:00:00,224.16,224.49,222.7,223.68,42122.0,224.16,224.49,222.7,223.68,42122.0
2020-05-07 13:00:00,223.85,224.75,223.15,224.6,28101.0,223.85,224.75,223.15,224.6,28101.0
2020-05-07 14:00:00,224.5,224.99,221.48,221.84,58150.0,224.5,224.99,221.48,221.84,58150.0
2020-05-07 15:00:00,221.88,222.83,221.36,222.23,73191.0,221.88,222.83,221.36,222.23,73191.0
2020-05-08 09:30:00,225.64,226.19,223.44,225.68,40692.0,225.64,226.19,223.44,225.68,40692.0
2020-05-08 10:00:00,225.83,226.55,225.22,225.8,61174.0,225.83,226.55,225.22,225.8,61174.0
2020-05-08 11:00:00,225.76,228.25,225.76,227.74,35424.0,225.76,228.25,225.76,227.74,35424.0
2020-05-08 12:00:00,227.83,228.8,226.61,226.78,46758.0,227.83,228.8,226.61,226.78,46758.0
2020-05-08 13:00:00,226.81,227.11,225.64,226.15,42965.0,226.81,227.11,225.64,226.15,42965.0
2020-05-08 14:00:00,226.09,227.62,225.56,227.47,35243.0,226.09,227.62,225.56,227.47,35243.0
2020-05-08 15:00:00,227.61,230.37,227.54,230.0,127794.0,227.61,230.37,227.54,230.0,127794.0
2020-05-11 09:30:00,227.47,229.65,226.69,227.71,50345.0,227.47,229.65,226.69,227.71,50345.0
2020-05-11 10:00:00,227.89,230.06,227.0,228.28,59118.0,227.89,230.06,227.0,228.28,59118.0
2020-05-11 11:00:00,228.22,231.42,228.05,231.32,50623.0,228.22,231.42,228.05,231.32,50623.0
2020-05-11 12:00:00,231.34,234.6,231.2,233.05,92175.0,231.34,234.6,231.2,233.05,92175.0
2020-05-11 13:00:00,233.37,233.64,232.37,232.85,33250.0,233.37,233.64,232.37,232.85,33250.0
2020-05-11 14:00:00,232.96,233.24,229.95,230.73,78121.0,232.96,233.24,229.95,230.73,78121.0
2020-05-11 15:00:00,230.86,231.84,230.21,230.21,98101.0,230.86,231.84,230.21,230.21,98101.0
2020-05-12 09:30:00,228.65,228.65,220.46,221.92,192405.0,228.65,228.65,220.46,221.92,192405.0
2020-05-12 10:00:00,221.95,223.8,220.52,222.49,120250.0,221.95,223.8,220.52,222.49,120250.0
2020-05-12 11:00:00,222.49,224.55,221.63,222.78,65029.0,222.49,224.55,221.63,222.78,65029.0
2020-05-12 12:00:00,222.75,223.02,220.17,221.64,90636.0,222.75,223.02,220.17,221.64,90636.0
2020-05-12 13:00:00,221.8,221.8,217.29,217.92,98106.0,221.8,221.8,217.29,217.92,98106.0
2020-05-12 14:00:00,218.0,219.23,216.31,217.57,179844.0,218.0,219.23,216.31,217.57,179844.0
2020-05-12 15:00:00,217.57,217.59,211.58,211.87,290659.0,217.57,217.59,211.58,211.87,290659.0
2020-05-13 09:30:00,211.92,212.0,206.01,207.88,114877.0,211.92,212.0,206.01,207.88,114877.0
2020-05-13 10:00:00,208.01,211.49,204.14,205.1,178032.0,208.01,211.49,204.14,205.1,178032.0
2020-05-13 11:00:00,205.18,205.82,198.1,198.58,222686.0,205.18,205.82,198.1,198.58,222686.0
2020-05-13 12:00:00,198.62,201.43,196.77,200.67,200718.0,198.62,201.43,196.77,200.67,200718.0
2020-05-13 13:00:00,200.59,200.84,198.01,198.62,110554.0,200.59,200.84,198.01,198.62,110554.0
2020-05-13 14:00:00,198.45,199.67,196.81,197.09,150512.0,198.45,199.67,196.81,197.09,150512.0
2020-05-13 15:00:00,197.28,198.29,195.06,197.81,277170.0,197.28,198.29,195.06,197.81,277170.0
2020-05-14 09:30:00,194.0,194.04,188.1,188.43,194455.0,194.0,194.04,188.1,188.43,194455.0
2020-05-14 10:00:00,188.6,199.74,188.48,198.99,250974.0,188.6,199.74,188.48,198.99,250974.0
2020-05-14 11:00:00,199.0,201.81,194.62,195.88,180279.0,199.0,201.81,194.62,195.88,180279.0
2020-05-14 12:00:00,195.76,199.23,195.48,198.77,130810.0,195.76,199.23,195.48,198.77,130810.0
2020-05-14 13:00:00,198.84,200.99,197.76,199.14,95020.0,198.84,200.99,197.76,199.14,95020.0
2020-05-14 14:00:00,199.12,199.55,197.28,199.03,71595.0,199.12,199.55,197.28,199.03,71595.0
2020-05-14 15:00:00,198.81,201.55,198.77,200.96,164359.0,198.81,201.55,198.77,200.96,164359.0
2020-05-15 09:30:00,199.77,201.36,197.51,200.13,67047.0,199.77,201.36,197.51,200.13,67047.0
2020-05-15 10:00:00,200.05,204.28,199.01,202.83,112866.0,200.05,204.28,199.01,202.83,112866.0
2020-05-15 11:00:00,202.68,202.68,201.0,202.09,67165.0,202.68,202.68,201.0,202.09,67165.0
2020-05-15 12:00:00,202.09,204.91,202.09,204.58,42162.0,202.09,204.91,202.09,204.58,42162.0
2020-05-15 13:00:00,204.8,205.45,202.43,202.45,74160.0,204.8,205.45,202.43,202.45,74160.0
2020-05-15 14:00:00,202.48,203.16,198.18,198.7,146406.0,202.48,203.16,198.18,198.7,146406.0
2020-05-15 15:00:00,198.9,200.82,198.39,200.44,180659.0,198.9,200.82,198.39,200.44,180659.0
2020-05-18 09:30:00,210.6,218.46,210.6,214.03,223047.0,210.6,218.46,210.6,214.03,223047.0
2020-05-18 10:00:00,214.56,216.5,211.24,214.16,123239.0,214.56,216.5,211.24,214.16,123239.0
2020-05-18 11:00:00,214.17,216.4,212.71,213.53,72494.0,214.17,216.4,212.71,213.53,72494.0
2020-05-18 12:00:00,213.65,214.17,212.58,213.59,49680.0,213.65,214.17,212.58,213.59,49680.0
2020-05-18 13:00:00,213.63,214.64,213.63,214.01,40747.0,213.63,214.64,213.63,214.01,40747.0
2020-05-18 14:00:00,214.06,214.25,210.74,211.42,65455.0,214.06,214.25,210.74,211.42,65455.0
2020-05-18 15:00:00,211.47,213.58,211.31,212.57,180928.0,211.47,213.58,211.31,212.57,180928.0
2020-05-19 09:30:00,213.01,213.01,204.33,207.45,99709.0,213.01,213.01,204.33,207.45,99709.0
2020-05-19 10:00:00,207.33,208.49,205.64,208.35,85639.0,207.33,208.49,205.64,208.35,85639.0
2020-05-19 11:00:00,208.3,210.86,208.29,209.91,53441.0,208.3,210.86,208.29,209.91,53441.0
2020-05-19 12:00:00,210.01,210.71,209.3,209.85,29656.0,210.01,210.71,209.3,209.85,29656.0
2020-05-19 13:00:00,209.87,210.8,209.64,210.48,27917.0,209.87,210.8,209.64,210.48,27917.0
2020-05-19 14:00:00,210.58,211.59,209.32,209.47,50938.0,210.58,211.59,209.32,209.47,50938.0
2020-05-19 15:00:00,209.48,210.95,209.39,210.22,235395.0,209.48,210.95,209.39,210.22,235395.0
2020-05-20 09:30:00,213.0,214.72,210.0,212.23,98412.0,213.0,214.72,210.0,212.23,98412.0
2020-05-20 10:00:00,212.47,213.64,210.54,211.69,105486.0,212.47,213.64,210.54,211.69,105486.0
2020-05-20 11:00:00,211.66,213.81,211.6,212.98,62789.0,211.66,213.81,211.6,212.98,62789.0
2020-05-20 12:00:00,213.07,213.33,211.38,212.66,68894.0,213.07,213.33,211.38,212.66,68894.0
2020-05-20 13:00:00,212.68,212.9,210.85,212.9,65867.0,212.68,212.9,210.85,212.9,65867.0
2020-05-20 14:00:00,212.78,215.26,212.69,214.56,109159.0,212.78,215.26,212.69,214.56,109159.0
2020-05-20 15:00:00,214.57,214.62,212.84,213.56,150388.0,214.57,214.62,212.84,213.56,150388.0
2020-05-21 09:30:00,213.26,214.76,210.74,214.74,144687.0,213.26,214.76,210.74,214.74,144687.0
2020-05-21 10:00:00,214.74,221.72,214.21,220.83,338731.0,214.74,221.72,214.21,220.83,338731.0
2020-05-21 11:00:00,220.82,220.82,217.07,219.15,159575.0,220.82,220.82,217.07,219.15,159575.0
2020-05-21 12:00:00,219.17,222.39,219.16,222.39,125593.0,219.17,222.39,219.16,222.39,125593.0
2020-05-21 13:00:00,222.34,224.0,222.26,222.66,149209.0,222.34,224.0,222.26,222.66,149209.0
2020-05-21 14:00:00,222.51,224.48,221.64,222.95,124739.0,222.51,224.48,221.64,222.95,124739.0
2020-05-21 15:00:00,223.09,224.29,221.95,222.77,181730.0,223.09,224.29,221.95,222.77,181730.0
2020-05-22 09:30:00,223.5,223.64,219.5,220.04,74362.0,223.5,223.64,219.5,220.04,74362.0
2020-05-22 10:00:00,220.04,220.68,216.29,217.6,79859.0,220.04,220.68,216.29,217.6,79859.0
2020-05-22 11:00:00,217.49,219.21,216.33,219.12,49576.0,217.49,219.21,216.33,219.12,49576.0
2020-05-22 12:00:00,219.05,219.72,217.7,218.42,50348.0,219.05,219.72,217.7,218.42,50348.0
2020-05-22 13:00:00,218.35,219.36,218.0,219.13,54638.0,218.35,219.36,218.0,219.13,54638.0
2020-05-22 14:00:00,219.25,221.83,218.74,219.42,119506.0,219.25,221.83,218.74,219.42,119506.0
2020-05-22 15:00:00,219.43,221.23,218.91,220.71,235675.0,219.43,221.23,218.91,220.71,235675.0
2020-05-26 09:30:00,230.36,233.08,228.41,232.56,194146.0,230.36,233.08,228.41,232.56,194146.0
2020-05-26 10:00:00,232.66,235.0,231.37,234.08,212415.0,232.66,235.0,231.37,234.08,212415.0
2020-05-26 11:00:00,233.78,234.15,231.93,232.33,85721.0,233.78,234.15,231.93,232.33,85721.0
2020-05-26 12:00:00,232.25,236.5,232.0,236.45,94338.0,232.25,236.5,232.0,236.45,94338.0
2020-05-26 13:00:00,236.45,238.61,235.76,238.61,144947.0,236.45,238.61,235.76,238.61,144947.0
2020-05-26 14:00:00,238.62,239.09,236.18,237.29,109592.0,238.62,239.09,236.18,237.29,109592.0
2020-05-26 15:00:00,237.37,238.39,235.62,237.95,309802.0,237.37,238.39,235.62,237.95,309802.0
2020-05-27 09:30:00,244.43,247.35,242.5,244.5,186625.0,244.43,247.35,242.5,244.5,186625.0
2020-05-27 10:00:00,244.62,245.49,239.26,242.87,226717.0,244.62,245.49,239.26,242.87,226717.0
2020-05-27 11:00:00,243.44,248.44,243.2,247.01,187500.0,243.44,248.44,243.2,247.01,187500.0
2020-05-27 12:00:00,247.0,248.62,245.47,247.92,98824.0,247.0,248.62,245.47,247.92,98824.0
2020-05-27 13:00:00,247.83,248.94,246.27,248.31,93878.0,247.83,248.94,246.27,248.31,93878.0
2020-05-27 14:00:00,248.31,249.59,246.66,249.08,90376.0,248.31,249.59,246.66,249.08,90376.0
2020-05-27 15:00:00,249.07,252.38,248.96,251.72,244080.0,249.07,252.38,248.96,251.72,244080.0
2020-05-28 09:30:00,251.66,252.89,241.0,243.93,198805.0,251.66,252.89,241.0,243.93,198805.0
2020-05-28 10:00:00,243.96,252.5,242.2,250.3,188925.0,243.96,252.5,242.2,250.3,188925.0
2020-05-28 11:00:00,250.32,250.35,247.89,248.92,83283.0,250.32,250.35,247.89,248.92,83283.0
2020-05-28 12:00:00,248.81,249.36,245.9,246.2,80972.0,248.81,249.36,245.9,246.2,80972.0
2020-05-28 13:00:00,246.16,247.57,245.21,246.92,67847.0,246.16,247.57,245.21,246.92,67847.0
2020-05-28 14:00:00,246.98,248.32,244.35,245.57,95918.0,246.98,248.32,244.35,245.57,95918.0
2020-05-28 15:00:00,245.66,246.32,241.79,243.27,237006.0,245.66,246.32,241.79,243.27,237006.0
2020-05-29 09:30:00,240.61,242.43,233.03,236.1,305661.0,240.61,242.43,233.03,236.1,305661.0
2020-05-29 10:00:00,236.08,242.15,231.51,240.61,316762.0,236.08,242.15,231.51,240.61,316762.0
2020-05-29 11:00:00,240.75,243.16,239.62,241.39,144806.0,240.75,243.16,239.62,241.39,144806.0
2020-05-29 12:00:00,241.58,244.0,240.63,241.81,130091.0,241.58,244.0,240.63,241.81,130091.0
2020-05-29 13:00:00,241.82,245.14,241.21,242.04,131018.0,241.82,245.14,241.21,242.04,131018.0
2020-05-29 14:00:00,242.13,245.14,240.86,245.14,141347.0,242.13,245.14,240.86,245.14,141347.0
2020-05-29 15:00:00,245.14,246.41,242.78,244.0,378850.0,245.14,246.41,242.78,244.0,378850.0
2020-06-01 09:30:00,246.49,250.57,242.21,246.4,147217.0,246.49,250.57,242.21,246.4,147217.0
2020-06-01 10:00:00,246.34,247.91,245.5,245.76,96674.0,246.34,247.91,245.5,245.76,96674.0
2020-06-01 11:00:00,245.68,245.75,240.67,241.26,128974.0,245.68,245.75,240.67,241.26,128974.0
2020-06-01 12:00:00,241.17,241.25,239.0,240.11,114793.0,241.17,241.25,239.0,240.11,114793.0
2020-06-01 13:00:00,240.1,240.34,237.9,239.7,129350.0,240.1,240.34,237.9,239.7,129350.0
2020-06-01 14:00:00,239.82,239.97,236.63,237.01,123483.0,239.82,239.97,236.63,237.01,123483.0
2020-06-01 15:00:00,237.06,239.36,236.01,239.02,188263.0,237.06,239.36,236.01,239.02,188263.0
2020-06-02 09:30:00,241.61,242.52,237.05,237.67,115901.0,241.61,242.52,237.05,237.67,115901.0
2020-06-02 10:00:00,238.0,240.72,237.7,239.39,122909.0,238.0,240.72,237.7,239.39,122909.0
2020-06-02 11:00:00,239.31,242.25,237.65,241.88,157066.0,239.31,242.25,237.65,241.88,157066.0
2020-06-02 12:00:00,242.25,242.54,239.48,242.01,97352.0,242.25,242.54,239.48,242.01,97352.0
2020-06-02 13:00:00,242.02,242.95,241.63,242.42,75182.0,242.02,242.95,241.63,242.42,75182.0
2020-06-02 14:00:00,242.57,242.6,240.34,241.24,65232.0,242.57,242.6,240.34,241.24,65232.0
2020-06-02 15:00:00,241.17,241.54,238.89,241.22,165140.0,241.17,241.54,238.89,241.22,165140.0
2020-06-03 09:30:00,244.47,246.95,242.0,246.5,78347.0,244.47,246.95,242.0,246.5,78347.0
2020-06-03 10:00:00,246.6,253.26,245.86,252.91,120359.0,246.6,253.26,245.86,252.91,120359.0
2020-06-03 11:00:00,252.91,253.82,247.77,247.94,87799.0,252.91,253.82,247.77,247.94,87799.0
2020-06-03 12:00:00,247.95,250.16,246.71,249.86,69207.0,247.95,250.16,246.71,249.86,69207.0
2020-06-03 13:00:00,249.84,251.88,249.62,251.72,41766.0,249.84,251.88,249.62,251.72,41766.0
2020-06-03 14:00:00,251.75,253.83,251.08,253.2,80344.0,251.75,253.83,251.08,253.2,80344.0
2020-06-03 15:00:00,253.19,254.37,251.72,252.3,173376.0,253.19,254.37,251.72,252.3,173376.0
2020-06-04 09:30:00,250.5,255.84,249.87,252.85,62737.0,250.5,255.84,249.87,252.85,62737.0
2020-06-04 10:00:00,252.91,254.7,250.86,254.31,103244.0,252.91,254.7,250.86,254.31,103244.0
2020-06-04 11:00:00,254.31,254.54,250.21,250.82,83333.0,254.31,254.54,250.21,250.82,83333.0
2020-06-04 12:00:00,250.82,252.15,247.61,248.19,117859.0,250.82,252.15,247.61,248.19,117859.0
2020-06-04 13:00:00,248.03,249.74,246.89,248.13,243093.0,248.03,249.74,246.89,248.13,243093.0
2020-06-04 14:00:00,248.07,248.82,245.73,245.88,219119.0,248.07,248.82,245.73,245.88,219119.0
2020-06-04 15:00:00,245.8,248.93,244.28,247.74,224884.0,245.8,248.93,244.28,247.74,224884.0
2020-06-05 09:30:00,256.86,258.18,253.4,253.6,93805.0,256.86,258.18,253.4,253.6,93805.0
2020-06-05 10:00:00,253.89,256.79,251.25,255.12,108949.0,253.89,256.79,251.25,255.12,108949.0
2020-06-05 11:00:00,254.98,256.91,254.27,256.21,77042.0,254.98,256.91,254.27,256.21,77042.0
2020-06-05 12:00:00,256.22,256.49,254.08,255.54,57963.0,256.22,256.49,254.08,255.54,57963.0
2020-06-05 13:00:00,255.81,255.83,253.04,254.38,175981.0,255.81,255.83,253.04,254.38,175981.0
2020-06-05 14:00:00,254.45,254.97,252.8,253.5,72656.0,254.45,254.97,252.8,253.5,72656.0
2020-06-05 15:00:00,253.5,254.02,249.74,252.08,140889.0,253.5,254.02,249.74,252.08,140889.0
2020-06-08 09:30:00,255.2,256.79,252.67,253.34,101263.0,255.2,256.79,252.67,253.34,101263.0
2020-06-08 10:00:00,253.38,254.25,252.68,253.84,72752.0,253.38,254.25,252.68,253.84,72752.0
2020-06-08 11:00:00,253.66,254.17,251.31,251.98,39009.0,253.66,254.17,251.31,251.98,39009.0
2020-06-08 12:00:00,251.97,252.85,250.44,250.59,58349.0,251.97,252.85,250.44,250.59,58349.0
2020-06-08 13:00:00,250.52,252.87,250.52,251.99,71095.0,250.52,252.87,250.52,251.99,71095.0
2020-06-08 14:00:00,251.92,252.34,251.52,251.8,75170.0,251.92,252.34,251.52,251.8,75170.0
2020-06-08 15:00:00,251.96,254.7,251.65,254.56,147365.0,251.96,254.7,251.65,254.56,147365.0
2020-06-09 09:30:00,248.44,248.53,245.66,246.97,60798.0,248.44,248.53,245.66,246.97,60798.0
2020-06-09 10:00:00,246.67,249.0,244.5,248.44,63449.0,246.67,249.0,244.5,248.44,63449.0
2020-06-09 11:00:00,247.98,247.98,244.45,245.18,48305.0,247.98,247.98,244.45,245.18,48305.0
2020-06-09 12:00:00,245.27,245.89,244.18,245.51,38154.0,245.27,245.89,244.18,245.51,38154.0
2020-06-09 13:00:00,245.55,246.97,245.54,246.16,37064.0,245.55,246.97,245.54,246.16,37064.0
2020-06-09 14:00:00,246.05,246.52,244.75,246.24,47586.0,246.05,246.52,244.75,246.24,47586.0
2020-06-09 15:00:00,246.34,246.7,244.43,244.71,116427.0,246.34,246.7,244.43,244.71,116427.0
2020-06-10 09:30:00,245.51,246.84,241.36,243.21,63788.0,245.51,246.84,241.36,243.21,63788.0
2020-06-10 10:00:00,243.24,243.68,238.0,238.6,100191.0,243.24,243.68,238.0,238.6,100191.0
2020-06-10 11:00:00,238.61,239.21,236.47,239.21,155167.0,238.61,239.21,236.47,239.21,155167.0
2020-06-10 12:00:00,239.16,240.89,238.23,240.89,66358.0,239.16,240.89,238.23,240.89,66358.0
2020-06-10 13:00:00,240.79,241.03,238.68,239.56,57215.0,240.79,241.03,238.68,239.56,57215.0
2020-06-10 14:00:00,239.86,243.45,239.02,239.99,74001.0,239.86,243.45,239.02,239.99,74001.0
2020-06-10 15:00:00,240.04,241.43,238.33,238.41,138411.0,240.04,241.43,238.33,238.41,138411.0
2020-06-11 09:30:00,225.28,230.78,223.54,229.82,157577.0,225.28,230.78,223.54,229.82,157577.0
2020-06-11 10:00:00,229.98,230.43,225.44,225.88,178641.0,229.98,230.43,225.44,225.88,178641.0
2020-06-11 11:00:00,225.82,227.65,225.0,227.14,112877.0,225.82,227.65,225.0,227.14,112877.0
2020-06-11 12:00:00,227.07,227.28,224.89,225.56,144262.0,227.07,227.28,224.89,225.56,144262.0
2020-06-11 13:00:00,225.58,227.04,224.35,225.88,75233.0,225.58,227.04,224.35,225.88,75233.0
2020-06-11 14:00:00,225.79,226.0,223.19,223.56,77359.0,225.79,226.0,223.19,223.56,77359.0
2020-06-11 15:00:00,223.46,226.97,223.05,225.88,183588.0,223.46,226.97,223.05,225.88,183588.0
2020-06-12 09:30:00,232.4,236.31,229.04,229.79,90027.0,232.4,236.31,229.04,229.79,90027.0
2020-06-12 10:00:00,229.91,232.0,227.23,227.24,83198.0,229.91,232.0,227.23,227.24,83198.0
2020-06-12 11:00:00,227.17,228.88,224.05,228.82,62512.0,227.17,228.88,224.05,228.82,62512.0
2020-06-12 12:00:00,228.66,228.9,226.23,227.05,33592.0,228.66,228.9,226.23,227.05,33592.0
2020-06-12 13:00:00,227.17,227.35,222.78,223.12,43519.0,227.17,227.35,222.78,223.12,43519.0
2020-06-12 14:00:00,222.58,226.0,222.58,224.79,52790.0,222.58,226.0,222.58,224.79,52790.0
2020-06-12 15:00:00,224.95,228.18,223.85,226.59,145380.0,224.95,228.18,223.85,226.59,145380.0
2020-06-15 09:30:00,218.71,220.0,214.5,216.38,120276.0,218.71,220.0,214.5,216.38,120276.0
2020-06-15 10:00:00,216.36,221.16,215.3,219.67,132011.0,216.36,221.16,215.3,219.67,132011.0
2020-06-15 11:00:00,219.88,222.9,217.75,219.36,73828.0,219.88,222.9,217.75,219.36,73828.0
2020-06-15 12:00:00,219.31,222.55,219.1,222.47,31748.0,219.31,222.55,219.1,222.47,31748.0
2020-06-15 13:00:00,222.56,223.91,220.72,220.73,61696.0,222.56,223.91,220.72,220.73,61696.0
2020-06-15 14:00:00,221.04,224.67,221.04,221.84,79937.0,221.04,224.67,221.04,221.84,79937.0
2020-06-15 15:00:00,221.69,225.8,221.69,225.57,211498.0,221.69,225.8,221.69,225.57,211498.0
2020-06-16 09:30:00,236.42,236.42,229.25,232.22,133710.0,236.42,236.42,229.25,232.22,133710.0
2020-06-16 10:00:00,232.4,233.84,226.5,226.5,96441.0,232.4,233.84,226.5,226.5,96441.0
2020-06-16 11:00:00,226.27,230.32,225.0,228.09,124428.0,226.27,230.32,225.0,228.09,124428.0
2020-06-16 12:00:00,228.16,229.57,227.12,227.61,54460.0,228.16,229.57,227.12,227.61,54460.0
2020-06-16 13:00:00,227.65,228.12,226.92,227.39,92664.0,227.65,228.12,226.92,227.39,92664.0
2020-06-16 14:00:00,227.94,229.26,226.64,227.74,90753.0,227.94,229.26,226.64,227.74,90753.0
2020-06-16 15:00:00,227.75,227.82,225.1,225.79,267568.0,227.75,227.82,225.1,225.79,267568.0
2020-06-17 09:30:00,226.87,229.84,224.47,225.23,108778.0,226.87,229.84,224.47,225.23,108778.0
2020-06-17 10:00:00,224.95,228.25,222.41,228.25,132687.0,224.95,228.25,222.41,228.25,132687.0
2020-06-17 11:00:00,228.38,229.36,226.33,226.55,98540.0,228.38,229.36,226.33,226.55,98540.0
2020-06-17 12:00:00,226.65,226.65,223.9,225.65,106497.0,226.65,226.65,223.9,225.65,106497.0
2020-06-17 13:00:00,225.73,226.19,225.1,225.91,62308.0,225.73,226.19,225.1,225.91,62308.0
2020-06-17 14:00:00,225.84,226.05,225.28,225.67,129748.0,225.84,226.05,225.28,225.67,129748.0
2020-06-17 15:00:00,225.59,225.93,222.92,223.55,182878.0,225.59,225.93,222.92,223.55,182878.0
2020-06-18 09:30:00,221.57,222.4,218.85,220.1,102253.0,221.57,222.4,218.85,220.1,102253.0
2020-06-18 10:00:00,220.04,224.09,220.04,222.55,87308.0,220.04,224.09,220.04,222.55,87308.0
2020-06-18 11:00:00,222.53,222.55,217.51,218.06,124250.0,222.53,222.55,217.51,218.06,124250.0
2020-06-18 12:00:00,218.11,219.43,217.69,218.92,77264.0,218.11,219.43,217.69,218.92,77264.0
2020-06-18 13:00:00,218.86,220.2,218.71,220.0,36587.0,218.86,220.2,218.71,220.0,36587.0
2020-06-18 14:00:00,219.94,219.94,217.72,217.9,80533.0,219.94,219.94,217.72,217.9,80533.0
2020-06-18 15:00:00,217.88,219.22,217.62,219.17,159779.0,217.88,219.22,217.62,219.17,159779.0
2020-06-19 09:30:00,227.27,229.3,224.22,224.54,221817.0,227.27,229.3,224.22,224.54,221817.0
2020-06-19 10:00:00,224.91,226.3,222.73,223.13,126938.0,224.91,226.3,222.73,223.13,126938.0
2020-06-19 11:00:00,223.31,224.26,221.76,222.02,105505.0,223.31,224.26,221.76,222.02,105505.0
2020-06-19 12:00:00,221.87,221.87,213.59,216.98,272159.0,221.87,221.87,213.59,216.98,272159.0
2020-06-19 13:00:00,217.0,217.35,211.75,211.88,204931.0,217.0,217.35,211.75,211.88,204931.0
2020-06-19 14:00:00,211.68,214.5,208.51,214.15,211238.0,211.68,214.5,208.51,214.15,211238.0
2020-06-19 15:00:00,214.12,215.67,212.04,212.04,332187.0,214.12,215.67,212.04,212.04,332187.0
2020-06-22 09:30:00,214.0,214.11,207.53,208.43,169283.0,214.0,214.11,207.53,208.43,169283.0
2020-06-22 10:00:00,208.28,210.0,206.0,206.32,191421.0,208.28,210.0,206.0,206.32,191421.0
2020-06-22 11:00:00,206.17,206.71,205.08,206.35,143643.0,206.17,206.71,205.08,206.35,143643.0
2020-06-22 12:00:00,206.08,208.63,206.08,207.43,135931.0,206.08,208.63,206.08,207.43,135931.0
2020-06-22 13:00:00,207.45,208.2,206.68,206.92,151257.0,207.45,208.2,206.68,206.92,151257.0
2020-06-22 14:00:00,206.98,207.55,205.99,207.41,137964.0,206.98,207.55,205.99,207.41,137964.0
2020-06-22 15:00:00,207.39,207.39,205.33,205.5,241970.0,207.39,207.39,205.33,205.5,241970.0
2020-06-23 09:30:00,208.24,209.45,206.26,209.09,182605.0,208.24,209.45,206.26,209.09,182605.0
2020-06-23 10:00:00,209.2,209.78,206.34,207.55,164448.0,209.2,209.78,206.34,207.55,164448.0
2020-06-23 11:00:00,207.45,208.07,206.01,207.01,107880.0,207.45,208.07,206.01,207.01,107880.0
2020-06-23 12:00:00,207.17,207.76,205.69,205.96,82292.0,207.17,207.76,205.69,205.96,82292.0
2020-06-23 13:00:00,205.96,208.11,205.72,207.7,187561.0,205.96,208.11,205.72,207.7,187561.0
2020-06-23 14:00:00,207.69,207.86,206.37,207.53,98241.0,207.69,207.86,206.37,207.53,98241.0
2020-06-23 15:00:00,207.54,207.77,206.28,206.72,207504.0,207.54,207.77,206.28,206.72,207504.0
2020-06-24 09:30:00,205.0,206.43,200.03,200.75,168145.0,205.0,206.43,200.03,200.75,168145.0
2020-06-24 10:00:00,200.82,201.76,199.52,200.71,200569.0,200.82,201.76,199.52,200.71,200569.0
2020-06-24 11:00:00,200.52,201.03,194.12,195.7,272500.0,200.52,201.03,194.12,195.7,272500.0
2020-06-24 12:00:00,195.63,200.92,195.32,200.92,235091.0,195.63,200.92,195.32,200.92,235091.0
2020-06-24 13:00:00,200.95,201.4,198.5,198.65,131637.0,200.95,201.4,198.5,198.65,131637.0
2020-06-24 14:00:00,198.64,199.95,197.91,199.01,89816.0,198.64,199.95,197.91,199.01,89816.0
2020-06-24 15:00:00,199.03,200.59,198.76,200.11,335434.0,199.03,200.59,198.76,200.11,335434.0
2020-06-25 09:30:00,198.33,198.8,193.85,194.98,196265.0,198.33,198.8,193.85,194.98,196265.0
2020-06-25 10:00:00,195.26,196.33,192.68,193.28,335782.0,195.26,196.33,192.68,193.28,335782.0
2020-06-25 11:00:00,193.24,194.4,191.66,192.11,161662.0,193.24,194.4,191.66,192.11,161662.0
2020-06-25 12:00:00,192.18,193.2,191.82,192.44,156815.0,192.18,193.2,191.82,192.44,156815.0
2020-06-25 13:00:00,192.49,193.33,192.27,192.71,170281.0,192.49,193.33,192.27,192.71,170281.0
2020-06-25 14:00:00,192.61,194.14,192.39,192.92,117218.0,192.61,194.14,192.39,192.92,117218.0
2020-06-25 15:00:00,192.92,194.61,192.68,194.28,410506.0,192.92,194.61,192.68,194.28,410506.0
2020-06-26 09:30:00,193.77,193.96,191.88,193.31,113107.0,193.77,193.96,191.88,193.31,113107.0
2020-06-26 10:00:00,193.27,193.32,189.9,191.48,210950.0,193.27,193.32,189.9,191.48,210950.0
2020-06-26 11:00:00,191.75,192.32,191.33,191.7,114583.0,191.75,192.32,191.33,191.7,114583.0
2020-06-26 12:00:00,191.7,191.71,189.08,190.75,123814.0,191.7,191.71,189.08,190.75,123814.0
2020-06-26 13:00:00,190.59,190.99,189.38,189.61,114043.0,190.59,190.99,189.38,189.61,114043.0
2020-06-26 14:00:00,189.56,190.15,189.23,189.94,193291.0,189.56,190.15,189.23,189.94,193291.0
2020-06-26 15:00:00,189.94,190.75,188.9,190.0,397374.0,189.94,190.75,188.9,190.0,397374.0
2020-06-29 09:30:00,191.0,191.48,186.01,187.72,141711.0,191.0,191.48,186.01,187.72,141711.0
2020-06-29 10:00:00,187.99,195.85,187.91,195.27,450880.0,187.99,195.85,187.91,195.27,450880.0
2020-06-29 11:00:00,195.27,199.13,195.02,197.32,258205.0,195.27,199.13,195.02,197.32,258205.0
2020-06-29 12:00:00,197.47,200.1,197.1,198.99,128283.0,197.47,200.1,197.1,198.99,128283.0
2020-06-29 13:00:00,199.07,200.33,198.0,199.12,140776.0,199.07,200.33,198.0,199.12,140776.0
2020-06-29 14:00:00,199.19,199.52,197.66,198.0,117727.0,199.19,199.52,197.66,198.0,117727.0
2020-06-29 15:00:00,198.07,198.83,196.72,198.75,236001.0,198.07,198.83,196.72,198.75,236001.0
2020-06-30 09:30:00,198.5,199.77,196.1,197.89,89902.0,198.5,199.77,196.1,197.89,89902.0
2020-06-30 10:00:00,198.21,203.67,197.47,203.41,196843.0,198.21,203.67,197.47,203.41,196843.0
2020-06-30 11:00:00,203.49,204.15,200.0,200.32,125282.0,203.49,204.15,200.0,200.32,125282.0
2020-06-30 12:00:00,200.26,201.36,198.64,199.0,107661.0,200.26,201.36,198.64,199.0,107661.0
2020-06-30 13:00:00,199.08,200.93,198.59,200.89,59295.0,199.08,200.93,198.59,200.89,59295.0
2020-06-30 14:00:00,200.97,202.14,200.49,202.12,102131.0,200.97,202.14,200.49,202.12,102131.0
2020-06-30 15:00:00,202.13,204.07,201.6,203.28,267443.0,202.13,204.07,201.6,203.28,267443.0
2020-07-01 09:30:00,202.62,208.9,202.61,207.99,177664.0,202.62,208.9,202.61,207.99,177664.0
2020-07-01 10:00:00,208.15,209.85,203.17,203.59,176471.0,208.15,209.85,203.17,203.59,176471.0
2020-07-01 11:00:00,203.6,204.16,200.83,203.65,149895.0,203.6,204.16,200.83,203.65,149895.0
2020-07-01 12:00:00,203.76,205.68,203.66,203.67,83252.0,203.76,205.68,203.66,203.67,83252.0
2020-07-01 13:00:00,204.02,204.14,202.55,203.21,54855.0,204.02,204.14,202.55,203.21,54855.0
2020-07-01 14:00:00,203.25,204.0,202.69,203.69,83627.0,203.25,204.0,202.69,203.69,83627.0
2020-07-01 15:00:00,203.75,204.68,203.36,203.7,124415.0,203.75,204.68,203.36,203.7,124415.0
2020-07-02 09:30:00,207.84,208.43,205.29,206.05,56452.0,207.84,208.43,205.29,206.05,56452.0
2020-07-02 10:00:00,205.95,205.96,203.37,203.37,121682.0,205.95,205.96,203.37,203.37,121682.0
2020-07-02 11:00:00,203.59,207.24,202.1,205.96,83291.0,203.59,207.24,202.1,205.96,83291.0
2020-07-02 12:00:00,205.78,205.94,204.74,205.03,38160.0,205.78,205.94,204.74,205.03,38160.0
2020-07-02 13:00:00,205.1,205.48,204.36,204.36,43128.0,205.1,205.48,204.36,204.36,43128.0
2020-07-02 14:00:00,204.43,205.06,203.58,204.61,35339.0,204.43,205.06,203.58,204.61,35339.0
2020-07-02 15:00:00,204.61,204.86,203.01,203.81,124073.0,204.61,204.86,203.01,203.81,124073.0
2020-07-06 09:30:00,207.11,208.2,205.33,207.0,71043.0,207.11,208.2,205.33,207.0,71043.0
2020-07-06 10:00:00,207.32,208.5,204.56,207.9,97214.0,207.32,208.5,204.56,207.9,97214.0
2020-07-06 11:00:00,208.0,208.87,205.04,205.17,71632.0,208.0,208.87,205.04,205.17,71632.0
2020-07-06 12:00:00,205.15,206.71,204.33,206.71,66525.0,205.15,206.71,204.33,206.71,66525.0
2020-07-06 13:00:00,206.8,208.54,206.27,208.24,74625.0,206.8,208.54,206.27,208.24,74625.0
2020-07-06 14:00:00,208.22,208.33,206.78,208.0,47432.0,208.22,208.33,206.78,208.0,47432.0
2020-07-06 15:00:00,207.99,209.43,207.84,208.83,139965.0,207.99,209.43,207.84,208.83,139965.0
2020-07-07 09:30:00,205.61,206.83,204.36,205.52,76132.0,205.61,206.83,204.36,205.52,76132.0
2020-07-07 10:00:00,205.5,205.77,201.18,203.18,156593.0,205.5,205.77,201.18,203.18,156593.0
2020-07-07 11:00:00,203.04,204.5,203.04,204.2,81032.0,203.04,204.5,203.04,204.2,81032.0
2020-07-07 12:00:00,204.17,204.19,202.98,203.78,63055.0,204.17,204.19,202.98,203.78,63055.0
2020-07-07 13:00:00,203.8,205.0,203.13,204.85,63456.0,203.8,205.0,203.13,204.85,63456.0
2020-07-07 14:00:00,204.79,205.12,202.68,203.63,60667.0,204.79,205.12,202.68,203.63,60667.0
2020-07-07 15:00:00,203.56,204.03,202.46,202.93,139494.0,203.56,204.03,202.46,202.93,139494.0
2020-07-08 09:30:00,202.32,203.2,199.83,202.91,108423.0,202.32,203.2,199.83,202.91,108423.0
2020-07-08 10:00:00,202.79,204.43,200.74,201.4,91740.0,202.79,204.43,200.74,201.4,91740.0
2020-07-08 11:00:00,201.51,201.51,199.9,200.7,102165.0,201.51,201.51,199.9,200.7,102165.0
2020-07-08 12:00:00,200.66,201.41,199.89,201.39,69015.0,200.66,201.41,199.89,201.39,69015.0
2020-07-08 13:00:00,201.4,201.4,200.1,200.74,63919.0,201.4,201.4,200.1,200.74,63919.0
2020-07-08 14:00:00,200.65,201.06,199.3,200.0,83328.0,200.65,201.06,199.3,200.0,83328.0
2020-07-08 15:00:00,200.03,202.29,199.67,201.93,142983.0,200.03,202.29,199.67,201.93,142983.0
2020-07-09 09:30:00,201.95,202.14,195.37,197.76,137778.0,201.95,202.14,195.37,197.76,137778.0
2020-07-09 10:00:00,197.49,197.98,192.2,192.55,191562.0,197.49,197.98,192.2,192.55,191562.0
2020-07-09 11:00:00,192.36,193.52,191.55,193.39,140618.0,192.36,193.52,191.55,193.39,140618.0
2020-07-09 12:00:00,193.69,194.33,191.89,194.09,76304.0,193.69,194.33,191.89,194.09,76304.0
2020-07-09 13:00:00,194.11,194.71,192.84,192.97,48782.0,194.11,194.71,192.84,192.97,48782.0
2020-07-09 14:00:00,192.82,193.94,192.25,192.94,40051.0,192.82,193.94,192.25,192.94,40051.0
2020-07-09 15:00:00,192.97,193.25,191.09,192.23,181147.0,192.97,193.25,191.09,192.23,181147.0
2020-07-10 09:30:00,193.13,195.0,192.58,194.67,133734.0,193.13,195.0,192.58,194.67,133734.0
2020-07-10 10:00:00,194.49,195.62,191.84,195.45,280008.0,194.49,195.62,191.84,195.45,280008.0
2020-07-10 11:00:00,195.46,195.46,192.81,194.44,172263.0,195.46,195.46,192.81,194.44,172263.0
2020-07-10 12:00:00,194.44,194.97,193.2,194.89,169101.0,194.44,194.97,193.2,194.89,169101.0
2020-07-10 13:00:00,194.87,196.53,194.28,195.95,192945.0,194.87,196.53,194.28,195.95,192945.0
2020-07-10 14:00:00,195.9,196.07,193.81,194.82,133241.0,195.9,196.07,193.81,194.82,133241.0
2020-07-10 15:00:00,194.81,196.26,194.04,195.96,166157.0,194.81,196.26,194.04,195.96,166157.0
2020-07-13 09:30:00,198.03,198.37,195.1,195.62,101326.0,198.03,198.37,195.1,195.62,101326.0
2020-07-13 10:00:00,195.83,196.27,194.72,196.0,82407.0,195.83,196.27,194.72,196.0,82407.0
2020-07-13 11:00:00,196.03,197.79,195.84,197.65,97798.0,196.03,197.79,195.84,197.65,97798.0
2020-07-13 12:00:00,197.66,198.09,196.71,198.0,96316.0,197.66,198.09,196.71,198.0,96316.0
2020-07-13 13:00:00,198.0,199.36,197.77,198.64,74362.0,198.0,199.36,197.77,198.64,74362.0
2020-07-13 14:00:00,198.61,198.61,196.55,197.3,104345.0,198.61,198.61,196.55,197.3,104345.0
2020-07-13 15:00:00,197.34,197.34,192.46,192.7,221709.0,197.34,197.34,192.46,192.7,221709.0
2020-07-14 09:30:00,191.5,191.8,186.97,188.41,158679.0,191.5,191.8,186.97,188.41,158679.0
2020-07-14 10:00:00,188.64,193.12,186.98,190.72,260169.0,188.64,193.12,186.98,190.72,260169.0
2020-07-14 11:00:00,190.78,192.49,190.68,191.0,122359.0,190.78,192.49,190.68,191.0,122359.0
2020-07-14 12:00:00,191.0,192.64,190.57,191.3,65295.0,191.0,192.64,190.57,191.3,65295.0
2020-07-14 13:00:00,191.33,192.68,190.34,191.94,87180.0,191.33,192.68,190.34,191.94,87180.0
2020-07-14 14:00:00,191.95,193.34,191.21,191.79,106262.0,191.95,193.34,191.21,191.79,106262.0
2020-07-14 15:00:00,191.69,192.12,190.23,191.87,181038.0,191.69,192.12,190.23,191.87,181038.0
2020-07-15 09:30:00,199.05,202.41,197.75,201.59,180449.0,199.05,202.41,197.75,201.59,180449.0
2020-07-15 10:00:00,201.95,204.0,200.16,203.4,184112.0,201.95,204.0,200.16,203.4,184112.0
2020-07-15 11:00:00,203.43,203.51,199.5,199.5,78398.0,203.43,203.51,199.5,199.5,78398.0
2020-07-15 12:00:00,199.42,200.83,198.81,200.73,62980.0,199.42,200.83,198.81,200.73,62980.0
2020-07-15 13:00:00,200.84,202.81,200.63,202.5,54668.0,200.84,202.81,200.63,202.5,54668.0
2020-07-15 14:00:00,202.39,204.45,202.34,203.68,72739.0,202.39,204.45,202.34,203.68,72739.0
2020-07-15 15:00:00,203.68,205.24,203.33,203.76,264626.0,203.68,205.24,203.33,203.76,264626.0
2020-07-16 09:30:00,200.38,203.12,200.37,202.05,66681.0,200.38,203.12,200.37,202.05,66681.0
2020-07-16 10:00:00,202.23,203.67,200.93,202.01,104979.0,202.23,203.67,200.93,202.01,104979.0
2020-07-16 11:00:00,202.1,202.37,200.64,202.26,62857.0,202.1,202.37,200.64,202.26,62857.0
2020-07-16 12:00:00,202.17,203.29,201.55,201.55,30399.0,202.17,203.29,201.55,201.55,30399.0
2020-07-16 13:00:00,201.56,203.3,200.94,202.68,39157.0,201.56,203.3,200.94,202.68,39157.0
2020-07-16 14:00:00,202.87,203.72,202.25,202.34,43300.0,202.87,203.72,202.25,202.34,43300.0
2020-07-16 15:00:00,202.41,203.83,202.07,203.18,137533.0,202.41,203.83,202.07,203.18,137533.0
2020-07-17 09:30:00,203.07,204.26,202.57,203.17,29812.0,203.07,204.26,202.57,203.17,29812.0
2020-07-17 10:00:00,203.12,205.72,201.9,205.36,108497.0,203.12,205.72,201.9,205.36,108497.0
2020-07-17 11:00:00,205.34,206.5,205.11,205.59,56655.0,205.34,206.5,205.11,205.59,56655.0
2020-07-17 12:00:00,205.67,206.0,204.38,205.35,62622.0,205.67,206.0,204.38,205.35,62622.0
2020-07-17 13:00:00,205.31,205.5,204.86,205.12,45614.0,205.31,205.5,204.86,205.12,45614.0
2020-07-17 14:00:00,205.19,205.5,203.67,203.96,42971.0,205.19,205.5,203.67,203.96,42971.0
2020-07-17 15:00:00,203.83,204.02,202.89,203.0,146295.0,203.83,204.02,202.89,203.0,146295.0
2020-07-20 09:30:00,202.13,202.4,197.35,199.63,60622.0,202.13,202.4,197.35,199.63,60622.0
2020-07-20 10:00:00,198.61,199.08,197.28,198.21,93372.0,198.61,199.08,197.28,198.21,93372.0
2020-07-20 11:00:00,198.22,198.88,196.0,197.57,88857.0,198.22,198.88,196.0,197.57,88857.0
2020-07-20 12:00:00,197.57,198.65,196.7,198.65,55957.0,197.57,198.65,196.7,198.65,55957.0
2020-07-20 13:00:00,198.61,200.06,198.35,199.83,64501.0,198.61,200.06,198.35,199.83,64501.0
2020-07-20 14:00:00,199.98,200.65,199.7,200.13,33327.0,199.98,200.65,199.7,200.13,33327.0
2020-07-20 15:00:00,200.19,200.83,199.93,199.96,72416.0,200.19,200.83,199.93,199.96,72416.0
2020-07-21 09:30:00,198.0,206.72,196.25,206.31,167447.0,198.0,206.72,196.25,206.31,167447.0
2020-07-21 10:00:00,206.35,206.74,203.24,204.28,192367.0,206.35,206.74,203.24,204.28,192367.0
2020-07-21 11:00:00,204.33,206.27,204.33,205.6,71377.0,204.33,206.27,204.33,205.6,71377.0
2020-07-21 12:00:00,205.77,207.85,205.4,206.22,108099.0,205.77,207.85,205.4,206.22,108099.0
2020-07-21 13:00:00,206.05,206.58,203.41,203.55,71741.0,206.05,206.58,203.41,203.55,71741.0
2020-07-21 14:00:00,203.5,204.72,203.47,204.11,54918.0,203.5,204.72,203.47,204.11,54918.0
2020-07-21 15:00:00,204.12,204.12,201.17,202.13,144313.0,204.12,204.12,201.17,202.13,144313.0
2020-07-22 09:30:00,201.43,203.97,200.59,202.8,74316.0,201.43,203.97,200.59,202.8,74316.0
2020-07-22 10:00:00,202.79,206.07,202.69,205.04,97064.0,202.79,206.07,202.69,205.04,97064.0
2020-07-22 11:00:00,205.45,205.57,204.2,204.43,42984.0,205.45,205.57,204.2,204.43,42984.0
2020-07-22 12:00:00,204.67,205.0,204.06,204.06,70764.0,204.67,205.0,204.06,204.06,70764.0
2020-07-22 13:00:00,204.17,205.25,203.98,204.41,47821.0,204.17,205.25,203.98,204.41,47821.0
2020-07-22 14:00:00,204.39,205.02,204.02,204.59,54647.0,204.39,205.02,204.02,204.59,54647.0
2020-07-22 15:00:00,204.69,205.74,204.59,205.44,102524.0,204.69,205.74,204.59,205.44,102524.0
2020-07-23 09:30:00,204.62,206.73,204.44,205.92,54314.0,204.62,206.73,204.44,205.92,54314.0
2020-07-23 10:00:00,206.05,206.68,204.71,206.12,97001.0,206.05,206.68,204.71,206.12,97001.0
2020-07-23 11:00:00,206.14,209.17,205.99,208.8,72510.0,206.14,209.17,205.99,208.8,72510.0
2020-07-23 12:00:00,208.79,208.79,206.45,206.6,56167.0,208.79,208.79,206.45,206.6,56167.0
2020-07-23 13:00:00,206.54,206.99,204.93,205.56,89235.0,206.54,206.99,204.93,205.56,89235.0
2020-07-23 14:00:00,205.48,205.85,203.12,205.56,93521.0,205.48,205.85,203.12,205.56,93521.0
2020-07-23 15:00:00,205.69,206.34,204.59,205.79,127699.0,205.69,206.34,204.59,205.79,127699.0
2020-07-24 09:30:00,204.49,205.56,202.86,204.89,24132.0,204.49,205.56,202.86,204.89,24132.0
2020-07-24 10:00:00,204.88,206.32,203.74,204.66,84789.0,204.88,206.32,203.74,204.66,84789.0
2020-07-24 11:00:00,204.66,205.09,204.1,204.42,57013.0,204.66,205.09,204.1,204.42,57013.0
2020-07-24 12:00:00,204.5,205.48,203.64,203.96,62169.0,204.5,205.48,203.64,203.96,62169.0
2020-07-24 13:00:00,203.94,204.13,202.58,203.04,34516.0,203.94,204.13,202.58,203.04,34516.0
2020-07-24 14:00:00,203.26,203.54,202.45,202.97,33009.0,203.26,203.54,202.45,202.97,33009.0
2020-07-24 15:00:00,202.91,203.87,202.91,203.84,89629.0,202.91,203.87,202.91,203.84,89629.0
2020-07-27 09:30:00,202.25,202.54,197.19,198.29,113963.0,202.25,202.54,197.19,198.29,113963.0
2020-07-27 10:00:00,198.31,199.22,196.48,197.68,138488.0,198.31,199.22,196.48,197.68,138488.0
2020-07-27 11:00:00,197.66,197.96,195.77,196.45,113788.0,197.66,197.96,195.77,196.45,113788.0
2020-07-27 12:00:00,196.35,197.43,195.98,197.04,99937.0,196.35,197.43,195.98,197.04,99937.0
2020-07-27 13:00:00,197.03,197.09,195.99,196.78,76889.0,197.03,197.09,195.99,196.78,76889.0
2020-07-27 14:00:00,196.83,198.7,196.62,198.36,97922.0,196.83,198.7,196.62,198.36,97922.0
2020-07-27 15:00:00,198.35,199.5,198.35,198.84,168109.0,198.35,199.5,198.35,198.84,168109.0
2020-07-28 09:30:00,198.59,200.2,197.18,197.65,57131.0,198.59,200.2,197.18,197.65,57131.0
2020-07-28 10:00:00,198.0,198.97,197.19,197.87,51431.0,198.0,198.97,197.19,197.87,51431.0
2020-07-28 11:00:00,197.87,202.16,197.4,202.0,76391.0,197.87,202.16,197.4,202.0,76391.0
2020-07-28 12:00:00,201.95,201.95,199.14,199.7,46293.0,201.95,201.95,199.14,199.7,46293.0
2020-07-28 13:00:00,199.7,200.41,198.86,200.33,31599.0,199.7,200.41,198.86,200.33,31599.0
2020-07-28 14:00:00,200.34,200.99,199.37,199.5,29916.0,200.34,200.99,199.37,199.5,29916.0
2020-07-28 15:00:00,199.45,199.53,197.29,197.58,99826.0,199.45,199.53,197.29,197.58,99826.0
2020-07-29 09:30:00,198.91,201.68,198.53,201.04,56530.0,198.91,201.68,198.53,201.04,56530.0
2020-07-29 10:00:00,200.84,204.66,199.79,204.19,80090.0,200.84,204.66,199.79,204.19,80090.0
2020-07-29 11:00:00,204.34,205.24,203.36,204.81,66297.0,204.34,205.24,203.36,204.81,66297.0
2020-07-29 12:00:00,204.75,205.5,204.27,204.41,60957.0,204.75,205.5,204.27,204.41,60957.0
2020-07-29 13:00:00,204.41,204.41,202.76,202.93,29534.0,204.41,204.41,202.76,202.93,29534.0
2020-07-29 14:00:00,203.28,204.38,202.37,203.69,43631.0,203.28,204.38,202.37,203.69,43631.0
2020-07-29 15:00:00,203.51,203.95,202.77,203.0,108712.0,203.51,203.95,202.77,203.0,108712.0
2020-07-30 09:30:00,200.26,200.77,197.7,197.88,57803.0,200.26,200.77,197.7,197.88,57803.0
2020-07-30 10:00:00,197.99,199.5,196.21,198.57,87670.0,197.99,199.5,196.21,198.57,87670.0
2020-07-30 11:00:00,198.87,199.94,197.78,198.22,55612.0,198.87,199.94,197.78,198.22,55612.0
2020-07-30 12:00:00,198.4,199.1,197.81,198.32,62879.0,198.4,199.1,197.81,198.32,62879.0
2020-07-30 13:00:00,198.26,199.5,198.05,199.3,41657.0,198.26,199.5,198.05,199.3,41657.0
2020-07-30 14:00:00,199.36,199.99,198.89,199.51,51594.0,199.36,199.99,198.89,199.51,51594.0
2020-07-30 15:00:00,199.53,199.83,198.37,198.54,113349.0,199.53,199.83,198.37,198.54,113349.0
2020-07-31 09:30:00,198.53,199.27,194.07,195.26,76855.0,198.53,199.27,194.07,195.26,76855.0
2020-07-31 10:00:00,195.21,195.97,191.97,193.63,174952.0,195.21,195.97,191.97,193.63,174952.0
2020-07-31 11:00:00,193.5,194.12,191.55,192.17,121523.0,193.5,194.12,191.55,192.17,121523.0
2020-07-31 12:00:00,192.21,192.8,191.2,191.2,65657.0,192.21,192.8,191.2,191.2,65657.0
2020-07-31 13:00:00,191.21,193.39,191.21,191.75,75884.0,191.21,193.39,191.21,191.75,75884.0
2020-07-31 14:00:00,191.89,192.46,190.84,191.29,95157.0,191.89,192.46,190.84,191.29,95157.0
2020-07-31 15:00:00,191.27,192.99,191.04,192.99,219878.0,191.27,192.99,191.04,192.99,219878.0
2020-08-03 09:30:00,193.14,193.69,189.45,190.85,101740.0,193.14,193.69,189.45,190.85,101740.0
2020-08-03 10:00:00,190.82,191.15,188.29,188.65,154309.0,190.82,191.15,188.29,188.65,154309.0
2020-08-03 11:00:00,188.64,190.61,188.17,189.78,100512.0,188.64,190.61,188.17,189.78,100512.0
2020-08-03 12:00:00,189.67,190.65,189.49,190.23,90709.0,189.67,190.65,189.49,190.23,90709.0
2020-08-03 13:00:00,190.22,191.2,189.66,190.57,77030.0,190.22,191.2,189.66,190.57,77030.0
2020-08-03 14:00:00,190.63,191.34,190.37,191.01,86509.0,190.63,191.34,190.37,191.01,86509.0
2020-08-03 15:00:00,191.01,191.66,190.32,191.43,162447.0,191.01,191.66,190.32,191.43,162447.0
2020-08-04 09:30:00,191.32,194.68,191.29,192.63,78039.0,191.32,194.68,191.29,192.63,78039.0
2020-08-04 10:00:00,192.84,194.65,192.6,194.13,110306.0,192.84,194.65,192.6,194.13,110306.0
2020-08-04 11:00:00,194.16,195.33,193.81,194.79,67007.0,194.16,195.33,193.81,194.79,67007.0
2020-08-04 12:00:00,194.78,194.87,193.36,194.0,77605.0,194.78,194.87,193.36,194.0,77605.0
2020-08-04 13:00:00,193.81,196.17,193.8,196.01,55131.0,193.81,196.17,193.8,196.01,55131.0
2020-08-04 14:00:00,196.02,197.66,195.61,197.57,95940.0,196.02,197.66,195.61,197.57,95940.0
2020-08-04 15:00:00,197.45,199.11,197.18,198.6,208589.0,197.45,199.11,197.18,198.6,208589.0
2020-08-05 09:30:00,199.88,203.3,199.71,201.84,111999.0,199.88,203.3,199.71,201.84,111999.0
2020-08-05 10:00:00,201.87,202.87,199.5,200.16,68270.0,201.87,202.87,199.5,200.16,68270.0
2020-08-05 11:00:00,200.05,200.72,198.51,198.88,124152.0,200.05,200.72,198.51,198.88,124152.0
2020-08-05 12:00:00,199.02,200.0,198.11,199.89,54496.0,199.02,200.0,198.11,199.89,54496.0
2020-08-05 13:00:00,200.14,202.18,199.76,202.0,40333.0,200.14,202.18,199.76,202.0,40333.0
2020-08-05 14:00:00,202.0,202.46,201.19,202.23,67618.0,202.0,202.46,201.19,202.23,67618.0
2020-08-05 15:00:00,202.09,202.6,201.22,201.96,129145.0,202.09,202.6,201.22,201.96,129145.0
2020-08-06 09:30:00,200.85,204.95,200.85,204.95,68085.0,200.85,204.95,200.85,204.95,68085.0
2020-08-06 10:00:00,204.74,206.6,203.58,206.06,119664.0,204.74,206.6,203.58,206.06,119664.0
2020-08-06 11:00:00,206.0,206.48,203.96,203.96,56239.0,206.0,206.48,203.96,203.96,56239.0
2020-08-06 12:00:00,204.0,204.29,203.43,203.99,55387.0,204.0,204.29,203.43,203.99,55387.0
2020-08-06 13:00:00,204.08,204.54,202.9,202.97,37129.0,204.08,204.54,202.9,202.97,37129.0
2020-08-06 14:00:00,202.99,205.52,202.98,204.78,38298.0,202.99,205.52,202.98,204.78,38298.0
2020-08-06 15:00:00,204.84,205.63,203.58,203.97,104878.0,204.84,205.63,203.58,203.97,104878.0
2020-08-07 09:30:00,204.0,204.26,201.41,203.2,52780.0,204.0,204.26,201.41,203.2,52780.0
2020-08-07 10:00:00,202.98,203.84,202.09,202.62,48971.0,202.98,203.84,202.09,202.62,48971.0
2020-08-07 11:00:00,202.69,203.29,201.71,201.84,34695.0,202.69,203.29,201.71,201.84,34695.0
2020-08-07 12:00:00,201.77,203.86,201.72,203.47,52866.0,201.77,203.86,201.72,203.47,52866.0
2020-08-07 13:00:00,203.43,203.43,201.92,202.23,46106.0,203.43,203.43,201.92,202.23,46106.0
2020-08-07 14:00:00,202.3,204.0,201.98,203.6,28495.0,202.3,204.0,201.98,203.6,28495.0
2020-08-07 15:00:00,203.63,204.37,203.3,203.87,59037.0,203.63,204.37,203.3,203.87,59037.0
2020-08-10 09:30:00,205.03,209.16,204.87,207.18,57325.0,205.03,209.16,204.87,207.18,57325.0
2020-08-10 10:00:00,207.32,211.85,206.54,210.18,111179.0,207.32,211.85,206.54,210.18,111179.0
2020-08-10 11:00:00,210.24,216.31,210.2,216.17,163414.0,210.24,216.31,210.2,216.17,163414.0
2020-08-10 12:00:00,216.18,217.92,215.01,215.52,207245.0,216.18,217.92,215.01,215.52,207245.0
2020-08-10 13:00:00,215.52,219.03,215.33,219.03,119396.0,215.52,219.03,215.33,219.03,119396.0
2020-08-10 14:00:00,219.0,220.45,218.69,219.53,230597.0,219.0,220.45,218.69,219.53,230597.0
2020-08-10 15:00:00,219.47,220.07,218.7,219.12,193167.0,219.47,220.07,218.7,219.12,193167.0
2020-08-11 09:30:00,221.93,226.36,218.51,219.03,189232.0,221.93,226.36,218.51,219.03,189232.0
2020-08-11 10:00:00,218.66,220.24,216.53,219.18,137338.0,218.66,220.24,216.53,219.18,137338.0
2020-08-11 11:00:00,219.26,219.73,216.74,217.03,61802.0,219.26,219.73,216.74,217.03,61802.0
2020-08-11 12:00:00,217.03,218.24,215.64,218.07,41147.0,217.03,218.24,215.64,218.07,41147.0
2020-08-11 13:00:00,218.12,219.15,217.48,219.08,52847.0,218.12,219.15,217.48,219.08,52847.0
2020-08-11 14:00:00,219.12,219.55,218.45,219.35,40698.0,219.12,219.55,218.45,219.35,40698.0
2020-08-11 15:00:00,219.26,219.39,214.67,216.23,137638.0,219.26,219.39,214.67,216.23,137638.0
2020-08-12 09:30:00,217.84,218.72,215.75,216.31,33405.0,217.84,218.72,215.75,216.31,33405.0
2020-08-12 10:00:00,216.31,216.38,214.01,214.19,41974.0,216.31,216.38,214.01,214.19,41974.0
2020-08-12 11:00:00,214.0,214.29,212.33,213.38,33486.0,214.0,214.29,212.33,213.38,33486.0
2020-08-12 12:00:00,213.34,215.0,213.31,214.33,39782.0,213.34,215.0,213.31,214.33,39782.0
2020-08-12 13:00:00,214.36,215.54,212.63,215.54,34224.0,214.36,215.54,212.63,215.54,34224.0
2020-08-12 14:00:00,215.77,215.77,214.09,215.21,28856.0,215.77,215.77,214.09,215.21,28856.0
2020-08-12 15:00:00,215.03,217.83,214.82,217.83,120253.0,215.03,217.83,214.82,217.83,120253.0
2020-08-13 09:30:00,215.53,219.95,215.53,219.72,60175.0,215.53,219.95,215.53,219.72,60175.0
2020-08-13 10:00:00,219.47,221.19,218.88,220.78,67574.0,219.47,221.19,218.88,220.78,67574.0
2020-08-13 11:00:00,220.58,221.87,219.55,221.62,32539.0,220.58,221.87,219.55,221.62,32539.0
2020-08-13 12:00:00,221.59,222.1,221.08,221.64,35911.0,221.59,222.1,221.08,221.64,35911.0
2020-08-13 13:00:00,221.65,221.87,220.62,221.51,27449.0,221.65,221.87,220.62,221.51,27449.0
2020-08-13 14:00:00,221.55,221.77,220.25,220.8,51766.0,221.55,221.77,220.25,220.8,51766.0
2020-08-13 15:00:00,220.74,223.11,220.49,222.41,136011.0,220.74,223.11,220.49,222.41,136011.0
2020-08-14 09:30:00,222.52,222.9,219.13,222.68,31544.0,222.52,222.9,219.13,222.68,31544.0
2020-08-14 10:00:00,222.47,225.34,221.99,224.87,107043.0,222.47,225.34,221.99,224.87,107043.0
2020-08-14 11:00:00,225.0,226.19,224.67,225.77,51735.0,225.0,226.19,224.67,225.77,51735.0
2020-08-14 12:00:00,225.81,226.0,224.18,224.7,47824.0,225.81,226.0,224.18,224.7,47824.0
2020-08-14 13:00:00,224.78,226.0,224.67,226.0,56409.0,224.78,226.0,224.67,226.0,56409.0
2020-08-14 14:00:00,226.0,226.59,225.0,225.24,58885.0,226.0,226.59,225.0,225.24,58885.0
2020-08-14 15:00:00,225.27,225.85,224.89,225.52,98760.0,225.27,225.85,224.89,225.52,98760.0
2020-08-17 09:30:00,226.43,229.0,221.12,222.28,91319.0,226.43,229.0,221.12,222.28,91319.0
2020-08-17 10:00:00,222.25,222.5,220.44,222.01,74779.0,222.25,222.5,220.44,222.01,74779.0
2020-08-17 11:00:00,222.17,223.91,222.1,222.44,30318.0,222.17,223.91,222.1,222.44,30318.0
2020-08-17 12:00:00,222.56,222.89,221.63,221.95,28962.0,222.56,222.89,221.63,221.95,28962.0
2020-08-17 13:00:00,221.94,222.25,221.24,222.15,33886.0,221.94,222.25,221.24,222.15,33886.0
2020-08-17 14:00:00,222.15,222.7,221.75,222.41,44561.0,222.15,222.7,221.75,222.41,44561.0
2020-08-17 15:00:00,222.47,224.23,222.06,224.06,103017.0,222.47,224.23,222.06,224.06,103017.0
2020-08-18 09:30:00,222.87,223.59,216.73,217.71,103627.0,222.87,223.59,216.73,217.71,103627.0
2020-08-18 10:00:00,217.75,219.76,216.25,218.03,102924.0,217.75,219.76,216.25,218.03,102924.0
2020-08-18 11:00:00,218.15,219.83,216.73,217.23,69878.0,218.15,219.83,216.73,217.23,69878.0
2020-08-18 12:00:00,217.25,218.53,215.79,218.15,62537.0,217.25,218.53,215.79,218.15,62537.0
2020-08-18 13:00:00,218.14,218.73,217.69,218.49,26531.0,218.14,218.73,217.69,218.49,26531.0
2020-08-18 14:00:00,218.49,218.7,217.27,218.31,39054.0,218.49,218.7,217.27,218.31,39054.0
2020-08-18 15:00:00,218.29,218.5,215.87,216.24,154639.0,218.29,218.5,215.87,216.24,154639.0
2020-08-19 09:30:00,215.6,217.69,213.17,217.62,79065.0,215.6,217.69,213.17,217.62,79065.0
2020-08-19 10:00:00,217.66,218.37,214.75,215.17,57748.0,217.66,218.37,214.75,215.17,57748.0
2020-08-19 11:00:00,215.15,215.65,213.58,214.08,75061.0,215.15,215.65,213.58,214.08,75061.0
2020-08-19 12:00:00,214.22,214.63,212.52,212.58,65284.0,214.22,214.63,212.52,212.58,65284.0
2020-08-19 13:00:00,212.61,214.09,212.19,213.93,65408.0,212.61,214.09,212.19,213.93,65408.0
2020-08-19 14:00:00,213.77,213.77,212.16,212.94,55681.0,213.77,213.77,212.16,212.94,55681.0
2020-08-19 15:00:00,213.03,213.56,212.61,213.36,87293.0,213.03,213.56,212.61,213.36,87293.0
2020-08-20 09:30:00,208.5,210.01,205.72,205.72,155658.0,208.5,210.01,205.72,205.72,155658.0
2020-08-20 10:00:00,205.67,207.74,205.24,205.52,155741.0,205.67,207.74,205.24,205.52,155741.0
2020-08-20 11:00:00,205.46,205.7,203.9,204.21,134239.0,205.46,205.7,203.9,204.21,134239.0
2020-08-20 12:00:00,204.16,205.69,204.07,205.54,146215.0,204.16,205.69,204.07,205.54,146215.0
2020-08-20 13:00:00,205.53,206.28,205.08,206.28,85564.0,205.53,206.28,205.08,206.28,85564.0
2020-08-20 14:00:00,206.5,207.7,206.33,207.49,83597.0,206.5,207.7,206.33,207.49,83597.0
2020-08-20 15:00:00,207.5,207.72,205.2,205.46,148757.0,207.5,207.72,205.2,205.46,148757.0
2020-08-21 09:30:00,204.37,211.17,203.99,210.52,134804.0,204.37,211.17,203.99,210.52,134804.0
2020-08-21 10:00:00,210.48,212.86,209.05,212.49,144663.0,210.48,212.86,209.05,212.49,144663.0
2020-08-21 11:00:00,212.52,214.21,212.42,213.85,108580.0,212.52,214.21,212.42,213.85,108580.0
2020-08-21 12:00:00,213.83,215.2,213.66,214.02,129530.0,213.83,215.2,213.66,214.02,129530.0
2020-08-21 13:00:00,214.05,215.0,213.25,214.35,147265.0,214.05,215.0,213.25,214.35,147265.0
2020-08-21 14:00:00,214.42,214.86,213.42,214.61,128356.0,214.42,214.86,213.42,214.61,128356.0
2020-08-21 15:00:00,214.62,214.69,213.8,214.0,176098.0,214.62,214.69,213.8,214.0,176098.0
2020-08-24 09:30:00,214.94,215.0,210.48,212.4,160978.0,214.94,215.0,210.48,212.4,160978.0
2020-08-24 10:00:00,212.34,220.0,212.34,220.0,256070.0,212.34,220.0,212.34,220.0,256070.0
2020-08-24 11:00:00,219.98,221.9,218.88,221.25,99722.0,219.98,221.9,218.88,221.25,99722.0
2020-08-24 12:00:00,221.25,222.0,219.58,219.76,52969.0,221.25,222.0,219.58,219.76,52969.0
2020-08-24 13:00:00,219.71,221.14,219.6,220.77,43883.0,219.71,221.14,219.6,220.77,43883.0
2020-08-24 14:00:00,220.82,221.87,220.08,221.43,67722.0,220.82,221.87,220.08,221.43,67722.0
2020-08-24 15:00:00,221.5,222.5,221.2,222.41,113452.0,221.5,222.5,221.2,222.41,113452.0
2020-08-25 09:30:00,223.27,224.0,218.9,220.95,61194.0,223.27,224.0,218.9,220.95,61194.0
2020-08-25 10:00:00,220.78,221.29,218.58,218.61,94356.0,220.78,221.29,218.58,218.61,94356.0
2020-08-25 11:00:00,218.63,219.33,217.5,218.2,58606.0,218.63,219.33,217.5,218.2,58606.0
2020-08-25 12:00:00,218.25,219.0,217.69,218.33,45705.0,218.25,219.0,217.69,218.33,45705.0
2020-08-25 13:00:00,218.33,219.53,218.18,219.0,81133.0,218.33,219.53,218.18,219.0,81133.0
2020-08-25 14:00:00,219.04,219.13,218.33,218.85,60223.0,219.04,219.13,218.33,218.85,60223.0
2020-08-25 15:00:00,218.86,219.8,218.76,219.75,124667.0,218.86,219.8,218.76,219.75,124667.0
2020-08-26 09:30:00,219.02,223.49,216.06,222.48,101853.0,219.02,223.49,216.06,222.48,101853.0
2020-08-26 10:00:00,222.05,222.63,219.26,219.28,76131.0,222.05,222.63,219.26,219.28,76131.0
2020-08-26 11:00:00,219.53,220.71,219.04,220.12,84458.0,219.53,220.71,219.04,220.12,84458.0
2020-08-26 12:00:00,220.17,222.96,220.17,221.83,80545.0,220.17,222.96,220.17,221.83,80545.0
2020-08-26 13:00:00,221.81,221.9,219.89,220.63,83482.0,221.81,221.9,219.89,220.63,83482.0
2020-08-26 14:00:00,220.45,221.29,219.85,219.94,68548.0,220.45,221.29,219.85,219.94,68548.0
2020-08-26 15:00:00,219.9,221.17,219.59,220.68,129556.0,219.9,221.17,219.59,220.68,129556.0
2020-08-27 09:30:00,222.49,226.14,221.24,223.42,96299.0,222.49,226.14,221.24,223.42,96299.0
2020-08-27 10:00:00,223.4,225.5,219.61,224.36,239550.0,223.4,225.5,219.61,224.36,239550.0
2020-08-27 11:00:00,224.29,224.39,221.5,223.5,66699.0,224.29,224.39,221.5,223.5,66699.0
2020-08-27 12:00:00,223.59,223.59,220.16,220.41,62107.0,223.59,223.59,220.16,220.41,62107.0
2020-08-27 13:00:00,220.26,222.59,220.03,222.25,117252.0,220.26,222.59,220.03,222.25,117252.0
2020-08-27 14:00:00,222.31,223.0,221.49,222.89,71494.0,222.31,223.0,221.49,222.89,71494.0
2020-08-27 15:00:00,222.81,224.5,222.68,223.95,389182.0,222.81,224.5,222.68,223.95,389182.0
2020-08-28 09:30:00,254.0,256.6,238.79,240.05,1389320.0,254.0,256.6,238.79,240.05,1389320.0
2020-08-28 10:00:00,240.08,242.09,234.57,238.95,1465620.0,240.08,242.09,234.57,238.95,1465620.0
2020-08-28 11:00:00,238.82,239.9,234.55,237.4,811639.0,238.82,239.9,234.55,237.4,811639.0
2020-08-28 12:00:00,237.4,239.82,236.14,237.29,442582.0,237.4,239.82,236.14,237.29,442582.0
2020-08-28 13:00:00,237.36,239.48,236.95,237.8,268553.0,237.36,239.48,236.95,237.8,268553.0
2020-08-28 14:00:00,237.98,239.5,236.79,238.06,274194.0,237.98,239.5,236.79,238.06,274194.0
2020-08-28 15:00:00,238.13,239.16,236.89,237.02,370284.0,238.13,239.16,236.89,237.02,370284.0
2020-08-31 09:30:00,234.98,237.7,231.3,235.69,143641.0,234.98,237.7,231.3,235.69,143641.0
2020-08-31 10:00:00,235.55,236.62,231.9,232.3,179524.0,235.55,236.62,231.9,232.3,179524.0
2020-08-31 11:00:00,232.26,233.63,231.9,233.22,84305.0,232.26,233.63,231.9,233.22,84305.0
2020-08-31 12:00:00,233.47,233.76,232.0,232.5,56216.0,233.47,233.76,232.0,232.5,56216.0
2020-08-31 13:00:00,232.51,232.87,230.8,231.79,91449.0,232.51,232.87,230.8,231.79,91449.0
2020-08-31 14:00:00,231.74,233.41,231.74,233.08,64662.0,231.74,233.41,231.74,233.08,64662.0
2020-08-31 15:00:00,233.04,233.4,231.16,232.03,166258.0,233.04,233.4,231.16,232.03,166258.0
2020-09-01 09:30:00,230.53,232.84,228.47,232.24,116850.0,230.53,232.84,228.47,232.24,116850.0
2020-09-01 10:00:00,232.25,233.1,228.6,229.08,110254.0,232.25,233.1,228.6,229.08,110254.0
2020-09-01 11:00:00,229.1,231.0,228.59,230.33,80387.0,229.1,231.0,228.59,230.33,80387.0
2020-09-01 12:00:00,230.19,230.33,227.82,228.06,95394.0,230.19,230.33,227.82,228.06,95394.0
2020-09-01 13:00:00,228.01,230.88,227.98,230.59,68232.0,228.01,230.88,227.98,230.59,68232.0
2020-09-01 14:00:00,230.54,231.0,228.98,230.45,51200.0,230.54,231.0,228.98,230.45,51200.0
2020-09-01 15:00:00,230.32,233.0,230.08,232.92,174093.0,230.32,233.0,230.08,232.92,174093.0
2020-09-02 09:30:00,233.61,234.39,230.0,230.93,82107.0,233.61,234.39,230.0,230.93,82107.0
2020-09-02 10:00:00,231.13,235.38,230.4,233.06,96690.0,231.13,235.38,230.4,233.06,96690.0
2020-09-02 11:00:00,233.21,235.78,232.98,235.7,81136.0,233.21,235.78,232.98,235.7,81136.0
2020-09-02 12:00:00,235.88,237.42,235.03,235.12,50966.0,235.88,237.42,235.03,235.12,50966.0
2020-09-02 13:00:00,235.08,235.9,234.79,235.43,33332.0,235.08,235.9,234.79,235.43,33332.0
2020-09-02 14:00:00,235.36,237.21,234.69,236.84,55927.0,235.36,237.21,234.69,236.84,55927.0
2020-09-02 15:00:00,236.79,238.14,236.55,237.66,107425.0,236.79,238.14,236.55,237.66,107425.0
2020-09-03 09:30:00,237.98,242.58,237.98,242.14,74616.0,237.98,242.58,237.98,242.14,74616.0
2020-09-03 10:00:00,241.99,242.08,238.24,239.23,75133.0,241.99,242.08,238.24,239.23,75133.0
2020-09-03 11:00:00,239.34,239.51,234.73,236.91,101280.0,239.34,239.51,234.73,236.91,101280.0
2020-09-03 12:00:00,237.42,239.63,236.65,238.95,63607.0,237.42,239.63,236.65,238.95,63607.0
2020-09-03 13:00:00,238.39,238.96,237.16,237.96,46823.0,238.39,238.96,237.16,237.96,46823.0
2020-09-03 14:00:00,237.69,239.35,237.35,237.35,41679.0,237.69,239.35,237.35,237.35,41679.0
2020-09-03 15:00:00,237.68,238.36,236.1,238.05,146198.0,237.68,238.36,236.1,238.05,146198.0
2020-09-04 09:30:00,239.33,243.48,239.28,241.32,79545.0,239.33,243.48,239.28,241.32,79545.0
2020-09-04 10:00:00,241.38,244.0,237.08,240.26,155607.0,241.38,244.0,237.08,240.26,155607.0
2020-09-04 11:00:00,240.16,240.43,237.52,237.81,95402.0,240.16,240.43,237.52,237.81,95402.0
2020-09-04 12:00:00,237.92,240.66,236.23,240.52,62468.0,237.92,240.66,236.23,240.52,62468.0
2020-09-04 13:00:00,240.3,240.45,236.97,239.52,42995.0,240.3,240.45,236.97,239.52,42995.0
2020-09-04 14:00:00,239.75,241.5,238.61,241.26,72827.0,239.75,241.5,238.61,241.26,72827.0
2020-09-04 15:00:00,241.27,242.2,240.2,240.51,125615.0,241.27,242.2,240.2,240.51,125615.0
2020-09-08 09:30:00,234.17,239.21,234.0,238.01,64171.0,234.17,239.21,234.0,238.01,64171.0
2020-09-08 10:00:00,237.88,239.73,236.0,237.93,90954.0,237.88,239.73,236.0,237.93,90954.0
2020-09-08 11:00:00,237.8,238.48,235.19,236.06,87681.0,237.8,238.48,235.19,236.06,87681.0
2020-09-08 12:00:00,236.04,236.97,235.66,236.29,43733.0,236.04,236.97,235.66,236.29,43733.0
2020-09-08 13:00:00,236.38,237.3,235.39,236.14,80587.0,236.38,237.3,235.39,236.14,80587.0
2020-09-08 14:00:00,236.03,236.25,233.56,234.73,65129.0,236.03,236.25,233.56,234.73,65129.0
2020-09-08 15:00:00,234.62,235.2,233.02,233.29,134463.0,234.62,235.2,233.02,233.29,134463.0
2020-09-09 09:30:00,233.72,236.17,232.2,234.07,83975.0,233.72,236.17,232.2,234.07,83975.0
2020-09-09 10:00:00,234.07,235.69,233.16,234.72,73531.0,234.07,235.69,233.16,234.72,73531.0
2020-09-09 11:00:00,234.85,235.19,233.42,234.26,66720.0,234.85,235.19,233.42,234.26,66720.0
2020-09-09 12:00:00,234.2,236.77,233.61,236.58,61497.0,234.2,236.77,233.61,236.58,61497.0
2020-09-09 13:00:00,236.64,237.13,236.23,236.66,33690.0,236.64,237.13,236.23,236.66,33690.0
2020-09-09 14:00:00,236.59,236.59,235.49,235.84,32789.0,236.59,236.59,235.49,235.84,32789.0
2020-09-09 15:00:00,235.89,236.4,235.13,235.49,92810.0,235.89,236.4,235.13,235.49,92810.0
2020-09-10 09:30:00,239.27,242.37,238.25,240.95,51804.0,239.27,242.37,238.25,240.95,51804.0
2020-09-10 10:00:00,240.81,242.9,237.86,238.05,87774.0,240.81,242.9,237.86,238.05,87774.0
2020-09-10 11:00:00,237.3,238.18,235.79,236.56,55137.0,237.3,238.18,235.79,236.56,55137.0
2020-09-10 12:00:00,236.52,237.09,234.01,234.91,34657.0,236.52,237.09,234.01,234.91,34657.0
2020-09-10 13:00:00,234.71,235.83,234.37,234.74,40058.0,234.71,235.83,234.37,234.74,40058.0
2020-09-10 14:00:00,234.69,235.24,232.32,234.01,101439.0,234.69,235.24,232.32,234.01,101439.0
2020-09-10 15:00:00,234.0,234.26,231.59,232.17,142616.0,234.0,234.26,231.59,232.17,142616.0
2020-09-11 09:30:00,233.56,233.97,230.55,231.07,57448.0,233.56,233.97,230.55,231.07,57448.0
2020-09-11 10:00:00,230.7,232.1,229.53,229.68,48486.0,230.7,232.1,229.53,229.68,48486.0
2020-09-11 11:00:00,229.61,230.3,226.83,228.2,73051.0,229.61,230.3,226.83,228.2,73051.0
2020-09-11 12:00:00,227.85,229.08,226.52,226.61,43678.0,227.85,229.08,226.52,226.61,43678.0
2020-09-11 13:00:00,226.59,227.01,223.39,225.76,78137.0,226.59,227.01,223.39,225.76,78137.0
2020-09-11 14:00:00,225.75,228.62,225.36,228.32,58593.0,225.75,228.62,225.36,228.32,58593.0
2020-09-11 15:00:00,228.3,229.38,226.68,229.08,109973.0,228.3,229.38,226.68,229.08,109973.0
2020-09-14 09:30:00,231.0,234.22,230.5,234.22,51305.0,231.0,234.22,230.5,234.22,51305.0
2020-09-14 10:00:00,234.14,234.48,232.25,233.13,48211.0,234.14,234.48,232.25,233.13,48211.0
2020-09-14 11:00:00,233.13,233.22,230.69,230.96,93182.0,233.13,233.22,230.69,230.96,93182.0
2020-09-14 12:00:00,230.76,233.31,230.71,233.18,53391.0,230.76,233.31,230.71,233.18,53391.0
2020-09-14 13:00:00,233.19,233.19,230.19,231.96,54191.0,233.19,233.19,230.19,231.96,54191.0
2020-09-14 14:00:00,231.9,233.72,231.9,233.42,43183.0,231.9,233.72,231.9,233.42,43183.0
2020-09-14 15:00:00,233.34,234.63,232.87,234.21,131686.0,233.34,234.63,232.87,234.21,131686.0
2020-09-15 09:30:00,236.11,240.0,236.05,236.42,60327.0,236.11,240.0,236.05,236.42,60327.0
2020-09-15 10:00:00,236.29,240.07,235.86,239.49,99785.0,236.29,240.07,235.86,239.49,99785.0
2020-09-15 11:00:00,239.38,241.23,238.59,240.74,58856.0,239.38,241.23,238.59,240.74,58856.0
2020-09-15 12:00:00,240.73,240.88,239.1,240.17,36759.0,240.73,240.88,239.1,240.17,36759.0
2020-09-15 13:00:00,240.19,240.84,239.66,240.25,77574.0,240.19,240.84,239.66,240.25,77574.0
2020-09-15 14:00:00,240.25,241.1,239.94,240.3,34369.0,240.25,241.1,239.94,240.3,34369.0
2020-09-15 15:00:00,240.29,240.48,236.87,237.37,96230.0,240.29,240.48,236.87,237.37,96230.0
2020-09-16 09:30:00,238.72,238.97,235.4,237.72,38720.0,238.72,238.97,235.4,237.72,38720.0
2020-09-16 10:00:00,237.48,237.48,233.38,233.5,70997.0,237.48,237.48,233.38,233.5,70997.0
2020-09-16 11:00:00,233.25,237.87,233.24,237.69,62652.0,233.25,237.87,233.24,237.69,62652.0
2020-09-16 12:00:00,237.48,240.59,237.33,240.28,73796.0,237.48,240.59,237.33,240.28,73796.0
2020-09-16 13:00:00,240.17,241.29,239.89,240.77,72997.0,240.17,241.29,239.89,240.77,72997.0
2020-09-16 14:00:00,240.77,244.0,240.01,242.5,119910.0,240.77,244.0,240.01,242.5,119910.0
2020-09-16 15:00:00,242.39,242.82,239.65,239.86,191500.0,242.39,242.82,239.65,239.86,191500.0
2020-09-17 09:30:00,235.92,238.9,234.77,236.86,80393.0,235.92,238.9,234.77,236.86,80393.0
2020-09-17 10:00:00,237.04,238.2,235.0,235.56,71361.0,237.04,238.2,235.0,235.56,71361.0
2020-09-17 11:00:00,235.44,237.4,234.11,234.25,43132.0,235.44,237.4,234.11,234.25,43132.0
2020-09-17 12:00:00,234.16,234.72,233.0,233.42,83769.0,234.16,234.72,233.0,233.42,83769.0
2020-09-17 13:00:00,233.43,235.26,232.51,234.42,40490.0,233.43,235.26,232.51,234.42,40490.0
2020-09-17 14:00:00,234.59,235.08,233.36,234.54,41056.0,234.59,235.08,233.36,234.54,41056.0
2020-09-17 15:00:00,234.39,235.22,233.59,234.75,95049.0,234.39,235.22,233.59,234.75,95049.0
2020-09-18 09:30:00,237.15,238.63,234.33,235.62,148155.0,237.15,238.63,234.33,235.62,148155.0
2020-09-18 10:00:00,235.21,235.94,231.78,232.06,118477.0,235.21,235.94,231.78,232.06,118477.0
2020-09-18 11:00:00,232.15,233.0,231.22,232.43,39127.0,232.15,233.0,231.22,232.43,39127.0
2020-09-18 12:00:00,232.43,233.37,231.1,231.96,66075.0,232.43,233.37,231.1,231.96,66075.0
2020-09-18 13:00:00,231.94,232.36,230.07,231.0,45480.0,231.94,232.36,230.07,231.0,45480.0
2020-09-18 14:00:00,230.85,231.97,230.45,231.84,28120.0,230.85,231.97,230.45,231.84,28120.0
2020-09-18 15:00:00,231.8,233.27,231.44,231.74,123239.0,231.8,233.27,231.44,231.74,123239.0
2020-09-21 09:30:00,226.79,227.08,222.57,223.72,65386.0,226.79,227.08,222.57,223.72,65386.0
2020-09-21 10:00:00,223.4,224.95,220.53,223.07,120658.0,223.4,224.95,220.53,223.07,120658.0
2020-09-21 11:00:00,222.52,223.75,221.58,223.75,45991.0,222.52,223.75,221.58,223.75,45991.0
2020-09-21 12:00:00,223.69,226.74,223.47,225.36,73188.0,223.69,226.74,223.47,225.36,73188.0
2020-09-21 13:00:00,225.51,225.59,223.82,224.09,36100.0,225.51,225.59,223.82,224.09,36100.0
2020-09-21 14:00:00,224.12,224.63,223.18,224.35,28461.0,224.12,224.63,223.18,224.35,28461.0
2020-09-21 15:00:00,224.16,226.13,224.16,225.79,125954.0,224.16,226.13,224.16,225.79,125954.0
2020-09-22 09:30:00,227.2,230.5,225.32,225.87,26837.0,227.2,230.5,225.32,225.87,26837.0
2020-09-22 10:00:00,225.82,226.07,222.89,223.39,53098.0,225.82,226.07,222.89,223.39,53098.0
2020-09-22 11:00:00,223.51,226.09,223.43,226.06,27118.0,223.51,226.09,223.43,226.06,27118.0
2020-09-22 12:00:00,225.96,226.97,225.34,226.0,38708.0,225.96,226.97,225.34,226.0,38708.0
2020-09-22 13:00:00,226.33,226.34,224.66,224.89,40930.0,226.33,226.34,224.66,224.89,40930.0
2020-09-22 14:00:00,224.93,225.38,222.1,222.63,103454.0,224.93,225.38,222.1,222.63,103454.0
2020-09-22 15:00:00,222.51,224.36,222.34,223.95,105199.0,222.51,224.36,222.34,223.95,105199.0
2020-09-23 09:30:00,224.15,228.14,223.95,224.8,42029.0,224.15,228.14,223.95,224.8,42029.0
2020-09-23 10:00:00,224.33,224.66,221.61,222.73,60593.0,224.33,224.66,221.61,222.73,60593.0
2020-09-23 11:00:00,222.85,223.42,220.81,220.96,51183.0,222.85,223.42,220.81,220.96,51183.0
2020-09-23 12:00:00,220.83,221.93,220.6,221.79,34219.0,220.83,221.93,220.6,221.79,34219.0
2020-09-23 13:00:00,221.9,223.94,221.9,222.58,38318.0,221.9,223.94,221.9,222.58,38318.0
2020-09-23 14:00:00,222.19,222.33,219.49,219.71,66355.0,222.19,222.33,219.49,219.71,66355.0
2020-09-23 15:00:00,219.95,220.2,216.18,217.07,189951.0,219.95,220.2,216.18,217.07,189951.0
2020-09-24 09:30:00,215.85,215.85,212.06,213.41,66017.0,215.85,215.85,212.06,213.41,66017.0
2020-09-24 10:00:00,213.41,216.22,213.33,214.48,61632.0,213.41,216.22,213.33,214.48,61632.0
2020-09-24 11:00:00,214.47,217.25,213.41,217.25,66559.0,214.47,217.25,213.41,217.25,66559.0
2020-09-24 12:00:00,217.33,219.1,216.71,218.92,37284.0,217.33,219.1,216.71,218.92,37284.0
2020-09-24 13:00:00,218.94,221.87,218.86,218.95,108615.0,218.94,221.87,218.86,218.95,108615.0
2020-09-24 14:00:00,218.73,219.01,216.37,216.41,37539.0,218.73,219.01,216.37,216.41,37539.0
2020-09-24 15:00:00,216.52,216.94,214.48,215.47,87653.0,216.52,216.94,214.48,215.47,87653.0
2020-09-25 09:30:00,215.0,216.21,213.61,215.34,32117.0,215.0,216.21,213.61,215.34,32117.0
2020-09-25 10:00:00,215.57,215.6,212.56,212.79,77433.0,215.57,215.6,212.56,212.79,77433.0
2020-09-25 11:00:00,213.01,215.38,212.33,214.26,63698.0,213.01,215.38,212.33,214.26,63698.0
2020-09-25 12:00:00,214.3,216.25,214.22,215.5,64316.0,214.3,216.25,214.22,215.5,64316.0
2020-09-25 13:00:00,215.5,216.86,215.34,216.4,42646.0,215.5,216.86,215.34,216.4,42646.0
2020-09-25 14:00:00,216.44,217.62,216.44,217.59,27771.0,216.44,217.62,216.44,217.59,27771.0
2020-09-25 15:00:00,217.49,218.28,216.52,216.75,111336.0,217.49,218.28,216.52,216.75,111336.0
2020-09-28 09:30:00,221.97,222.68,219.07,221.79,60178.0,221.97,222.68,219.07,221.79,60178.0
2020-09-28 10:00:00,221.79,225.14,221.49,225.03,93589.0,221.79,225.14,221.49,225.03,93589.0
2020-09-28 11:00:00,225.25,226.86,224.94,225.91,47973.0,225.25,226.86,224.94,225.91,47973.0
2020-09-28 12:00:00,225.88,227.75,225.83,226.79,50773.0,225.88,227.75,225.83,226.79,50773.0
2020-09-28 13:00:00,226.76,227.48,226.22,226.75,54259.0,226.76,227.48,226.22,226.75,54259.0
2020-09-28 14:00:00,226.76,227.93,226.45,227.38,39595.0,226.76,227.93,226.45,227.38,39595.0
2020-09-28 15:00:00,227.38,227.41,225.14,225.77,96941.0,227.38,227.41,225.14,225.77,96941.0
2020-09-29 09:30:00,224.96,225.93,221.21,221.84,53606.0,224.96,225.93,221.21,221.84,53606.0
2020-09-29 10:00:00,222.03,222.93,219.26,220.01,83044.0,222.03,222.93,219.26,220.01,83044.0
2020-09-29 11:00:00,219.84,220.14,218.71,219.22,53702.0,219.84,220.14,218.71,219.22,53702.0
2020-09-29 12:00:00,219.26,221.52,218.48,221.52,44586.0,219.26,221.52,218.48,221.52,44586.0
2020-09-29 13:00:00,221.49,223.03,221.18,222.46,36924.0,221.49,223.03,221.18,222.46,36924.0
2020-09-29 14:00:00,222.6,223.76,222.04,222.65,40829.0,222.6,223.76,222.04,222.65,40829.0
2020-09-29 15:00:00,222.64,223.49,222.09,223.02,82104.0,222.64,223.49,222.09,223.02,82104.0
2020-09-30 09:30:00,223.43,228.99,223.43,228.42,32120.0,223.43,228.99,223.43,228.42,32120.0
2020-09-30 10:00:00,228.58,229.13,225.66,225.93,50220.0,228.58,229.13,225.66,225.93,50220.0
2020-09-30 11:00:00,225.68,226.81,225.06,226.63,49442.0,225.68,226.81,225.06,226.63,49442.0
2020-09-30 12:00:00,226.67,227.0,225.74,226.43,21877.0,226.67,227.0,225.74,226.43,21877.0
2020-09-30 13:00:00,226.42,227.9,225.41,226.9,96665.0,226.42,227.9,225.41,226.9,96665.0
2020-09-30 14:00:00,227.0,227.65,222.83,224.31,65417.0,227.0,227.65,222.83,224.31,65417.0
2020-09-30 15:00:00,224.03,224.56,222.16,223.97,101768.0,224.03,224.56,222.16,223.97,101768.0
2020-10-01 09:30:00,226.96,228.22,224.56,227.23,49702.0,226.96,228.22,224.56,227.23,49702.0
2020-10-01 10:00:00,227.2,227.71,224.54,227.54,87441.0,227.2,227.71,224.54,227.54,87441.0
2020-10-01 11:00:00,227.67,228.12,226.64,227.75,42672.0,227.67,228.12,226.64,227.75,42672.0
2020-10-01 12:00:00,227.51,228.22,227.04,227.19,22217.0,227.51,228.22,227.04,227.19,22217.0
2020-10-01 13:00:00,227.29,228.24,226.27,226.5,32741.0,227.29,228.24,226.27,226.5,32741.0
2020-10-01 14:00:00,226.64,227.63,225.88,227.53,58418.0,226.64,227.63,225.88,227.53,58418.0
2020-10-01 15:00:00,227.39,229.51,227.22,228.64,131279.0,227.39,229.51,227.22,228.64,131279.0
2020-10-02 09:30:00,223.94,226.67,222.97,225.0,96724.0,223.94,226.67,222.97,225.0,96724.0
2020-10-02 10:00:00,225.06,226.95,223.35,224.09,133529.0,225.06,226.95,223.35,224.09,133529.0
2020-10-02 11:00:00,223.73,226.71,223.38,226.44,64403.0,223.73,226.71,223.38,226.44,64403.0
2020-10-02 12:00:00,226.06,229.59,224.74,229.04,29211.0,226.06,229.59,224.74,229.04,29211.0
2020-10-02 13:00:00,229.0,229.23,226.04,226.22,42409.0,229.0,229.23,226.04,226.22,42409.0
2020-10-02 14:00:00,226.23,228.38,226.23,227.65,74151.0,226.23,228.38,226.23,227.65,74151.0
2020-10-02 15:00:00,227.57,230.98,226.49,228.71,131932.0,227.57,230.98,226.49,228.71,131932.0
2020-10-05 09:30:00,230.48,232.7,230.21,232.53,44226.0,230.48,232.7,230.21,232.53,44226.0
2020-10-05 10:00:00,232.78,233.0,227.71,228.63,65033.0,232.78,233.0,227.71,228.63,65033.0
2020-10-05 11:00:00,228.73,230.44,227.72,230.07,53042.0,228.73,230.44,227.72,230.07,53042.0
2020-10-05 12:00:00,230.03,231.99,228.86,231.27,87742.0,230.03,231.99,228.86,231.27,87742.0
2020-10-05 13:00:00,231.41,232.37,230.88,232.15,50990.0,231.41,232.37,230.88,232.15,50990.0
2020-10-05 14:00:00,232.13,234.42,231.88,234.03,51647.0,232.13,234.42,231.88,234.03,51647.0
2020-10-05 15:00:00,234.27,234.71,233.1,233.65,126484.0,234.27,234.71,233.1,233.65,126484.0
2020-10-06 09:30:00,234.95,235.18,232.61,232.95,62774.0,234.95,235.18,232.61,232.95,62774.0
2020-10-06 10:00:00,232.95,235.92,232.42,234.14,64402.0,232.95,235.92,232.42,234.14,64402.0
2020-10-06 11:00:00,234.16,235.19,233.08,235.18,31436.0,234.16,235.19,233.08,235.18,31436.0
2020-10-06 12:00:00,235.39,235.47,233.64,234.01,41216.0,235.39,235.47,233.64,234.01,41216.0
2020-10-06 13:00:00,234.01,234.11,232.36,233.0,45947.0,234.01,234.11,232.36,233.0,45947.0
2020-10-06 14:00:00,233.11,233.26,227.34,228.41,54922.0,233.11,233.26,227.34,228.41,54922.0
2020-10-06 15:00:00,228.41,228.76,225.02,225.56,229201.0,228.41,228.76,225.02,225.56,229201.0
2020-10-07 09:30:00,229.32,232.32,228.01,229.58,66446.0,229.32,232.32,228.01,229.58,66446.0
2020-10-07 10:00:00,229.29,229.86,227.55,227.56,67167.0,229.29,229.86,227.55,227.56,67167.0
2020-10-07 11:00:00,227.71,229.03,227.46,227.46,60535.0,227.71,229.03,227.46,227.46,60535.0
2020-10-07 12:00:00,227.43,228.89,226.49,228.89,54020.0,227.43,228.89,226.49,228.89,54020.0
2020-10-07 13:00:00,228.98,230.91,228.44,230.29,46476.0,228.98,230.91,228.44,230.29,46476.0
2020-10-07 14:00:00,230.18,230.29,228.43,229.31,52039.0,230.18,230.29,228.43,229.31,52039.0
2020-10-07 15:00:00,229.31,230.17,228.35,229.5,170535.0,229.31,230.17,228.35,229.5,170535.0
2020-10-08 09:30:00,232.56,235.56,232.07,235.43,49238.0,232.56,235.56,232.07,235.43,49238.0
2020-10-08 10:00:00,235.42,235.42,231.67,233.54,51462.0,235.42,235.42,231.67,233.54,51462.0
2020-10-08 11:00:00,233.31,234.43,231.74,233.81,40858.0,233.31,234.43,231.74,233.81,40858.0
2020-10-08 12:00:00,233.81,235.1,233.52,234.79,37228.0,233.81,235.1,233.52,234.79,37228.0
2020-10-08 13:00:00,234.86,235.94,234.29,235.45,63994.0,234.86,235.94,234.29,235.45,63994.0
2020-10-08 14:00:00,235.36,236.92,235.08,236.7,37836.0,235.36,236.92,235.08,236.7,37836.0
2020-10-08 15:00:00,236.73,238.28,236.4,237.41,136248.0,236.73,238.28,236.4,237.41,136248.0
2020-10-09 09:30:00,238.99,240.64,237.31,239.89,69820.0,238.99,240.64,237.31,239.89,69820.0
2020-10-09 10:00:00,239.76,239.76,236.87,237.43,38743.0,239.76,239.76,236.87,237.43,38743.0
2020-10-09 11:00:00,237.46,238.88,236.08,238.75,47774.0,237.46,238.88,236.08,238.75,47774.0
2020-10-09 12:00:00,238.64,239.36,237.67,238.09,67006.0,238.64,239.36,237.67,238.09,67006.0
2020-10-09 13:00:00,238.17,238.37,236.91,237.72,36164.0,238.17,238.37,236.91,237.72,36164.0
2020-10-09 14:00:00,237.44,237.44,235.01,235.19,30359.0,237.44,237.44,235.01,235.19,30359.0
2020-10-09 15:00:00,235.19,235.62,232.78,233.63,126695.0,235.19,235.62,232.78,233.63,126695.0
2020-10-12 09:30:00,235.45,240.39,234.06,240.39,167065.0,235.45,240.39,234.06,240.39,167065.0
2020-10-12 10:00:00,240.11,240.8,237.72,239.38,84024.0,240.11,240.8,237.72,239.38,84024.0
2020-10-12 11:00:00,239.7,242.78,239.62,241.58,83045.0,239.7,242.78,239.62,241.58,83045.0
2020-10-12 12:00:00,241.55,241.55,239.53,239.82,42190.0,241.55,241.55,239.53,239.82,42190.0
2020-10-12 13:00:00,239.72,240.08,238.91,239.96,32559.0,239.72,240.08,238.91,239.96,32559.0
2020-10-12 14:00:00,239.8,239.92,238.53,239.11,51381.0,239.8,239.92,238.53,239.11,51381.0
2020-10-12 15:00:00,239.08,239.26,237.33,237.73,86312.0,239.08,239.26,237.33,237.73,86312.0
2020-10-13 09:30:00,237.65,239.17,235.42,237.01,24117.0,237.65,239.17,235.42,237.01,24117.0
2020-10-13 10:00:00,237.29,240.11,237.29,239.47,67507.0,237.29,240.11,237.29,239.47,67507.0
2020-10-13 11:00:00,239.79,240.26,239.14,239.79,24288.0,239.79,240.26,239.14,239.79,24288.0
2020-10-13 12:00:00,239.97,240.17,238.97,240.15,35480.0,239.97,240.17,238.97,240.15,35480.0
2020-10-13 13:00:00,240.24,241.45,240.0,240.61,60636.0,240.24,241.45,240.0,240.61,60636.0
2020-10-13 14:00:00,240.51,241.22,239.47,239.47,48914.0,240.51,241.22,239.47,239.47,48914.0
2020-10-13 15:00:00,239.4,239.63,238.22,238.25,70808.0,239.4,239.63,238.22,238.25,70808.0
2020-10-14 09:30:00,239.99,243.5,239.42,242.65,30805.0,239.99,243.5,239.42,242.65,30805.0
2020-10-14 10:00:00,242.99,244.13,241.08,241.66,72039.0,242.99,244.13,241.08,241.66,72039.0
2020-10-14 11:00:00,241.67,242.01,240.52,241.18,44359.0,241.67,242.01,240.52,241.18,44359.0
2020-10-14 12:00:00,241.16,241.59,240.0,240.8,32091.0,241.16,241.59,240.0,240.8,32091.0
2020-10-14 13:00:00,240.76,241.09,239.8,239.93,15922.0,240.76,241.09,239.8,239.93,15922.0
2020-10-14 14:00:00,239.9,240.36,238.42,239.65,31737.0,239.9,240.36,238.42,239.65,31737.0
2020-10-14 15:00:00,239.56,240.28,239.17,239.7,57508.0,239.56,240.28,239.17,239.7,57508.0
2020-10-15 09:30:00,235.7,239.98,234.17,238.72,28058.0,235.7,239.98,234.17,238.72,28058.0
2020-10-15 10:00:00,239.15,239.99,237.33,238.08,25915.0,239.15,239.99,237.33,238.08,25915.0
2020-10-15 11:00:00,238.06,239.67,237.16,238.93,35206.0,238.06,239.67,237.16,238.93,35206.0
2020-10-15 12:00:00,238.93,239.36,237.62,237.63,33725.0,238.93,239.36,237.62,237.63,33725.0
2020-10-15 13:00:00,237.57,238.78,237.25,237.89,24545.0,237.57,238.78,237.25,237.89,24545.0
2020-10-15 14:00:00,237.69,239.83,237.69,238.52,37780.0,237.69,239.83,237.69,238.52,37780.0
2020-10-15 15:00:00,238.55,239.1,237.81,238.94,87814.0,238.55,239.1,237.81,238.94,87814.0
2020-10-16 09:30:00,240.28,241.99,237.88,238.56,49306.0,240.28,241.99,237.88,238.56,49306.0
2020-10-16 10:00:00,238.57,241.61,237.16,241.5,84868.0,238.57,241.61,237.16,241.5,84868.0
2020-10-16 11:00:00,241.62,242.0,240.06,241.6,44445.0,241.62,242.0,240.06,241.6,44445.0
2020-10-16 12:00:00,241.45,241.91,241.02,241.87,34714.0,241.45,241.91,241.02,241.87,34714.0
2020-10-16 13:00:00,241.81,242.87,241.69,242.21,27606.0,241.81,242.87,241.69,242.21,27606.0
2020-10-16 14:00:00,242.46,243.37,242.05,242.52,31132.0,242.46,243.37,242.05,242.52,31132.0
2020-10-16 15:00:00,242.44,243.24,241.78,242.0,97654.0,242.44,243.24,241.78,242.0,97654.0
2020-10-19 09:30:00,242.89,245.69,241.22,244.31,39469.0,242.89,245.69,241.22,244.31,39469.0
2020-10-19 10:00:00,244.13,244.7,241.79,242.02,75677.0,244.13,244.7,241.79,242.02,75677.0
2020-10-19 11:00:00,242.03,242.74,240.12,240.95,56342.0,242.03,242.74,240.12,240.95,56342.0
2020-10-19 12:00:00,240.93,241.14,239.68,240.51,36735.0,240.93,241.14,239.68,240.51,36735.0
2020-10-19 13:00:00,241.02,241.1,237.7,237.84,26389.0,241.02,241.1,237.7,237.84,26389.0
2020-10-19 14:00:00,237.8,238.87,236.45,236.57,31639.0,237.8,238.87,236.45,236.57,31639.0
2020-10-19 15:00:00,235.95,236.85,234.56,235.69,110777.0,235.95,236.85,234.56,235.69,110777.0
2020-10-20 09:30:00,237.09,237.92,232.97,236.17,26560.0,237.09,237.92,232.97,236.17,26560.0
2020-10-20 10:00:00,236.23,236.23,232.58,234.34,64482.0,236.23,236.23,232.58,234.34,64482.0
2020-10-20 11:00:00,234.21,235.79,234.01,234.34,44512.0,234.21,235.79,234.01,234.34,44512.0
2020-10-20 12:00:00,234.19,236.25,233.83,234.85,36518.0,234.19,236.25,233.83,234.85,36518.0
2020-10-20 13:00:00,234.74,235.12,234.31,234.47,43383.0,234.74,235.12,234.31,234.47,43383.0
2020-10-20 14:00:00,234.66,234.67,232.42,232.75,32581.0,234.66,234.67,232.42,232.75,32581.0
2020-10-20 15:00:00,232.78,233.85,231.69,232.63,109035.0,232.78,233.85,231.69,232.63,109035.0
2020-10-21 09:30:00,233.15,233.64,228.51,232.23,31556.0,233.15,233.64,228.51,232.23,31556.0
2020-10-21 10:00:00,232.09,235.16,232.09,233.99,88041.0,232.09,235.16,232.09,233.99,88041.0
2020-10-21 11:00:00,233.98,233.98,232.5,232.85,57357.0,233.98,233.98,232.5,232.85,57357.0
2020-10-21 12:00:00,233.16,233.89,232.09,233.66,54331.0,233.16,233.89,232.09,233.66,54331.0
2020-10-21 13:00:00,233.76,234.64,233.34,233.34,32266.0,233.76,234.64,233.34,233.34,32266.0
2020-10-21 14:00:00,233.55,234.32,232.56,233.9,47881.0,233.55,234.32,232.56,233.9,47881.0
2020-10-21 15:00:00,233.99,234.08,232.7,232.86,63890.0,233.99,234.08,232.7,232.86,63890.0
2020-10-22 09:30:00,233.72,233.87,230.46,231.96,28126.0,233.72,233.87,230.46,231.96,28126.0
2020-10-22 10:00:00,231.74,232.53,228.93,230.33,47036.0,231.74,232.53,228.93,230.33,47036.0
2020-10-22 11:00:00,230.59,230.84,228.28,228.8,38618.0,230.59,230.84,228.28,228.8,38618.0
2020-10-22 12:00:00,228.79,231.76,227.74,231.13,59868.0,228.79,231.76,227.74,231.13,59868.0
2020-10-22 13:00:00,231.14,234.32,230.81,234.11,42192.0,231.14,234.32,230.81,234.11,42192.0
2020-10-22 14:00:00,234.19,234.5,233.56,234.24,34841.0,234.19,234.5,233.56,234.24,34841.0
2020-10-22 15:00:00,234.13,236.04,233.62,236.03,110015.0,234.13,236.04,233.62,236.03,110015.0
2020-10-23 09:30:00,236.59,236.59,231.34,233.1,43008.0,236.59,236.59,231.34,233.1,43008.0
2020-10-23 10:00:00,233.3,234.82,232.1,233.61,80195.0,233.3,234.82,232.1,233.61,80195.0
2020-10-23 11:00:00,233.41,234.84,232.5,233.51,37264.0,233.41,234.84,232.5,233.51,37264.0
2020-10-23 12:00:00,233.47,233.54,232.41,233.08,49584.0,233.47,233.54,232.41,233.08,49584.0
2020-10-23 13:00:00,233.01,235.98,233.01,235.41,33561.0,233.01,235.98,233.01,235.41,33561.0
2020-10-23 14:00:00,235.37,236.3,234.85,234.98,25692.0,235.37,236.3,234.85,234.98,25692.0
2020-10-23 15:00:00,234.89,235.6,234.68,235.11,67645.0,234.89,235.6,234.68,235.11,67645.0
2020-10-26 09:30:00,231.32,231.8,225.88,226.67,52541.0,231.32,231.8,225.88,226.67,52541.0
2020-10-26 10:00:00,226.7,227.5,221.5,221.9,125361.0,226.7,227.5,221.5,221.9,125361.0
2020-10-26 11:00:00,221.73,221.8,219.29,219.73,138084.0,221.73,221.8,219.29,219.73,138084.0
2020-10-26 12:00:00,219.58,219.58,217.0,217.21,70517.0,219.58,219.58,217.0,217.21,70517.0
2020-10-26 13:00:00,217.19,217.69,214.9,217.68,98459.0,217.19,217.69,214.9,217.68,98459.0
2020-10-26 14:00:00,217.74,221.29,217.53,219.55,109787.0,217.74,221.29,217.53,219.55,109787.0
2020-10-26 15:00:00,219.48,221.25,218.22,221.0,193505.0,219.48,221.25,218.22,221.0,193505.0
2020-10-27 09:30:00,220.09,220.58,218.14,219.36,38158.0,220.09,220.58,218.14,219.36,38158.0
2020-10-27 10:00:00,219.26,221.64,217.51,217.51,55436.0,219.26,221.64,217.51,217.51,55436.0
2020-10-27 11:00:00,217.51,217.51,215.2,215.93,64515.0,217.51,217.51,215.2,215.93,64515.0
2020-10-27 12:00:00,215.98,217.22,215.35,216.09,54688.0,215.98,217.22,215.35,216.09,54688.0
2020-10-27 13:00:00,216.05,217.31,215.52,216.39,34907.0,216.05,217.31,215.52,216.39,34907.0
2020-10-27 14:00:00,216.23,216.34,213.66,214.05,75441.0,216.23,216.34,213.66,214.05,75441.0
2020-10-27 15:00:00,214.02,214.89,213.19,213.38,142535.0,214.02,214.89,213.19,213.38,142535.0
2020-10-28 09:30:00,209.95,209.95,205.54,206.5,137928.0,209.95,209.95,205.54,206.5,137928.0
2020-10-28 10:00:00,206.55,206.91,204.56,204.88,91528.0,206.55,206.91,204.56,204.88,91528.0
2020-10-28 11:00:00,205.23,205.57,201.58,205.32,182156.0,205.23,205.57,201.58,205.32,182156.0
2020-10-28 12:00:00,205.45,205.98,202.27,202.78,93825.0,205.45,205.98,202.27,202.78,93825.0
2020-10-28 13:00:00,202.66,203.08,200.5,202.03,110211.0,202.66,203.08,200.5,202.03,110211.0
2020-10-28 14:00:00,201.77,203.37,201.21,202.65,65522.0,201.77,203.37,201.21,202.65,65522.0
2020-10-28 15:00:00,202.69,203.41,201.33,201.46,209175.0,202.69,203.41,201.33,201.46,209175.0
2020-10-29 09:30:00,201.66,204.22,201.3,201.81,48058.0,201.66,204.22,201.3,201.81,48058.0
2020-10-29 10:00:00,201.7,207.48,201.0,205.7,116797.0,201.7,207.48,201.0,205.7,116797.0
2020-10-29 11:00:00,205.5,207.75,205.31,206.43,66652.0,205.5,207.75,205.31,206.43,66652.0
2020-10-29 12:00:00,206.51,206.72,204.92,206.04,41309.0,206.51,206.72,204.92,206.04,41309.0
2020-10-29 13:00:00,205.92,208.12,205.54,208.02,41265.0,205.92,208.12,205.54,208.02,41265.0
2020-10-29 14:00:00,208.22,208.24,207.22,207.8,77561.0,208.22,208.24,207.22,207.8,77561.0
2020-10-29 15:00:00,207.91,208.06,205.68,205.82,107849.0,207.91,208.06,205.68,205.82,107849.0
2020-10-30 09:30:00,203.84,206.03,203.02,204.75,74660.0,203.84,206.03,203.02,204.75,74660.0
2020-10-30 10:00:00,204.86,206.59,201.11,202.01,102546.0,204.86,206.59,201.11,202.01,102546.0
2020-10-30 11:00:00,202.02,205.16,202.01,205.07,49963.0,202.02,205.16,202.01,205.07,49963.0
2020-10-30 12:00:00,205.21,207.69,205.04,206.87,84238.0,205.21,207.69,205.04,206.87,84238.0
2020-10-30 13:00:00,206.62,206.81,204.89,206.5,36299.0,206.62,206.81,204.89,206.5,36299.0
2020-10-30 14:00:00,206.73,207.89,204.29,205.49,44247.0,206.73,207.89,204.29,205.49,44247.0
2020-10-30 15:00:00,205.42,207.29,205.21,206.94,184590.0,205.42,207.29,205.21,206.94,184590.0
2020-11-02 09:30:00,209.52,210.75,207.45,208.85,67693.0,209.52,210.75,207.45,208.85,67693.0
2020-11-02 10:00:00,209.07,211.44,209.06,210.13,88702.0,209.07,211.44,209.06,210.13,88702.0
2020-11-02 11:00:00,210.06,210.63,208.91,209.76,69116.0,210.06,210.63,208.91,209.76,69116.0
2020-11-02 12:00:00,209.9,210.0,209.0,209.27,80493.0,209.9,210.0,209.0,209.27,80493.0
2020-11-02 13:00:00,209.45,209.49,207.44,207.44,68483.0,209.45,209.49,207.44,207.44,68483.0
2020-11-02 14:00:00,207.35,209.7,206.8,208.9,46724.0,207.35,209.7,206.8,208.9,46724.0
2020-11-02 15:00:00,208.99,210.89,208.97,210.73,168018.0,208.99,210.89,208.97,210.73,168018.0
2020-11-03 09:30:00,213.35,217.95,212.47,217.62,60293.0,213.35,217.95,212.47,217.62,60293.0
2020-11-03 10:00:00,217.81,218.73,215.85,218.3,136454.0,217.81,218.73,215.85,218.3,136454.0
2020-11-03 11:00:00,218.45,218.71,217.69,217.81,48864.0,218.45,218.71,217.69,217.81,48864.0
2020-11-03 12:00:00,217.91,218.85,217.77,218.02,33119.0,217.91,218.85,217.77,218.02,33119.0
2020-11-03 13:00:00,218.08,218.52,216.43,216.69,37503.0,218.08,218.52,216.43,216.69,37503.0
2020-11-03 14:00:00,216.7,218.66,216.61,217.95,56982.0,216.7,218.66,216.61,217.95,56982.0
2020-11-03 15:00:00,217.87,218.81,216.77,217.39,168843.0,217.87,218.81,216.77,217.39,168843.0
2020-11-04 09:30:00,217.52,219.94,217.3,218.55,47883.0,217.52,219.94,217.3,218.55,47883.0
2020-11-04 10:00:00,218.9,220.77,216.79,219.02,57306.0,218.9,220.77,216.79,219.02,57306.0
2020-11-04 11:00:00,219.02,221.0,218.6,220.89,25403.0,219.02,221.0,218.6,220.89,25403.0
2020-11-04 12:00:00,220.81,222.51,220.77,221.93,32573.0,220.81,222.51,220.77,221.93,32573.0
2020-11-04 13:00:00,221.99,222.45,220.82,221.68,49596.0,221.99,222.45,220.82,221.68,49596.0
2020-11-04 14:00:00,221.65,222.09,220.26,221.04,59271.0,221.65,222.09,220.26,221.04,59271.0
2020-11-04 15:00:00,220.9,221.02,216.5,217.27,126713.0,220.9,221.02,216.5,217.27,126713.0
2020-11-05 09:30:00,221.23,222.5,219.46,220.26,50913.0,221.23,222.5,219.46,220.26,50913.0
2020-11-05 10:00:00,220.47,220.47,217.5,218.09,65584.0,220.47,220.47,217.5,218.09,65584.0
2020-11-05 11:00:00,218.16,218.41,216.91,217.22,40672.0,218.16,218.41,216.91,217.22,40672.0
2020-11-05 12:00:00,217.12,217.48,214.08,214.64,45867.0,217.12,217.48,214.08,214.64,45867.0
2020-11-05 13:00:00,215.0,216.36,213.7,215.84,109839.0,215.0,216.36,213.7,215.84,109839.0
2020-11-05 14:00:00,215.83,216.34,214.86,215.93,47065.0,215.83,216.34,214.86,215.93,47065.0
2020-11-05 15:00:00,215.8,215.81,213.75,214.38,144990.0,215.8,215.81,213.75,214.38,144990.0
2020-11-06 09:30:00,214.99,214.99,210.27,210.8,62418.0,214.99,214.99,210.27,210.8,62418.0
2020-11-06 10:00:00,210.71,214.51,210.01,213.21,74417.0,210.71,214.51,210.01,213.21,74417.0
2020-11-06 11:00:00,213.23,214.4,211.43,212.75,28919.0,213.23,214.4,211.43,212.75,28919.0
2020-11-06 12:00:00,212.67,213.22,211.74,212.6,37097.0,212.67,213.22,211.74,212.6,37097.0
2020-11-06 13:00:00,212.76,213.68,212.53,213.23,28564.0,212.76,213.68,212.53,213.23,28564.0
2020-11-06 14:00:00,213.15,214.55,212.54,214.49,41543.0,213.15,214.55,212.54,214.49,41543.0
2020-11-06 15:00:00,214.25,216.07,214.18,215.15,106610.0,214.25,216.07,214.18,215.15,106610.0
2020-11-09 09:30:00,239.49,276.05,239.3,263.71,785389.0,239.49,276.05,239.3,263.71,785389.0
2020-11-09 10:00:00,264.0,266.0,252.49,254.25,499436.0,264.0,266.0,252.49,254.25,499436.0
2020-11-09 11:00:00,254.71,255.54,250.56,252.28,150061.0,254.71,255.54,250.56,252.28,150061.0
2020-11-09 12:00:00,252.27,252.85,248.3,251.58,279947.0,252.27,252.85,248.3,251.58,279947.0
2020-11-09 13:00:00,251.57,252.44,248.36,248.79,141670.0,251.57,252.44,248.36,248.79,141670.0
2020-11-09 14:00:00,248.89,254.14,248.81,251.11,165201.0,248.89,254.14,248.81,251.11,165201.0
2020-11-09 15:00:00,251.1,251.78,247.07,247.2,343249.0,251.1,251.78,247.07,247.2,343249.0
2020-11-10 09:30:00,262.61,273.69,257.87,266.56,890159.0,262.61,273.69,257.87,266.56,890159.0
2020-11-10 10:00:00,266.57,267.87,260.16,261.7,432183.0,266.57,267.87,260.16,261.7,432183.0
2020-11-10 11:00:00,261.65,266.26,261.15,264.75,212207.0,261.65,266.26,261.15,264.75,212207.0
2020-11-10 12:00:00,264.93,269.46,264.93,267.5,215419.0,264.93,269.46,264.93,267.5,215419.0
2020-11-10 13:00:00,267.57,268.33,266.04,266.24,194543.0,267.57,268.33,266.04,266.24,194543.0
2020-11-10 14:00:00,266.3,267.0,264.84,266.16,170845.0,266.3,267.0,264.84,266.16,170845.0
2020-11-10 15:00:00,266.03,266.15,262.69,265.62,285093.0,266.03,266.15,262.69,265.62,285093.0
2020-11-11 09:30:00,264.24,266.48,252.24,253.61,238681.0,264.24,266.48,252.24,253.61,238681.0
2020-11-11 10:00:00,253.85,259.92,253.5,257.45,151204.0,253.85,259.92,253.5,257.45,151204.0
2020-11-11 11:00:00,257.64,259.09,255.86,258.45,67777.0,257.64,259.09,255.86,258.45,67777.0
2020-11-11 12:00:00,258.44,258.59,256.45,257.44,44003.0,258.44,258.59,256.45,257.44,44003.0
2020-11-11 13:00:00,257.65,258.65,255.68,255.71,69675.0,257.65,258.65,255.68,255.71,69675.0
2020-11-11 14:00:00,255.72,256.15,251.7,252.0,95087.0,255.72,256.15,251.7,252.0,95087.0
2020-11-11 15:00:00,252.04,256.2,251.72,255.63,219006.0,252.04,256.2,251.72,255.63,219006.0
2020-11-12 09:30:00,255.6,258.0,252.04,254.59,68885.0,255.6,258.0,252.04,254.59,68885.0
2020-11-12 10:00:00,254.66,254.91,250.65,253.31,140442.0,254.66,254.91,250.65,253.31,140442.0
2020-11-12 11:00:00,253.2,253.2,251.22,251.92,57449.0,253.2,253.2,251.22,251.92,57449.0
2020-11-12 12:00:00,251.97,252.2,248.15,248.44,62115.0,251.97,252.2,248.15,248.44,62115.0
2020-11-12 13:00:00,248.61,250.69,247.55,250.6,51526.0,248.61,250.69,247.55,250.6,51526.0
2020-11-12 14:00:00,250.66,251.15,245.67,245.69,101688.0,250.66,251.15,245.67,245.69,101688.0
2020-11-12 15:00:00,245.83,248.12,245.62,247.85,171825.0,245.83,248.12,245.62,247.85,171825.0
2020-11-13 09:30:00,250.92,255.28,249.18,255.28,81135.0,250.92,255.28,249.18,255.28,81135.0
2020-11-13 10:00:00,255.09,256.09,254.09,255.0,121122.0,255.09,256.09,254.09,255.0,121122.0
2020-11-13 11:00:00,254.39,258.98,254.39,258.47,110467.0,254.39,258.98,254.39,258.47,110467.0
2020-11-13 12:00:00,258.47,261.14,258.47,259.93,131907.0,258.47,261.14,258.47,259.93,131907.0
2020-11-13 13:00:00,259.99,262.93,259.17,262.47,72549.0,259.99,262.93,259.17,262.47,72549.0
2020-11-13 14:00:00,262.29,263.78,260.95,262.17,97736.0,262.29,263.78,260.95,262.17,97736.0
2020-11-13 15:00:00,262.18,263.45,260.61,262.35,238079.0,262.18,263.45,260.61,262.35,238079.0
2020-11-16 09:30:00,270.38,272.0,262.61,265.35,93977.0,270.38,272.0,262.61,265.35,93977.0
2020-11-16 10:00:00,265.33,269.84,264.26,269.8,68131.0,265.33,269.84,264.26,269.8,68131.0
2020-11-16 11:00:00,269.9,270.9,268.21,268.81,80464.0,269.9,270.9,268.21,268.81,80464.0
2020-11-16 12:00:00,268.94,273.61,268.71,273.61,84344.0,268.94,273.61,268.71,273.61,84344.0
2020-11-16 13:00:00,273.61,273.64,271.57,273.22,118522.0,273.61,273.64,271.57,273.22,118522.0
2020-11-16 14:00:00,273.02,275.8,272.16,275.43,100555.0,273.02,275.8,272.16,275.43,100555.0
2020-11-16 15:00:00,275.57,276.91,274.47,275.28,205586.0,275.57,276.91,274.47,275.28,205586.0
2020-11-17 09:30:00,272.53,272.53,266.7,267.75,138312.0,272.53,272.53,266.7,267.75,138312.0
2020-11-17 10:00:00,267.85,272.64,267.45,272.18,113737.0,267.85,272.64,267.45,272.18,113737.0
2020-11-17 11:00:00,271.95,277.88,271.32,277.06,126564.0,271.95,277.88,271.32,277.06,126564.0
2020-11-17 12:00:00,276.99,277.63,275.2,276.06,34690.0,276.99,277.63,275.2,276.06,34690.0
2020-11-17 13:00:00,275.97,277.44,275.16,277.31,55753.0,275.97,277.44,275.16,277.31,55753.0
2020-11-17 14:00:00,277.17,278.83,275.24,277.09,86798.0,277.17,278.83,275.24,277.09,86798.0
2020-11-17 15:00:00,277.29,277.29,274.85,276.42,138000.0,277.29,277.29,274.85,276.42,138000.0
2020-11-18 09:30:00,275.16,287.24,275.16,286.14,147647.0,275.16,287.24,275.16,286.14,147647.0
2020-11-18 10:00:00,285.85,287.14,279.11,279.62,136295.0,285.85,287.14,279.11,279.62,136295.0
2020-11-18 11:00:00,279.5,281.4,278.01,279.79,115034.0,279.5,281.4,278.01,279.79,115034.0
2020-11-18 12:00:00,280.02,281.33,280.02,281.03,76555.0,280.02,281.33,280.02,281.03,76555.0
2020-11-18 13:00:00,280.95,281.78,278.91,279.19,44575.0,280.95,281.78,278.91,279.19,44575.0
2020-11-18 14:00:00,279.17,280.11,275.48,276.85,60669.0,279.17,280.11,275.48,276.85,60669.0
2020-11-18 15:00:00,276.74,276.78,274.08,274.33,126394.0,276.74,276.78,274.08,274.33,126394.0
2020-11-19 09:30:00,272.08,277.77,269.11,272.44,76912.0,272.08,277.77,269.11,272.44,76912.0
2020-11-19 10:00:00,272.61,274.07,270.02,271.17,118797.0,272.61,274.07,270.02,271.17,118797.0
2020-11-19 11:00:00,271.0,272.06,270.2,270.96,48805.0,271.0,272.06,270.2,270.96,48805.0
2020-11-19 12:00:00,270.87,271.61,268.74,269.05,61409.0,270.87,271.61,268.74,269.05,61409.0
2020-11-19 13:00:00,269.13,271.43,268.95,270.79,30815.0,269.13,271.43,268.95,270.79,30815.0
2020-11-19 14:00:00,270.9,273.93,270.9,273.56,29384.0,270.9,273.93,270.9,273.56,29384.0
2020-11-19 15:00:00,273.54,275.25,273.32,274.88,70288.0,273.54,275.25,273.32,274.88,70288.0
2020-11-20 09:30:00,271.08,278.03,271.05,277.15,71057.0,271.08,278.03,271.05,277.15,71057.0
2020-11-20 10:00:00,276.99,277.84,273.36,274.84,102593.0,276.99,277.84,273.36,274.84,102593.0
2020-11-20 11:00:00,274.88,274.91,273.75,274.84,30893.0,274.88,274.91,273.75,274.84,30893.0
2020-11-20 12:00:00,274.71,275.72,273.2,274.23,52865.0,274.71,275.72,273.2,274.23,52865.0
2020-11-20 13:00:00,274.35,275.76,274.03,275.1,29321.0,274.35,275.76,274.03,275.1,29321.0
2020-11-20 14:00:00,275.15,275.2,273.01,273.24,39855.0,275.15,275.2,273.01,273.24,39855.0
2020-11-20 15:00:00,273.41,274.95,272.78,273.83,71203.0,273.41,274.95,272.78,273.83,71203.0
2020-11-23 09:30:00,275.69,278.63,273.78,277.39,82024.0,275.69,278.63,273.78,277.39,82024.0
2020-11-23 10:00:00,277.49,283.43,277.18,281.95,124493.0,277.49,283.43,277.18,281.95,124493.0
2020-11-23 11:00:00,281.99,284.34,280.63,284.01,68473.0,281.99,284.34,280.63,284.01,68473.0
2020-11-23 12:00:00,283.92,284.06,281.76,282.86,34771.0,283.92,284.06,281.76,282.86,34771.0
2020-11-23 13:00:00,282.56,282.58,280.41,280.42,52801.0,282.56,282.58,280.41,280.42,52801.0
2020-11-23 14:00:00,280.41,282.55,280.08,282.22,60046.0,280.41,282.55,280.08,282.22,60046.0
2020-11-23 15:00:00,282.31,283.77,281.98,282.62,127112.0,282.31,283.77,281.98,282.62,127112.0
2020-11-24 09:30:00,280.5,287.03,279.55,285.06,147342.0,280.5,287.03,279.55,285.06,147342.0
2020-11-24 10:00:00,284.63,286.03,283.01,284.33,110457.0,284.63,286.03,283.01,284.33,110457.0
2020-11-24 11:00:00,284.64,286.0,282.64,285.25,61224.0,284.64,286.0,282.64,285.25,61224.0
2020-11-24 12:00:00,285.45,286.15,283.63,284.69,45063.0,285.45,286.15,283.63,284.69,45063.0
2020-11-24 13:00:00,284.97,285.85,283.55,285.03,46081.0,284.97,285.85,283.55,285.03,46081.0
2020-11-24 14:00:00,284.83,285.83,284.13,284.41,42546.0,284.83,285.83,284.13,284.41,42546.0
2020-11-24 15:00:00,284.38,285.25,283.07,284.6,96058.0,284.38,285.25,283.07,284.6,96058.0
2020-11-25 09:30:00,279.68,280.0,272.73,276.32,109812.0,279.68,280.0,272.73,276.32,109812.0
2020-11-25 10:00:00,275.75,277.53,275.0,276.55,59512.0,275.75,277.53,275.0,276.55,59512.0
2020-11-25 11:00:00,276.34,279.87,276.13,279.55,74395.0,276.34,279.87,276.13,279.55,74395.0
2020-11-25 12:00:00,279.37,280.34,278.03,279.56,31293.0,279.37,280.34,278.03,279.56,31293.0
2020-11-25 13:00:00,279.64,280.87,278.5,279.03,29119.0,279.64,280.87,278.5,279.03,29119.0
2020-11-25 14:00:00,279.0,279.08,277.0,278.48,33908.0,279.0,279.08,277.0,278.48,33908.0
2020-11-25 15:00:00,278.42,279.78,277.92,279.76,133045.0,278.42,279.78,277.92,279.76,133045.0
2020-11-27 09:30:00,281.18,284.27,279.23,282.8,106188.0,281.18,284.27,279.23,282.8,106188.0
2020-11-27 10:00:00,282.78,283.72,277.64,279.93,100242.0,282.78,283.72,277.64,279.93,100242.0
2020-11-27 11:00:00,279.73,281.21,279.01,279.92,47713.0,279.73,281.21,279.01,279.92,47713.0
2020-11-27 12:00:00,279.56,281.49,278.48,281.48,90791.0,279.56,281.49,278.48,281.48,90791.0
2020-11-30 09:30:00,282.65,283.97,278.46,279.89,102468.0,282.65,283.97,278.46,279.89,102468.0
2020-11-30 10:00:00,280.09,280.5,277.24,279.99,92696.0,280.09,280.5,277.24,279.99,92696.0
2020-11-30 11:00:00,280.11,280.86,277.29,279.63,65290.0,280.11,280.86,277.29,279.63,65290.0
2020-11-30 12:00:00,279.34,279.67,276.56,276.89,63645.0,279.34,279.67,276.56,276.89,63645.0
2020-11-30 13:00:00,276.81,277.49,275.87,276.3,70690.0,276.81,277.49,275.87,276.3,70690.0
2020-11-30 14:00:00,276.19,276.75,274.76,276.46,71907.0,276.19,276.75,274.76,276.46,71907.0
2020-11-30 15:00:00,276.5,276.64,274.56,275.4,184421.0,276.5,276.64,274.56,275.4,184421.0
2020-12-01 09:30:00,273.84,278.05,270.74,276.23,181646.0,273.84,278.05,270.74,276.23,181646.0
2020-12-01 10:00:00,276.0,279.68,275.88,278.37,78780.0,276.0,279.68,275.88,278.37,78780.0
2020-12-01 11:00:00,278.38,280.49,277.94,278.03,46680.0,278.38,280.49,277.94,278.03,46680.0
2020-12-01 12:00:00,277.89,279.93,277.32,279.61,68980.0,277.89,279.93,277.32,279.61,68980.0
2020-12-01 13:00:00,279.7,280.68,278.25,280.47,37891.0,279.7,280.68,278.25,280.47,37891.0
2020-12-01 14:00:00,280.41,281.1,279.35,280.14,45340.0,280.41,281.1,279.35,280.14,45340.0
2020-12-01 15:00:00,280.1,280.4,278.52,279.54,93460.0,280.1,280.4,278.52,279.54,93460.0
2020-12-02 09:30:00,276.02,279.19,273.0,277.99,58199.0,276.02,279.19,273.0,277.99,58199.0
2020-12-02 10:00:00,277.46,280.87,277.06,280.7,63991.0,277.46,280.87,277.06,280.7,63991.0
2020-12-02 11:00:00,280.68,282.0,279.11,279.4,101816.0,280.68,282.0,279.11,279.4,101816.0
2020-12-02 12:00:00,279.48,281.36,278.14,280.44,103863.0,279.48,281.36,278.14,280.44,103863.0
2020-12-02 13:00:00,280.43,282.62,280.1,281.0,93773.0,280.43,282.62,280.1,281.0,93773.0
2020-12-02 14:00:00,280.53,282.54,279.88,281.97,68469.0,280.53,282.54,279.88,281.97,68469.0
2020-12-02 15:00:00,281.91,283.0,280.84,281.93,115198.0,281.91,283.0,280.84,281.93,115198.0
2020-12-03 09:30:00,283.95,288.0,282.44,284.59,90774.0,283.95,288.0,282.44,284.59,90774.0
2020-12-03 10:00:00,284.81,289.05,284.81,286.99,144543.0,284.81,289.05,284.81,286.99,144543.0
2020-12-03 11:00:00,286.92,291.29,286.72,290.63,104372.0,286.92,291.29,286.72,290.63,104372.0
2020-12-03 12:00:00,290.4,291.44,289.16,291.33,83592.0,290.4,291.44,289.16,291.33,83592.0
2020-12-03 13:00:00,291.5,292.99,289.8,289.82,102914.0,291.5,292.99,289.8,289.82,102914.0
2020-12-03 14:00:00,289.96,292.6,289.05,292.33,141198.0,289.96,292.6,289.05,292.33,141198.0
2020-12-03 15:00:00,292.39,293.52,287.26,289.82,299470.0,292.39,293.52,287.26,289.82,299470.0
2020-12-04 09:30:00,280.46,289.9,278.13,287.74,670644.0,280.46,289.9,278.13,287.74,670644.0
2020-12-04 10:00:00,287.49,288.6,278.5,280.45,400287.0,287.49,288.6,278.5,280.45,400287.0
2020-12-04 11:00:00,280.52,284.84,279.8,282.32,134414.0,280.52,284.84,279.8,282.32,134414.0
2020-12-04 12:00:00,282.3,283.29,281.0,281.31,132482.0,282.3,283.29,281.0,281.31,132482.0
2020-12-04 13:00:00,281.27,281.8,276.56,278.69,187552.0,281.27,281.8,276.56,278.69,187552.0
2020-12-04 14:00:00,278.71,279.61,276.71,278.65,109623.0,278.71,279.61,276.71,278.65,109623.0
2020-12-04 15:00:00,278.65,280.12,277.24,279.78,225227.0,278.65,280.12,277.24,279.78,225227.0
2020-12-07 09:30:00,278.1,278.17,273.26,276.76,95158.0,278.1,278.17,273.26,276.76,95158.0
2020-12-07 10:00:00,276.79,276.96,273.64,275.84,156489.0,276.79,276.96,273.64,275.84,156489.0
2020-12-07 11:00:00,275.87,275.93,274.35,275.5,76536.0,275.87,275.93,274.35,275.5,76536.0
2020-12-07 12:00:00,275.47,277.18,275.19,275.8,57276.0,275.47,277.18,275.19,275.8,57276.0
2020-12-07 13:00:00,275.74,275.74,271.16,271.16,84419.0,275.74,275.74,271.16,271.16,84419.0
2020-12-07 14:00:00,271.16,272.05,269.64,271.6,110664.0,271.16,272.05,269.64,271.6,110664.0
2020-12-07 15:00:00,271.6,274.44,271.45,272.96,172660.0,271.6,274.44,271.45,272.96,172660.0
2020-12-08 09:30:00,270.57,273.91,269.25,271.06,60606.0,270.57,273.91,269.25,271.06,60606.0
2020-12-08 10:00:00,271.12,271.52,269.5,270.71,75232.0,271.12,271.52,269.5,270.71,75232.0
2020-12-08 11:00:00,270.73,272.1,269.31,269.67,77133.0,270.73,272.1,269.31,269.67,77133.0
2020-12-08 12:00:00,269.54,270.04,267.67,268.1,69907.0,269.54,270.04,267.67,268.1,69907.0
2020-12-08 13:00:00,268.24,271.6,268.0,271.4,70937.0,268.24,271.6,268.0,271.4,70937.0
2020-12-08 14:00:00,271.42,272.15,270.4,271.27,44867.0,271.42,272.15,270.4,271.27,44867.0
2020-12-08 15:00:00,271.23,272.78,270.14,271.95,90181.0,271.23,272.78,270.14,271.95,90181.0
2020-12-09 09:30:00,271.75,274.23,270.24,272.47,78044.0,271.75,274.23,270.24,272.47,78044.0
2020-12-09 10:00:00,272.41,275.42,271.29,275.35,76858.0,272.41,275.42,271.29,275.35,76858.0
2020-12-09 11:00:00,275.41,275.78,274.25,274.83,49016.0,275.41,275.78,274.25,274.83,49016.0
2020-12-09 12:00:00,274.68,277.04,274.64,275.35,45288.0,274.68,277.04,274.64,275.35,45288.0
2020-12-09 13:00:00,275.38,276.0,274.31,274.56,91087.0,275.38,276.0,274.31,274.56,91087.0
2020-12-09 14:00:00,274.63,276.25,274.25,275.59,67506.0,274.63,276.25,274.25,275.59,67506.0
2020-12-09 15:00:00,275.48,276.42,274.17,275.67,89552.0,275.48,276.42,274.17,275.67,89552.0
2020-12-10 09:30:00,274.0,274.18,271.5,273.54,40089.0,274.0,274.18,271.5,273.54,40089.0
2020-12-10 10:00:00,273.8,274.81,271.37,271.91,84152.0,273.8,274.81,271.37,271.91,84152.0
2020-12-10 11:00:00,271.9,272.91,271.08,272.7,41396.0,271.9,272.91,271.08,272.7,41396.0
2020-12-10 12:00:00,272.72,274.62,272.38,272.83,39572.0,272.72,274.62,272.38,272.83,39572.0
2020-12-10 13:00:00,272.83,274.57,272.83,273.92,26697.0,272.83,274.57,272.83,273.92,26697.0
2020-12-10 14:00:00,273.78,274.05,271.64,271.69,30311.0,273.78,274.05,271.64,271.69,30311.0
2020-12-10 15:00:00,271.85,273.05,271.85,272.0,61733.0,271.85,273.05,271.85,272.0,61733.0
2020-12-11 09:30:00,270.01,270.01,266.68,268.87,62544.0,270.01,270.01,266.68,268.87,62544.0
2020-12-11 10:00:00,268.31,268.85,265.14,265.88,86532.0,268.31,268.85,265.14,265.88,86532.0
2020-12-11 11:00:00,265.99,266.93,263.42,264.44,88588.0,265.99,266.93,263.42,264.44,88588.0
2020-12-11 12:00:00,264.24,266.91,263.17,264.5,83106.0,264.24,266.91,263.17,264.5,83106.0
2020-12-11 13:00:00,264.45,265.68,264.21,265.01,41937.0,264.45,265.68,264.21,265.01,41937.0
2020-12-11 14:00:00,265.02,265.77,263.7,264.0,88497.0,265.02,265.77,263.7,264.0,88497.0
2020-12-11 15:00:00,263.92,265.97,263.48,265.29,142207.0,263.92,265.97,263.48,265.29,142207.0
2020-12-14 09:30:00,270.29,272.0,267.53,268.22,65980.0,270.29,272.0,267.53,268.22,65980.0
2020-12-14 10:00:00,268.15,269.85,266.85,266.86,83553.0,268.15,269.85,266.85,266.86,83553.0
2020-12-14 11:00:00,266.85,268.38,266.26,268.24,46940.0,266.85,268.38,266.26,268.24,46940.0
2020-12-14 12:00:00,268.35,268.79,266.4,266.53,43204.0,268.35,268.79,266.4,266.53,43204.0
2020-12-14 13:00:00,266.73,267.71,265.08,266.63,52769.0,266.73,267.71,265.08,266.63,52769.0
2020-12-14 14:00:00,266.68,267.86,266.23,267.38,45272.0,266.68,267.86,266.23,267.38,45272.0
2020-12-14 15:00:00,267.59,267.61,265.56,265.61,98243.0,267.59,267.61,265.56,265.61,98243.0
2020-12-15 09:30:00,268.7,268.93,262.22,262.55,41614.0,268.7,268.93,262.22,262.55,41614.0
2020-12-15 10:00:00,262.64,265.22,261.43,264.33,65906.0,262.64,265.22,261.43,264.33,65906.0
2020-12-15 11:00:00,264.14,266.09,263.33,265.82,30444.0,264.14,266.09,263.33,265.82,30444.0
2020-12-15 12:00:00,265.82,267.25,265.47,266.88,25609.0,265.82,267.25,265.47,266.88,25609.0
2020-12-15 13:00:00,266.97,268.54,266.85,268.17,20463.0,266.97,268.54,266.85,268.17,20463.0
2020-12-15 14:00:00,268.28,268.82,267.52,267.85,34693.0,268.28,268.82,267.52,267.85,34693.0
2020-12-15 15:00:00,268.0,268.5,266.86,267.53,66259.0,268.0,268.5,266.86,267.53,66259.0
2020-12-16 09:30:00,268.44,269.43,266.52,267.33,28492.0,268.44,269.43,266.52,267.33,28492.0
2020-12-16 10:00:00,267.63,268.75,265.75,267.74,59292.0,267.63,268.75,265.75,267.74,59292.0
2020-12-16 11:00:00,267.74,269.93,267.19,267.66,67850.0,267.74,269.93,267.19,267.66,67850.0
2020-12-16 12:00:00,267.73,269.14,267.46,268.04,87074.0,267.73,269.14,267.46,268.04,87074.0
2020-12-16 13:00:00,268.04,269.19,267.11,268.32,46660.0,268.04,269.19,267.11,268.32,46660.0
2020-12-16 14:00:00,268.33,270.75,268.14,270.73,49374.0,268.33,270.75,268.14,270.73,49374.0
2020-12-16 15:00:00,270.62,271.37,269.62,269.88,84026.0,270.62,271.37,269.62,269.88,84026.0
2020-12-17 09:30:00,271.0,271.25,268.19,271.07,38090.0,271.0,271.25,268.19,271.07,38090.0
2020-12-17 10:00:00,271.06,273.53,270.41,270.58,76675.0,271.06,273.53,270.41,270.58,76675.0
2020-12-17 11:00:00,270.54,270.65,269.39,270.53,22524.0,270.54,270.65,269.39,270.53,22524.0
2020-12-17 12:00:00,270.25,272.89,269.42,271.68,65624.0,270.25,272.89,269.42,271.68,65624.0
2020-12-17 13:00:00,271.79,272.18,270.95,271.56,29010.0,271.79,272.18,270.95,271.56,29010.0
2020-12-17 14:00:00,271.55,273.06,270.0,272.91,49441.0,271.55,273.06,270.0,272.91,49441.0
2020-12-17 15:00:00,272.78,273.65,272.04,272.78,142101.0,272.78,273.65,272.04,272.78,142101.0
2020-12-18 09:30:00,272.01,273.69,269.19,269.48,97515.0,272.01,273.69,269.19,269.48,97515.0
2020-12-18 10:00:00,269.47,272.33,268.51,270.98,129469.0,269.47,272.33,268.51,270.98,129469.0
2020-12-18 11:00:00,270.97,271.6,269.81,270.28,26361.0,270.97,271.6,269.81,270.28,26361.0
2020-12-18 12:00:00,270.35,271.77,269.97,271.5,28529.0,270.35,271.77,269.97,271.5,28529.0
2020-12-18 13:00:00,271.64,271.64,270.44,270.52,27807.0,271.64,271.64,270.44,270.52,27807.0
2020-12-18 14:00:00,270.51,270.82,269.95,270.21,24101.0,270.51,270.82,269.95,270.21,24101.0
2020-12-18 15:00:00,270.29,271.88,266.56,268.3,415257.0,270.29,271.88,266.56,268.3,415257.0
2020-12-21 09:30:00,260.78,264.04,258.0,262.61,71907.0,260.78,264.04,258.0,262.61,71907.0
2020-12-21 10:00:00,262.55,264.38,260.97,263.65,77757.0,262.55,264.38,260.97,263.65,77757.0
2020-12-21 11:00:00,263.63,266.32,262.99,266.07,42577.0,263.63,266.32,262.99,266.07,42577.0
2020-12-21 12:00:00,266.19,268.72,265.96,268.26,32967.0,266.19,268.72,265.96,268.26,32967.0
2020-12-21 13:00:00,268.33,269.18,267.69,268.47,30397.0,268.33,269.18,267.69,268.47,30397.0
2020-12-21 14:00:00,268.61,269.37,267.1,267.84,29193.0,268.61,269.37,267.1,267.84,29193.0
2020-12-21 15:00:00,267.85,269.04,267.23,268.44,88737.0,267.85,269.04,267.23,268.44,88737.0
2020-12-22 09:30:00,268.11,269.66,265.68,265.68,20622.0,268.11,269.66,265.68,265.68,20622.0
2020-12-22 10:00:00,265.79,268.0,265.0,265.42,40425.0,265.79,268.0,265.0,265.42,40425.0
2020-12-22 11:00:00,265.33,266.25,263.59,264.72,46018.0,265.33,266.25,263.59,264.72,46018.0
2020-12-22 12:00:00,264.26,264.85,263.5,263.75,30898.0,264.26,264.85,263.5,263.75,30898.0
2020-12-22 13:00:00,263.89,264.28,263.43,263.43,38304.0,263.89,264.28,263.43,263.43,38304.0
2020-12-22 14:00:00,263.45,263.89,262.86,263.89,48258.0,263.45,263.89,262.86,263.89,48258.0
2020-12-22 15:00:00,263.92,265.47,263.8,265.39,82533.0,263.92,265.47,263.8,265.39,82533.0
2020-12-23 09:30:00,267.75,270.91,267.4,270.38,43499.0,267.75,270.91,267.4,270.38,43499.0
2020-12-23 10:00:00,270.13,270.9,268.81,270.89,43963.0,270.13,270.9,268.81,270.89,43963.0
2020-12-23 11:00:00,270.68,272.54,270.46,271.35,46184.0,270.68,272.54,270.46,271.35,46184.0
2020-12-23 12:00:00,271.19,271.36,269.72,270.09,21413.0,271.19,271.36,269.72,270.09,21413.0
2020-12-23 13:00:00,269.96,270.98,269.81,270.66,16875.0,269.96,270.98,269.81,270.66,16875.0
2020-12-23 14:00:00,270.6,270.73,269.73,269.8,20029.0,270.6,270.73,269.73,269.8,20029.0
2020-12-23 15:00:00,269.69,270.51,268.29,268.3,116343.0,269.69,270.51,268.29,268.3,116343.0
2020-12-24 09:30:00,267.33,268.39,264.03,265.74,29281.0,267.33,268.39,264.03,265.74,29281.0
2020-12-24 10:00:00,265.74,265.9,263.93,265.12,48076.0,265.74,265.9,263.93,265.12,48076.0
2020-12-24 11:00:00,265.23,266.3,264.62,264.85,31974.0,265.23,266.3,264.62,264.85,31974.0
2020-12-24 12:00:00,264.76,265.2,264.35,264.64,45759.0,264.76,265.2,264.35,264.64,45759.0
2020-12-28 09:30:00,267.18,268.8,265.05,268.46,65891.0,267.18,268.8,265.05,268.46,65891.0
2020-12-28 10:00:00,268.31,275.6,267.9,275.58,98739.0,268.31,275.6,267.9,275.58,98739.0
2020-12-28 11:00:00,275.54,276.53,274.15,275.32,89602.0,275.54,276.53,274.15,275.32,89602.0
2020-12-28 12:00:00,275.17,279.38,275.12,278.13,90618.0,275.17,279.38,275.12,278.13,90618.0
2020-12-28 13:00:00,278.09,278.19,276.37,277.58,67536.0,278.09,278.19,276.37,277.58,67536.0
2020-12-28 14:00:00,277.72,278.97,277.67,278.74,62237.0,277.72,278.97,277.67,278.74,62237.0
2020-12-28 15:00:00,278.66,279.43,277.06,278.29,174757.0,278.66,279.43,277.06,278.29,174757.0
2020-12-29 09:30:00,279.86,282.42,276.63,277.61,70969.0,279.86,282.42,276.63,277.61,70969.0
2020-12-29 10:00:00,277.88,279.04,275.21,277.92,96642.0,277.88,279.04,275.21,277.92,96642.0
2020-12-29 11:00:00,278.1,279.87,277.9,279.22,32670.0,278.1,279.87,277.9,279.22,32670.0
2020-12-29 12:00:00,279.35,279.35,275.79,276.65,27295.0,279.35,279.35,275.79,276.65,27295.0
2020-12-29 13:00:00,276.75,277.62,276.23,277.32,14584.0,276.75,277.62,276.23,277.32,14584.0
2020-12-29 14:00:00,277.03,277.09,276.17,276.24,14468.0,277.03,277.09,276.17,276.24,14468.0
2020-12-29 15:00:00,276.14,277.6,275.54,277.5,75656.0,276.14,277.6,275.54,277.5,75656.0
2020-12-30 09:30:00,276.33,281.54,276.19,281.0,40794.0,276.33,281.54,276.19,281.0,40794.0
2020-12-30 10:00:00,280.63,282.75,279.72,282.4,67634.0,280.63,282.75,279.72,282.4,67634.0
2020-12-30 11:00:00,282.45,283.0,281.3,282.29,34378.0,282.45,283.0,281.3,282.29,34378.0
2020-12-30 12:00:00,282.43,283.99,282.4,283.04,99513.0,282.43,283.99,282.4,283.04,99513.0
2020-12-30 13:00:00,282.91,284.11,282.53,283.88,56346.0,282.91,284.11,282.53,283.88,56346.0
2020-12-30 14:00:00,283.9,284.84,283.01,283.24,74155.0,283.9,284.84,283.01,283.24,74155.0
2020-12-30 15:00:00,283.19,283.98,282.08,282.84,107442.0,283.19,283.98,282.08,282.84,107442.0
2020-12-31 09:30:00,282.55,282.9,279.82,281.64,26304.0,282.55,282.9,279.82,281.64,26304.0
2020-12-31 10:00:00,281.43,284.89,281.05,283.99,49608.0,281.43,284.89,281.05,283.99,49608.0
2020-12-31 11:00:00,283.79,285.15,283.34,285.0,30084.0,283.79,285.15,283.34,285.0,30084.0
2020-12-31 12:00:00,285.19,285.87,284.56,285.87,33395.0,285.19,285.87,284.56,285.87,33395.0
2020-12-31 13:00:00,285.72,287.82,285.49,287.26,43156.0,285.72,287.82,285.49,287.26,43156.0
2020-12-31 14:00:00,287.26,287.71,285.95,286.23,48258.0,287.26,287.71,285.95,286.23,48258.0
2020-12-31 15:00:00,286.29,288.0,286.24,287.16,97719.0,286.29,288.0,286.24,287.16,97719.0
2021-01-04 09:30:00,287.37,289.65,284.44,286.08,79446.0,287.37,289.65,284.44,286.08,79446.0
2021-01-04 10:00:00,286.16,286.24,280.86,281.68,80265.0,286.16,286.24,280.86,281.68,80265.0
2021-01-04 11:00:00,281.86,286.0,281.09,284.68,107318.0,281.86,286.0,281.09,284.68,107318.0
2021-01-04 12:00:00,284.7,284.91,280.09,282.15,82141.0,284.7,284.91,280.09,282.15,82141.0
2021-01-04 13:00:00,282.05,284.71,281.51,284.58,40667.0,282.05,284.71,281.51,284.58,40667.0
2021-01-04 14:00:00,284.58,284.89,283.1,284.75,55137.0,284.58,284.89,283.1,284.75,55137.0
2021-01-04 15:00:00,284.63,284.78,282.0,282.67,120062.0,284.63,284.78,282.0,282.67,120062.0
2021-01-05 09:30:00,282.02,284.58,281.2,282.05,47575.0,282.02,284.58,281.2,282.05,47575.0
2021-01-05 10:00:00,282.24,284.31,279.29,279.29,62044.0,282.24,284.31,279.29,279.29,62044.0
2021-01-05 11:00:00,279.56,279.64,277.85,279.06,43699.0,279.56,279.64,277.85,279.06,43699.0
2021-01-05 12:00:00,278.92,280.57,278.66,280.2,63704.0,278.92,280.57,278.66,280.2,63704.0
2021-01-05 13:00:00,280.3,280.89,279.93,280.61,30576.0,280.3,280.89,279.93,280.61,30576.0
2021-01-05 14:00:00,280.52,281.55,279.64,279.84,51818.0,280.52,281.55,279.64,279.84,51818.0
2021-01-05 15:00:00,280.0,281.83,279.85,280.26,95123.0,280.0,281.83,279.85,280.26,95123.0
2021-01-06 09:30:00,282.33,286.08,281.0,284.3,29340.0,282.33,286.08,281.0,284.3,29340.0
2021-01-06 10:00:00,284.3,288.21,283.62,287.87,115942.0,284.3,288.21,283.62,287.87,115942.0
2021-01-06 11:00:00,288.04,289.55,287.36,289.39,53936.0,288.04,289.55,287.36,289.39,53936.0
2021-01-06 12:00:00,289.25,290.5,289.01,290.42,32968.0,289.25,290.5,289.01,290.42,32968.0
2021-01-06 13:00:00,290.62,292.6,290.4,291.88,27346.0,290.62,292.6,290.4,291.88,27346.0
2021-01-06 14:00:00,291.88,292.19,287.51,289.72,58096.0,291.88,292.19,287.51,289.72,58096.0
2021-01-06 15:00:00,289.84,292.28,287.85,291.19,89681.0,289.84,292.28,287.85,291.19,89681.0
2021-01-07 09:30:00,291.74,294.8,289.0,291.55,35614.0,291.74,294.8,289.0,291.55,35614.0
2021-01-07 10:00:00,291.92,295.63,290.8,294.2,56727.0,291.92,295.63,290.8,294.2,56727.0
2021-01-07 11:00:00,294.0,295.38,292.0,292.25,93023.0,294.0,295.38,292.0,292.25,93023.0
2021-01-07 12:00:00,292.53,294.06,291.32,292.98,86105.0,292.53,294.06,291.32,292.98,86105.0
2021-01-07 13:00:00,292.97,293.53,292.08,292.46,24791.0,292.97,293.53,292.08,292.46,24791.0
2021-01-07 14:00:00,292.52,292.89,290.93,291.76,17402.0,292.52,292.89,290.93,291.76,17402.0
2021-01-07 15:00:00,291.81,292.86,291.27,292.43,44387.0,291.81,292.86,291.27,292.43,44387.0
2021-01-08 09:30:00,292.93,295.51,290.72,294.84,31489.0,292.93,295.51,290.72,294.84,31489.0
2021-01-08 10:00:00,295.19,297.59,293.55,296.22,50670.0,295.19,297.59,293.55,296.22,50670.0
2021-01-08 11:00:00,296.77,297.24,295.21,295.48,25591.0,296.77,297.24,295.21,295.48,25591.0
2021-01-08 12:00:00,295.87,295.95,293.76,293.76,40634.0,295.87,295.95,293.76,293.76,40634.0
2021-01-08 13:00:00,293.64,294.22,290.75,291.19,67493.0,293.64,294.22,290.75,291.19,67493.0
2021-01-08 14:00:00,291.58,293.32,291.53,293.01,57457.0,291.58,293.32,291.53,293.01,57457.0
2021-01-08 15:00:00,293.22,294.85,293.0,294.28,106969.0,293.22,294.85,293.0,294.28,106969.0
2021-01-11 09:30:00,290.55,294.59,289.71,291.87,64173.0,290.55,294.59,289.71,291.87,64173.0
2021-01-11 10:00:00,291.96,294.74,290.79,293.09,89992.0,291.96,294.74,290.79,293.09,89992.0
2021-01-11 11:00:00,292.81,293.23,290.93,292.22,29479.0,292.81,293.23,290.93,292.22,29479.0
2021-01-11 12:00:00,292.49,292.75,290.69,291.16,31105.0,292.49,292.75,290.69,291.16,31105.0
2021-01-11 13:00:00,291.22,291.49,289.63,290.52,54310.0,291.22,291.49,289.63,290.52,54310.0
2021-01-11 14:00:00,290.58,290.94,288.18,289.36,25904.0,290.58,290.94,288.18,289.36,25904.0
2021-01-11 15:00:00,289.36,290.56,288.25,290.11,82656.0,289.36,290.56,288.25,290.11,82656.0
2021-01-12 09:30:00,291.38,291.93,288.96,291.1,19484.0,291.38,291.93,288.96,291.1,19484.0
2021-01-12 10:00:00,291.18,291.81,290.0,290.61,24190.0,291.18,291.81,290.0,290.61,24190.0
2021-01-12 11:00:00,290.59,291.1,289.85,290.54,17607.0,290.59,291.1,289.85,290.54,17607.0
2021-01-12 12:00:00,290.43,291.63,290.09,291.0,28590.0,290.43,291.63,290.09,291.0,28590.0
2021-01-12 13:00:00,290.89,293.47,290.53,292.13,59892.0,290.89,293.47,290.53,292.13,59892.0
2021-01-12 14:00:00,291.97,292.39,290.6,291.68,41376.0,291.97,292.39,290.6,291.68,41376.0
2021-01-12 15:00:00,291.52,294.82,291.22,293.98,143488.0,291.52,294.82,291.22,293.98,143488.0
2021-01-13 09:30:00,294.76,294.86,292.58,294.24,28888.0,294.76,294.86,292.58,294.24,28888.0
2021-01-13 10:00:00,294.12,294.78,292.75,293.12,54017.0,294.12,294.78,292.75,293.12,54017.0
2021-01-13 11:00:00,293.1,294.19,292.2,293.04,20779.0,293.1,294.19,292.2,293.04,20779.0
2021-01-13 12:00:00,293.17,294.86,292.71,294.43,20754.0,293.17,294.86,292.71,294.43,20754.0
2021-01-13 13:00:00,294.42,294.69,293.33,293.53,25391.0,294.42,294.69,293.33,293.53,25391.0
2021-01-13 14:00:00,293.48,294.1,292.95,293.33,24564.0,293.48,294.1,292.95,293.33,24564.0
2021-01-13 15:00:00,293.39,295.05,293.32,294.0,72852.0,293.39,295.05,293.32,294.0,72852.0
2021-01-14 09:30:00,296.04,298.0,294.79,296.57,30465.0,296.04,298.0,294.79,296.57,30465.0
2021-01-14 10:00:00,296.62,298.14,295.43,297.96,59215.0,296.62,298.14,295.43,297.96,59215.0
2021-01-14 11:00:00,297.94,300.57,297.42,300.49,69070.0,297.94,300.57,297.42,300.49,69070.0
2021-01-14 12:00:00,300.42,301.5,299.56,301.06,38675.0,300.42,301.5,299.56,301.06,38675.0
2021-01-14 13:00:00,301.36,303.5,301.14,302.82,41823.0,301.36,303.5,301.14,302.82,41823.0
2021-01-14 14:00:00,302.8,305.2,302.75,303.63,111344.0,302.8,305.2,302.75,303.63,111344.0
2021-01-14 15:00:00,303.8,304.3,301.54,301.79,122059.0,303.8,304.3,301.54,301.79,122059.0
2021-01-15 09:30:00,300.16,305.0,298.51,303.94,50158.0,300.16,305.0,298.51,303.94,50158.0
2021-01-15 10:00:00,303.31,303.39,299.45,302.16,55492.0,303.31,303.39,299.45,302.16,55492.0
2021-01-15 11:00:00,302.1,303.83,301.01,302.95,66747.0,302.1,303.83,301.01,302.95,66747.0
2021-01-15 12:00:00,302.9,305.95,302.85,305.32,63293.0,302.9,305.95,302.85,305.32,63293.0
2021-01-15 13:00:00,305.34,305.94,304.61,304.82,58174.0,305.34,305.94,304.61,304.82,58174.0
2021-01-15 14:00:00,304.64,304.99,302.99,304.02,166842.0,304.64,304.99,302.99,304.02,166842.0
2021-01-15 15:00:00,304.15,304.49,300.65,301.81,225978.0,304.15,304.49,300.65,301.81,225978.0
2021-01-19 09:30:00,305.0,310.49,298.92,299.71,73509.0,305.0,310.49,298.92,299.71,73509.0
2021-01-19 10:00:00,299.7,300.12,296.72,297.63,93909.0,299.7,300.12,296.72,297.63,93909.0
2021-01-19 11:00:00,297.65,298.91,295.0,295.21,54862.0,297.65,298.91,295.0,295.21,54862.0
2021-01-19 12:00:00,294.97,295.87,293.74,295.14,46385.0,294.97,295.87,293.74,295.14,46385.0
2021-01-19 13:00:00,295.17,295.25,293.01,293.06,31535.0,295.17,295.25,293.01,293.06,31535.0
2021-01-19 14:00:00,293.07,293.61,291.19,292.25,63079.0,293.07,293.61,291.19,292.25,63079.0
2021-01-19 15:00:00,292.1,294.77,291.89,293.15,120082.0,292.1,294.77,291.89,293.15,120082.0
2021-01-20 09:30:00,294.65,296.86,293.13,295.92,46514.0,294.65,296.86,293.13,295.92,46514.0
2021-01-20 10:00:00,295.99,295.99,291.66,293.18,72564.0,295.99,295.99,291.66,293.18,72564.0
2021-01-20 11:00:00,293.0,294.59,292.56,292.79,49786.0,293.0,294.59,292.56,292.79,49786.0
2021-01-20 12:00:00,292.92,293.86,291.75,292.57,53257.0,292.92,293.86,291.75,292.57,53257.0
2021-01-20 13:00:00,292.52,292.81,290.7,292.0,28933.0,292.52,292.81,290.7,292.0,28933.0
2021-01-20 14:00:00,292.17,292.96,291.24,292.03,32509.0,292.17,292.96,291.24,292.03,32509.0
2021-01-20 15:00:00,292.03,295.85,291.75,295.4,104233.0,292.03,295.85,291.75,295.4,104233.0
2021-01-21 09:30:00,293.92,301.95,293.5,299.48,56744.0,293.92,301.95,293.5,299.48,56744.0
2021-01-21 10:00:00,299.48,305.7,299.47,303.55,77607.0,299.48,305.7,299.47,303.55,77607.0
2021-01-21 11:00:00,304.05,304.41,302.06,303.76,31522.0,304.05,304.41,302.06,303.76,31522.0
2021-01-21 12:00:00,303.31,303.73,301.98,303.5,26545.0,303.31,303.73,301.98,303.5,26545.0
2021-01-21 13:00:00,303.67,304.6,302.97,303.18,82011.0,303.67,304.6,302.97,303.18,82011.0
2021-01-21 14:00:00,303.04,303.04,300.65,301.03,34245.0,303.04,303.04,300.65,301.03,34245.0
2021-01-21 15:00:00,301.03,301.74,299.82,300.23,73439.0,301.03,301.74,299.82,300.23,73439.0
2021-01-22 09:30:00,298.13,308.06,298.13,301.68,115698.0,298.13,308.06,298.13,301.68,115698.0
2021-01-22 10:00:00,301.31,303.19,298.09,298.82,38358.0,301.31,303.19,298.09,298.82,38358.0
2021-01-22 11:00:00,298.93,299.96,298.18,299.38,35730.0,298.93,299.96,298.18,299.38,35730.0
2021-01-22 12:00:00,299.39,302.19,299.39,301.65,29270.0,299.39,302.19,299.39,301.65,29270.0
2021-01-22 13:00:00,301.66,302.11,300.61,300.61,24097.0,301.66,302.11,300.61,300.61,24097.0
2021-01-22 14:00:00,300.56,301.07,298.85,299.34,24555.0,300.56,301.07,298.85,299.34,24555.0
2021-01-22 15:00:00,299.37,300.86,298.45,300.09,91671.0,299.37,300.86,298.45,300.09,91671.0
2021-01-25 09:30:00,299.54,300.83,297.76,299.78,47252.0,299.54,300.83,297.76,299.78,47252.0
2021-01-25 10:00:00,299.89,303.55,298.47,298.76,57779.0,299.89,303.55,298.47,298.76,57779.0
2021-01-25 11:00:00,298.76,298.86,293.74,295.48,86558.0,298.76,298.86,293.74,295.48,86558.0
2021-01-25 12:00:00,295.24,298.45,294.27,298.36,47156.0,295.24,298.45,294.27,298.36,47156.0
2021-01-25 13:00:00,298.09,298.86,297.52,297.92,34398.0,298.09,298.86,297.52,297.92,34398.0
2021-01-25 14:00:00,297.93,299.39,296.84,296.84,58075.0,297.93,299.39,296.84,296.84,58075.0
2021-01-25 15:00:00,296.82,297.19,295.41,295.8,84126.0,296.82,297.19,295.41,295.8,84126.0
2021-01-26 09:30:00,297.66,297.9,293.9,294.0,23578.0,297.66,297.9,293.9,294.0,23578.0
2021-01-26 10:00:00,293.76,295.68,290.87,292.79,46020.0,293.76,295.68,290.87,292.79,46020.0
2021-01-26 11:00:00,292.77,294.3,292.05,292.71,34567.0,292.77,294.3,292.05,292.71,34567.0
2021-01-26 12:00:00,292.49,295.18,292.47,294.96,45438.0,292.49,295.18,292.47,294.96,45438.0
2021-01-26 13:00:00,294.57,294.73,293.91,294.38,20144.0,294.57,294.73,293.91,294.38,20144.0
2021-01-26 14:00:00,294.81,295.25,293.7,294.83,27308.0,294.81,295.25,293.7,294.83,27308.0
2021-01-26 15:00:00,294.75,296.74,294.27,295.79,73489.0,294.75,296.74,294.27,295.79,73489.0
2021-01-27 09:30:00,286.41,289.52,281.28,287.89,74534.0,286.41,289.52,281.28,287.89,74534.0
2021-01-27 10:00:00,287.19,291.37,286.3,290.19,121427.0,287.19,291.37,286.3,290.19,121427.0
2021-01-27 11:00:00,289.56,290.3,287.2,287.2,34964.0,289.56,290.3,287.2,287.2,34964.0
2021-01-27 12:00:00,287.28,289.12,286.44,288.85,28429.0,287.28,289.12,286.44,288.85,28429.0
2021-01-27 13:00:00,288.72,289.97,287.43,289.41,27585.0,288.72,289.97,287.43,289.41,27585.0
2021-01-27 14:00:00,290.2,290.68,286.79,286.79,29323.0,290.2,290.68,286.79,286.79,29323.0
2021-01-27 15:00:00,286.96,288.03,285.78,287.45,65072.0,286.96,288.03,285.78,287.45,65072.0
2021-01-28 09:30:00,290.38,292.37,288.8,292.27,26942.0,290.38,292.37,288.8,292.27,26942.0
2021-01-28 10:00:00,292.47,293.6,290.75,293.6,31543.0,292.47,293.6,290.75,293.6,31543.0
2021-01-28 11:00:00,293.49,294.85,290.44,294.75,39389.0,293.49,294.85,290.44,294.75,39389.0
2021-01-28 12:00:00,294.74,295.0,290.95,291.65,31865.0,294.74,295.0,290.95,291.65,31865.0
2021-01-28 13:00:00,292.56,294.64,290.81,292.27,33747.0,292.56,294.64,290.81,292.27,33747.0
2021-01-28 14:00:00,292.41,292.62,290.19,292.29,30000.0,292.41,292.62,290.19,292.29,30000.0
2021-01-28 15:00:00,292.12,293.96,290.33,290.33,75244.0,292.12,293.96,290.33,290.33,75244.0
2021-01-29 09:30:00,290.1,291.01,287.6,288.49,18327.0,290.1,291.01,287.6,288.49,18327.0
2021-01-29 10:00:00,288.71,290.02,288.28,288.63,41298.0,288.71,290.02,288.28,288.63,41298.0
2021-01-29 11:00:00,288.85,289.09,285.27,287.23,41692.0,288.85,289.09,285.27,287.23,41692.0
2021-01-29 12:00:00,287.38,288.24,282.2,282.94,34610.0,287.38,288.24,282.2,282.94,34610.0
2021-01-29 13:00:00,283.06,284.54,281.17,282.54,36321.0,283.06,284.54,281.17,282.54,36321.0
2021-01-29 14:00:00,282.53,283.08,280.01,281.31,39547.0,282.53,283.08,280.01,281.31,39547.0
2021-01-29 15:00:00,281.51,282.22,279.5,279.5,110916.0,281.51,282.22,279.5,279.5,110916.0
2021-02-01 09:30:00,280.69,282.96,277.5,277.57,66584.0,280.69,282.96,277.5,277.57,66584.0
2021-02-01 10:00:00,277.56,281.22,276.0,278.88,90957.0,277.56,281.22,276.0,278.88,90957.0
2021-02-01 11:00:00,279.0,283.17,278.42,281.13,39115.0,279.0,283.17,278.42,281.13,39115.0
2021-02-01 12:00:00,281.23,281.33,278.29,279.18,32880.0,281.23,281.33,278.29,279.18,32880.0
2021-02-01 13:00:00,279.27,280.74,279.25,279.51,42842.0,279.27,280.74,279.25,279.51,42842.0
2021-02-01 14:00:00,279.48,281.41,279.25,279.59,47990.0,279.48,281.41,279.25,279.59,47990.0
2021-02-01 15:00:00,279.46,283.01,279.12,282.21,74249.0,279.46,283.01,279.12,282.21,74249.0
2021-02-02 09:30:00,285.04,289.46,284.21,288.68,32968.0,285.04,289.46,284.21,288.68,32968.0
2021-02-02 10:00:00,288.42,290.44,287.67,289.33,67552.0,288.42,290.44,287.67,289.33,67552.0
2021-02-02 11:00:00,289.14,289.93,288.79,289.56,47651.0,289.14,289.93,288.79,289.56,47651.0
2021-02-02 12:00:00,289.63,291.0,289.62,290.36,48132.0,289.63,291.0,289.62,290.36,48132.0
2021-02-02 13:00:00,290.25,290.71,289.31,289.66,31187.0,290.25,290.71,289.31,289.66,31187.0
2021-02-02 14:00:00,289.54,290.3,289.34,290.19,23255.0,289.54,290.3,289.34,290.19,23255.0
2021-02-02 15:00:00,290.05,290.63,287.25,287.26,88132.0,290.05,290.63,287.25,287.26,88132.0
2021-02-03 09:30:00,287.18,294.72,287.18,292.66,54395.0,287.18,294.72,287.18,292.66,54395.0
2021-02-03 10:00:00,292.78,292.78,290.57,291.94,47090.0,292.78,292.78,290.57,291.94,47090.0
2021-02-03 11:00:00,292.08,292.08,289.01,290.46,25668.0,292.08,292.08,289.01,290.46,25668.0
2021-02-03 12:00:00,290.51,290.72,289.38,290.42,19531.0,290.51,290.72,289.38,290.42,19531.0
2021-02-03 13:00:00,290.41,290.57,289.9,290.01,14097.0,290.41,290.57,289.9,290.01,14097.0
2021-02-03 14:00:00,289.88,290.26,289.28,289.47,15548.0,289.88,290.26,289.28,289.47,15548.0
2021-02-03 15:00:00,289.32,290.0,288.54,288.94,60650.0,289.32,290.0,288.54,288.94,60650.0
2021-02-04 09:30:00,288.98,293.47,288.98,291.61,18247.0,288.98,293.47,288.98,291.61,18247.0
2021-02-04 10:00:00,292.27,293.16,290.89,292.51,14344.0,292.27,293.16,290.89,292.51,14344.0
2021-02-04 11:00:00,292.74,293.37,292.26,292.88,15372.0,292.74,293.37,292.26,292.88,15372.0
2021-02-04 12:00:00,292.81,293.5,292.8,293.08,22044.0,292.81,293.5,292.8,293.08,22044.0
2021-02-04 13:00:00,293.08,293.94,293.02,293.94,10347.0,293.08,293.94,293.02,293.94,10347.0
2021-02-04 14:00:00,293.98,295.35,293.73,294.93,22846.0,293.98,295.35,293.73,294.93,22846.0
2021-02-04 15:00:00,294.8,295.85,293.66,295.59,33977.0,294.8,295.85,293.66,295.59,33977.0
2021-02-05 09:30:00,297.5,301.72,297.0,299.12,61724.0,297.5,301.72,297.0,299.12,61724.0
2021-02-05 10:00:00,298.9,302.72,298.44,301.86,61212.0,298.9,302.72,298.44,301.86,61212.0
2021-02-05 11:00:00,301.65,301.67,299.5,301.31,25027.0,301.65,301.67,299.5,301.31,25027.0
2021-02-05 12:00:00,300.88,303.03,300.84,302.06,26593.0,300.88,303.03,300.84,302.06,26593.0
2021-02-05 13:00:00,302.05,302.17,301.03,301.03,17762.0,302.05,302.17,301.03,301.03,17762.0
2021-02-05 14:00:00,301.06,302.22,300.88,302.11,36952.0,301.06,302.22,300.88,302.11,36952.0
2021-02-05 15:00:00,302.1,303.37,301.16,302.04,144672.0,302.1,303.37,301.16,302.04,144672.0
2021-02-08 09:30:00,302.59,306.67,301.56,306.35,30421.0,302.59,306.67,301.56,306.35,30421.0
2021-02-08 10:00:00,306.69,309.98,306.06,309.26,51960.0,306.69,309.98,306.06,309.26,51960.0
2021-02-08 11:00:00,309.28,311.13,307.88,310.58,64403.0,309.28,311.13,307.88,310.58,64403.0
2021-02-08 12:00:00,310.76,313.71,310.12,313.59,44763.0,310.76,313.71,310.12,313.59,44763.0
2021-02-08 13:00:00,313.64,314.64,311.96,313.14,43493.0,313.64,314.64,311.96,313.14,43493.0
2021-02-08 14:00:00,313.13,315.61,312.87,315.02,33231.0,313.13,315.61,312.87,315.02,33231.0
2021-02-08 15:00:00,314.83,316.21,313.78,316.11,153672.0,314.83,316.21,313.78,316.11,153672.0
2021-02-09 09:30:00,314.99,317.99,314.59,315.9,31735.0,314.99,317.99,314.59,315.9,31735.0
2021-02-09 10:00:00,315.64,319.0,315.14,318.75,32921.0,315.64,319.0,315.14,318.75,32921.0
2021-02-09 11:00:00,318.67,319.09,317.43,318.65,37487.0,318.67,319.09,317.43,318.65,37487.0
2021-02-09 12:00:00,318.74,320.68,318.64,319.35,44982.0,318.74,320.68,318.64,319.35,44982.0
2021-02-09 13:00:00,319.52,320.17,318.98,319.34,32424.0,319.52,320.17,318.98,319.34,32424.0
2021-02-09 14:00:00,319.34,320.57,318.22,318.66,33534.0,319.34,320.57,318.22,318.66,33534.0
2021-02-09 15:00:00,318.62,319.84,318.24,318.98,70583.0,318.62,319.84,318.24,318.98,70583.0
2021-02-10 09:30:00,318.27,320.92,318.21,320.0,32228.0,318.27,320.92,318.21,320.0,32228.0
2021-02-10 10:00:00,319.77,320.16,312.11,313.9,93454.0,319.77,320.16,312.11,313.9,93454.0
2021-02-10 11:00:00,314.13,316.52,313.45,315.48,27339.0,314.13,316.52,313.45,315.48,27339.0
2021-02-10 12:00:00,315.21,316.69,313.13,316.56,34066.0,315.21,316.69,313.13,316.56,34066.0
2021-02-10 13:00:00,316.44,317.82,316.21,316.38,21795.0,316.44,317.82,316.21,316.38,21795.0
2021-02-10 14:00:00,316.42,317.44,316.2,317.27,24542.0,316.42,317.44,316.2,317.27,24542.0
2021-02-10 15:00:00,317.26,317.66,315.02,315.44,94472.0,317.26,317.66,315.02,315.44,94472.0
2021-02-11 09:30:00,315.65,319.24,314.7,318.98,21794.0,315.65,319.24,314.7,318.98,21794.0
2021-02-11 10:00:00,318.64,320.97,318.35,320.1,42663.0,318.64,320.97,318.35,320.1,42663.0
2021-02-11 11:00:00,319.9,322.11,319.65,320.97,25517.0,319.9,322.11,319.65,320.97,25517.0
2021-02-11 12:00:00,320.65,321.15,318.04,318.68,32644.0,320.65,321.15,318.04,318.68,32644.0
2021-02-11 13:00:00,318.75,319.96,318.14,319.7,9539.0,318.75,319.96,318.14,319.7,9539.0
2021-02-11 14:00:00,319.5,320.49,319.29,320.43,19974.0,319.5,320.49,319.29,320.43,19974.0
2021-02-11 15:00:00,320.32,321.15,319.71,321.14,59665.0,320.32,321.15,319.71,321.14,59665.0
2021-02-12 09:30:00,320.11,321.23,319.0,320.02,13429.0,320.11,321.23,319.0,320.02,13429.0
2021-02-12 10:00:00,319.58,320.61,317.68,318.92,23648.0,319.58,320.61,317.68,318.92,23648.0
2021-02-12 11:00:00,319.17,320.25,318.81,318.82,13418.0,319.17,320.25,318.81,318.82,13418.0
2021-02-12 12:00:00,318.82,319.6,317.5,319.46,24651.0,318.82,319.6,317.5,319.46,24651.0
2021-02-12 13:00:00,319.55,319.72,319.06,319.23,8762.0,319.55,319.72,319.06,319.23,8762.0
2021-02-12 14:00:00,319.23,319.65,318.73,319.41,8586.0,319.23,319.65,318.73,319.41,8586.0
2021-02-12 15:00:00,319.29,320.04,317.91,319.63,44248.0,319.29,320.04,317.91,319.63,44248.0
2021-02-16 09:30:00,320.58,321.38,317.5,319.39,35863.0,320.58,321.38,317.5,319.39,35863.0
2021-02-16 10:00:00,319.26,324.83,319.26,324.83,91222.0,319.26,324.83,319.26,324.83,91222.0
2021-02-16 11:00:00,324.79,327.34,324.17,325.29,70548.0,324.79,327.34,324.17,325.29,70548.0
2021-02-16 12:00:00,325.23,330.89,324.65,330.87,67324.0,325.23,330.89,324.65,330.87,67324.0
2021-02-16 13:00:00,330.75,330.76,327.49,328.2,38089.0,330.75,330.76,327.49,328.2,38089.0
2021-02-16 14:00:00,328.35,329.43,328.3,329.43,26837.0,328.35,329.43,328.3,329.43,26837.0
2021-02-16 15:00:00,329.64,329.7,327.03,328.05,94227.0,329.64,329.7,327.03,328.05,94227.0
2021-02-17 09:30:00,328.88,329.77,325.57,326.23,29840.0,328.88,329.77,325.57,326.23,29840.0
2021-02-17 10:00:00,326.82,327.22,324.07,325.85,22406.0,326.82,327.22,324.07,325.85,22406.0
2021-02-17 11:00:00,325.89,325.89,322.23,323.19,32739.0,325.89,325.89,322.23,323.19,32739.0
2021-02-17 12:00:00,323.16,324.04,322.46,322.65,28079.0,323.16,324.04,322.46,322.65,28079.0
2021-02-17 13:00:00,322.71,326.5,322.45,325.24,48185.0,322.71,326.5,322.45,325.24,48185.0
2021-02-17 14:00:00,325.05,326.02,324.54,325.54,10425.0,325.05,326.02,324.54,325.54,10425.0
2021-02-17 15:00:00,325.48,326.53,324.34,324.54,44198.0,325.48,326.53,324.34,324.54,44198.0
2021-02-18 09:30:00,321.79,322.22,318.52,319.03,22910.0,321.79,322.22,318.52,319.03,22910.0
2021-02-18 10:00:00,318.92,319.24,316.45,316.78,44513.0,318.92,319.24,316.45,316.78,44513.0
2021-02-18 11:00:00,316.79,317.72,316.33,316.52,32206.0,316.79,317.72,316.33,316.52,32206.0
2021-02-18 12:00:00,316.52,319.5,316.49,317.9,49827.0,316.52,319.5,316.49,317.9,49827.0
2021-02-18 13:00:00,317.87,320.01,317.05,319.98,29431.0,317.87,320.01,317.05,319.98,29431.0
2021-02-18 14:00:00,320.15,321.87,320.09,320.79,15120.0,320.15,321.87,320.09,320.79,15120.0
2021-02-18 15:00:00,320.79,321.22,318.45,318.62,108382.0,320.79,321.22,318.45,318.62,108382.0
2021-02-19 09:30:00,320.12,321.35,319.56,320.53,24786.0,320.12,321.35,319.56,320.53,24786.0
2021-02-19 10:00:00,320.54,323.2,320.13,322.49,33280.0,320.54,323.2,320.13,322.49,33280.0
2021-02-19 11:00:00,322.55,325.1,322.55,323.3,26929.0,322.55,325.1,322.55,323.3,26929.0
2021-02-19 12:00:00,323.08,323.08,321.44,322.05,16299.0,323.08,323.08,321.44,322.05,16299.0
2021-02-19 13:00:00,322.04,322.41,321.11,321.57,21802.0,322.04,322.41,321.11,321.57,21802.0
2021-02-19 14:00:00,321.57,321.73,319.75,321.36,22346.0,321.57,321.73,319.75,321.36,22346.0
2021-02-19 15:00:00,321.29,322.1,320.12,321.77,56359.0,321.29,322.1,320.12,321.77,56359.0
2021-02-22 09:30:00,319.08,323.86,314.02,323.38,20034.0,319.08,323.86,314.02,323.38,20034.0
2021-02-22 10:00:00,323.71,330.13,323.01,328.55,44674.0,323.71,330.13,323.01,328.55,44674.0
2021-02-22 11:00:00,328.55,329.11,327.51,328.76,26853.0,328.55,329.11,327.51,328.76,26853.0
2021-02-22 12:00:00,328.83,335.13,328.57,330.95,84918.0,328.83,335.13,328.57,330.95,84918.0
2021-02-22 13:00:00,331.04,332.33,330.71,330.85,17684.0,331.04,332.33,330.71,330.85,17684.0
2021-02-22 14:00:00,330.85,330.9,329.06,329.48,21412.0,330.85,330.9,329.06,329.48,21412.0
2021-02-22 15:00:00,329.44,329.63,327.13,328.22,78814.0,329.44,329.63,327.13,328.22,78814.0
2021-02-23 09:30:00,327.66,327.8,318.13,323.49,66654.0,327.66,327.8,318.13,323.49,66654.0
2021-02-23 10:00:00,323.86,330.25,322.62,329.71,62290.0,323.86,330.25,322.62,329.71,62290.0
2021-02-23 11:00:00,329.77,331.29,329.22,330.12,51231.0,329.77,331.29,329.22,330.12,51231.0
2021-02-23 12:00:00,329.87,330.61,329.17,329.17,22476.0,329.87,330.61,329.17,329.17,22476.0
2021-02-23 13:00:00,328.82,330.81,328.82,330.81,10213.0,328.82,330.81,328.82,330.81,10213.0
2021-02-23 14:00:00,330.73,330.89,328.37,328.69,43351.0,330.73,330.89,328.37,328.69,43351.0
2021-02-23 15:00:00,328.77,329.94,327.73,328.03,71019.0,328.77,329.94,327.73,328.03,71019.0
2021-02-24 09:30:00,326.05,330.5,324.94,330.5,35229.0,326.05,330.5,324.94,330.5,35229.0
2021-02-24 10:00:00,330.44,334.44,329.91,332.27,82674.0,330.44,334.44,329.91,332.27,82674.0
2021-02-24 11:00:00,332.5,335.91,332.08,335.71,45156.0,332.5,335.91,332.08,335.71,45156.0
2021-02-24 12:00:00,335.62,336.29,334.54,335.2,31507.0,335.62,336.29,334.54,335.2,31507.0
2021-02-24 13:00:00,335.46,335.46,332.87,332.95,29750.0,335.46,335.46,332.87,332.95,29750.0
2021-02-24 14:00:00,333.18,333.56,332.38,332.97,21160.0,333.18,333.56,332.38,332.97,21160.0
2021-02-24 15:00:00,333.22,335.87,333.22,334.03,91446.0,333.22,335.87,333.22,334.03,91446.0
2021-02-25 09:30:00,336.84,338.26,333.75,335.59,31688.0,336.84,338.26,333.75,335.59,31688.0
2021-02-25 10:00:00,335.35,335.93,332.1,335.87,55267.0,335.35,335.93,332.1,335.87,55267.0
2021-02-25 11:00:00,335.8,337.18,335.16,336.21,41070.0,335.8,337.18,335.16,336.21,41070.0
2021-02-25 12:00:00,336.0,337.0,329.81,329.82,68910.0,336.0,337.0,329.81,329.82,68910.0
2021-02-25 13:00:00,329.61,331.99,327.73,331.88,38950.0,329.61,331.99,327.73,331.88,38950.0
2021-02-25 14:00:00,331.76,334.22,330.94,330.94,29873.0,331.76,334.22,330.94,330.94,29873.0
2021-02-25 15:00:00,331.32,331.77,327.46,327.48,138449.0,331.32,331.77,327.46,327.48,138449.0
2021-02-26 09:30:00,329.26,332.27,327.53,328.34,17577.0,329.26,332.27,327.53,328.34,17577.0
2021-02-26 10:00:00,328.17,328.66,323.89,326.92,44349.0,328.17,328.66,323.89,326.92,44349.0
2021-02-26 11:00:00,327.08,329.26,326.29,326.43,35259.0,327.08,329.26,326.29,326.43,35259.0
2021-02-26 12:00:00,326.5,327.56,323.73,324.2,55099.0,326.5,327.56,323.73,324.2,55099.0
2021-02-26 13:00:00,324.27,325.13,322.96,323.52,58950.0,324.27,325.13,322.96,323.52,58950.0
2021-02-26 14:00:00,323.82,324.75,320.74,322.01,34439.0,323.82,324.75,320.74,322.01,34439.0
2021-02-26 15:00:00,322.08,324.37,321.65,321.96,135425.0,322.08,324.37,321.65,321.96,135425.0
2021-03-01 09:30:00,326.77,332.57,326.77,330.76,74033.0,326.77,332.57,326.77,330.76,74033.0
2021-03-01 10:00:00,330.92,335.08,330.47,334.82,97777.0,330.92,335.08,330.47,334.82,97777.0
2021-03-01 11:00:00,334.86,339.08,334.0,337.62,50679.0,334.86,339.08,334.0,337.62,50679.0
2021-03-01 12:00:00,337.57,337.76,336.49,336.53,16075.0,337.57,337.76,336.49,336.53,16075.0
2021-03-01 13:00:00,336.34,338.77,336.09,338.15,25735.0,336.34,338.77,336.09,338.15,25735.0
2021-03-01 14:00:00,338.28,340.15,338.01,339.67,50410.0,338.28,340.15,338.01,339.67,50410.0
2021-03-01 15:00:00,339.73,339.88,337.34,337.42,101440.0,339.73,339.88,337.34,337.42,101440.0
2021-03-02 09:30:00,339.73,341.28,338.14,339.96,61145.0,339.73,341.28,338.14,339.96,61145.0
2021-03-02 10:00:00,340.42,341.5,335.0,336.37,77016.0,340.42,341.5,335.0,336.37,77016.0
2021-03-02 11:00:00,336.09,336.93,335.29,336.33,52646.0,336.09,336.93,335.29,336.33,52646.0
2021-03-02 12:00:00,336.33,338.41,336.05,336.82,29105.0,336.33,338.41,336.05,336.82,29105.0
2021-03-02 13:00:00,336.82,337.9,336.21,336.72,67758.0,336.82,337.9,336.21,336.72,67758.0
2021-03-02 14:00:00,336.76,337.18,335.16,336.9,27824.0,336.76,337.18,335.16,336.9,27824.0
2021-03-02 15:00:00,336.97,338.26,336.52,336.57,80225.0,336.97,338.26,336.52,336.57,80225.0
2021-03-03 09:30:00,337.4,339.57,336.56,336.93,58722.0,337.4,339.57,336.56,336.93,58722.0
2021-03-03 10:00:00,336.93,339.2,335.47,339.12,90208.0,336.93,339.2,335.47,339.12,90208.0
2021-03-03 11:00:00,339.3,343.18,338.86,341.53,33634.0,339.3,343.18,338.86,341.53,33634.0
2021-03-03 12:00:00,341.61,341.97,340.0,341.0,16327.0,341.61,341.97,340.0,341.0,16327.0
2021-03-03 13:00:00,341.01,342.23,340.45,340.64,18870.0,341.01,342.23,340.45,340.64,18870.0
2021-03-03 14:00:00,340.65,341.03,335.53,337.04,78295.0,340.65,341.03,335.53,337.04,78295.0
2021-03-03 15:00:00,337.13,337.85,334.23,334.23,89807.0,337.13,337.85,334.23,334.23,89807.0
2021-03-04 09:30:00,333.52,333.88,326.27,327.62,52353.0,333.52,333.88,326.27,327.62,52353.0
2021-03-04 10:00:00,327.83,328.48,324.36,326.76,82067.0,327.83,328.48,324.36,326.76,82067.0
2021-03-04 11:00:00,326.86,329.67,326.61,329.67,28711.0,326.86,329.67,326.61,329.67,28711.0
2021-03-04 12:00:00,330.27,330.84,324.43,324.81,52355.0,330.27,330.84,324.43,324.81,52355.0
2021-03-04 13:00:00,324.88,326.18,317.2,318.18,68757.0,324.88,326.18,317.2,318.18,68757.0
2021-03-04 14:00:00,318.31,324.31,317.7,323.74,56546.0,318.31,324.31,317.7,323.74,56546.0
2021-03-04 15:00:00,323.79,325.08,321.42,324.4,107986.0,323.79,325.08,321.42,324.4,107986.0
2021-03-05 09:30:00,330.0,333.45,324.89,325.8,59724.0,330.0,333.45,324.89,325.8,59724.0
2021-03-05 10:00:00,326.19,327.76,320.09,323.37,93197.0,326.19,327.76,320.09,323.37,93197.0
2021-03-05 11:00:00,323.45,325.72,319.24,325.72,96342.0,323.45,325.72,319.24,325.72,96342.0
2021-03-05 12:00:00,325.11,333.8,325.0,332.19,70740.0,325.11,333.8,325.0,332.19,70740.0
2021-03-05 13:00:00,332.24,332.97,329.75,331.98,65701.0,332.24,332.97,329.75,331.98,65701.0
2021-03-05 14:00:00,332.41,332.9,330.06,332.78,39531.0,332.41,332.9,330.06,332.78,39531.0
2021-03-05 15:00:00,332.75,335.06,331.65,333.35,160925.0,332.75,335.06,331.65,333.35,160925.0
2021-03-08 09:30:00,341.86,344.9,335.41,341.78,79278.0,341.86,344.9,335.41,341.78,79278.0
2021-03-08 10:00:00,341.89,348.5,341.89,346.23,95997.0,341.89,348.5,341.89,346.23,95997.0
2021-03-08 11:00:00,346.53,347.61,344.42,344.49,105508.0,346.53,347.61,344.42,344.49,105508.0
2021-03-08 12:00:00,344.35,349.21,343.67,348.36,81112.0,344.35,349.21,343.67,348.36,81112.0
2021-03-08 13:00:00,348.54,348.85,344.75,344.78,67863.0,348.54,348.85,344.75,344.78,67863.0
2021-03-08 14:00:00,345.09,347.74,344.35,346.82,107225.0,345.09,347.74,344.35,346.82,107225.0
2021-03-08 15:00:00,346.81,348.48,345.47,345.76,225329.0,346.81,348.48,345.47,345.76,225329.0
2021-03-09 09:30:00,349.61,349.61,341.46,346.18,66932.0,349.61,349.61,341.46,346.18,66932.0
2021-03-09 10:00:00,345.9,347.58,341.93,343.7,60914.0,345.9,347.58,341.93,343.7,60914.0
2021-03-09 11:00:00,343.78,346.55,343.59,344.96,28546.0,343.78,346.55,343.59,344.96,28546.0
2021-03-09 12:00:00,345.14,345.99,342.54,342.74,17147.0,345.14,345.99,342.54,342.74,17147.0
2021-03-09 13:00:00,343.06,343.97,341.3,341.39,24253.0,343.06,343.97,341.3,341.39,24253.0
2021-03-09 14:00:00,341.34,341.79,339.23,341.06,65061.0,341.34,341.79,339.23,341.06,65061.0
2021-03-09 15:00:00,340.74,342.14,338.74,339.14,66339.0,340.74,342.14,338.74,339.14,66339.0
2021-03-10 09:30:00,340.71,341.76,338.97,340.0,37346.0,340.71,341.76,338.97,340.0,37346.0
2021-03-10 10:00:00,339.97,343.2,339.16,339.79,61380.0,339.97,343.2,339.16,339.79,61380.0
2021-03-10 11:00:00,339.87,341.76,339.18,340.57,29626.0,339.87,341.76,339.18,340.57,29626.0
2021-03-10 12:00:00,340.93,341.79,338.43,340.92,23937.0,340.93,341.79,338.43,340.92,23937.0
2021-03-10 13:00:00,340.89,342.04,339.81,341.11,45194.0,340.89,342.04,339.81,341.11,45194.0
2021-03-10 14:00:00,340.89,343.55,340.68,342.49,49731.0,340.89,343.55,340.68,342.49,49731.0
2021-03-10 15:00:00,342.46,343.98,341.87,343.47,208372.0,342.46,343.98,341.87,343.47,208372.0
2021-03-11 09:30:00,343.0,347.27,341.29,347.24,70201.0,343.0,347.27,341.29,347.24,70201.0
2021-03-11 10:00:00,347.25,349.27,344.55,349.0,76527.0,347.25,349.27,344.55,349.0,76527.0
2021-03-11 11:00:00,348.9,351.0,347.0,347.18,52442.0,348.9,351.0,347.0,347.18,52442.0
2021-03-11 12:00:00,347.32,347.87,345.7,346.55,39058.0,347.32,347.87,345.7,346.55,39058.0
2021-03-11 13:00:00,346.88,347.98,345.43,347.21,31782.0,346.88,347.98,345.43,347.21,31782.0
2021-03-11 14:00:00,347.02,349.06,346.64,348.61,39628.0,347.02,349.06,346.64,348.61,39628.0
2021-03-11 15:00:00,348.67,348.94,346.54,347.8,149887.0,348.67,348.94,346.54,347.8,149887.0
2021-03-12 09:30:00,317.4,324.0,306.06,309.52,975835.0,317.4,324.0,306.06,309.52,975835.0
2021-03-12 10:00:00,309.4,314.78,306.69,314.57,937487.0,309.4,314.78,306.69,314.57,937487.0
2021-03-12 11:00:00,314.56,323.8,312.19,322.25,612732.0,314.56,323.8,312.19,322.25,612732.0
2021-03-12 12:00:00,322.38,325.6,317.26,318.29,414208.0,322.38,325.6,317.26,318.29,414208.0
2021-03-12 13:00:00,318.4,320.68,316.15,318.95,223706.0,318.4,320.68,316.15,318.95,223706.0
2021-03-12 14:00:00,318.94,320.73,317.25,320.42,172810.0,318.94,320.73,317.25,320.42,172810.0
2021-03-12 15:00:00,320.6,322.26,315.66,318.07,545801.0,320.6,322.26,315.66,318.07,545801.0
2021-03-15 09:30:00,318.38,319.39,313.36,314.88,108957.0,318.38,319.39,313.36,314.88,108957.0
2021-03-15 10:00:00,314.78,319.88,314.58,319.6,200797.0,314.78,319.88,314.58,319.6,200797.0
2021-03-15 11:00:00,319.51,322.85,319.12,321.78,122591.0,319.51,322.85,319.12,321.78,122591.0
2021-03-15 12:00:00,321.8,322.41,317.48,317.81,67547.0,321.8,322.41,317.48,317.81,67547.0
2021-03-15 13:00:00,317.92,320.08,316.91,317.27,62981.0,317.92,320.08,316.91,317.27,62981.0
2021-03-15 14:00:00,317.32,320.62,317.03,320.37,68748.0,317.32,320.62,317.03,320.37,68748.0
2021-03-15 15:00:00,320.64,322.88,320.08,322.42,168234.0,320.64,322.88,320.08,322.42,168234.0
2021-03-16 09:30:00,320.18,320.18,316.0,316.0,131176.0,320.18,320.18,316.0,316.0,131176.0
2021-03-16 10:00:00,316.03,317.67,313.37,314.53,135780.0,316.03,317.67,313.37,314.53,135780.0
2021-03-16 11:00:00,314.48,315.5,311.6,311.6,156145.0,314.48,315.5,311.6,311.6,156145.0
2021-03-16 12:00:00,311.48,312.04,309.2,310.69,144250.0,311.48,312.04,309.2,310.69,144250.0
2021-03-16 13:00:00,310.58,312.21,309.9,310.1,102396.0,310.58,312.21,309.9,310.1,102396.0
2021-03-16 14:00:00,310.16,311.59,308.69,311.24,96422.0,310.16,311.59,308.69,311.24,96422.0
2021-03-16 15:00:00,311.19,313.86,310.07,312.33,246117.0,311.19,313.86,310.07,312.33,246117.0
2021-03-17 09:30:00,313.45,320.41,312.36,319.5,148944.0,313.45,320.41,312.36,319.5,148944.0
2021-03-17 10:00:00,318.7,319.5,315.19,316.91,80364.0,318.7,319.5,315.19,316.91,80364.0
2021-03-17 11:00:00,316.62,319.92,316.41,317.17,118554.0,316.62,319.92,316.41,317.17,118554.0
2021-03-17 12:00:00,317.19,318.0,315.36,316.42,86720.0,317.19,318.0,315.36,316.42,86720.0
2021-03-17 13:00:00,316.42,316.82,313.3,314.6,64155.0,316.42,316.82,313.3,314.6,64155.0
2021-03-17 14:00:00,314.82,319.47,314.82,318.64,96373.0,314.82,319.47,314.82,318.64,96373.0
2021-03-17 15:00:00,318.65,319.23,316.98,319.01,130971.0,318.65,319.23,316.98,319.01,130971.0
2021-03-18 09:30:00,319.5,320.86,314.13,315.5,75663.0,319.5,320.86,314.13,315.5,75663.0
2021-03-18 10:00:00,315.54,319.42,313.8,319.13,65369.0,315.54,319.42,313.8,319.13,65369.0
2021-03-18 11:00:00,318.99,321.37,318.54,321.31,58760.0,318.99,321.37,318.54,321.31,58760.0
2021-03-18 12:00:00,321.19,324.13,321.09,322.49,65320.0,321.19,324.13,321.09,322.49,65320.0
2021-03-18 13:00:00,322.53,326.8,322.45,325.31,66974.0,322.53,326.8,322.45,325.31,66974.0
2021-03-18 14:00:00,325.25,325.29,320.6,322.5,37752.0,325.25,325.29,320.6,322.5,37752.0
2021-03-18 15:00:00,322.75,323.0,319.17,319.35,122209.0,322.75,323.0,319.17,319.35,122209.0
2021-03-19 09:30:00,319.41,321.98,317.6,320.48,74808.0,319.41,321.98,317.6,320.48,74808.0
2021-03-19 10:00:00,320.68,321.0,318.02,318.62,72230.0,320.68,321.0,318.02,318.62,72230.0
2021-03-19 11:00:00,318.46,323.58,317.77,323.15,88682.0,318.46,323.58,317.77,323.15,88682.0
2021-03-19 12:00:00,323.23,323.75,321.02,322.3,38974.0,323.23,323.75,321.02,322.3,38974.0
2021-03-19 13:00:00,322.1,322.79,320.0,322.76,65021.0,322.1,322.79,320.0,322.76,65021.0
2021-03-19 14:00:00,322.95,323.22,320.97,322.07,42462.0,322.95,323.22,320.97,322.07,42462.0
2021-03-19 15:00:00,322.34,324.61,321.71,321.71,119848.0,322.34,324.61,321.71,321.71,119848.0
2021-03-22 09:30:00,320.38,321.03,316.67,317.12,37011.0,320.38,321.03,316.67,317.12,37011.0
2021-03-22 10:00:00,316.86,317.22,313.2,313.7,76205.0,316.86,317.22,313.2,313.7,76205.0
2021-03-22 11:00:00,313.22,317.25,313.22,315.17,57462.0,313.22,317.25,313.22,315.17,57462.0
2021-03-22 12:00:00,315.38,315.77,313.43,315.65,47475.0,315.38,315.77,313.43,315.65,47475.0
2021-03-22 13:00:00,315.75,317.25,315.53,316.98,30713.0,315.75,317.25,315.53,316.98,30713.0
2021-03-22 14:00:00,316.97,317.71,316.37,316.39,38134.0,316.97,317.71,316.37,316.39,38134.0
2021-03-22 15:00:00,316.46,316.93,314.46,315.27,85797.0,316.46,316.93,314.46,315.27,85797.0
2021-03-23 09:30:00,313.5,313.86,311.26,312.61,27842.0,313.5,313.86,311.26,312.61,27842.0
2021-03-23 10:00:00,312.53,313.3,310.0,311.22,61997.0,312.53,313.3,310.0,311.22,61997.0
2021-03-23 11:00:00,311.16,313.4,310.21,312.32,113831.0,311.16,313.4,310.21,312.32,113831.0
2021-03-23 12:00:00,312.47,314.23,311.41,312.05,82359.0,312.47,314.23,311.41,312.05,82359.0
2021-03-23 13:00:00,311.8,313.76,309.95,310.0,94289.0,311.8,313.76,309.95,310.0,94289.0
2021-03-23 14:00:00,310.22,311.1,309.57,310.12,47683.0,310.22,311.1,309.57,310.12,47683.0
2021-03-23 15:00:00,310.2,311.0,308.26,309.02,143570.0,310.2,311.0,308.26,309.02,143570.0
2021-03-24 09:30:00,311.36,313.97,310.29,310.29,46079.0,311.36,313.97,310.29,310.29,46079.0
2021-03-24 10:00:00,310.29,312.25,310.29,311.01,44986.0,310.29,312.25,310.29,311.01,44986.0
2021-03-24 11:00:00,311.04,311.45,307.0,307.33,80810.0,311.04,311.45,307.0,307.33,80810.0
2021-03-24 12:00:00,307.61,310.19,307.02,308.81,35224.0,307.61,310.19,307.02,308.81,35224.0
2021-03-24 13:00:00,308.86,308.86,306.7,308.2,29717.0,308.86,308.86,306.7,308.2,29717.0
2021-03-24 14:00:00,308.06,308.37,304.4,304.65,37556.0,308.06,308.37,304.4,304.65,37556.0
2021-03-24 15:00:00,304.66,305.5,300.85,300.85,164250.0,304.66,305.5,300.85,300.85,164250.0
2021-03-25 09:30:00,300.0,303.76,297.29,301.5,97045.0,300.0,303.76,297.29,301.5,97045.0
2021-03-25 10:00:00,301.69,305.52,301.51,304.27,138714.0,301.69,305.52,301.51,304.27,138714.0
2021-03-25 11:00:00,304.8,307.48,303.25,306.17,88668.0,304.8,307.48,303.25,306.17,88668.0
2021-03-25 12:00:00,305.77,309.39,305.77,307.56,138940.0,305.77,309.39,305.77,307.56,138940.0
2021-03-25 13:00:00,307.86,308.89,304.35,304.52,39993.0,307.86,308.89,304.35,304.52,39993.0
2021-03-25 14:00:00,304.33,306.42,303.59,306.42,58603.0,304.33,306.42,303.59,306.42,58603.0
2021-03-25 15:00:00,306.52,308.26,305.32,306.55,173844.0,306.52,308.26,305.32,306.55,173844.0
2021-03-26 09:30:00,309.0,309.38,302.77,305.63,40142.0,309.0,309.38,302.77,305.63,40142.0
2021-03-26 10:00:00,305.63,309.19,304.7,306.0,166525.0,305.63,309.19,304.7,306.0,166525.0
2021-03-26 11:00:00,306.0,306.53,304.06,304.48,65653.0,306.0,306.53,304.06,304.48,65653.0
2021-03-26 12:00:00,304.63,305.72,304.06,304.42,85800.0,304.63,305.72,304.06,304.42,85800.0
2021-03-26 13:00:00,304.59,305.26,301.08,303.09,41645.0,304.59,305.26,301.08,303.09,41645.0
2021-03-26 14:00:00,303.07,303.21,300.0,301.99,111228.0,303.07,303.21,300.0,301.99,111228.0
2021-03-26 15:00:00,302.25,304.17,301.54,302.97,238567.0,302.25,304.17,301.54,302.97,238567.0
2021-03-29 09:30:00,301.5,307.8,301.44,305.28,150300.0,301.5,307.8,301.44,305.28,150300.0
2021-03-29 10:00:00,305.17,305.98,303.0,304.68,86436.0,305.17,305.98,303.0,304.68,86436.0
2021-03-29 11:00:00,304.56,305.58,303.62,304.55,60847.0,304.56,305.58,303.62,304.55,60847.0
2021-03-29 12:00:00,304.79,307.83,304.42,307.74,96361.0,304.79,307.83,304.42,307.74,96361.0
2021-03-29 13:00:00,307.74,308.43,306.01,306.16,75916.0,307.74,308.43,306.01,306.16,75916.0
2021-03-29 14:00:00,306.07,307.16,305.33,305.93,81913.0,306.07,307.16,305.33,305.93,81913.0
2021-03-29 15:00:00,306.01,308.01,305.77,305.91,152623.0,306.01,308.01,305.77,305.91,152623.0
2021-03-30 09:30:00,305.93,310.31,305.29,309.27,69801.0,305.93,310.31,305.29,309.27,69801.0
2021-03-30 10:00:00,309.15,312.46,308.74,310.7,131399.0,309.15,312.46,308.74,310.7,131399.0
2021-03-30 11:00:00,310.72,312.24,309.16,309.8,74256.0,310.72,312.24,309.16,309.8,74256.0
2021-03-30 12:00:00,309.8,310.47,309.26,309.62,29858.0,309.8,310.47,309.26,309.62,29858.0
2021-03-30 13:00:00,309.71,310.51,309.04,309.13,36479.0,309.71,310.51,309.04,309.13,36479.0
2021-03-30 14:00:00,308.96,310.14,308.87,309.85,43194.0,308.96,310.14,308.87,309.85,43194.0
2021-03-30 15:00:00,309.75,310.84,307.61,308.0,102556.0,309.75,310.84,307.61,308.0,102556.0
2021-03-31 09:30:00,306.51,309.47,304.33,309.47,27900.0,306.51,309.47,304.33,309.47,27900.0
2021-03-31 10:00:00,309.56,310.47,306.47,307.75,31743.0,309.56,310.47,306.47,307.75,31743.0
2021-03-31 11:00:00,307.84,308.82,307.45,307.69,38434.0,307.84,308.82,307.45,307.69,38434.0
2021-03-31 12:00:00,307.57,310.69,307.25,310.69,40253.0,307.57,310.69,307.25,310.69,40253.0
2021-03-31 13:00:00,310.63,313.66,310.58,313.58,81092.0,310.63,313.66,310.58,313.58,81092.0
2021-03-31 14:00:00,313.5,313.63,310.0,310.25,55382.0,313.5,313.63,310.0,310.25,55382.0
2021-03-31 15:00:00,310.29,311.28,309.17,309.17,81859.0,310.29,311.28,309.17,309.17,81859.0
2021-04-01 09:30:00,311.43,312.4,307.79,309.7,56856.0,311.43,312.4,307.79,309.7,56856.0
2021-04-01 10:00:00,309.52,311.75,308.92,311.26,57958.0,309.52,311.75,308.92,311.26,57958.0
2021-04-01 11:00:00,311.49,313.67,311.28,312.16,45299.0,311.49,313.67,311.28,312.16,45299.0
2021-04-01 12:00:00,312.25,315.02,312.25,314.5,51596.0,312.25,315.02,312.25,314.5,51596.0
2021-04-01 13:00:00,314.46,314.97,313.29,313.7,52373.0,314.46,314.97,313.29,313.7,52373.0
2021-04-01 14:00:00,313.79,314.92,313.48,313.48,36920.0,313.79,314.92,313.48,313.48,36920.0
2021-04-01 15:00:00,313.49,313.84,312.04,313.62,79938.0,313.49,313.84,312.04,313.62,79938.0
2021-04-05 09:30:00,316.11,319.0,314.91,315.94,41521.0,316.11,319.0,314.91,315.94,41521.0
2021-04-05 10:00:00,314.75,318.19,313.13,317.81,89717.0,314.75,318.19,313.13,317.81,89717.0
2021-04-05 11:00:00,317.39,319.3,317.18,318.67,47398.0,317.39,319.3,317.18,318.67,47398.0
2021-04-05 12:00:00,318.49,320.7,316.31,318.91,175627.0,318.49,320.7,316.31,318.91,175627.0
2021-04-05 13:00:00,318.75,321.0,318.28,320.13,71522.0,318.75,321.0,318.28,320.13,71522.0
2021-04-05 14:00:00,320.1,320.1,319.01,319.3,23223.0,320.1,320.1,319.01,319.3,23223.0
2021-04-05 15:00:00,319.22,321.0,318.37,319.55,87279.0,319.22,321.0,318.37,319.55,87279.0
2021-04-06 09:30:00,320.0,323.82,319.35,321.05,36834.0,320.0,323.82,319.35,321.05,36834.0
2021-04-06 10:00:00,321.44,322.48,320.66,321.5,31142.0,321.44,322.48,320.66,321.5,31142.0
2021-04-06 11:00:00,321.43,321.43,318.73,320.02,33210.0,321.43,321.43,318.73,320.02,33210.0
2021-04-06 12:00:00,320.05,320.59,319.18,319.47,23427.0,320.05,320.59,319.18,319.47,23427.0
2021-04-06 13:00:00,319.47,319.79,318.0,319.01,27317.0,319.47,319.79,318.0,319.01,27317.0
2021-04-06 14:00:00,319.22,319.58,317.37,317.72,33221.0,319.22,319.58,317.37,317.72,33221.0
2021-04-06 15:00:00,317.69,318.0,315.23,315.25,165525.0,317.69,318.0,315.23,315.25,165525.0
2021-04-07 09:30:00,314.61,319.58,314.61,317.92,69056.0,314.61,319.58,314.61,317.92,69056.0
2021-04-07 10:00:00,317.89,319.66,317.23,318.77,49335.0,317.89,319.66,317.23,318.77,49335.0
2021-04-07 11:00:00,318.62,318.66,316.13,317.64,30294.0,318.62,318.66,316.13,317.64,30294.0
2021-04-07 12:00:00,317.97,318.67,317.0,317.24,20904.0,317.97,318.67,317.0,317.24,20904.0
2021-04-07 13:00:00,317.26,317.3,316.58,317.0,18599.0,317.26,317.3,316.58,317.0,18599.0
2021-04-07 14:00:00,316.89,317.83,316.2,316.84,44210.0,316.89,317.83,316.2,316.84,44210.0
2021-04-07 15:00:00,316.92,317.12,315.45,315.78,65932.0,316.92,317.12,315.45,315.78,65932.0
2021-04-08 09:30:00,318.29,322.7,318.25,320.01,118523.0,318.29,322.7,318.25,320.01,118523.0
2021-04-08 10:00:00,320.43,321.21,318.47,320.71,46857.0,320.43,321.21,318.47,320.71,46857.0
2021-04-08 11:00:00,320.98,321.8,320.34,320.89,68311.0,320.98,321.8,320.34,320.89,68311.0
2021-04-08 12:00:00,321.04,322.54,320.84,321.41,64304.0,321.04,322.54,320.84,321.41,64304.0
2021-04-08 13:00:00,321.67,322.16,319.76,320.18,24331.0,321.67,322.16,319.76,320.18,24331.0
2021-04-08 14:00:00,320.18,320.44,319.41,320.18,31562.0,320.18,320.44,319.41,320.18,31562.0
2021-04-08 15:00:00,320.22,320.94,319.26,320.03,117505.0,320.22,320.94,319.26,320.03,117505.0
2021-04-09 09:30:00,321.28,322.23,318.8,319.47,26746.0,321.28,322.23,318.8,319.47,26746.0
2021-04-09 10:00:00,319.52,320.44,318.87,319.76,30967.0,319.52,320.44,318.87,319.76,30967.0
2021-04-09 11:00:00,319.6,321.41,319.39,320.0,43732.0,319.6,321.41,319.39,320.0,43732.0
2021-04-09 12:00:00,320.31,320.75,319.42,320.0,29097.0,320.31,320.75,319.42,320.0,29097.0
2021-04-09 13:00:00,320.5,322.28,320.16,321.23,45307.0,320.5,322.28,320.16,321.23,45307.0
2021-04-09 14:00:00,321.26,321.71,320.43,320.83,29880.0,321.26,321.71,320.43,320.83,29880.0
2021-04-09 15:00:00,320.66,322.72,320.62,322.23,161160.0,320.66,322.72,320.62,322.23,161160.0
2021-04-12 09:30:00,322.97,326.58,322.01,325.28,41464.0,322.97,326.58,322.01,325.28,41464.0
2021-04-12 10:00:00,325.55,326.11,323.47,324.68,44234.0,325.55,326.11,323.47,324.68,44234.0
2021-04-12 11:00:00,324.57,326.08,322.94,325.82,17217.0,324.57,326.08,322.94,325.82,17217.0
2021-04-12 12:00:00,325.63,326.38,324.76,325.56,43375.0,325.63,326.38,324.76,325.56,43375.0
2021-04-12 13:00:00,325.75,327.77,324.99,327.37,106256.0,325.75,327.77,324.99,327.37,106256.0
2021-04-12 14:00:00,327.3,328.4,327.06,327.39,90105.0,327.3,328.4,327.06,327.39,90105.0
2021-04-12 15:00:00,327.35,328.54,326.8,327.79,169742.0,327.35,328.54,326.8,327.79,169742.0
2021-04-13 09:30:00,327.19,327.19,320.53,322.06,38201.0,327.19,327.19,320.53,322.06,38201.0
2021-04-13 10:00:00,322.07,328.96,321.71,327.49,104822.0,322.07,328.96,321.71,327.49,104822.0
2021-04-13 11:00:00,327.65,330.02,327.19,329.5,58926.0,327.65,330.02,327.19,329.5,58926.0
2021-04-13 12:00:00,329.71,331.42,329.34,329.51,61831.0,329.71,331.42,329.34,329.51,61831.0
2021-04-13 13:00:00,329.54,331.37,329.3,331.2,33551.0,329.54,331.37,329.3,331.2,33551.0
2021-04-13 14:00:00,331.24,332.73,331.05,332.22,68020.0,331.24,332.73,331.05,332.22,68020.0
2021-04-13 15:00:00,332.22,332.6,329.6,332.06,132083.0,332.22,332.6,329.6,332.06,132083.0
2021-04-14 09:30:00,334.38,340.27,334.27,337.73,100100.0,334.38,340.27,334.27,337.73,100100.0
2021-04-14 10:00:00,337.72,337.89,332.87,336.59,80801.0,337.72,337.89,332.87,336.59,80801.0
2021-04-14 11:00:00,336.67,337.37,333.5,334.14,59310.0,336.67,337.37,333.5,334.14,59310.0
2021-04-14 12:00:00,334.12,335.23,332.61,335.0,43458.0,334.12,335.23,332.61,335.0,43458.0
2021-04-14 13:00:00,335.0,335.44,331.77,332.19,30764.0,335.0,335.44,331.77,332.19,30764.0
2021-04-14 14:00:00,332.08,333.21,330.28,330.47,30555.0,332.08,333.21,330.28,330.47,30555.0
2021-04-14 15:00:00,330.47,330.49,328.42,328.82,105967.0,330.47,330.49,328.42,328.82,105967.0
2021-04-15 09:30:00,330.24,331.81,326.38,327.48,37580.0,330.24,331.81,326.38,327.48,37580.0
2021-04-15 10:00:00,327.46,329.72,326.39,329.56,31902.0,327.46,329.72,326.39,329.56,31902.0
2021-04-15 11:00:00,329.71,329.83,326.77,328.07,40300.0,329.71,329.83,326.77,328.07,40300.0
2021-04-15 12:00:00,327.95,329.0,326.5,327.35,48278.0,327.95,329.0,326.5,327.35,48278.0
2021-04-15 13:00:00,327.16,327.66,326.11,327.66,48502.0,327.16,327.66,326.11,327.66,48502.0
2021-04-15 14:00:00,327.46,328.6,325.89,326.22,35263.0,327.46,328.6,325.89,326.22,35263.0
2021-04-15 15:00:00,325.95,327.95,325.95,326.31,64029.0,325.95,327.95,325.95,326.31,64029.0
2021-04-16 09:30:00,329.06,329.06,326.67,327.26,30480.0,329.06,329.06,326.67,327.26,30480.0
2021-04-16 10:00:00,327.21,332.15,326.85,330.81,34555.0,327.21,332.15,326.85,330.81,34555.0
2021-04-16 11:00:00,330.69,331.8,330.2,330.95,27704.0,330.69,331.8,330.2,330.95,27704.0
2021-04-16 12:00:00,330.97,331.1,327.26,327.5,42963.0,330.97,331.1,327.26,327.5,42963.0
2021-04-16 13:00:00,327.37,328.76,327.13,327.7,48998.0,327.37,328.76,327.13,327.7,48998.0
2021-04-16 14:00:00,327.31,330.48,327.31,328.89,32698.0,327.31,330.48,327.31,328.89,32698.0
2021-04-16 15:00:00,328.75,331.35,328.46,330.74,77482.0,328.75,331.35,328.46,330.74,77482.0
2021-04-19 09:30:00,330.24,330.57,327.42,328.68,21345.0,330.24,330.57,327.42,328.68,21345.0
2021-04-19 10:00:00,328.8,329.86,325.96,329.06,63294.0,328.8,329.86,325.96,329.06,63294.0
2021-04-19 11:00:00,329.06,329.95,328.68,329.34,39452.0,329.06,329.95,328.68,329.34,39452.0
2021-04-19 12:00:00,329.28,330.0,326.6,326.76,35370.0,329.28,330.0,326.6,326.76,35370.0
2021-04-19 13:00:00,326.67,329.01,326.67,328.26,31777.0,326.67,329.01,326.67,328.26,31777.0
2021-04-19 14:00:00,328.29,329.2,327.68,328.88,26779.0,328.29,329.2,327.68,328.88,26779.0
2021-04-19 15:00:00,328.77,329.63,327.78,328.23,50428.0,328.77,329.63,327.78,328.23,50428.0
2021-04-20 09:30:00,324.99,327.83,324.8,325.63,34993.0,324.99,327.83,324.8,325.63,34993.0
2021-04-20 10:00:00,325.97,326.09,316.0,319.03,172207.0,325.97,326.09,316.0,319.03,172207.0
2021-04-20 11:00:00,319.13,319.5,313.17,315.19,69462.0,319.13,319.5,313.17,315.19,69462.0
2021-04-20 12:00:00,315.3,317.71,314.74,315.79,53883.0,315.3,317.71,314.74,315.79,53883.0
2021-04-20 13:00:00,315.73,316.34,314.67,315.2,24443.0,315.73,316.34,314.67,315.2,24443.0
2021-04-20 14:00:00,315.47,315.67,313.77,314.4,53559.0,315.47,315.67,313.77,314.4,53559.0
2021-04-20 15:00:00,314.51,317.72,314.51,316.87,143991.0,314.51,317.72,314.51,316.87,143991.0
2021-04-21 09:30:00,316.89,319.51,316.29,318.77,23466.0,316.89,319.51,316.29,318.77,23466.0
2021-04-21 10:00:00,318.98,323.09,318.95,322.76,42435.0,318.98,323.09,318.95,322.76,42435.0
2021-04-21 11:00:00,323.11,323.7,321.89,322.09,65173.0,323.11,323.7,321.89,322.09,65173.0
2021-04-21 12:00:00,321.95,322.9,321.24,322.73,29361.0,321.95,322.9,321.24,322.73,29361.0
2021-04-21 13:00:00,322.9,323.56,322.37,322.55,32426.0,322.9,323.56,322.37,322.55,32426.0
2021-04-21 14:00:00,322.75,323.29,321.58,322.48,22926.0,322.75,323.29,321.58,322.48,22926.0
2021-04-21 15:00:00,322.61,323.51,322.04,322.44,82119.0,322.61,323.51,322.04,322.44,82119.0
2021-04-22 09:30:00,324.81,327.34,324.0,324.61,23655.0,324.81,327.34,324.0,324.61,23655.0
2021-04-22 10:00:00,325.34,326.38,322.7,326.27,37543.0,325.34,326.38,322.7,326.27,37543.0
2021-04-22 11:00:00,326.29,328.33,325.11,326.86,80274.0,326.29,328.33,325.11,326.86,80274.0
2021-04-22 12:00:00,326.84,327.37,325.8,326.46,27109.0,326.84,327.37,325.8,326.46,27109.0
2021-04-22 13:00:00,326.68,327.0,322.29,322.3,48360.0,326.68,327.0,322.29,322.3,48360.0
2021-04-22 14:00:00,322.25,324.75,320.88,324.58,31397.0,322.25,324.75,320.88,324.58,31397.0
2021-04-22 15:00:00,324.33,324.78,322.64,323.84,56280.0,324.33,324.78,322.64,323.84,56280.0
2021-04-23 09:30:00,324.37,325.87,323.39,324.68,15468.0,324.37,325.87,323.39,324.68,15468.0
2021-04-23 10:00:00,325.22,328.13,323.92,328.09,30996.0,325.22,328.13,323.92,328.09,30996.0
2021-04-23 11:00:00,328.11,328.42,327.26,327.81,23639.0,328.11,328.42,327.26,327.81,23639.0
2021-04-23 12:00:00,328.02,328.51,327.49,328.45,18033.0,328.02,328.51,327.49,328.45,18033.0
2021-04-23 13:00:00,328.45,328.9,328.15,328.49,12463.0,328.45,328.9,328.15,328.49,12463.0
2021-04-23 14:00:00,328.55,329.79,328.55,329.16,35071.0,328.55,329.79,328.55,329.16,35071.0
2021-04-23 15:00:00,329.25,329.73,327.79,328.41,95119.0,329.25,329.73,327.79,328.41,95119.0
2021-04-26 09:30:00,331.09,333.9,328.74,331.0,44313.0,331.09,333.9,328.74,331.0,44313.0
2021-04-26 10:00:00,330.8,332.45,325.37,327.57,72032.0,330.8,332.45,325.37,327.57,72032.0
2021-04-26 11:00:00,327.58,328.7,326.79,327.44,70236.0,327.58,328.7,326.79,327.44,70236.0
2021-04-26 12:00:00,327.39,328.12,326.28,327.8,15160.0,327.39,328.12,326.28,327.8,15160.0
2021-04-26 13:00:00,327.7,328.25,325.72,326.01,26328.0,327.7,328.25,325.72,326.01,26328.0
2021-04-26 14:00:00,325.99,327.86,325.95,327.33,20182.0,325.99,327.86,325.95,327.33,20182.0
2021-04-26 15:00:00,327.43,328.82,325.53,328.29,68054.0,327.43,328.82,325.53,328.29,68054.0
2021-04-27 09:30:00,329.96,331.61,328.39,329.43,16397.0,329.96,331.61,328.39,329.43,16397.0
2021-04-27 10:00:00,329.46,330.31,328.01,328.82,28107.0,329.46,330.31,328.01,328.82,28107.0
2021-04-27 11:00:00,328.78,329.38,328.46,329.38,17832.0,328.78,329.38,328.46,329.38,17832.0
2021-04-27 12:00:00,329.4,329.96,328.37,328.37,20541.0,329.4,329.96,328.37,328.37,20541.0
2021-04-27 13:00:00,328.34,331.12,328.34,331.06,56349.0,328.34,331.12,328.34,331.06,56349.0
2021-04-27 14:00:00,331.02,331.12,329.96,330.22,30873.0,331.02,331.12,329.96,330.22,30873.0
2021-04-27 15:00:00,330.11,330.6,328.89,328.89,57666.0,330.11,330.6,328.89,328.89,57666.0
2021-04-28 09:30:00,329.88,329.88,327.0,327.61,12467.0,329.88,329.88,327.0,327.61,12467.0
2021-04-28 10:00:00,328.03,330.99,328.02,329.93,21442.0,328.03,330.99,328.02,329.93,21442.0
2021-04-28 11:00:00,330.29,330.54,328.81,328.81,14931.0,330.29,330.54,328.81,328.81,14931.0
2021-04-28 12:00:00,328.66,329.07,327.99,328.51,19869.0,328.66,329.07,327.99,328.51,19869.0
2021-04-28 13:00:00,328.65,329.12,327.72,327.72,8709.0,328.65,329.12,327.72,327.72,8709.0
2021-04-28 14:00:00,327.85,328.35,326.37,326.84,30997.0,327.85,328.35,326.37,326.84,30997.0
2021-04-28 15:00:00,327.08,327.87,326.41,327.07,38392.0,327.08,327.87,326.41,327.07,38392.0
2021-04-29 09:30:00,329.65,331.29,328.82,329.24,22502.0,329.65,331.29,328.82,329.24,22502.0
2021-04-29 10:00:00,329.04,329.56,327.11,329.18,52658.0,329.04,329.56,327.11,329.18,52658.0
2021-04-29 11:00:00,329.38,329.95,327.39,327.39,35696.0,329.38,329.95,327.39,327.39,35696.0
2021-04-29 12:00:00,327.38,327.97,326.42,327.76,22133.0,327.38,327.97,326.42,327.76,22133.0
2021-04-29 13:00:00,327.68,328.73,327.62,328.52,10914.0,327.68,328.73,327.62,328.52,10914.0
2021-04-29 14:00:00,328.33,329.87,328.33,329.1,35325.0,328.33,329.87,328.33,329.1,35325.0
2021-04-29 15:00:00,329.26,329.47,328.06,328.65,39970.0,329.26,329.47,328.06,328.65,39970.0
2021-04-30 09:30:00,327.93,333.86,327.93,332.8,44846.0,327.93,333.86,327.93,332.8,44846.0
2021-04-30 10:00:00,332.46,332.86,327.57,327.99,46900.0,332.46,332.86,327.57,327.99,46900.0
2021-04-30 11:00:00,327.59,327.77,326.39,327.39,24767.0,327.59,327.77,326.39,327.39,24767.0
2021-04-30 12:00:00,327.56,328.84,327.3,328.67,18904.0,327.56,328.84,327.3,328.67,18904.0
2021-04-30 13:00:00,328.69,329.21,328.1,328.54,13628.0,328.69,329.21,328.1,328.54,13628.0
2021-04-30 14:00:00,328.51,330.01,328.23,330.01,6396.0,328.51,330.01,328.23,330.01,6396.0
2021-04-30 15:00:00,329.79,330.01,328.31,329.68,44429.0,329.79,330.01,328.31,329.68,44429.0
2021-05-03 09:30:00,330.4,334.41,329.49,332.77,62476.0,330.4,334.41,329.49,332.77,62476.0
2021-05-03 10:00:00,332.77,332.77,329.14,330.6,77379.0,332.77,332.77,329.14,330.6,77379.0
2021-05-03 11:00:00,330.53,330.53,326.63,327.78,44890.0,330.53,330.53,326.63,327.78,44890.0
2021-05-03 12:00:00,327.82,329.14,327.25,329.05,20520.0,327.82,329.14,327.25,329.05,20520.0
2021-05-03 13:00:00,329.05,329.12,326.1,326.31,26531.0,329.05,329.12,326.1,326.31,26531.0
2021-05-03 14:00:00,326.39,328.16,325.6,327.64,59941.0,326.39,328.16,325.6,327.64,59941.0
2021-05-03 15:00:00,327.64,327.64,323.99,324.27,126472.0,327.64,327.64,323.99,324.27,126472.0
2021-05-04 09:30:00,321.48,322.91,317.26,317.89,42029.0,321.48,322.91,317.26,317.89,42029.0
2021-05-04 10:00:00,317.92,319.63,315.01,317.56,77247.0,317.92,319.63,315.01,317.56,77247.0
2021-05-04 11:00:00,317.35,318.46,314.73,314.73,33106.0,317.35,318.46,314.73,314.73,33106.0
2021-05-04 12:00:00,314.77,317.17,314.76,315.21,47712.0,314.77,317.17,314.76,315.21,47712.0
2021-05-04 13:00:00,315.19,317.47,314.87,317.43,42593.0,315.19,317.47,314.87,317.43,42593.0
2021-05-04 14:00:00,317.34,319.37,316.36,318.9,47619.0,317.34,319.37,316.36,318.9,47619.0
2021-05-04 15:00:00,318.74,321.41,318.15,321.0,81991.0,318.74,321.41,318.15,321.0,81991.0
2021-05-05 09:30:00,323.92,324.31,321.36,321.53,32382.0,323.92,324.31,321.36,321.53,32382.0
2021-05-05 10:00:00,321.58,321.58,317.56,317.83,41502.0,321.58,321.58,317.56,317.83,41502.0
2021-05-05 11:00:00,317.78,321.41,317.6,321.4,22738.0,317.78,321.41,317.6,321.4,22738.0
2021-05-05 12:00:00,321.44,322.64,319.9,320.49,23848.0,321.44,322.64,319.9,320.49,23848.0
2021-05-05 13:00:00,320.48,320.72,319.46,320.25,23224.0,320.48,320.72,319.46,320.25,23224.0
2021-05-05 14:00:00,320.31,321.74,320.29,321.26,17580.0,320.31,321.74,320.29,321.26,17580.0
2021-05-05 15:00:00,321.38,321.48,318.54,318.91,85216.0,321.38,321.48,318.54,318.91,85216.0
2021-05-06 09:30:00,319.18,321.53,319.18,319.54,27566.0,319.18,321.53,319.18,319.54,27566.0
2021-05-06 10:00:00,319.43,319.62,317.01,319.29,50305.0,319.43,319.62,317.01,319.29,50305.0
2021-05-06 11:00:00,319.12,320.23,317.63,318.58,30896.0,319.12,320.23,317.63,318.58,30896.0
2021-05-06 12:00:00,318.36,319.11,317.33,317.84,26455.0,318.36,319.11,317.33,317.84,26455.0
2021-05-06 13:00:00,317.93,318.21,317.09,317.71,20783.0,317.93,318.21,317.09,317.71,20783.0
2021-05-06 14:00:00,317.69,317.69,315.56,315.57,41805.0,317.69,317.69,315.56,315.57,41805.0
2021-05-06 15:00:00,315.54,317.64,315.12,316.67,114131.0,315.54,317.64,315.12,316.67,114131.0
2021-05-07 09:30:00,316.59,320.45,316.25,319.22,48647.0,316.59,320.45,316.25,319.22,48647.0
2021-05-07 10:00:00,319.63,322.26,319.26,320.73,146724.0,319.63,322.26,319.26,320.73,146724.0
2021-05-07 11:00:00,321.0,321.72,319.65,320.2,34582.0,321.0,321.72,319.65,320.2,34582.0
2021-05-07 12:00:00,320.16,321.81,319.93,321.44,34169.0,320.16,321.81,319.93,321.44,34169.0
2021-05-07 13:00:00,321.31,322.15,321.1,321.66,31645.0,321.31,322.15,321.1,321.66,31645.0
2021-05-07 14:00:00,321.61,321.77,319.33,321.2,36668.0,321.61,321.77,319.33,321.2,36668.0
2021-05-07 15:00:00,321.24,323.61,321.05,322.5,153537.0,321.24,323.61,321.05,322.5,153537.0
2021-05-10 09:30:00,322.54,323.74,322.01,322.34,28853.0,322.54,323.74,322.01,322.34,28853.0
2021-05-10 10:00:00,322.4,329.19,322.04,329.11,78301.0,322.4,329.19,322.04,329.11,78301.0
2021-05-10 11:00:00,328.85,330.79,328.48,329.5,97790.0,328.85,330.79,328.48,329.5,97790.0
2021-05-10 12:00:00,329.4,329.4,326.74,326.8,28005.0,329.4,329.4,326.74,326.8,28005.0
2021-05-10 13:00:00,326.56,327.4,326.24,327.2,29089.0,326.56,327.4,326.24,327.2,29089.0
2021-05-10 14:00:00,327.24,327.76,323.19,323.58,44159.0,327.24,327.76,323.19,323.58,44159.0
2021-05-10 15:00:00,323.63,324.78,321.93,321.93,67127.0,323.63,324.78,321.93,321.93,67127.0
2021-05-11 09:30:00,316.46,317.74,309.82,313.26,77515.0,316.46,317.74,309.82,313.26,77515.0
2021-05-11 10:00:00,313.76,314.06,306.14,308.29,129117.0,313.76,314.06,306.14,308.29,129117.0
2021-05-11 11:00:00,308.22,308.86,306.09,307.36,69756.0,308.22,308.86,306.09,307.36,69756.0
2021-05-11 12:00:00,307.0,308.42,306.75,307.01,185956.0,307.0,308.42,306.75,307.01,185956.0
2021-05-11 13:00:00,306.94,308.2,306.45,307.49,119856.0,306.94,308.2,306.45,307.49,119856.0
2021-05-11 14:00:00,307.73,308.13,306.71,307.81,56944.0,307.73,308.13,306.71,307.81,56944.0
2021-05-11 15:00:00,307.79,312.44,307.55,312.31,123947.0,307.79,312.44,307.55,312.31,123947.0
2021-05-12 09:30:00,309.86,313.5,308.94,310.19,21896.0,309.86,313.5,308.94,310.19,21896.0
2021-05-12 10:00:00,310.36,312.0,309.88,310.52,37580.0,310.36,312.0,309.88,310.52,37580.0
2021-05-12 11:00:00,310.58,312.25,308.34,308.35,59223.0,310.58,312.25,308.34,308.35,59223.0
2021-05-12 12:00:00,308.42,308.57,305.32,306.66,61970.0,308.42,308.57,305.32,306.66,61970.0
2021-05-12 13:00:00,306.55,308.22,306.3,307.16,25925.0,306.55,308.22,306.3,307.16,25925.0
2021-05-12 14:00:00,306.7,307.12,304.4,304.91,67729.0,306.7,307.12,304.4,304.91,67729.0
2021-05-12 15:00:00,304.78,305.03,299.77,302.27,198393.0,304.78,305.03,299.77,302.27,198393.0
2021-05-13 09:30:00,304.4,309.28,304.4,307.88,39226.0,304.4,309.28,304.4,307.88,39226.0
2021-05-13 10:00:00,307.73,310.81,307.48,310.71,62937.0,307.73,310.81,307.48,310.71,62937.0
2021-05-13 11:00:00,310.42,310.42,307.25,308.84,90884.0,310.42,310.42,307.25,308.84,90884.0
2021-05-13 12:00:00,308.92,310.82,308.5,309.07,47077.0,308.92,310.82,308.5,309.07,47077.0
2021-05-13 13:00:00,309.12,309.77,306.69,308.49,29258.0,309.12,309.77,306.69,308.49,29258.0
2021-05-13 14:00:00,308.49,313.51,308.49,311.46,70859.0,308.49,313.51,308.49,311.46,70859.0
2021-05-13 15:00:00,311.33,313.91,311.33,311.56,77456.0,311.33,313.91,311.33,311.56,77456.0
2021-05-14 09:30:00,312.24,318.11,312.24,318.11,127029.0,312.24,318.11,312.24,318.11,127029.0
2021-05-14 10:00:00,317.84,320.32,315.77,320.32,76698.0,317.84,320.32,315.77,320.32,76698.0
2021-05-14 11:00:00,320.1,320.5,318.29,319.13,58491.0,320.1,320.5,318.29,319.13,58491.0
2021-05-14 12:00:00,319.07,321.32,319.03,321.32,25481.0,319.07,321.32,319.03,321.32,25481.0
2021-05-14 13:00:00,321.48,323.11,320.57,323.11,43127.0,321.48,323.11,320.57,323.11,43127.0
2021-05-14 14:00:00,323.0,324.78,322.76,323.46,52537.0,323.0,324.78,322.76,323.46,52537.0
2021-05-14 15:00:00,323.69,324.99,322.75,324.15,124772.0,323.69,324.99,322.75,324.15,124772.0
2021-05-17 09:30:00,327.99,329.03,325.38,325.92,57353.0,327.99,329.03,325.38,325.92,57353.0
2021-05-17 10:00:00,325.38,329.36,324.11,325.58,74653.0,325.38,329.36,324.11,325.58,74653.0
2021-05-17 11:00:00,325.46,328.44,324.89,327.72,141081.0,325.46,328.44,324.89,327.72,141081.0
2021-05-17 12:00:00,327.48,330.83,327.06,329.45,50019.0,327.48,330.83,327.06,329.45,50019.0
2021-05-17 13:00:00,329.5,329.68,327.72,329.08,32236.0,329.5,329.68,327.72,329.08,32236.0
2021-05-17 14:00:00,329.23,329.39,328.0,328.52,27034.0,329.23,329.39,328.0,328.52,27034.0
2021-05-17 15:00:00,328.37,330.89,328.16,329.85,94183.0,328.37,330.89,328.16,329.85,94183.0
2021-05-18 09:30:00,330.35,332.75,328.62,332.74,30246.0,330.35,332.75,328.62,332.74,30246.0
2021-05-18 10:00:00,332.41,333.17,328.85,330.09,49175.0,332.41,333.17,328.85,330.09,49175.0
2021-05-18 11:00:00,329.91,330.63,328.9,329.17,64730.0,329.91,330.63,328.9,329.17,64730.0
2021-05-18 12:00:00,329.05,329.97,328.72,328.95,31889.0,329.05,329.97,328.72,328.95,31889.0
2021-05-18 13:00:00,328.91,330.29,328.53,329.0,37268.0,328.91,330.29,328.53,329.0,37268.0
2021-05-18 14:00:00,329.06,329.63,328.23,329.59,25071.0,329.06,329.63,328.23,329.59,25071.0
2021-05-18 15:00:00,329.51,329.51,326.63,326.88,79732.0,329.51,329.51,326.63,326.88,79732.0
2021-05-19 09:30:00,322.58,324.36,320.0,322.36,31195.0,322.58,324.36,320.0,322.36,31195.0
2021-05-19 10:00:00,322.45,322.45,315.74,318.97,52854.0,322.45,322.45,315.74,318.97,52854.0
2021-05-19 11:00:00,318.92,321.1,318.01,321.1,25230.0,318.92,321.1,318.01,321.1,25230.0
2021-05-19 12:00:00,320.92,321.85,320.51,321.76,20232.0,320.92,321.85,320.51,321.76,20232.0
2021-05-19 13:00:00,321.89,322.06,320.1,321.11,24881.0,321.89,322.06,320.1,321.11,24881.0
2021-05-19 14:00:00,321.31,321.32,317.14,317.46,85297.0,321.31,321.32,317.14,317.46,85297.0
2021-05-19 15:00:00,317.21,319.45,316.73,319.29,99922.0,317.21,319.45,316.73,319.29,99922.0
2021-05-20 09:30:00,319.03,321.0,315.5,319.36,59283.0,319.03,321.0,315.5,319.36,59283.0
2021-05-20 10:00:00,319.36,320.28,315.91,317.23,191936.0,319.36,320.28,315.91,317.23,191936.0
2021-05-20 11:00:00,317.25,318.26,316.74,317.38,52040.0,317.25,318.26,316.74,317.38,52040.0
2021-05-20 12:00:00,317.52,317.52,314.21,315.97,60381.0,317.52,317.52,314.21,315.97,60381.0
2021-05-20 13:00:00,315.92,319.34,315.68,318.29,46346.0,315.92,319.34,315.68,318.29,46346.0
2021-05-20 14:00:00,318.51,319.85,318.51,319.48,18373.0,318.51,319.85,318.51,319.48,18373.0
2021-05-20 15:00:00,319.52,320.58,318.39,318.49,52695.0,319.52,320.58,318.39,318.49,52695.0
2021-05-21 09:30:00,322.8,324.9,321.17,324.05,55468.0,322.8,324.9,321.17,324.05,55468.0
2021-05-21 10:00:00,323.92,323.92,319.7,320.22,72630.0,323.92,323.92,319.7,320.22,72630.0
2021-05-21 11:00:00,320.41,320.48,316.87,317.24,57993.0,320.41,320.48,316.87,317.24,57993.0
2021-05-21 12:00:00,317.2,317.8,315.98,316.59,66349.0,317.2,317.8,315.98,316.59,66349.0
2021-05-21 13:00:00,316.49,317.4,315.62,316.66,63307.0,316.49,317.4,315.62,316.66,63307.0
2021-05-21 14:00:00,316.49,316.77,315.5,316.54,49001.0,316.49,316.77,315.5,316.54,49001.0
2021-05-21 15:00:00,316.46,317.66,315.68,315.9,93554.0,316.46,317.66,315.68,315.9,93554.0
2021-05-24 09:30:00,318.04,319.75,312.35,315.96,84949.0,318.04,319.75,312.35,315.96,84949.0
2021-05-24 10:00:00,316.19,317.14,314.59,315.31,114941.0,316.19,317.14,314.59,315.31,114941.0
2021-05-24 11:00:00,315.31,318.55,315.18,317.57,73523.0,315.31,318.55,315.18,317.57,73523.0
2021-05-24 12:00:00,317.38,317.38,316.48,316.82,48678.0,317.38,317.38,316.48,316.82,48678.0
2021-05-24 13:00:00,316.95,317.89,315.74,317.51,56736.0,316.95,317.89,315.74,317.51,56736.0
2021-05-24 14:00:00,317.51,318.86,317.34,317.65,41080.0,317.51,318.86,317.34,317.65,41080.0
2021-05-24 15:00:00,317.72,318.21,315.53,315.8,112162.0,317.72,318.21,315.53,315.8,112162.0
2021-05-25 09:30:00,318.8,321.89,317.13,318.63,35346.0,318.8,321.89,317.13,318.63,35346.0
2021-05-25 10:00:00,318.64,320.14,318.12,319.37,42763.0,318.64,320.14,318.12,319.37,42763.0
2021-05-25 11:00:00,319.21,319.7,317.71,319.37,34709.0,319.21,319.7,317.71,319.37,34709.0
2021-05-25 12:00:00,319.48,321.19,319.35,320.85,54342.0,319.48,321.19,319.35,320.85,54342.0
2021-05-25 13:00:00,320.85,322.6,320.48,321.99,37632.0,320.85,322.6,320.48,321.99,37632.0
2021-05-25 14:00:00,321.99,323.44,321.51,323.0,58258.0,321.99,323.44,321.51,323.0,58258.0
2021-05-25 15:00:00,322.78,322.9,320.43,320.94,82420.0,322.78,322.9,320.43,320.94,82420.0
2021-05-26 09:30:00,322.0,327.35,321.45,326.18,50481.0,322.0,327.35,321.45,326.18,50481.0
2021-05-26 10:00:00,326.05,328.07,325.47,327.58,81710.0,326.05,328.07,325.47,327.58,81710.0
2021-05-26 11:00:00,327.7,328.4,327.01,327.39,36030.0,327.7,328.4,327.01,327.39,36030.0
2021-05-26 12:00:00,327.25,327.84,324.81,325.39,49874.0,327.25,327.84,324.81,325.39,49874.0
2021-05-26 13:00:00,325.31,327.08,325.31,326.36,45709.0,325.31,327.08,325.31,326.36,45709.0
2021-05-26 14:00:00,326.37,328.55,326.37,327.56,63852.0,326.37,328.55,326.37,327.56,63852.0
2021-05-26 15:00:00,327.74,327.9,326.42,327.27,113101.0,327.74,327.9,326.42,327.27,113101.0
2021-05-27 09:30:00,329.0,329.58,320.32,324.29,92147.0,329.0,329.58,320.32,324.29,92147.0
2021-05-27 10:00:00,323.92,326.56,323.76,326.56,43367.0,323.92,326.56,323.76,326.56,43367.0
2021-05-27 11:00:00,326.52,327.15,323.71,324.46,47192.0,326.52,327.15,323.71,324.46,47192.0
2021-05-27 12:00:00,324.46,325.41,323.78,324.72,46553.0,324.46,325.41,323.78,324.72,46553.0
2021-05-27 13:00:00,324.75,325.39,323.98,325.31,42314.0,324.75,325.39,323.98,325.31,42314.0
2021-05-27 14:00:00,325.41,328.31,325.02,327.97,116744.0,325.41,328.31,325.02,327.97,116744.0
2021-05-27 15:00:00,327.9,329.33,327.08,328.37,217636.0,327.9,329.33,327.08,328.37,217636.0
2021-05-28 09:30:00,343.2,351.72,341.82,347.57,430601.0,343.2,351.72,341.82,347.57,430601.0
2021-05-28 10:00:00,347.97,347.99,340.61,346.13,354674.0,347.97,347.99,340.61,346.13,354674.0
2021-05-28 11:00:00,346.01,348.9,344.36,347.1,241670.0,346.01,348.9,344.36,347.1,241670.0
2021-05-28 12:00:00,346.69,347.34,344.57,345.65,76826.0,346.69,347.34,344.57,345.65,76826.0
2021-05-28 13:00:00,345.5,348.82,344.68,347.88,157454.0,345.5,348.82,344.68,347.88,157454.0
2021-05-28 14:00:00,348.02,348.9,344.22,344.4,170690.0,348.02,348.9,344.22,344.4,170690.0
2021-05-28 15:00:00,344.39,347.26,343.45,345.36,364496.0,344.39,347.26,343.45,345.36,364496.0
2021-06-01 09:30:00,346.7,347.36,338.25,338.62,84503.0,346.7,347.36,338.25,338.62,84503.0
2021-06-01 10:00:00,338.64,342.74,337.07,342.71,99202.0,338.64,342.74,337.07,342.71,99202.0
2021-06-01 11:00:00,342.6,346.99,341.78,346.6,95421.0,342.6,346.99,341.78,346.6,95421.0
2021-06-01 12:00:00,346.57,348.36,345.76,346.55,68656.0,346.57,348.36,345.76,346.55,68656.0
2021-06-01 13:00:00,346.47,347.11,345.46,346.02,58134.0,346.47,347.11,345.46,346.02,58134.0
2021-06-01 14:00:00,345.93,346.98,345.24,345.54,74789.0,345.93,346.98,345.24,345.54,74789.0
2021-06-01 15:00:00,345.44,345.79,342.61,343.19,149551.0,345.44,345.79,342.61,343.19,149551.0
2021-06-02 09:30:00,344.57,344.58,339.0,339.16,30844.0,344.57,344.58,339.0,339.16,30844.0
2021-06-02 10:00:00,339.75,342.59,339.33,341.06,69240.0,339.75,342.59,339.33,341.06,69240.0
2021-06-02 11:00:00,341.05,341.11,338.42,338.73,31396.0,341.05,341.11,338.42,338.73,31396.0
2021-06-02 12:00:00,338.74,338.77,335.86,335.87,54116.0,338.74,338.77,335.86,335.87,54116.0
2021-06-02 13:00:00,335.86,336.82,333.79,334.09,46568.0,335.86,336.82,333.79,334.09,46568.0
2021-06-02 14:00:00,334.01,336.47,333.5,335.48,61296.0,334.01,336.47,333.5,335.48,61296.0
2021-06-02 15:00:00,335.47,337.54,334.48,336.8,95348.0,335.47,337.54,334.48,336.8,95348.0
2021-06-03 09:30:00,334.83,335.97,328.28,329.78,39223.0,334.83,335.97,328.28,329.78,39223.0
2021-06-03 10:00:00,329.97,332.34,328.81,331.7,69741.0,329.97,332.34,328.81,331.7,69741.0
2021-06-03 11:00:00,331.81,333.32,330.84,333.0,53945.0,331.81,333.32,330.84,333.0,53945.0
2021-06-03 12:00:00,333.19,334.64,332.71,334.02,34516.0,333.19,334.64,332.71,334.02,34516.0
2021-06-03 13:00:00,334.13,335.08,333.4,334.84,55707.0,334.13,335.08,333.4,334.84,55707.0
2021-06-03 14:00:00,334.92,334.95,332.48,332.92,94420.0,334.92,334.95,332.48,332.92,94420.0
2021-06-03 15:00:00,333.07,334.63,330.81,332.93,140475.0,333.07,334.63,330.81,332.93,140475.0
2021-06-04 09:30:00,334.69,335.26,327.6,329.52,38727.0,334.69,335.26,327.6,329.52,38727.0
2021-06-04 10:00:00,329.62,330.11,323.11,325.44,122580.0,329.62,330.11,323.11,325.44,122580.0
2021-06-04 11:00:00,325.38,325.99,324.62,325.77,74021.0,325.38,325.99,324.62,325.77,74021.0
2021-06-04 12:00:00,325.93,327.73,325.48,325.83,56102.0,325.93,327.73,325.48,325.83,56102.0
2021-06-04 13:00:00,325.93,326.79,324.76,326.26,43873.0,325.93,326.79,324.76,326.26,43873.0
2021-06-04 14:00:00,326.26,326.26,324.3,324.52,42443.0,326.26,326.26,324.3,324.52,42443.0
2021-06-04 15:00:00,324.67,327.0,323.81,326.75,150368.0,324.67,327.0,323.81,326.75,150368.0
2021-06-07 09:30:00,328.7,330.47,327.26,330.17,45540.0,328.7,330.47,327.26,330.17,45540.0
2021-06-07 10:00:00,330.07,332.56,329.01,329.36,43469.0,330.07,332.56,329.01,329.36,43469.0
2021-06-07 11:00:00,329.55,329.86,328.44,329.03,21978.0,329.55,329.86,328.44,329.03,21978.0
2021-06-07 12:00:00,328.89,330.53,328.0,329.94,23861.0,328.89,330.53,328.0,329.94,23861.0
2021-06-07 13:00:00,330.0,330.99,329.27,329.96,40165.0,330.0,330.99,329.27,329.96,40165.0
2021-06-07 14:00:00,330.0,331.6,330.0,330.59,25929.0,330.0,331.6,330.0,330.59,25929.0
2021-06-07 15:00:00,330.45,332.82,330.45,332.81,145481.0,330.45,332.82,330.45,332.81,145481.0
2021-06-08 09:30:00,332.56,335.22,332.56,333.84,36875.0,332.56,335.22,332.56,333.84,36875.0
2021-06-08 10:00:00,334.33,340.25,334.31,339.94,59517.0,334.33,340.25,334.31,339.94,59517.0
2021-06-08 11:00:00,340.02,340.52,337.01,339.46,78491.0,340.02,340.52,337.01,339.46,78491.0
2021-06-08 12:00:00,339.14,340.65,339.06,340.13,78808.0,339.14,340.65,339.06,340.13,78808.0
2021-06-08 13:00:00,340.25,341.3,339.52,341.18,31805.0,340.25,341.3,339.52,341.18,31805.0
2021-06-08 14:00:00,341.15,342.33,341.02,341.75,27728.0,341.15,342.33,341.02,341.75,27728.0
2021-06-08 15:00:00,341.77,341.77,340.41,341.44,99931.0,341.77,341.77,340.41,341.44,99931.0
2021-06-09 09:30:00,341.98,343.7,338.65,339.31,23542.0,341.98,343.7,338.65,339.31,23542.0
2021-06-09 10:00:00,339.03,340.93,337.64,338.43,50552.0,339.03,340.93,337.64,338.43,50552.0
2021-06-09 11:00:00,338.43,338.95,335.44,335.99,26830.0,338.43,338.95,335.44,335.99,26830.0
2021-06-09 12:00:00,336.13,336.45,334.2,335.61,40430.0,336.13,336.45,334.2,335.61,40430.0
2021-06-09 13:00:00,335.51,335.51,333.55,333.97,20941.0,335.51,335.51,333.55,333.97,20941.0
2021-06-09 14:00:00,334.07,335.21,333.97,334.65,31241.0,334.07,335.21,333.97,334.65,31241.0
2021-06-09 15:00:00,334.63,334.88,332.55,332.69,86461.0,334.63,334.88,332.55,332.69,86461.0
2021-06-10 09:30:00,333.31,335.68,332.81,333.82,31339.0,333.31,335.68,332.81,333.82,31339.0
2021-06-10 10:00:00,334.01,334.37,329.11,330.31,34951.0,334.01,334.37,329.11,330.31,34951.0
2021-06-10 11:00:00,330.51,331.48,329.27,329.83,26011.0,330.51,331.48,329.27,329.83,26011.0
2021-06-10 12:00:00,329.84,331.7,329.43,331.7,29393.0,329.84,331.7,329.43,331.7,29393.0
2021-06-10 13:00:00,331.74,333.64,331.69,333.3,30379.0,331.74,333.64,331.69,333.3,30379.0
2021-06-10 14:00:00,333.09,334.4,332.68,333.14,25316.0,333.09,334.4,332.68,333.14,25316.0
2021-06-10 15:00:00,333.05,333.32,331.97,332.13,68786.0,333.05,333.32,331.97,332.13,68786.0
2021-06-11 09:30:00,333.13,334.75,332.91,334.75,11739.0,333.13,334.75,332.91,334.75,11739.0
2021-06-11 10:00:00,335.32,335.32,333.01,333.56,19102.0,335.32,335.32,333.01,333.56,19102.0
2021-06-11 11:00:00,333.68,334.57,333.43,333.91,12141.0,333.68,334.57,333.43,333.91,12141.0
2021-06-11 12:00:00,334.0,336.55,333.54,336.55,28935.0,334.0,336.55,333.54,336.55,28935.0
2021-06-11 13:00:00,336.48,336.93,336.39,336.62,22632.0,336.48,336.93,336.39,336.62,22632.0
2021-06-11 14:00:00,336.55,337.0,336.22,336.74,26061.0,336.55,337.0,336.22,336.74,26061.0
2021-06-11 15:00:00,336.73,338.54,336.26,338.47,84728.0,336.73,338.54,336.26,338.47,84728.0
2021-06-14 09:30:00,337.93,338.77,336.2,338.39,31278.0,337.93,338.77,336.2,338.39,31278.0
2021-06-14 10:00:00,338.14,338.6,334.63,334.89,25003.0,338.14,338.6,334.63,334.89,25003.0
2021-06-14 11:00:00,334.78,335.39,331.79,333.88,44000.0,334.78,335.39,331.79,333.88,44000.0
2021-06-14 12:00:00,333.81,334.3,333.0,334.04,18184.0,333.81,334.3,333.0,334.04,18184.0
2021-06-14 13:00:00,333.9,334.03,332.38,332.43,16969.0,333.9,334.03,332.38,332.43,16969.0
2021-06-14 14:00:00,332.66,334.2,332.62,334.14,20147.0,332.66,334.2,332.62,334.14,20147.0
2021-06-14 15:00:00,334.46,337.01,334.19,337.01,44995.0,334.46,337.01,334.19,337.01,44995.0
2021-06-15 09:30:00,335.73,337.42,333.01,334.16,28117.0,335.73,337.42,333.01,334.16,28117.0
2021-06-15 10:00:00,334.53,334.82,331.55,333.06,22550.0,334.53,334.82,331.55,333.06,22550.0
2021-06-15 11:00:00,333.0,333.0,330.4,330.58,20825.0,333.0,333.0,330.4,330.58,20825.0
2021-06-15 12:00:00,330.38,332.42,330.36,332.38,16773.0,330.38,332.42,330.36,332.38,16773.0
2021-06-15 13:00:00,332.45,334.29,332.31,333.87,15462.0,332.45,334.29,332.31,333.87,15462.0
2021-06-15 14:00:00,334.38,334.77,333.26,333.48,17394.0,334.38,334.77,333.26,333.48,17394.0
2021-06-15 15:00:00,333.13,333.51,332.34,332.81,48073.0,333.13,333.51,332.34,332.81,48073.0
2021-06-16 09:30:00,332.07,332.14,325.78,328.22,33178.0,332.07,332.14,325.78,328.22,33178.0
2021-06-16 10:00:00,328.16,329.75,327.12,328.76,32286.0,328.16,329.75,327.12,328.76,32286.0
2021-06-16 11:00:00,328.95,332.47,328.68,331.67,31961.0,328.95,332.47,328.68,331.67,31961.0
2021-06-16 12:00:00,331.8,331.88,330.42,330.94,39385.0,331.8,331.88,330.42,330.94,39385.0
2021-06-16 13:00:00,330.81,330.85,329.85,330.17,13746.0,330.81,330.85,329.85,330.17,13746.0
2021-06-16 14:00:00,330.09,331.22,326.99,329.89,53056.0,330.09,331.22,326.99,329.89,53056.0
2021-06-16 15:00:00,329.81,332.33,329.61,331.9,85000.0,329.81,332.33,329.61,331.9,85000.0
2021-06-17 09:30:00,333.0,334.97,329.51,329.57,37851.0,333.0,334.97,329.51,329.57,37851.0
2021-06-17 10:00:00,329.74,332.7,328.86,330.75,68509.0,329.74,332.7,328.86,330.75,68509.0
2021-06-17 11:00:00,330.72,330.77,328.12,328.35,42168.0,330.72,330.77,328.12,328.35,42168.0
2021-06-17 12:00:00,328.18,328.23,324.34,326.96,84643.0,328.18,328.23,324.34,326.96,84643.0
2021-06-17 13:00:00,326.99,329.45,326.34,328.91,103736.0,326.99,329.45,326.34,328.91,103736.0
2021-06-17 14:00:00,328.71,328.98,327.73,327.91,31820.0,328.71,328.98,327.73,327.91,31820.0
2021-06-17 15:00:00,327.91,329.93,327.74,328.39,98308.0,327.91,329.93,327.74,328.39,98308.0
2021-06-18 09:30:00,325.38,328.48,325.22,326.07,44697.0,325.38,328.48,325.22,326.07,44697.0
2021-06-18 10:00:00,326.19,328.82,325.27,328.35,39149.0,326.19,328.82,325.27,328.35,39149.0
2021-06-18 11:00:00,328.57,330.58,328.36,330.14,19709.0,328.57,330.58,328.36,330.14,19709.0
2021-06-18 12:00:00,329.85,330.69,329.21,329.84,18282.0,329.85,330.69,329.21,329.84,18282.0
2021-06-18 13:00:00,329.8,330.77,329.1,329.7,13791.0,329.8,330.77,329.1,329.7,13791.0
2021-06-18 14:00:00,329.69,330.44,328.01,328.1,17389.0,329.69,330.44,328.01,328.1,17389.0
2021-06-18 15:00:00,328.01,329.53,326.01,327.0,112456.0,328.01,329.53,326.01,327.0,112456.0
2021-06-21 09:30:00,326.33,331.7,326.27,331.06,26381.0,326.33,331.7,326.27,331.06,26381.0
2021-06-21 10:00:00,330.82,333.31,330.43,332.3,44436.0,330.82,333.31,330.43,332.3,44436.0
2021-06-21 11:00:00,332.45,333.07,331.26,332.49,21136.0,332.45,333.07,331.26,332.49,21136.0
2021-06-21 12:00:00,332.34,332.8,331.85,332.55,16704.0,332.34,332.8,331.85,332.55,16704.0
2021-06-21 13:00:00,332.64,333.39,332.07,333.08,30969.0,332.64,333.39,332.07,333.08,30969.0
2021-06-21 14:00:00,333.08,334.35,332.63,334.2,30746.0,333.08,334.35,332.63,334.2,30746.0
2021-06-21 15:00:00,334.19,334.98,333.56,334.92,92528.0,334.19,334.98,333.56,334.92,92528.0
2021-06-22 09:30:00,335.99,336.1,333.11,334.52,16442.0,335.99,336.1,333.11,334.52,16442.0
2021-06-22 10:00:00,334.8,337.45,333.71,336.25,35535.0,334.8,337.45,333.71,336.25,35535.0
2021-06-22 11:00:00,336.24,338.21,335.51,336.29,39163.0,336.24,338.21,335.51,336.29,39163.0
2021-06-22 12:00:00,336.45,336.98,334.5,334.76,15784.0,336.45,336.98,334.5,334.76,15784.0
2021-06-22 13:00:00,334.7,335.68,334.7,335.46,30576.0,334.7,335.68,334.7,335.46,30576.0
2021-06-22 14:00:00,335.54,337.04,335.54,336.38,10889.0,335.54,337.04,335.54,336.38,10889.0
2021-06-22 15:00:00,336.51,337.0,335.53,335.58,49948.0,336.51,337.0,335.53,335.58,49948.0
2021-06-23 09:30:00,334.59,334.98,332.58,334.0,17230.0,334.59,334.98,332.58,334.0,17230.0
2021-06-23 10:00:00,333.99,339.43,333.43,339.43,51075.0,333.99,339.43,333.43,339.43,51075.0
2021-06-23 11:00:00,339.59,339.6,336.47,337.11,45250.0,339.59,339.6,336.47,337.11,45250.0
2021-06-23 12:00:00,337.27,338.79,337.18,338.75,18394.0,337.27,338.79,337.18,338.75,18394.0
2021-06-23 13:00:00,338.85,342.13,338.59,341.55,43568.0,338.85,342.13,338.59,341.55,43568.0
2021-06-23 14:00:00,341.53,342.8,340.38,341.63,93310.0,341.53,342.8,340.38,341.63,93310.0
2021-06-23 15:00:00,341.74,342.8,340.67,341.19,133114.0,341.74,342.8,340.67,341.19,133114.0
2021-06-24 09:30:00,343.39,347.76,343.37,347.0,33151.0,343.39,347.76,343.37,347.0,33151.0
2021-06-24 10:00:00,347.0,347.87,345.52,346.56,47476.0,347.0,347.87,345.52,346.56,47476.0
2021-06-24 11:00:00,346.71,346.97,344.92,345.03,34320.0,346.71,346.97,344.92,345.03,34320.0
2021-06-24 12:00:00,344.93,349.33,344.91,349.33,53904.0,344.93,349.33,344.91,349.33,53904.0
2021-06-24 13:00:00,349.43,349.44,347.27,348.08,34019.0,349.43,349.44,347.27,348.08,34019.0
2021-06-24 14:00:00,348.19,350.94,347.74,350.75,55954.0,348.19,350.94,347.74,350.75,55954.0
2021-06-24 15:00:00,350.69,351.94,349.41,351.86,173615.0,350.69,351.94,349.41,351.86,173615.0
2021-06-25 09:30:00,353.5,356.31,353.19,354.21,42393.0,353.5,356.31,353.19,354.21,42393.0
2021-06-25 10:00:00,354.05,355.52,351.0,351.47,74477.0,354.05,355.52,351.0,351.47,74477.0
2021-06-25 11:00:00,351.19,351.88,350.19,350.95,39123.0,351.19,351.88,350.19,350.95,39123.0
2021-06-25 12:00:00,351.08,352.35,350.37,351.64,31378.0,351.08,352.35,350.37,351.64,31378.0
2021-06-25 13:00:00,351.64,352.04,350.01,351.86,19120.0,351.64,352.04,350.01,351.86,19120.0
2021-06-25 14:00:00,351.83,352.6,351.4,352.1,27060.0,351.83,352.6,351.4,352.1,27060.0
2021-06-25 15:00:00,352.35,352.35,346.28,348.94,119440.0,352.35,352.35,346.28,348.94,119440.0
2021-06-28 09:30:00,350.25,351.46,345.6,349.34,44675.0,350.25,351.46,345.6,349.34,44675.0
2021-06-28 10:00:00,349.05,349.67,346.94,348.55,77033.0,349.05,349.67,346.94,348.55,77033.0
2021-06-28 11:00:00,348.43,348.93,345.18,345.57,41377.0,348.43,348.93,345.18,345.57,41377.0
2021-06-28 12:00:00,345.43,345.68,342.29,343.03,49436.0,345.43,345.68,342.29,343.03,49436.0
2021-06-28 13:00:00,343.01,343.01,340.84,342.06,42356.0,343.01,343.01,340.84,342.06,42356.0
2021-06-28 14:00:00,342.17,344.69,341.94,344.02,40621.0,342.17,344.69,341.94,344.02,40621.0
2021-06-28 15:00:00,344.19,344.22,342.87,342.99,64629.0,344.19,344.22,342.87,342.99,64629.0
2021-06-29 09:30:00,343.12,345.26,342.12,343.93,16773.0,343.12,345.26,342.12,343.93,16773.0
2021-06-29 10:00:00,343.57,345.85,343.24,345.3,35190.0,343.57,345.85,343.24,345.3,35190.0
2021-06-29 11:00:00,345.24,347.31,345.13,347.05,24905.0,345.24,347.31,345.13,347.05,24905.0
2021-06-29 12:00:00,347.15,347.42,345.09,345.73,20708.0,347.15,347.42,345.09,345.73,20708.0
2021-06-29 13:00:00,345.8,346.16,344.79,345.19,18847.0,345.8,346.16,344.79,345.19,18847.0
2021-06-29 14:00:00,345.02,345.2,343.56,344.93,36725.0,345.02,345.2,343.56,344.93,36725.0
2021-06-29 15:00:00,344.82,345.36,343.35,343.6,32055.0,344.82,345.36,343.35,343.6,32055.0
2021-06-30 09:30:00,344.54,344.82,342.9,343.83,12656.0,344.54,344.82,342.9,343.83,12656.0
2021-06-30 10:00:00,344.1,345.64,343.24,343.51,47946.0,344.1,345.64,343.24,343.51,47946.0
2021-06-30 11:00:00,343.32,343.56,342.19,342.48,13722.0,343.32,343.56,342.19,342.48,13722.0
2021-06-30 12:00:00,342.4,345.56,342.27,345.05,45624.0,342.4,345.56,342.27,345.05,45624.0
2021-06-30 13:00:00,345.17,345.52,343.67,344.74,14525.0,345.17,345.52,343.67,344.74,14525.0
2021-06-30 14:00:00,344.81,345.64,344.62,344.88,18380.0,344.81,345.64,344.62,344.88,18380.0
2021-06-30 15:00:00,344.81,346.94,344.19,345.86,103933.0,344.81,346.94,344.19,345.86,103933.0
2021-07-01 09:30:00,346.99,351.82,346.99,350.5,80099.0,346.99,351.82,346.99,350.5,80099.0
2021-07-01 10:00:00,349.84,352.65,349.33,349.33,68739.0,349.84,352.65,349.33,349.33,68739.0
2021-07-01 11:00:00,349.15,350.56,347.11,347.89,41621.0,349.15,350.56,347.11,347.89,41621.0
2021-07-01 12:00:00,348.15,348.33,346.96,348.06,22686.0,348.15,348.33,346.96,348.06,22686.0
2021-07-01 13:00:00,348.43,349.54,347.8,348.39,44103.0,348.43,349.54,347.8,348.39,44103.0
2021-07-01 14:00:00,348.15,349.97,347.96,349.48,31168.0,348.15,349.97,347.96,349.48,31168.0
2021-07-01 15:00:00,349.53,350.51,348.38,348.98,67736.0,349.53,350.51,348.38,348.98,67736.0
2021-07-02 09:30:00,354.65,355.49,347.63,348.24,87670.0,354.65,355.49,347.63,348.24,87670.0
2021-07-02 10:00:00,348.15,350.25,348.03,349.71,16122.0,348.15,350.25,348.03,349.71,16122.0
2021-07-02 11:00:00,350.13,350.27,348.9,349.42,13693.0,350.13,350.27,348.9,349.42,13693.0
2021-07-02 12:00:00,349.48,350.28,349.09,349.57,10416.0,349.48,350.28,349.09,349.57,10416.0
2021-07-02 13:00:00,350.0,350.25,349.2,349.74,6701.0,350.0,350.25,349.2,349.74,6701.0
2021-07-02 14:00:00,349.5,350.51,349.41,350.42,7735.0,349.5,350.51,349.41,350.42,7735.0
2021-07-02 15:00:00,350.36,352.38,350.31,351.69,54324.0,350.36,352.38,350.31,351.69,54324.0
2021-07-06 09:30:00,352.77,352.77,349.92,351.74,40098.0,352.77,352.77,349.92,351.74,40098.0
2021-07-06 10:00:00,351.31,351.31,347.12,348.14,40175.0,351.31,351.31,347.12,348.14,40175.0
2021-07-06 11:00:00,347.93,350.19,347.55,349.32,28381.0,347.93,350.19,347.55,349.32,28381.0
2021-07-06 12:00:00,349.24,350.31,348.66,349.63,28672.0,349.24,350.31,348.66,349.63,28672.0
2021-07-06 13:00:00,349.87,350.44,349.59,349.61,16344.0,349.87,350.44,349.59,349.61,16344.0
2021-07-06 14:00:00,349.6,351.94,349.51,351.72,89073.0,349.6,351.94,349.51,351.72,89073.0
2021-07-06 15:00:00,351.71,352.24,350.81,351.99,53264.0,351.71,352.24,350.81,351.99,53264.0
2021-07-07 09:30:00,352.72,353.92,349.5,350.07,24202.0,352.72,353.92,349.5,350.07,24202.0
2021-07-07 10:00:00,350.1,350.28,341.7,343.85,90355.0,350.1,350.28,341.7,343.85,90355.0
2021-07-07 11:00:00,344.23,345.78,343.05,344.14,39993.0,344.23,345.78,343.05,344.14,39993.0
2021-07-07 12:00:00,343.76,344.36,342.42,342.89,25745.0,343.76,344.36,342.42,342.89,25745.0
2021-07-07 13:00:00,342.75,342.94,340.44,341.9,35110.0,342.75,342.94,340.44,341.9,35110.0
2021-07-07 14:00:00,341.45,342.55,340.01,340.86,27001.0,341.45,342.55,340.01,340.86,27001.0
2021-07-07 15:00:00,341.11,342.64,340.6,340.89,99819.0,341.11,342.64,340.6,340.89,99819.0
2021-07-08 09:30:00,336.32,337.16,326.84,329.37,64535.0,336.32,337.16,326.84,329.37,64535.0
2021-07-08 10:00:00,328.77,331.97,327.5,330.53,40017.0,328.77,331.97,327.5,330.53,40017.0
2021-07-08 11:00:00,330.49,337.58,330.48,337.54,29831.0,330.49,337.58,330.48,337.54,29831.0
2021-07-08 12:00:00,337.18,338.42,336.54,337.32,29408.0,337.18,338.42,336.54,337.32,29408.0
2021-07-08 13:00:00,337.44,337.57,335.83,336.13,19286.0,337.44,337.57,335.83,336.13,19286.0
2021-07-08 14:00:00,336.05,336.9,334.44,335.45,28903.0,336.05,336.9,334.44,335.45,28903.0
2021-07-08 15:00:00,335.66,336.25,333.92,335.58,48458.0,335.66,336.25,333.92,335.58,48458.0
2021-07-09 09:30:00,338.95,344.16,338.95,342.23,31161.0,338.95,344.16,338.95,342.23,31161.0
2021-07-09 10:00:00,342.34,343.5,341.63,341.98,22251.0,342.34,343.5,341.63,341.98,22251.0
2021-07-09 11:00:00,341.31,344.08,341.14,342.73,23897.0,341.31,344.08,341.14,342.73,23897.0
2021-07-09 12:00:00,342.7,342.92,341.89,342.03,12637.0,342.7,342.92,341.89,342.03,12637.0
2021-07-09 13:00:00,342.15,342.76,341.95,342.56,10614.0,342.15,342.76,341.95,342.56,10614.0
2021-07-09 14:00:00,342.73,343.8,342.15,343.74,12561.0,342.73,343.8,342.15,343.74,12561.0
2021-07-09 15:00:00,343.65,344.33,342.68,343.6,80951.0,343.65,344.33,342.68,343.6,80951.0
2021-07-12 09:30:00,341.55,341.75,337.9,341.56,47384.0,341.55,341.75,337.9,341.56,47384.0
2021-07-12 10:00:00,341.69,343.33,341.22,342.99,36470.0,341.69,343.33,341.22,342.99,36470.0
2021-07-12 11:00:00,343.11,344.5,342.35,343.34,29816.0,343.11,344.5,342.35,343.34,29816.0
2021-07-12 12:00:00,343.31,343.46,341.2,341.7,24620.0,343.31,343.46,341.2,341.7,24620.0
2021-07-12 13:00:00,341.59,343.82,341.54,343.48,30711.0,341.59,343.82,341.54,343.48,30711.0
2021-07-12 14:00:00,343.29,343.93,342.82,343.06,27496.0,343.29,343.93,342.82,343.06,27496.0
2021-07-12 15:00:00,343.29,343.57,342.33,343.03,65659.0,343.29,343.57,342.33,343.03,65659.0
2021-07-13 09:30:00,342.07,342.99,338.9,339.42,18527.0,342.07,342.99,338.9,339.42,18527.0
2021-07-13 10:00:00,339.4,340.98,338.24,339.55,38025.0,339.4,340.98,338.24,339.55,38025.0
2021-07-13 11:00:00,339.42,341.03,338.46,340.89,24144.0,339.42,341.03,338.46,340.89,24144.0
2021-07-13 12:00:00,340.97,341.2,339.73,339.99,10646.0,340.97,341.2,339.73,339.99,10646.0
2021-07-13 13:00:00,339.86,341.31,339.62,341.17,14191.0,339.86,341.31,339.62,341.17,14191.0
2021-07-13 14:00:00,341.09,341.47,339.84,340.29,11818.0,341.09,341.47,339.84,340.29,11818.0
2021-07-13 15:00:00,340.37,340.57,338.84,339.4,38524.0,340.37,340.57,338.84,339.4,38524.0
2021-07-14 09:30:00,343.95,348.5,343.15,347.38,53103.0,343.95,348.5,343.15,347.38,53103.0
2021-07-14 10:00:00,347.23,349.7,344.66,345.86,78518.0,347.23,349.7,344.66,345.86,78518.0
2021-07-14 11:00:00,345.16,346.01,341.4,341.54,27171.0,345.16,346.01,341.4,341.54,27171.0
2021-07-14 12:00:00,341.76,345.26,341.76,345.0,46043.0,341.76,345.26,341.76,345.0,46043.0
2021-07-14 13:00:00,345.14,345.37,343.3,343.71,14933.0,345.14,345.37,343.3,343.71,14933.0
2021-07-14 14:00:00,343.68,344.02,342.86,343.52,11686.0,343.68,344.02,342.86,343.52,11686.0
2021-07-14 15:00:00,343.54,343.97,341.78,342.32,46866.0,343.54,343.97,341.78,342.32,46866.0
2021-07-15 09:30:00,340.28,342.0,337.62,340.13,33557.0,340.28,342.0,337.62,340.13,33557.0
2021-07-15 10:00:00,340.13,342.78,340.13,342.4,49257.0,340.13,342.78,340.13,342.4,49257.0
2021-07-15 11:00:00,342.43,344.83,341.37,344.31,36332.0,342.43,344.83,341.37,344.31,36332.0
2021-07-15 12:00:00,344.07,344.6,341.66,341.7,28685.0,344.07,344.6,341.66,341.7,28685.0
2021-07-15 13:00:00,341.56,341.56,338.12,338.9,19446.0,341.56,341.56,338.12,338.9,19446.0
2021-07-15 14:00:00,339.1,340.56,338.63,340.16,10707.0,339.1,340.56,338.63,340.16,10707.0
2021-07-15 15:00:00,340.42,341.39,340.11,340.85,43487.0,340.42,341.39,340.11,340.85,43487.0
2021-07-16 09:30:00,342.49,343.74,342.08,342.77,14843.0,342.49,343.74,342.08,342.77,14843.0
2021-07-16 10:00:00,343.06,343.06,339.2,339.69,23086.0,343.06,343.06,339.2,339.69,23086.0
2021-07-16 11:00:00,339.73,340.13,338.26,338.65,15717.0,339.73,340.13,338.26,338.65,15717.0
2021-07-16 12:00:00,338.51,338.89,335.48,338.88,52116.0,338.51,338.89,335.48,338.88,52116.0
2021-07-16 13:00:00,338.77,339.01,333.87,333.91,69373.0,338.77,339.01,333.87,333.91,69373.0
2021-07-16 14:00:00,333.89,334.48,333.24,334.32,29426.0,333.89,334.48,333.24,334.32,29426.0
2021-07-16 15:00:00,334.19,334.19,330.51,332.0,100268.0,334.19,334.19,330.51,332.0,100268.0
2021-07-19 09:30:00,326.0,327.41,319.65,321.4,78688.0,326.0,327.41,319.65,321.4,78688.0
2021-07-19 10:00:00,321.24,325.01,319.05,323.52,96987.0,321.24,325.01,319.05,323.52,96987.0
2021-07-19 11:00:00,323.59,327.49,322.68,327.25,59605.0,323.59,327.49,322.68,327.25,59605.0
2021-07-19 12:00:00,326.99,327.0,323.34,323.72,29845.0,326.99,327.0,323.34,323.72,29845.0
2021-07-19 13:00:00,323.71,325.59,322.11,322.11,43658.0,323.71,325.59,322.11,322.11,43658.0
2021-07-19 14:00:00,322.65,323.42,320.95,321.89,25739.0,322.65,323.42,320.95,321.89,25739.0
2021-07-19 15:00:00,321.97,323.69,321.29,323.65,81282.0,321.97,323.69,321.29,323.65,81282.0
2021-07-20 09:30:00,323.68,326.66,322.28,326.5,20009.0,323.68,326.66,322.28,326.5,20009.0
2021-07-20 10:00:00,326.22,331.6,325.71,331.51,44884.0,326.22,331.6,325.71,331.51,44884.0
2021-07-20 11:00:00,331.47,334.94,331.47,334.94,28306.0,331.47,334.94,331.47,334.94,28306.0
2021-07-20 12:00:00,334.59,335.51,333.05,334.91,7687.0,334.59,335.51,333.05,334.91,7687.0
2021-07-20 13:00:00,335.06,335.38,333.8,335.11,15961.0,335.06,335.38,333.8,335.11,15961.0
2021-07-20 14:00:00,335.45,336.25,335.27,335.43,18812.0,335.45,336.25,335.27,335.43,18812.0
2021-07-20 15:00:00,335.36,335.9,334.23,334.49,57051.0,335.36,335.9,334.23,334.49,57051.0
2021-07-21 09:30:00,336.22,344.31,334.19,344.06,30817.0,336.22,344.31,334.19,344.06,30817.0
2021-07-21 10:00:00,343.95,346.8,343.95,344.88,60179.0,343.95,346.8,343.95,344.88,60179.0
2021-07-21 11:00:00,344.7,345.74,342.49,344.15,39349.0,344.7,345.74,342.49,344.15,39349.0
2021-07-21 12:00:00,344.28,344.79,343.36,343.86,29517.0,344.28,344.79,343.36,343.86,29517.0
2021-07-21 13:00:00,343.82,344.29,343.16,343.17,23822.0,343.82,344.29,343.16,343.17,23822.0
2021-07-21 14:00:00,343.27,343.51,342.2,343.19,21529.0,343.27,343.51,342.2,343.19,21529.0
2021-07-21 15:00:00,343.27,344.66,341.11,341.66,116438.0,343.27,344.66,341.11,341.66,116438.0
2021-07-22 09:30:00,342.18,342.18,339.49,340.03,14031.0,342.18,342.18,339.49,340.03,14031.0
2021-07-22 10:00:00,340.91,341.38,338.66,338.74,30748.0,340.91,341.38,338.66,338.74,30748.0
2021-07-22 11:00:00,338.47,339.39,337.63,337.82,23800.0,338.47,339.39,337.63,337.82,23800.0
2021-07-22 12:00:00,337.98,339.86,337.75,339.67,14562.0,337.98,339.86,337.75,339.67,14562.0
2021-07-22 13:00:00,339.59,340.77,339.15,339.24,10893.0,339.59,340.77,339.15,339.24,10893.0
2021-07-22 14:00:00,339.26,340.14,339.25,340.13,30098.0,339.26,340.14,339.25,340.13,30098.0
2021-07-22 15:00:00,340.13,340.99,339.87,340.32,44854.0,340.13,340.99,339.87,340.32,44854.0
2021-07-23 09:30:00,341.3,344.41,340.98,341.69,11999.0,341.3,344.41,340.98,341.69,11999.0
2021-07-23 10:00:00,342.02,343.52,340.39,343.34,12858.0,342.02,343.52,340.39,343.34,12858.0
2021-07-23 11:00:00,343.18,344.3,340.33,340.65,38524.0,343.18,344.3,340.33,340.65,38524.0
2021-07-23 12:00:00,340.93,343.04,340.82,343.02,10331.0,340.93,343.04,340.82,343.02,10331.0
2021-07-23 13:00:00,343.0,343.63,342.59,342.89,34192.0,343.0,343.63,342.59,342.89,34192.0
2021-07-23 14:00:00,342.72,342.77,340.84,341.41,24291.0,342.72,342.77,340.84,341.41,24291.0
2021-07-23 15:00:00,341.46,341.68,340.69,341.58,92001.0,341.46,341.68,340.69,341.58,92001.0
2021-07-26 09:30:00,342.19,345.72,340.51,341.95,29778.0,342.19,345.72,340.51,341.95,29778.0
2021-07-26 10:00:00,342.02,344.19,340.23,340.27,49617.0,342.02,344.19,340.23,340.27,49617.0
2021-07-26 11:00:00,340.27,342.13,340.07,340.78,26873.0,340.27,342.13,340.07,340.78,26873.0
2021-07-26 12:00:00,340.7,341.53,339.71,341.03,16236.0,340.7,341.53,339.71,341.03,16236.0
2021-07-26 13:00:00,341.03,341.96,340.75,341.51,22180.0,341.03,341.96,340.75,341.51,22180.0
2021-07-26 14:00:00,341.66,343.34,341.56,342.89,23936.0,341.66,343.34,341.56,342.89,23936.0
2021-07-26 15:00:00,342.83,344.97,342.73,344.25,54680.0,342.83,344.97,342.73,344.25,54680.0
2021-07-27 09:30:00,344.06,344.06,339.22,340.34,16963.0,344.06,344.06,339.22,340.34,16963.0
2021-07-27 10:00:00,340.59,341.16,335.74,336.03,57549.0,340.59,341.16,335.74,336.03,57549.0
2021-07-27 11:00:00,335.86,336.11,329.48,333.49,55894.0,335.86,336.11,329.48,333.49,55894.0
2021-07-27 12:00:00,333.01,334.83,332.04,333.93,16531.0,333.01,334.83,332.04,333.93,16531.0
2021-07-27 13:00:00,334.21,334.99,333.25,333.51,16383.0,334.21,334.99,333.25,333.51,16383.0
2021-07-27 14:00:00,333.73,335.55,333.73,335.1,19745.0,333.73,335.55,333.73,335.1,19745.0
2021-07-27 15:00:00,335.27,337.87,335.26,337.52,74257.0,335.27,337.87,335.26,337.52,74257.0
2021-07-28 09:30:00,338.18,341.82,336.67,336.72,9321.0,338.18,341.82,336.67,336.72,9321.0
2021-07-28 10:00:00,337.47,337.59,331.55,334.63,74160.0,337.47,337.59,331.55,334.63,74160.0
2021-07-28 11:00:00,334.68,336.3,333.5,335.56,18883.0,334.68,336.3,333.5,335.56,18883.0
2021-07-28 12:00:00,335.57,335.67,332.47,333.45,32516.0,335.57,335.67,332.47,333.45,32516.0
2021-07-28 13:00:00,333.45,334.89,333.4,334.66,21091.0,333.45,334.89,333.4,334.66,21091.0
2021-07-28 14:00:00,334.14,337.23,333.91,336.57,16939.0,334.14,337.23,333.91,336.57,16939.0
2021-07-28 15:00:00,336.74,336.85,333.02,333.98,84393.0,336.74,336.85,333.02,333.98,84393.0
2021-07-29 09:30:00,336.0,337.15,334.14,336.17,29828.0,336.0,337.15,334.14,336.17,29828.0
2021-07-29 10:00:00,336.12,338.35,335.49,338.26,61239.0,336.12,338.35,335.49,338.26,61239.0
2021-07-29 11:00:00,338.32,338.87,336.91,338.15,42476.0,338.32,338.87,336.91,338.15,42476.0
2021-07-29 12:00:00,338.21,339.3,337.22,337.32,29798.0,338.21,339.3,337.22,337.32,29798.0
2021-07-29 13:00:00,337.15,337.72,335.95,335.95,19606.0,337.15,337.72,335.95,335.95,19606.0
2021-07-29 14:00:00,335.96,335.99,332.55,333.0,32349.0,335.96,335.99,332.55,333.0,32349.0
2021-07-29 15:00:00,332.75,334.8,332.75,334.62,67064.0,332.75,334.8,332.75,334.62,67064.0
2021-07-30 09:30:00,333.6,342.68,332.36,341.69,28547.0,333.6,342.68,332.36,341.69,28547.0
2021-07-30 10:00:00,341.68,342.29,338.11,338.75,56471.0,341.68,342.29,338.11,338.75,56471.0
2021-07-30 11:00:00,338.88,339.1,336.44,336.99,19126.0,338.88,339.1,336.44,336.99,19126.0
2021-07-30 12:00:00,336.99,337.59,336.21,336.97,23525.0,336.99,337.59,336.21,336.97,23525.0
2021-07-30 13:00:00,336.83,337.17,335.59,335.99,20066.0,336.83,337.17,335.59,335.99,20066.0
2021-07-30 14:00:00,335.96,337.37,333.17,334.84,36674.0,335.96,337.37,333.17,334.84,36674.0
2021-07-30 15:00:00,334.93,336.02,334.37,335.85,82077.0,334.93,336.02,334.37,335.85,82077.0
2021-08-02 09:30:00,337.49,342.7,337.49,341.8,27698.0,337.49,342.7,337.49,341.8,27698.0
2021-08-02 10:00:00,341.49,342.02,338.63,338.64,33559.0,341.49,342.02,338.63,338.64,33559.0
2021-08-02 11:00:00,338.75,340.0,336.58,336.59,24912.0,338.75,340.0,336.58,336.59,24912.0
2021-08-02 12:00:00,336.12,338.62,335.93,338.51,23495.0,336.12,338.62,335.93,338.51,23495.0
2021-08-02 13:00:00,338.65,338.94,337.49,337.99,17009.0,338.65,338.94,337.49,337.99,17009.0
2021-08-02 14:00:00,338.19,339.71,338.0,338.79,27226.0,338.19,339.71,338.0,338.79,27226.0
2021-08-02 15:00:00,338.88,338.98,336.4,336.78,52738.0,338.88,338.98,336.4,336.78,52738.0
2021-08-03 09:30:00,338.79,339.09,335.73,338.01,24040.0,338.79,339.09,335.73,338.01,24040.0
2021-08-03 10:00:00,337.74,341.67,337.01,339.64,43328.0,337.74,341.67,337.01,339.64,43328.0
2021-08-03 11:00:00,339.85,342.75,339.83,341.5,24213.0,339.85,342.75,339.83,341.5,24213.0
2021-08-03 12:00:00,341.67,342.83,341.4,342.83,22905.0,341.67,342.83,341.4,342.83,22905.0
2021-08-03 13:00:00,342.9,345.94,342.44,345.7,40009.0,342.9,345.94,342.44,345.7,40009.0
2021-08-03 14:00:00,345.79,347.18,345.27,346.9,36640.0,345.79,347.18,345.27,346.9,36640.0
2021-08-03 15:00:00,347.03,347.33,345.55,346.74,126702.0,347.03,347.33,345.55,346.74,126702.0
2021-08-04 09:30:00,345.13,345.13,340.9,341.42,19135.0,345.13,345.13,340.9,341.42,19135.0
2021-08-04 10:00:00,342.07,347.82,342.07,347.18,51568.0,342.07,347.82,342.07,347.18,51568.0
2021-08-04 11:00:00,347.35,349.74,346.22,346.75,47780.0,347.35,349.74,346.22,346.75,47780.0
2021-08-04 12:00:00,346.75,348.01,343.89,344.16,22997.0,346.75,348.01,343.89,344.16,22997.0
2021-08-04 13:00:00,344.37,346.12,341.99,343.18,57620.0,344.37,346.12,341.99,343.18,57620.0
2021-08-04 14:00:00,343.03,343.59,342.35,343.53,19990.0,343.03,343.59,342.35,343.53,19990.0
2021-08-04 15:00:00,343.61,343.83,342.0,342.42,57954.0,343.61,343.83,342.0,342.42,57954.0
2021-08-05 09:30:00,345.17,348.91,343.37,348.07,19347.0,345.17,348.91,343.37,348.07,19347.0
2021-08-05 10:00:00,348.21,351.0,348.21,350.53,42363.0,348.21,351.0,348.21,350.53,42363.0
2021-08-05 11:00:00,350.66,351.09,348.29,348.98,31832.0,350.66,351.09,348.29,348.98,31832.0
2021-08-05 12:00:00,349.14,349.4,346.9,347.79,17051.0,349.14,349.4,346.9,347.79,17051.0
2021-08-05 13:00:00,347.73,350.36,347.7,350.12,17343.0,347.73,350.36,347.7,350.12,17343.0
2021-08-05 14:00:00,350.48,350.69,348.99,350.69,23630.0,350.48,350.69,348.99,350.69,23630.0
2021-08-05 15:00:00,350.53,351.66,350.13,351.56,70692.0,350.53,351.66,350.13,351.56,70692.0
2021-08-06 09:30:00,352.51,355.0,350.5,350.62,19832.0,352.51,355.0,350.5,350.62,19832.0
2021-08-06 10:00:00,350.43,353.28,349.91,351.63,37567.0,350.43,353.28,349.91,351.63,37567.0
2021-08-06 11:00:00,352.1,352.76,351.41,352.35,10524.0,352.1,352.76,351.41,352.35,10524.0
2021-08-06 12:00:00,352.28,354.0,352.16,352.96,17237.0,352.28,354.0,352.16,352.96,17237.0
2021-08-06 13:00:00,352.71,354.03,352.48,353.81,18892.0,352.71,354.03,352.48,353.81,18892.0
2021-08-06 14:00:00,353.71,353.96,352.56,353.87,12230.0,353.71,353.96,352.56,353.87,12230.0
2021-08-06 15:00:00,353.68,353.79,352.21,353.05,45317.0,353.68,353.79,352.21,353.05,45317.0
2021-08-09 09:30:00,352.02,353.0,347.38,348.38,22004.0,352.02,353.0,347.38,348.38,22004.0
2021-08-09 10:00:00,348.98,351.32,348.32,350.98,35644.0,348.98,351.32,348.32,350.98,35644.0
2021-08-09 11:00:00,350.82,352.82,350.03,352.44,25684.0,350.82,352.82,350.03,352.44,25684.0
2021-08-09 12:00:00,352.45,354.7,352.1,354.58,25169.0,352.45,354.7,352.1,354.58,25169.0
2021-08-09 13:00:00,354.71,356.64,353.68,354.43,50993.0,354.71,356.64,353.68,354.43,50993.0
2021-08-09 14:00:00,354.07,354.16,352.77,353.55,15641.0,354.07,354.16,352.77,353.55,15641.0
2021-08-09 15:00:00,353.57,353.66,352.21,352.72,43931.0,353.57,353.66,352.21,352.72,43931.0
2021-08-10 09:30:00,354.92,356.77,351.03,356.27,13108.0,354.92,356.77,351.03,356.27,13108.0
2021-08-10 10:00:00,355.96,363.9,355.85,361.49,99921.0,355.96,363.9,355.85,361.49,99921.0
2021-08-10 11:00:00,361.24,364.26,360.14,360.57,53599.0,361.24,364.26,360.14,360.57,53599.0
2021-08-10 12:00:00,360.66,361.93,360.28,361.76,51109.0,360.66,361.93,360.28,361.76,51109.0
2021-08-10 13:00:00,361.76,363.72,360.32,361.47,38347.0,361.76,363.72,360.32,361.47,38347.0
2021-08-10 14:00:00,361.99,362.24,361.22,361.97,48222.0,361.99,362.24,361.22,361.97,48222.0
2021-08-10 15:00:00,361.88,362.34,361.26,361.74,95553.0,361.88,362.34,361.26,361.74,95553.0
2021-08-11 09:30:00,361.51,363.57,358.71,361.35,25898.0,361.51,363.57,358.71,361.35,25898.0
2021-08-11 10:00:00,361.38,364.26,361.33,362.71,66107.0,361.38,364.26,361.33,362.71,66107.0
2021-08-11 11:00:00,362.54,362.67,360.1,360.41,26004.0,362.54,362.67,360.1,360.41,26004.0
2021-08-11 12:00:00,360.31,364.73,360.0,364.32,21585.0,360.31,364.73,360.0,364.32,21585.0
2021-08-11 13:00:00,364.33,365.69,363.81,364.8,28730.0,364.33,365.69,363.81,364.8,28730.0
2021-08-11 14:00:00,364.72,365.75,364.69,364.9,46235.0,364.72,365.75,364.69,364.9,46235.0
2021-08-11 15:00:00,365.06,367.15,365.06,367.1,59970.0,365.06,367.15,365.06,367.1,59970.0
2021-08-12 09:30:00,368.0,372.22,366.7,368.87,28522.0,368.0,372.22,366.7,368.87,28522.0
2021-08-12 10:00:00,368.97,370.17,368.0,368.91,73134.0,368.97,370.17,368.0,368.91,73134.0
2021-08-12 11:00:00,369.03,369.2,366.8,368.11,31466.0,369.03,369.2,366.8,368.11,31466.0
2021-08-12 12:00:00,368.37,369.18,367.57,368.63,11034.0,368.37,369.18,367.57,368.63,11034.0
2021-08-12 13:00:00,368.73,369.5,368.42,369.27,15670.0,368.73,369.5,368.42,369.27,15670.0
2021-08-12 14:00:00,369.43,370.48,369.43,370.0,20474.0,369.43,370.48,369.43,370.0,20474.0
2021-08-12 15:00:00,370.05,372.22,369.99,371.91,69127.0,370.05,372.22,369.99,371.91,69127.0
2021-08-13 09:30:00,372.04,374.35,368.89,374.11,34176.0,372.04,374.35,368.89,374.11,34176.0
2021-08-13 10:00:00,374.4,374.47,370.91,372.0,36976.0,374.4,374.47,370.91,372.0,36976.0
2021-08-13 11:00:00,372.06,372.65,371.05,371.39,24835.0,372.06,372.65,371.05,371.39,24835.0
2021-08-13 12:00:00,371.66,371.79,370.01,370.69,21570.0,371.66,371.79,370.01,370.69,21570.0
2021-08-13 13:00:00,370.51,370.64,369.8,370.54,28703.0,370.51,370.64,369.8,370.54,28703.0
2021-08-13 14:00:00,370.62,371.15,369.59,370.43,49188.0,370.62,371.15,369.59,370.43,49188.0
2021-08-13 15:00:00,370.43,372.2,370.01,372.14,72482.0,370.43,372.2,370.01,372.14,72482.0
2021-08-16 09:30:00,372.09,373.0,367.43,368.97,41563.0,372.09,373.0,367.43,368.97,41563.0
2021-08-16 10:00:00,368.17,370.56,366.41,367.62,35718.0,368.17,370.56,366.41,367.62,35718.0
2021-08-16 11:00:00,368.0,368.96,367.37,367.8,20491.0,368.0,368.96,367.37,367.8,20491.0
2021-08-16 12:00:00,367.95,367.95,366.62,367.87,13636.0,367.95,367.95,366.62,367.87,13636.0
2021-08-16 13:00:00,367.79,369.74,367.72,369.01,18190.0,367.79,369.74,367.72,369.01,18190.0
2021-08-16 14:00:00,369.72,370.79,368.65,370.57,21748.0,369.72,370.79,368.65,370.57,21748.0
2021-08-16 15:00:00,370.61,371.08,368.97,369.84,52149.0,370.61,371.08,368.97,369.84,52149.0
2021-08-17 09:30:00,366.59,368.2,360.85,361.11,28355.0,366.59,368.2,360.85,361.11,28355.0
2021-08-17 10:00:00,360.6,362.7,358.85,359.31,38935.0,360.6,362.7,358.85,359.31,38935.0
2021-08-17 11:00:00,359.06,359.56,357.81,358.24,28604.0,359.06,359.56,357.81,358.24,28604.0
2021-08-17 12:00:00,358.44,358.7,356.58,356.64,31361.0,358.44,358.7,356.58,356.64,31361.0
2021-08-17 13:00:00,356.4,359.24,356.4,359.0,31662.0,356.4,359.24,356.4,359.0,31662.0
2021-08-17 14:00:00,358.79,360.77,358.79,360.52,50497.0,358.79,360.77,358.79,360.52,50497.0
2021-08-17 15:00:00,360.74,360.94,359.59,360.6,42541.0,360.74,360.94,359.59,360.6,42541.0
2021-08-18 09:30:00,360.87,361.86,357.75,361.62,21249.0,360.87,361.86,357.75,361.62,21249.0
2021-08-18 10:00:00,361.55,364.65,361.5,363.4,21081.0,361.55,364.65,361.5,363.4,21081.0
2021-08-18 11:00:00,363.06,364.9,361.92,364.48,21390.0,363.06,364.9,361.92,364.48,21390.0
2021-08-18 12:00:00,364.52,364.54,363.28,363.82,9745.0,364.52,364.54,363.28,363.82,9745.0
2021-08-18 13:00:00,363.5,367.98,363.2,367.71,20741.0,363.5,367.98,363.2,367.71,20741.0
2021-08-18 14:00:00,367.54,367.54,363.79,366.08,28558.0,367.54,367.54,363.79,366.08,28558.0
2021-08-18 15:00:00,366.04,366.28,361.63,361.74,72699.0,366.04,366.28,361.63,361.74,72699.0
2021-08-19 09:30:00,357.22,361.2,355.24,357.83,40060.0,357.22,361.2,355.24,357.83,40060.0
2021-08-19 10:00:00,358.21,363.83,356.65,358.33,49000.0,358.21,363.83,356.65,358.33,49000.0
2021-08-19 11:00:00,358.74,359.36,357.27,358.69,60762.0,358.74,359.36,357.27,358.69,60762.0
2021-08-19 12:00:00,358.65,359.9,357.06,359.9,26674.0,358.65,359.9,357.06,359.9,26674.0
2021-08-19 13:00:00,359.78,360.19,358.34,358.51,19873.0,359.78,360.19,358.34,358.51,19873.0
2021-08-19 14:00:00,358.5,359.49,357.42,358.99,33584.0,358.5,359.49,357.42,358.99,33584.0
2021-08-19 15:00:00,359.2,360.94,359.13,360.68,144887.0,359.2,360.94,359.13,360.68,144887.0
2021-08-20 09:30:00,361.1,363.17,357.61,358.94,40177.0,361.1,363.17,357.61,358.94,40177.0
2021-08-20 10:00:00,358.65,362.52,358.17,362.5,47903.0,358.65,362.52,358.17,362.5,47903.0
2021-08-20 11:00:00,362.1,365.0,361.54,365.0,24615.0,362.1,365.0,361.54,365.0,24615.0
2021-08-20 12:00:00,364.9,366.19,363.93,364.67,21736.0,364.9,366.19,363.93,364.67,21736.0
2021-08-20 13:00:00,364.85,366.63,364.59,365.37,18414.0,364.85,366.63,364.59,365.37,18414.0
2021-08-20 14:00:00,365.51,366.32,364.82,365.44,18803.0,365.51,366.32,364.82,365.44,18803.0
2021-08-20 15:00:00,365.21,367.21,364.81,366.91,43503.0,365.21,367.21,364.81,366.91,43503.0
2021-08-23 09:30:00,370.0,376.36,369.98,375.41,61180.0,370.0,376.36,369.98,375.41,61180.0
2021-08-23 10:00:00,375.98,375.98,369.74,369.83,44133.0,375.98,375.98,369.74,369.83,44133.0
2021-08-23 11:00:00,370.09,372.32,369.95,371.36,31265.0,370.09,372.32,369.95,371.36,31265.0
2021-08-23 12:00:00,371.31,372.74,370.9,372.74,29261.0,371.31,372.74,370.9,372.74,29261.0
2021-08-23 13:00:00,372.99,373.15,370.79,371.31,22113.0,372.99,373.15,370.79,371.31,22113.0
2021-08-23 14:00:00,371.42,371.97,370.38,370.42,20508.0,371.42,371.97,370.38,370.42,20508.0
2021-08-23 15:00:00,370.5,371.23,369.37,370.19,69872.0,370.5,371.23,369.37,370.19,69872.0
2021-08-24 09:30:00,371.0,377.0,370.89,375.97,43499.0,371.0,377.0,370.89,375.97,43499.0
2021-08-24 10:00:00,375.6,376.18,372.45,375.87,47410.0,375.6,376.18,372.45,375.87,47410.0
2021-08-24 11:00:00,376.19,376.62,374.67,376.21,38584.0,376.19,376.62,374.67,376.21,38584.0
2021-08-24 12:00:00,376.07,376.74,374.56,376.2,56904.0,376.07,376.74,374.56,376.2,56904.0
2021-08-24 13:00:00,376.31,378.1,376.17,377.44,49747.0,376.31,378.1,376.17,377.44,49747.0
2021-08-24 14:00:00,377.68,378.1,376.29,376.37,76121.0,377.68,378.1,376.29,376.37,76121.0
2021-08-24 15:00:00,376.38,376.63,373.12,373.93,115382.0,376.38,376.63,373.12,373.93,115382.0
2021-08-25 09:30:00,374.39,375.03,367.17,373.25,111551.0,374.39,375.03,367.17,373.25,111551.0
2021-08-25 10:00:00,373.81,376.42,371.12,375.09,84831.0,373.81,376.42,371.12,375.09,84831.0
2021-08-25 11:00:00,375.56,379.22,374.16,378.5,96440.0,375.56,379.22,374.16,378.5,96440.0
2021-08-25 12:00:00,379.05,381.28,377.96,379.34,143975.0,379.05,381.28,377.96,379.34,143975.0
2021-08-25 13:00:00,379.25,381.79,378.61,381.1,72035.0,379.25,381.79,378.61,381.1,72035.0
2021-08-25 14:00:00,381.1,384.53,380.85,383.55,94618.0,381.1,384.53,380.85,383.55,94618.0
2021-08-25 15:00:00,383.7,390.68,383.04,389.1,493856.0,383.7,390.68,383.04,389.1,493856.0
2021-08-26 09:30:00,411.08,414.98,389.89,391.3,624512.0,411.08,414.98,389.89,391.3,624512.0
2021-08-26 10:00:00,390.89,397.42,389.48,391.78,486448.0,390.89,397.42,389.48,391.78,486448.0
2021-08-26 11:00:00,391.65,391.65,386.03,387.98,246256.0,391.65,391.65,386.03,387.98,246256.0
2021-08-26 12:00:00,388.0,390.83,386.52,387.72,200735.0,388.0,390.83,386.52,387.72,200735.0
2021-08-26 13:00:00,387.72,392.74,386.13,391.5,170123.0,387.72,392.74,386.13,391.5,170123.0
2021-08-26 14:00:00,391.76,392.76,388.28,388.62,121828.0,391.76,392.76,388.28,388.62,121828.0
2021-08-26 15:00:00,388.31,390.04,387.44,388.66,206910.0,388.31,390.04,387.44,388.66,206910.0
2021-08-27 09:30:00,385.15,385.53,378.53,379.51,168249.0,385.15,385.53,378.53,379.51,168249.0
2021-08-27 10:00:00,379.8,388.58,378.81,384.41,170268.0,379.8,388.58,378.81,384.41,170268.0
2021-08-27 11:00:00,384.9,389.62,384.57,389.35,67855.0,384.9,389.62,384.57,389.35,67855.0
2021-08-27 12:00:00,389.13,391.24,389.13,390.47,54245.0,389.13,391.24,389.13,390.47,54245.0
2021-08-27 13:00:00,390.44,392.6,389.88,389.88,58247.0,390.44,392.6,389.88,389.88,58247.0
2021-08-27 14:00:00,390.12,390.13,386.98,388.05,52857.0,390.12,390.13,386.98,388.05,52857.0
2021-08-27 15:00:00,388.08,388.29,386.62,387.34,103513.0,388.08,388.29,386.62,387.34,103513.0
2021-08-30 09:30:00,387.51,388.83,382.35,385.13,52696.0,387.51,388.83,382.35,385.13,52696.0
2021-08-30 10:00:00,385.23,386.77,383.24,383.92,68296.0,385.23,386.77,383.24,383.92,68296.0
2021-08-30 11:00:00,383.83,384.26,380.37,382.62,54607.0,383.83,384.26,380.37,382.62,54607.0
2021-08-30 12:00:00,382.78,382.94,380.72,381.43,53776.0,382.78,382.94,380.72,381.43,53776.0
2021-08-30 13:00:00,381.55,383.37,380.64,382.72,58054.0,381.55,383.37,380.64,382.72,58054.0
2021-08-30 14:00:00,382.83,384.92,382.37,384.7,47819.0,382.83,384.92,382.37,384.7,47819.0
2021-08-30 15:00:00,384.57,384.57,381.8,383.28,118293.0,384.57,384.57,381.8,383.28,118293.0
2021-08-31 09:30:00,384.58,385.5,380.3,382.14,34687.0,384.58,385.5,380.3,382.14,34687.0
2021-08-31 10:00:00,382.65,383.51,378.18,380.51,48830.0,382.65,383.51,378.18,380.51,48830.0
2021-08-31 11:00:00,380.75,384.59,380.11,384.02,31972.0,380.75,384.59,380.11,384.02,31972.0
2021-08-31 12:00:00,384.19,384.19,382.57,383.42,23574.0,384.19,384.19,382.57,383.42,23574.0
2021-08-31 13:00:00,383.33,383.96,382.19,382.65,25967.0,383.33,383.96,382.19,382.65,25967.0
2021-08-31 14:00:00,382.81,384.68,382.81,384.38,27265.0,382.81,384.68,382.81,384.38,27265.0
2021-08-31 15:00:00,384.67,387.67,384.54,387.29,112487.0,384.67,387.67,384.54,387.29,112487.0
2021-09-01 09:30:00,389.52,392.0,386.78,387.35,66670.0,389.52,392.0,386.78,387.35,66670.0
2021-09-01 10:00:00,387.58,390.98,387.3,389.38,57473.0,387.58,390.98,387.3,389.38,57473.0
2021-09-01 11:00:00,389.37,389.46,387.24,387.48,43803.0,389.37,389.46,387.24,387.48,43803.0
2021-09-01 12:00:00,387.4,390.06,386.91,389.54,25349.0,387.4,390.06,386.91,389.54,25349.0
2021-09-01 13:00:00,389.56,389.85,388.65,389.42,25303.0,389.56,389.85,388.65,389.42,25303.0
2021-09-01 14:00:00,389.63,389.63,387.25,387.65,26105.0,389.63,389.63,387.25,387.65,26105.0
2021-09-01 15:00:00,387.56,388.01,386.95,387.66,93765.0,387.56,388.01,386.95,387.66,93765.0
2021-09-02 09:30:00,386.73,387.0,382.86,385.0,68644.0,386.73,387.0,382.86,385.0,68644.0
2021-09-02 10:00:00,385.0,386.64,383.36,383.6,95083.0,385.0,386.64,383.36,383.6,95083.0
2021-09-02 11:00:00,383.83,384.44,383.08,383.55,36080.0,383.83,384.44,383.08,383.55,36080.0
2021-09-02 12:00:00,383.47,384.25,381.49,384.25,42276.0,383.47,384.25,381.49,384.25,42276.0
2021-09-02 13:00:00,384.21,384.21,381.34,381.68,49061.0,384.21,384.21,381.34,381.68,49061.0
2021-09-02 14:00:00,381.67,381.97,380.29,380.9,41883.0,381.67,381.97,380.29,380.9,41883.0
2021-09-02 15:00:00,380.95,381.34,379.76,381.2,78569.0,380.95,381.34,379.76,381.2,78569.0
2021-09-03 09:30:00,379.56,383.53,377.55,382.83,35750.0,379.56,383.53,377.55,382.83,35750.0
2021-09-03 10:00:00,382.95,383.01,380.22,381.44,38892.0,382.95,383.01,380.22,381.44,38892.0
2021-09-03 11:00:00,381.54,382.33,380.8,381.99,28336.0,381.54,382.33,380.8,381.99,28336.0
2021-09-03 12:00:00,381.72,381.82,380.4,381.54,15079.0,381.72,381.82,380.4,381.54,15079.0
2021-09-03 13:00:00,381.61,383.3,381.61,383.3,22665.0,381.61,383.3,381.61,383.3,22665.0
2021-09-03 14:00:00,383.35,384.27,382.0,382.2,36808.0,383.35,384.27,382.0,382.2,36808.0
2021-09-03 15:00:00,382.25,383.0,381.28,382.24,43931.0,382.25,383.0,381.28,382.24,43931.0
2021-09-07 09:30:00,382.91,384.78,380.71,383.35,21265.0,382.91,384.78,380.71,383.35,21265.0
2021-09-07 10:00:00,383.24,384.41,380.68,381.95,39371.0,383.24,384.41,380.68,381.95,39371.0
2021-09-07 11:00:00,382.11,383.85,381.67,382.57,34470.0,382.11,383.85,381.67,382.57,34470.0
2021-09-07 12:00:00,382.27,382.46,379.56,381.26,46856.0,382.27,382.46,379.56,381.26,46856.0
2021-09-07 13:00:00,381.28,381.8,380.5,381.64,46761.0,381.28,381.8,380.5,381.64,46761.0
2021-09-07 14:00:00,381.54,381.79,380.88,381.26,25856.0,381.54,381.79,380.88,381.26,25856.0
2021-09-07 15:00:00,381.51,381.51,378.71,379.3,71277.0,381.51,381.51,378.71,379.3,71277.0
2021-09-08 09:30:00,379.1,380.39,374.25,377.01,44301.0,379.1,380.39,374.25,377.01,44301.0
2021-09-08 10:00:00,377.0,377.29,372.18,372.76,42977.0,377.0,377.29,372.18,372.76,42977.0
2021-09-08 11:00:00,372.67,375.69,370.8,372.51,193067.0,372.67,375.69,370.8,372.51,193067.0
2021-09-08 12:00:00,372.99,377.0,372.73,375.88,49666.0,372.99,377.0,372.73,375.88,49666.0
2021-09-08 13:00:00,375.63,378.01,374.83,377.56,55782.0,375.63,378.01,374.83,377.56,55782.0
2021-09-08 14:00:00,377.54,378.97,375.7,376.72,22750.0,377.54,378.97,375.7,376.72,22750.0
2021-09-08 15:00:00,376.86,377.13,375.12,376.3,75496.0,376.86,377.13,375.12,376.3,75496.0
2021-09-09 09:30:00,376.19,377.98,373.08,377.89,34179.0,376.19,377.98,373.08,377.89,34179.0
2021-09-09 10:00:00,378.08,382.49,378.08,379.48,49336.0,378.08,382.49,378.08,379.48,49336.0
2021-09-09 11:00:00,379.38,381.82,378.55,381.82,26848.0,379.38,381.82,378.55,381.82,26848.0
2021-09-09 12:00:00,381.82,382.25,380.43,381.61,25763.0,381.82,382.25,380.43,381.61,25763.0
2021-09-09 13:00:00,381.7,382.96,380.5,381.76,27334.0,381.7,382.96,380.5,381.76,27334.0
2021-09-09 14:00:00,382.04,384.12,381.01,382.44,51821.0,382.04,384.12,381.01,382.44,51821.0
2021-09-09 15:00:00,382.52,383.9,381.71,382.08,100579.0,382.52,383.9,381.71,382.08,100579.0
2021-09-10 09:30:00,384.41,385.3,379.53,380.08,38051.0,384.41,385.3,379.53,380.08,38051.0
2021-09-10 10:00:00,380.25,380.26,376.76,377.34,51458.0,380.25,380.26,376.76,377.34,51458.0
2021-09-10 11:00:00,377.0,377.6,375.7,377.33,29204.0,377.0,377.6,375.7,377.33,29204.0
2021-09-10 12:00:00,377.36,378.75,376.23,378.07,28464.0,377.36,378.75,376.23,378.07,28464.0
2021-09-10 13:00:00,377.91,378.56,376.51,378.31,33873.0,377.91,378.56,376.51,378.31,33873.0
2021-09-10 14:00:00,378.66,380.47,377.96,378.09,53052.0,378.66,380.47,377.96,378.09,53052.0
2021-09-10 15:00:00,378.15,378.78,374.33,375.12,62165.0,378.15,378.78,374.33,375.12,62165.0
2021-09-13 09:30:00,377.99,377.99,370.18,374.76,30549.0,377.99,377.99,370.18,374.76,30549.0
2021-09-13 10:00:00,373.79,375.11,371.12,373.76,44513.0,373.79,375.11,371.12,373.76,44513.0
2021-09-13 11:00:00,373.77,374.67,371.52,372.23,27587.0,373.77,374.67,371.52,372.23,27587.0
2021-09-13 12:00:00,372.03,372.41,369.68,371.14,35853.0,372.03,372.41,369.68,371.14,35853.0
2021-09-13 13:00:00,371.18,371.64,367.95,370.38,67153.0,371.18,371.64,367.95,370.38,67153.0
2021-09-13 14:00:00,370.53,371.5,369.1,371.02,19111.0,370.53,371.5,369.1,371.02,19111.0
2021-09-13 15:00:00,370.82,372.47,369.91,372.29,49523.0,370.82,372.47,369.91,372.29,49523.0
2021-09-14 09:30:00,374.1,374.57,370.06,371.53,23745.0,374.1,374.57,370.06,371.53,23745.0
2021-09-14 10:00:00,371.48,371.96,368.71,370.98,29326.0,371.48,371.96,368.71,370.98,29326.0
2021-09-14 11:00:00,370.81,372.85,370.78,372.25,21136.0,370.81,372.85,370.78,372.25,21136.0
2021-09-14 12:00:00,372.09,372.94,370.25,370.28,11332.0,372.09,372.94,370.25,370.28,11332.0
2021-09-14 13:00:00,370.13,372.02,370.05,371.93,15828.0,370.13,372.02,370.05,371.93,15828.0
2021-09-14 14:00:00,371.82,372.94,371.5,372.44,22832.0,371.82,372.94,371.5,372.44,22832.0
2021-09-14 15:00:00,372.44,374.58,372.27,373.93,66887.0,372.44,374.58,372.27,373.93,66887.0
2021-09-15 09:30:00,373.09,374.57,370.05,374.13,21217.0,373.09,374.57,370.05,374.13,21217.0
2021-09-15 10:00:00,374.13,375.72,371.88,374.31,44274.0,374.13,375.72,371.88,374.31,44274.0
2021-09-15 11:00:00,374.37,376.96,374.1,376.86,29469.0,374.37,376.96,374.1,376.86,29469.0
2021-09-15 12:00:00,376.82,377.47,375.37,377.47,25164.0,376.82,377.47,375.37,377.47,25164.0
2021-09-15 13:00:00,377.5,378.94,377.01,378.0,32759.0,377.5,378.94,377.01,378.0,32759.0
2021-09-15 14:00:00,378.1,378.1,367.64,373.36,267799.0,378.1,378.1,367.64,373.36,267799.0
2021-09-15 15:00:00,373.27,376.25,373.27,376.14,88500.0,373.27,376.25,373.27,376.14,88500.0
2021-09-16 09:30:00,375.5,379.24,375.13,377.65,32382.0,375.5,379.24,375.13,377.65,32382.0
2021-09-16 10:00:00,378.02,381.9,378.0,380.79,55435.0,378.02,381.9,378.0,380.79,55435.0
2021-09-16 11:00:00,380.71,382.4,380.63,381.87,28857.0,380.71,382.4,380.63,381.87,28857.0
2021-09-16 12:00:00,382.0,382.88,381.12,382.36,27395.0,382.0,382.88,381.12,382.36,27395.0
2021-09-16 13:00:00,382.13,382.36,380.88,381.88,19889.0,382.13,382.36,380.88,381.88,19889.0
2021-09-16 14:00:00,382.15,383.44,381.82,382.92,37203.0,382.15,383.44,381.82,382.92,37203.0
2021-09-16 15:00:00,383.06,383.66,381.82,382.07,89851.0,383.06,383.66,381.82,382.07,89851.0
2021-09-17 09:30:00,380.46,385.61,380.46,384.8,65213.0,380.46,385.61,380.46,384.8,65213.0
2021-09-17 10:00:00,384.37,384.68,382.3,383.18,32194.0,384.37,384.68,382.3,383.18,32194.0
2021-09-17 11:00:00,382.97,383.47,381.0,381.7,20125.0,382.97,383.47,381.0,381.7,20125.0
2021-09-17 12:00:00,381.36,381.87,380.01,380.24,21357.0,381.36,381.87,380.01,380.24,21357.0
2021-09-17 13:00:00,380.26,380.75,379.16,379.94,16947.0,380.26,380.75,379.16,379.94,16947.0
2021-09-17 14:00:00,379.85,380.04,378.17,378.64,25659.0,379.85,380.04,378.17,378.64,25659.0
2021-09-17 15:00:00,378.86,379.63,377.88,378.77,69132.0,378.86,379.63,377.88,378.77,69132.0
2021-09-20 09:30:00,371.8,373.1,368.77,368.99,92698.0,371.8,373.1,368.77,368.99,92698.0
2021-09-20 10:00:00,368.99,369.75,365.26,367.69,79489.0,368.99,369.75,365.26,367.69,79489.0
2021-09-20 11:00:00,367.63,368.3,363.79,364.54,77262.0,367.63,368.3,363.79,364.54,77262.0
2021-09-20 12:00:00,364.57,366.82,364.05,365.68,31798.0,364.57,366.82,364.05,365.68,31798.0
2021-09-20 13:00:00,365.47,367.76,364.63,367.2,38514.0,365.47,367.76,364.63,367.2,38514.0
2021-09-20 14:00:00,367.44,367.83,364.88,366.56,48996.0,367.44,367.83,364.88,366.56,48996.0
2021-09-20 15:00:00,366.61,370.26,365.57,369.91,127569.0,366.61,370.26,365.57,369.91,127569.0
2021-09-21 09:30:00,371.33,373.74,370.58,371.39,28893.0,371.33,373.74,370.58,371.39,28893.0
2021-09-21 10:00:00,371.86,372.9,367.22,367.84,39960.0,371.86,372.9,367.22,367.84,39960.0
2021-09-21 11:00:00,367.93,371.06,367.23,370.75,34820.0,367.93,371.06,367.23,370.75,34820.0
2021-09-21 12:00:00,370.85,371.67,368.85,370.02,23856.0,370.85,371.67,368.85,370.02,23856.0
2021-09-21 13:00:00,370.34,370.97,369.26,370.75,31227.0,370.34,370.97,369.26,370.75,31227.0
2021-09-21 14:00:00,370.66,370.8,368.08,370.51,28006.0,370.66,370.8,368.08,370.51,28006.0
2021-09-21 15:00:00,370.92,371.67,369.49,369.81,63853.0,370.92,371.67,369.49,369.81,63853.0
2021-09-22 09:30:00,372.49,375.49,369.88,372.88,22726.0,372.49,375.49,369.88,372.88,22726.0
2021-09-22 10:00:00,373.04,374.92,371.93,374.92,16034.0,373.04,374.92,371.93,374.92,16034.0
2021-09-22 11:00:00,374.75,377.44,373.24,376.59,52383.0,374.75,377.44,373.24,376.59,52383.0
2021-09-22 12:00:00,376.69,376.7,374.42,374.73,12423.0,376.69,376.7,374.42,374.73,12423.0
2021-09-22 13:00:00,374.64,375.27,374.09,375.16,14497.0,374.64,375.27,374.09,375.16,14497.0
2021-09-22 14:00:00,375.09,377.39,374.49,376.95,30465.0,375.09,377.39,374.49,376.95,30465.0
2021-09-22 15:00:00,376.51,377.56,375.37,375.84,56158.0,376.51,377.56,375.37,375.84,56158.0
2021-09-23 09:30:00,379.35,384.61,377.88,384.13,25520.0,379.35,384.61,377.88,384.13,25520.0
2021-09-23 10:00:00,384.23,385.28,383.01,384.58,37164.0,384.23,385.28,383.01,384.58,37164.0
2021-09-23 11:00:00,384.73,384.91,383.32,383.8,27724.0,384.73,384.91,383.32,383.8,27724.0
2021-09-23 12:00:00,383.58,386.24,382.86,385.51,36915.0,383.58,386.24,382.86,385.51,36915.0
2021-09-23 13:00:00,385.72,386.69,385.0,385.51,21938.0,385.72,386.69,385.0,385.51,21938.0
2021-09-23 14:00:00,385.58,385.58,381.75,381.77,22672.0,385.58,385.58,381.75,381.77,22672.0
2021-09-23 15:00:00,381.73,382.5,380.55,380.73,79623.0,381.73,382.5,380.55,380.73,79623.0
2021-09-24 09:30:00,377.66,380.16,376.04,379.88,17915.0,377.66,380.16,376.04,379.88,17915.0
2021-09-24 10:00:00,380.94,381.97,380.25,381.31,8987.0,380.94,381.97,380.25,381.31,8987.0
2021-09-24 11:00:00,381.54,383.71,381.5,383.24,14972.0,381.54,383.71,381.5,383.24,14972.0
2021-09-24 12:00:00,383.33,384.3,382.65,382.71,12045.0,383.33,384.3,382.65,382.71,12045.0
2021-09-24 13:00:00,382.67,383.28,381.45,381.45,24526.0,382.67,383.28,381.45,381.45,24526.0
2021-09-24 14:00:00,381.27,381.72,380.01,381.12,13085.0,381.27,381.72,380.01,381.12,13085.0
2021-09-24 15:00:00,380.95,383.02,380.75,382.12,54084.0,380.95,383.02,380.75,382.12,54084.0
2021-09-27 09:30:00,382.0,387.8,381.52,387.8,34340.0,382.0,387.8,381.52,387.8,34340.0
2021-09-27 10:00:00,387.82,387.96,382.91,383.37,35679.0,387.82,387.96,382.91,383.37,35679.0
2021-09-27 11:00:00,383.56,384.5,380.83,381.51,23611.0,383.56,384.5,380.83,381.51,23611.0
2021-09-27 12:00:00,381.65,381.77,380.25,380.62,23644.0,381.65,381.77,380.25,380.62,23644.0
2021-09-27 13:00:00,380.7,382.21,380.45,381.28,14021.0,380.7,382.21,380.45,381.28,14021.0
2021-09-27 14:00:00,381.19,383.26,381.12,381.97,23580.0,381.19,383.26,381.12,381.97,23580.0
2021-09-27 15:00:00,382.06,382.52,380.27,381.23,42888.0,382.06,382.52,380.27,381.23,42888.0
2021-09-28 09:30:00,378.72,380.58,376.68,378.04,15065.0,378.72,380.58,376.68,378.04,15065.0
2021-09-28 10:00:00,378.02,379.58,375.52,379.0,38464.0,378.02,379.58,375.52,379.0,38464.0
2021-09-28 11:00:00,379.04,379.39,375.0,376.27,34132.0,379.04,379.39,375.0,376.27,34132.0
2021-09-28 12:00:00,376.24,376.82,374.9,375.18,9350.0,376.24,376.82,374.9,375.18,9350.0
2021-09-28 13:00:00,374.85,377.95,374.55,377.04,23758.0,374.85,377.95,374.55,377.04,23758.0
2021-09-28 14:00:00,376.79,380.72,374.82,379.72,27571.0,376.79,380.72,374.82,379.72,27571.0
2021-09-28 15:00:00,379.52,380.12,376.75,378.47,68633.0,379.52,380.12,376.75,378.47,68633.0
2021-09-29 09:30:00,380.86,381.91,377.03,380.53,38972.0,380.86,381.91,377.03,380.53,38972.0
2021-09-29 10:00:00,380.58,381.45,378.89,380.64,43957.0,380.58,381.45,378.89,380.64,43957.0
2021-09-29 11:00:00,380.71,380.74,379.39,380.4,26079.0,380.71,380.74,379.39,380.4,26079.0
2021-09-29 12:00:00,380.49,380.52,377.87,378.66,16745.0,380.49,380.52,377.87,378.66,16745.0
2021-09-29 13:00:00,378.5,379.41,377.36,378.83,17579.0,378.5,379.41,377.36,378.83,17579.0
2021-09-29 14:00:00,379.49,380.1,378.77,379.14,34948.0,379.49,380.1,378.77,379.14,34948.0
2021-09-29 15:00:00,379.83,380.08,378.34,378.63,55707.0,379.83,380.08,378.34,378.63,55707.0
2021-09-30 09:30:00,378.01,378.49,368.98,371.13,37601.0,378.01,378.49,368.98,371.13,37601.0
2021-09-30 10:00:00,371.78,372.82,367.85,368.59,36760.0,371.78,372.82,367.85,368.59,36760.0
2021-09-30 11:00:00,368.88,368.88,363.51,364.55,46374.0,368.88,368.88,363.51,364.55,46374.0
2021-09-30 12:00:00,364.55,365.19,361.72,364.24,83962.0,364.55,365.19,361.72,364.24,83962.0
2021-09-30 13:00:00,364.25,365.36,363.4,365.36,48708.0,364.25,365.36,363.4,365.36,48708.0
2021-09-30 14:00:00,365.26,366.19,364.71,364.71,59309.0,365.26,366.19,364.71,364.71,59309.0
2021-09-30 15:00:00,364.53,365.01,360.51,360.78,129595.0,364.53,365.01,360.51,360.78,129595.0
2021-10-01 09:30:00,361.92,364.64,359.65,364.04,36835.0,361.92,364.64,359.65,364.04,36835.0
2021-10-01 10:00:00,364.59,366.91,363.22,366.91,41921.0,364.59,366.91,363.22,366.91,41921.0
2021-10-01 11:00:00,366.8,367.21,364.15,364.75,28719.0,366.8,367.21,364.15,364.75,28719.0
2021-10-01 12:00:00,364.76,365.25,364.13,364.53,29383.0,364.76,365.25,364.13,364.53,29383.0
2021-10-01 13:00:00,364.32,368.28,364.01,368.28,33396.0,364.32,368.28,364.01,368.28,33396.0
2021-10-01 14:00:00,368.42,369.97,368.4,369.61,34376.0,368.42,369.97,368.4,369.61,34376.0
2021-10-01 15:00:00,369.69,369.79,366.51,368.03,92215.0,369.69,369.79,366.51,368.03,92215.0
2021-10-04 09:30:00,366.44,369.34,365.96,368.25,29685.0,366.44,369.34,365.96,368.25,29685.0
2021-10-04 10:00:00,367.88,368.68,363.51,364.6,33242.0,367.88,368.68,363.51,364.6,33242.0
2021-10-04 11:00:00,364.41,368.27,363.56,367.91,43307.0,364.41,368.27,363.56,367.91,43307.0
2021-10-04 12:00:00,367.81,369.34,367.68,369.17,28087.0,367.81,369.34,367.68,369.17,28087.0
2021-10-04 13:00:00,369.17,370.28,368.86,369.63,35062.0,369.17,370.28,368.86,369.63,35062.0
2021-10-04 14:00:00,369.8,370.48,368.54,368.62,33530.0,369.8,370.48,368.54,368.62,33530.0
2021-10-04 15:00:00,368.67,370.39,367.51,369.91,103460.0,368.67,370.39,367.51,369.91,103460.0
2021-10-05 09:30:00,371.03,372.22,367.16,371.38,28512.0,371.03,372.22,367.16,371.38,28512.0
2021-10-05 10:00:00,371.16,377.82,370.85,377.7,54602.0,371.16,377.82,370.85,377.7,54602.0
2021-10-05 11:00:00,377.53,378.39,375.5,377.59,51347.0,377.53,378.39,375.5,377.59,51347.0
2021-10-05 12:00:00,377.59,377.59,375.48,376.09,31850.0,377.59,377.59,375.48,376.09,31850.0
2021-10-05 13:00:00,375.86,377.54,375.45,377.43,33578.0,375.86,377.54,375.45,377.43,33578.0
2021-10-05 14:00:00,377.0,377.33,375.15,375.97,30824.0,377.0,377.33,375.15,375.97,30824.0
2021-10-05 15:00:00,375.87,376.21,373.44,373.78,69425.0,375.87,376.21,373.44,373.78,69425.0
2021-10-06 09:30:00,371.25,374.09,370.3,373.56,13174.0,371.25,374.09,370.3,373.56,13174.0
2021-10-06 10:00:00,372.67,372.75,370.43,372.62,21205.0,372.67,372.75,370.43,372.62,21205.0
2021-10-06 11:00:00,372.36,372.99,369.14,371.42,51371.0,372.36,372.99,369.14,371.42,51371.0
2021-10-06 12:00:00,371.66,372.1,370.16,371.43,13117.0,371.66,372.1,370.16,371.43,13117.0
2021-10-06 13:00:00,371.16,371.44,369.17,369.71,66941.0,371.16,371.44,369.17,369.71,66941.0
2021-10-06 14:00:00,369.94,371.14,368.71,369.15,31882.0,369.94,371.14,368.71,369.15,31882.0
2021-10-06 15:00:00,369.13,369.31,366.77,368.19,77432.0,369.13,369.31,366.77,368.19,77432.0
2021-10-07 09:30:00,372.08,377.91,370.55,377.61,21673.0,372.08,377.91,370.55,377.61,21673.0
2021-10-07 10:00:00,377.58,379.44,376.9,378.47,39254.0,377.58,379.44,376.9,378.47,39254.0
2021-10-07 11:00:00,378.39,379.62,376.44,378.81,29174.0,378.39,379.62,376.44,378.81,29174.0
2021-10-07 12:00:00,379.09,379.1,376.94,377.13,16854.0,379.09,379.1,376.94,377.13,16854.0
2021-10-07 13:00:00,377.22,379.32,376.96,378.59,17588.0,377.22,379.32,376.96,378.59,17588.0
2021-10-07 14:00:00,378.35,378.35,375.15,375.34,21673.0,378.35,378.35,375.15,375.34,21673.0
2021-10-07 15:00:00,375.18,376.22,374.27,374.89,46246.0,375.18,376.22,374.27,374.89,46246.0
2021-10-08 09:30:00,379.9,383.06,376.89,379.64,140034.0,379.9,383.06,376.89,379.64,140034.0
2021-10-08 10:00:00,379.22,380.68,377.28,378.85,33651.0,379.22,380.68,377.28,378.85,33651.0
2021-10-08 11:00:00,378.56,379.58,377.99,378.07,26952.0,378.56,379.58,377.99,378.07,26952.0
2021-10-08 12:00:00,378.0,378.73,375.01,378.44,49832.0,378.0,378.73,375.01,378.44,49832.0
2021-10-08 13:00:00,378.49,379.89,377.87,379.0,37603.0,378.49,379.89,377.87,379.0,37603.0
2021-10-08 14:00:00,378.9,379.13,378.02,378.84,47363.0,378.9,379.13,378.02,378.84,47363.0
2021-10-08 15:00:00,378.8,379.08,377.1,378.45,99660.0,378.8,379.08,377.1,378.45,99660.0
2021-10-11 09:30:00,379.2,384.19,378.69,383.57,43325.0,379.2,384.19,378.69,383.57,43325.0
2021-10-11 10:00:00,384.01,386.26,382.65,383.84,47240.0,384.01,386.26,382.65,383.84,47240.0
2021-10-11 11:00:00,383.84,385.48,382.31,384.29,44433.0,383.84,385.48,382.31,384.29,44433.0
2021-10-11 12:00:00,384.28,384.43,381.05,382.88,43630.0,384.28,384.43,381.05,382.88,43630.0
2021-10-11 13:00:00,382.84,383.81,382.3,383.25,27868.0,382.84,383.81,382.3,383.25,27868.0
2021-10-11 14:00:00,383.43,384.6,382.84,383.83,26931.0,383.43,384.6,382.84,383.83,26931.0
2021-10-11 15:00:00,383.63,384.09,380.54,380.54,99834.0,383.63,384.09,380.54,380.54,99834.0
2021-10-12 09:30:00,380.58,384.71,380.58,382.06,43447.0,380.58,384.71,380.58,382.06,43447.0
2021-10-12 10:00:00,382.42,386.92,380.48,386.27,73589.0,382.42,386.92,380.48,386.27,73589.0
2021-10-12 11:00:00,386.37,387.34,385.28,387.34,39592.0,386.37,387.34,385.28,387.34,39592.0
2021-10-12 12:00:00,387.45,388.56,386.28,386.48,23452.0,387.45,388.56,386.28,386.48,23452.0
2021-10-12 13:00:00,386.31,387.39,385.0,385.04,50054.0,386.31,387.39,385.0,385.04,50054.0
2021-10-12 14:00:00,384.9,387.98,384.34,386.99,37648.0,384.9,387.98,384.34,386.99,37648.0
2021-10-12 15:00:00,387.17,387.67,385.84,386.7,105936.0,387.17,387.67,385.84,386.7,105936.0
2021-10-13 09:30:00,387.96,391.59,385.86,391.13,57493.0,387.96,391.59,385.86,391.13,57493.0
2021-10-13 10:00:00,390.11,391.68,389.51,391.23,37789.0,390.11,391.68,389.51,391.23,37789.0
2021-10-13 11:00:00,391.23,394.86,391.23,392.24,53417.0,391.23,394.86,391.23,392.24,53417.0
2021-10-13 12:00:00,392.35,394.34,392.1,393.54,22318.0,392.35,394.34,392.1,393.54,22318.0
2021-10-13 13:00:00,393.55,396.8,392.71,396.5,40578.0,393.55,396.8,392.71,396.5,40578.0
2021-10-13 14:00:00,396.63,397.5,394.34,394.38,26238.0,396.63,397.5,394.34,394.38,26238.0
2021-10-13 15:00:00,394.39,396.0,393.71,395.31,100059.0,394.39,396.0,393.71,395.31,100059.0
2021-10-14 09:30:00,400.0,404.48,399.1,402.69,61049.0,400.0,404.48,399.1,402.69,61049.0
2021-10-14 10:00:00,402.47,405.42,402.35,405.42,60563.0,402.47,405.42,402.35,405.42,60563.0
2021-10-14 11:00:00,405.49,407.03,404.57,406.69,28972.0,405.49,407.03,404.57,406.69,28972.0
2021-10-14 12:00:00,406.85,407.68,405.43,407.36,47692.0,406.85,407.68,405.43,407.36,47692.0
2021-10-14 13:00:00,407.46,407.46,404.04,404.9,41605.0,407.46,407.46,404.04,404.9,41605.0
2021-10-14 14:00:00,404.62,404.62,402.1,402.66,44848.0,404.62,404.62,402.1,402.66,44848.0
2021-10-14 15:00:00,402.6,404.46,401.2,404.07,144323.0,402.6,404.46,401.2,404.07,144323.0
2021-10-15 09:30:00,407.98,410.0,403.8,406.21,50955.0,407.98,410.0,403.8,406.21,50955.0
2021-10-15 10:00:00,405.64,408.32,403.51,405.97,76104.0,405.64,408.32,403.51,405.97,76104.0
2021-10-15 11:00:00,405.83,406.0,403.99,405.12,51793.0,405.83,406.0,403.99,405.12,51793.0
2021-10-15 12:00:00,404.86,407.0,404.6,405.81,24674.0,404.86,407.0,404.6,405.81,24674.0
2021-10-15 13:00:00,405.75,406.64,404.83,405.89,41186.0,405.75,406.64,404.83,405.89,41186.0
2021-10-15 14:00:00,405.81,406.35,405.49,406.12,29053.0,405.81,406.35,405.49,406.12,29053.0
2021-10-15 15:00:00,406.12,406.43,405.13,405.87,116021.0,406.12,406.43,405.13,405.87,116021.0
2021-10-18 09:30:00,404.51,409.86,402.32,409.85,39345.0,404.51,409.86,402.32,409.85,39345.0
2021-10-18 10:00:00,409.68,410.93,407.01,407.55,99954.0,409.68,410.93,407.01,407.55,99954.0
2021-10-18 11:00:00,407.84,410.56,407.81,409.41,55388.0,407.84,410.56,407.81,409.41,55388.0
2021-10-18 12:00:00,409.27,409.4,407.87,408.11,38308.0,409.27,409.4,407.87,408.11,38308.0
2021-10-18 13:00:00,408.23,408.6,406.42,407.1,41464.0,408.23,408.6,406.42,407.1,41464.0
2021-10-18 14:00:00,407.16,407.75,406.33,407.22,50807.0,407.16,407.75,406.33,407.22,50807.0
2021-10-18 15:00:00,407.24,407.82,405.64,406.1,99413.0,407.24,407.82,405.64,406.1,99413.0
2021-10-19 09:30:00,390.78,398.0,384.0,385.98,378525.0,390.78,398.0,384.0,385.98,378525.0
2021-10-19 10:00:00,385.99,386.42,380.24,383.83,381295.0,385.99,386.42,380.24,383.83,381295.0
2021-10-19 11:00:00,383.76,387.57,383.57,384.81,325947.0,383.76,387.57,383.57,384.81,325947.0
2021-10-19 12:00:00,384.63,385.0,378.39,378.5,265505.0,384.63,385.0,378.39,378.5,265505.0
2021-10-19 13:00:00,378.6,380.55,374.43,374.6,264931.0,378.6,380.55,374.43,374.6,264931.0
2021-10-19 14:00:00,374.71,375.3,367.57,368.63,387434.0,374.71,375.3,367.57,368.63,387434.0
2021-10-19 15:00:00,368.39,368.52,360.66,363.21,768851.0,368.39,368.52,360.66,363.21,768851.0
2021-10-20 09:30:00,366.25,367.28,362.41,362.58,265197.0,366.25,367.28,362.41,362.58,265197.0
2021-10-20 10:00:00,362.5,366.95,362.21,363.91,171265.0,362.5,366.95,362.21,363.91,171265.0
2021-10-20 11:00:00,363.87,365.02,361.22,364.37,135888.0,363.87,365.02,361.22,364.37,135888.0
2021-10-20 12:00:00,364.3,365.52,360.7,361.02,169799.0,364.3,365.52,360.7,361.02,169799.0
2021-10-20 13:00:00,360.95,361.04,357.63,358.0,217541.0,360.95,361.04,357.63,358.0,217541.0
2021-10-20 14:00:00,358.0,358.16,355.68,355.99,235127.0,358.0,358.16,355.68,355.99,235127.0
2021-10-20 15:00:00,356.01,358.13,355.0,358.05,351059.0,356.01,358.13,355.0,358.05,351059.0
2021-10-21 09:30:00,357.95,366.47,357.95,365.23,104019.0,357.95,366.47,357.95,365.23,104019.0
2021-10-21 10:00:00,365.47,369.62,364.79,368.49,187075.0,365.47,369.62,364.79,368.49,187075.0
2021-10-21 11:00:00,368.32,370.13,368.09,369.65,53996.0,368.32,370.13,368.09,369.65,53996.0
2021-10-21 12:00:00,369.76,373.7,369.67,371.37,148062.0,369.76,373.7,369.67,371.37,148062.0
2021-10-21 13:00:00,371.17,371.32,369.02,369.47,88047.0,371.17,371.32,369.02,369.47,88047.0
2021-10-21 14:00:00,369.24,369.99,367.12,367.87,49765.0,369.24,369.99,367.12,367.87,49765.0
2021-10-21 15:00:00,367.88,372.79,367.79,372.0,174850.0,367.88,372.79,367.79,372.0,174850.0
2021-10-22 09:30:00,371.88,372.53,370.5,371.4,58010.0,371.88,372.53,370.5,371.4,58010.0
2021-10-22 10:00:00,371.5,371.9,368.76,368.76,92389.0,371.5,371.9,368.76,368.76,92389.0
2021-10-22 11:00:00,368.86,369.42,365.28,367.26,47396.0,368.86,369.42,365.28,367.26,47396.0
2021-10-22 12:00:00,367.11,367.87,366.45,367.12,36382.0,367.11,367.87,366.45,367.12,36382.0
2021-10-22 13:00:00,366.98,372.0,366.98,371.75,40940.0,366.98,372.0,366.98,371.75,40940.0
2021-10-22 14:00:00,371.75,372.52,370.81,372.28,34255.0,371.75,372.52,370.81,372.28,34255.0
2021-10-22 15:00:00,372.56,373.61,371.39,371.42,119777.0,372.56,373.61,371.39,371.42,119777.0
2021-10-25 09:30:00,371.45,374.74,369.66,373.65,25618.0,371.45,374.74,369.66,373.65,25618.0
2021-10-25 10:00:00,374.12,375.22,372.0,372.78,44395.0,374.12,375.22,372.0,372.78,44395.0
2021-10-25 11:00:00,372.31,372.8,370.37,371.32,29484.0,372.31,372.8,370.37,371.32,29484.0
2021-10-25 12:00:00,371.25,372.0,368.68,369.12,24438.0,371.25,372.0,368.68,369.12,24438.0
2021-10-25 13:00:00,369.3,370.58,368.37,370.07,23240.0,369.3,370.58,368.37,370.07,23240.0
2021-10-25 14:00:00,369.93,371.77,369.15,371.55,23976.0,369.93,371.77,369.15,371.55,23976.0
2021-10-25 15:00:00,371.55,372.06,370.0,371.22,77040.0,371.55,372.06,370.0,371.22,77040.0
2021-10-26 09:30:00,371.72,372.74,368.65,368.66,34166.0,371.72,372.74,368.65,368.66,34166.0
2021-10-26 10:00:00,368.37,368.99,364.03,367.8,52183.0,368.37,368.99,364.03,367.8,52183.0
2021-10-26 11:00:00,367.76,367.79,365.46,365.46,21265.0,367.76,367.79,365.46,365.46,21265.0
2021-10-26 12:00:00,365.45,365.62,363.28,364.95,36757.0,365.45,365.62,363.28,364.95,36757.0
2021-10-26 13:00:00,364.75,366.72,364.75,366.72,22545.0,364.75,366.72,364.75,366.72,22545.0
2021-10-26 14:00:00,366.71,367.8,365.84,365.85,27121.0,366.71,367.8,365.84,365.85,27121.0
2021-10-26 15:00:00,365.91,366.72,365.54,366.11,75429.0,365.91,366.72,365.54,366.11,75429.0
2021-10-27 09:30:00,367.83,369.2,364.09,366.44,18699.0,367.83,369.2,364.09,366.44,18699.0
2021-10-27 10:00:00,366.77,368.25,364.95,365.82,15595.0,366.77,368.25,364.95,365.82,15595.0
2021-10-27 11:00:00,366.25,369.84,366.25,368.77,43944.0,366.25,369.84,366.25,368.77,43944.0
2021-10-27 12:00:00,368.94,370.51,368.93,369.95,16869.0,368.94,370.51,368.93,369.95,16869.0
2021-10-27 13:00:00,370.05,373.55,369.86,373.55,34275.0,370.05,373.55,369.86,373.55,34275.0
2021-10-27 14:00:00,373.26,373.59,370.8,371.08,31641.0,373.26,373.59,370.8,371.08,31641.0
2021-10-27 15:00:00,371.03,371.27,368.88,369.79,114729.0,371.03,371.27,368.88,369.79,114729.0
2021-10-28 09:30:00,370.74,372.37,369.53,372.08,17664.0,370.74,372.37,369.53,372.08,17664.0
2021-10-28 10:00:00,371.92,372.99,371.13,372.19,15350.0,371.92,372.99,371.13,372.19,15350.0
2021-10-28 11:00:00,372.35,373.04,370.91,371.0,17476.0,372.35,373.04,370.91,371.0,17476.0
2021-10-28 12:00:00,371.19,372.1,370.94,371.28,9276.0,371.19,372.1,370.94,371.28,9276.0
2021-10-28 13:00:00,371.53,371.8,370.4,371.54,23047.0,371.53,371.8,370.4,371.54,23047.0
2021-10-28 14:00:00,371.69,371.89,370.93,370.95,16033.0,371.69,371.89,370.93,370.95,16033.0
2021-10-28 15:00:00,370.88,371.45,370.12,370.27,68408.0,370.88,371.45,370.12,370.27,68408.0
2021-10-29 09:30:00,371.14,372.19,368.79,370.36,29382.0,371.14,372.19,368.79,370.36,29382.0
2021-10-29 10:00:00,370.6,372.09,368.96,371.13,34111.0,370.6,372.09,368.96,371.13,34111.0
2021-10-29 11:00:00,371.02,372.15,370.8,372.11,40000.0,371.02,372.15,370.8,372.11,40000.0
2021-10-29 12:00:00,372.12,373.45,370.16,370.33,35676.0,372.12,373.45,370.16,370.33,35676.0
2021-10-29 13:00:00,370.19,370.19,367.2,367.64,32737.0,370.19,370.19,367.2,367.64,32737.0
2021-10-29 14:00:00,367.55,367.85,366.07,367.48,32172.0,367.55,367.85,366.07,367.48,32172.0
2021-10-29 15:00:00,367.63,368.14,366.87,367.18,129243.0,367.63,368.14,366.87,367.18,129243.0
2021-11-01 09:30:00,369.13,370.13,366.42,368.44,62188.0,369.13,370.13,366.42,368.44,62188.0
2021-11-01 10:00:00,368.4,368.4,363.69,363.86,39757.0,368.4,368.4,363.69,363.86,39757.0
2021-11-01 11:00:00,364.19,366.07,363.38,366.06,32907.0,364.19,366.07,363.38,366.06,32907.0
2021-11-01 12:00:00,365.67,367.25,365.1,366.88,68120.0,365.67,367.25,365.1,366.88,68120.0
2021-11-01 13:00:00,366.75,367.36,365.35,366.55,20665.0,366.75,367.36,365.35,366.55,20665.0
2021-11-01 14:00:00,366.61,366.62,364.71,364.88,25135.0,366.61,366.62,364.71,364.88,25135.0
2021-11-01 15:00:00,364.91,365.69,364.07,364.78,101773.0,364.91,365.69,364.07,364.78,101773.0
2021-11-02 09:30:00,366.39,368.0,363.67,365.65,62658.0,366.39,368.0,363.67,365.65,62658.0
2021-11-02 10:00:00,365.68,372.12,364.77,372.12,127261.0,365.68,372.12,364.77,372.12,127261.0
2021-11-02 11:00:00,372.0,372.25,370.28,370.4,50315.0,372.0,372.25,370.28,370.4,50315.0
2021-11-02 12:00:00,370.43,372.85,369.7,372.59,35223.0,370.43,372.85,369.7,372.59,35223.0
2021-11-02 13:00:00,372.33,374.53,372.13,373.95,33133.0,372.33,374.53,372.13,373.95,33133.0
2021-11-02 14:00:00,374.06,374.17,372.55,374.0,24007.0,374.06,374.17,372.55,374.0,24007.0
2021-11-02 15:00:00,373.88,374.45,371.58,371.82,105544.0,373.88,374.45,371.58,371.82,105544.0
2021-11-03 09:30:00,372.77,379.6,370.68,378.82,27797.0,372.77,379.6,370.68,378.82,27797.0
2021-11-03 10:00:00,379.59,382.4,378.24,381.77,68991.0,379.59,382.4,378.24,381.77,68991.0
2021-11-03 11:00:00,381.8,383.27,380.96,381.06,26899.0,381.8,383.27,380.96,381.06,26899.0
2021-11-03 12:00:00,381.21,381.28,377.24,377.52,17080.0,381.21,381.28,377.24,377.52,17080.0
2021-11-03 13:00:00,377.11,379.7,377.1,378.73,28869.0,377.11,379.7,377.1,378.73,28869.0
2021-11-03 14:00:00,378.89,382.23,378.78,381.48,28071.0,378.89,382.23,378.78,381.48,28071.0
2021-11-03 15:00:00,381.55,382.2,380.41,381.54,56013.0,381.55,382.2,380.41,381.54,56013.0
2021-11-04 09:30:00,383.26,386.82,383.0,385.17,24182.0,383.26,386.82,383.0,385.17,24182.0
2021-11-04 10:00:00,385.92,387.56,383.72,383.72,40016.0,385.92,387.56,383.72,383.72,40016.0
2021-11-04 11:00:00,383.69,384.38,381.0,383.08,36014.0,383.69,384.38,381.0,383.08,36014.0
2021-11-04 12:00:00,383.26,384.03,382.78,382.97,23133.0,383.26,384.03,382.78,382.97,23133.0
2021-11-04 13:00:00,382.72,383.95,382.46,383.38,20362.0,382.72,383.95,382.46,383.38,20362.0
2021-11-04 14:00:00,383.53,383.67,378.7,379.2,50421.0,383.53,383.67,378.7,379.2,50421.0
2021-11-04 15:00:00,379.71,381.45,379.46,381.3,66640.0,379.71,381.45,379.46,381.3,66640.0
2021-11-05 09:30:00,385.87,392.58,382.0,391.07,66941.0,385.87,392.58,382.0,391.07,66941.0
2021-11-05 10:00:00,391.37,394.14,388.45,391.27,60144.0,391.37,394.14,388.45,391.27,60144.0
2021-11-05 11:00:00,391.5,392.0,390.01,390.82,14005.0,391.5,392.0,390.01,390.82,14005.0
2021-11-05 12:00:00,390.76,393.06,390.63,393.06,20481.0,390.76,393.06,390.63,393.06,20481.0
2021-11-05 13:00:00,393.14,393.37,390.91,391.87,34547.0,393.14,393.37,390.91,391.87,34547.0
2021-11-05 14:00:00,391.69,392.06,391.26,391.65,40403.0,391.69,392.06,391.26,391.65,40403.0
2021-11-05 15:00:00,391.68,392.05,390.59,391.64,76721.0,391.68,392.05,390.59,391.64,76721.0
2021-11-08 09:30:00,391.64,393.0,388.01,389.64,25258.0,391.64,393.0,388.01,389.64,25258.0
2021-11-08 10:00:00,389.66,390.63,386.61,389.17,43795.0,389.66,390.63,386.61,389.17,43795.0
2021-11-08 11:00:00,388.94,389.49,387.03,388.0,22478.0,388.94,389.49,387.03,388.0,22478.0
2021-11-08 12:00:00,388.17,389.77,388.16,389.74,15472.0,388.17,389.77,388.16,389.74,15472.0
2021-11-08 13:00:00,389.77,390.13,387.58,387.77,16251.0,389.77,390.13,387.58,387.77,16251.0
2021-11-08 14:00:00,387.77,388.9,386.86,387.45,21260.0,387.77,388.9,386.86,387.45,21260.0
2021-11-08 15:00:00,387.41,388.46,387.23,387.83,77956.0,387.41,388.46,387.23,387.83,77956.0
2021-11-09 09:30:00,389.17,397.5,388.71,393.05,67343.0,389.17,397.5,388.71,393.05,67343.0
2021-11-09 10:00:00,393.44,402.35,392.12,401.66,107866.0,393.44,402.35,392.12,401.66,107866.0
2021-11-09 11:00:00,401.9,401.98,394.03,395.24,41257.0,401.9,401.98,394.03,395.24,41257.0
2021-11-09 12:00:00,395.51,395.51,392.98,393.52,22071.0,395.51,395.51,392.98,393.52,22071.0
2021-11-09 13:00:00,393.41,394.11,392.85,393.09,17793.0,393.41,394.11,392.85,393.09,17793.0
2021-11-09 14:00:00,393.22,393.39,392.25,392.87,16394.0,393.22,393.39,392.25,392.87,16394.0
2021-11-09 15:00:00,392.8,395.22,392.1,395.22,40514.0,392.8,395.22,392.1,395.22,40514.0
2021-11-10 09:30:00,392.66,396.92,391.9,395.55,25799.0,392.66,396.92,391.9,395.55,25799.0
2021-11-10 10:00:00,395.53,397.47,392.02,393.21,51886.0,395.53,397.47,392.02,393.21,51886.0
2021-11-10 11:00:00,393.36,394.6,391.5,391.64,36103.0,393.36,394.6,391.5,391.64,36103.0
2021-11-10 12:00:00,392.14,392.71,390.95,391.98,14402.0,392.14,392.71,390.95,391.98,14402.0
2021-11-10 13:00:00,392.0,392.17,389.12,389.55,30216.0,392.0,392.17,389.12,389.55,30216.0
2021-11-10 14:00:00,389.43,390.24,387.9,389.56,25413.0,389.43,390.24,387.9,389.56,25413.0
2021-11-10 15:00:00,389.58,392.07,389.35,391.41,50296.0,389.58,392.07,389.35,391.41,50296.0
2021-11-11 09:30:00,392.94,396.93,392.01,396.57,19546.0,392.94,396.93,392.01,396.57,19546.0
2021-11-11 10:00:00,396.49,397.27,393.58,397.11,34074.0,396.49,397.27,393.58,397.11,34074.0
2021-11-11 11:00:00,397.12,398.27,394.8,395.82,25701.0,397.12,398.27,394.8,395.82,25701.0
2021-11-11 12:00:00,395.94,396.43,394.23,395.31,22247.0,395.94,396.43,394.23,395.31,22247.0
2021-11-11 13:00:00,395.38,395.39,394.08,394.98,15231.0,395.38,395.39,394.08,394.98,15231.0
2021-11-11 14:00:00,394.74,396.42,394.41,396.08,17983.0,394.74,396.42,394.41,396.08,17983.0
2021-11-11 15:00:00,396.39,396.81,395.06,395.88,37659.0,396.39,396.81,395.06,395.88,37659.0
2021-11-12 09:30:00,396.43,400.81,396.16,399.16,17722.0,396.43,400.81,396.16,399.16,17722.0
2021-11-12 10:00:00,398.66,400.0,397.43,397.73,21954.0,398.66,400.0,397.43,397.73,21954.0
2021-11-12 11:00:00,398.22,398.62,395.71,397.27,38654.0,398.22,398.62,395.71,397.27,38654.0
2021-11-12 12:00:00,397.24,397.32,396.13,396.72,14214.0,397.24,397.32,396.13,396.72,14214.0
2021-11-12 13:00:00,396.78,397.02,395.78,396.61,16712.0,396.78,397.02,395.78,396.61,16712.0
2021-11-12 14:00:00,396.61,397.0,394.11,396.51,26293.0,396.61,397.0,394.11,396.51,26293.0
2021-11-12 15:00:00,396.44,397.98,396.09,396.29,56235.0,396.44,397.98,396.09,396.29,56235.0
2021-11-15 09:30:00,400.0,404.35,398.15,404.35,23756.0,400.0,404.35,398.15,404.35,23756.0
2021-11-15 10:00:00,404.05,406.86,403.28,406.5,22137.0,404.05,406.86,403.28,406.5,22137.0
2021-11-15 11:00:00,406.69,407.95,404.31,404.42,27258.0,406.69,407.95,404.31,404.42,27258.0
2021-11-15 12:00:00,404.43,405.58,403.17,403.99,13860.0,404.43,405.58,403.17,403.99,13860.0
2021-11-15 13:00:00,404.0,404.1,403.04,403.52,15050.0,404.0,404.1,403.04,403.52,15050.0
2021-11-15 14:00:00,403.31,403.62,401.87,401.87,22560.0,403.31,403.62,401.87,401.87,22560.0
2021-11-15 15:00:00,401.8,402.24,400.56,401.86,30112.0,401.8,402.24,400.56,401.86,30112.0
2021-11-16 09:30:00,401.67,409.58,400.28,408.86,27564.0,401.67,409.58,400.28,408.86,27564.0
2021-11-16 10:00:00,408.68,413.37,408.4,412.99,74315.0,408.68,413.37,408.4,412.99,74315.0
2021-11-16 11:00:00,412.94,417.85,412.75,417.34,72311.0,412.94,417.85,412.75,417.34,72311.0
2021-11-16 12:00:00,417.34,417.49,413.68,414.13,44370.0,417.34,417.49,413.68,414.13,44370.0
2021-11-16 13:00:00,414.25,415.87,414.21,415.0,42252.0,414.25,415.87,414.21,415.0,42252.0
2021-11-16 14:00:00,414.7,415.51,412.99,414.56,34823.0,414.7,415.51,412.99,414.56,34823.0
2021-11-16 15:00:00,414.51,415.21,413.54,413.93,96324.0,414.51,415.21,413.54,413.93,96324.0
2021-11-17 09:30:00,413.14,415.79,408.34,409.31,21013.0,413.14,415.79,408.34,409.31,21013.0
2021-11-17 10:00:00,408.89,412.21,407.28,407.67,20883.0,408.89,412.21,407.28,407.67,20883.0
2021-11-17 11:00:00,407.75,408.97,401.33,404.94,55602.0,407.75,408.97,401.33,404.94,55602.0
2021-11-17 12:00:00,405.03,405.51,402.21,402.25,20349.0,405.03,405.51,402.21,402.25,20349.0
2021-11-17 13:00:00,402.38,405.26,402.35,404.71,21685.0,402.38,405.26,402.35,404.71,21685.0
2021-11-17 14:00:00,404.89,405.2,403.04,404.38,31332.0,404.89,405.2,403.04,404.38,31332.0
2021-11-17 15:00:00,404.75,404.87,402.1,402.1,40914.0,404.75,404.87,402.1,402.1,40914.0
2021-11-18 09:30:00,406.78,407.72,399.35,401.31,34431.0,406.78,407.72,399.35,401.31,34431.0
2021-11-18 10:00:00,401.0,403.95,399.64,403.93,35107.0,401.0,403.95,399.64,403.93,35107.0
2021-11-18 11:00:00,403.73,404.93,400.39,400.56,27141.0,403.73,404.93,400.39,400.56,27141.0
2021-11-18 12:00:00,400.68,401.51,400.44,401.03,15425.0,400.68,401.51,400.44,401.03,15425.0
2021-11-18 13:00:00,400.9,401.45,399.71,401.45,20125.0,400.9,401.45,399.71,401.45,20125.0
2021-11-18 14:00:00,401.47,403.64,400.61,403.45,32259.0,401.47,403.64,400.61,403.45,32259.0
2021-11-18 15:00:00,403.19,406.05,402.61,405.61,76694.0,403.19,406.05,402.61,405.61,76694.0
2021-11-19 09:30:00,406.35,409.88,402.37,403.34,43387.0,406.35,409.88,402.37,403.34,43387.0
2021-11-19 10:00:00,403.6,405.79,400.1,405.07,32062.0,403.6,405.79,400.1,405.07,32062.0
2021-11-19 11:00:00,405.28,408.93,404.91,407.06,23588.0,405.28,408.93,404.91,407.06,23588.0
2021-11-19 12:00:00,406.7,409.05,406.64,408.67,17620.0,406.7,409.05,406.64,408.67,17620.0
2021-11-19 13:00:00,408.65,409.56,407.3,408.96,22570.0,408.65,409.56,407.3,408.96,22570.0
2021-11-19 14:00:00,409.08,410.55,409.08,409.85,16602.0,409.08,410.55,409.08,409.85,16602.0
2021-11-19 15:00:00,409.87,410.1,407.2,407.54,59294.0,409.87,410.1,407.2,407.54,59294.0
2021-11-22 09:30:00,409.74,414.0,407.93,411.71,43233.0,409.74,414.0,407.93,411.71,43233.0
2021-11-22 10:00:00,412.05,414.14,411.19,413.21,33799.0,412.05,414.14,411.19,413.21,33799.0
2021-11-22 11:00:00,413.09,413.51,407.41,407.91,32616.0,413.09,413.51,407.41,407.91,32616.0
2021-11-22 12:00:00,408.06,412.02,407.86,411.4,10732.0,408.06,412.02,407.86,411.4,10732.0
2021-11-22 13:00:00,411.22,413.09,411.13,413.09,13314.0,411.22,413.09,411.13,413.09,13314.0
2021-11-22 14:00:00,412.73,414.05,412.67,413.43,16867.0,412.73,414.05,412.67,413.43,16867.0
2021-11-22 15:00:00,413.32,414.71,411.62,411.65,38522.0,413.32,414.71,411.62,411.65,38522.0
2021-11-23 09:30:00,409.84,411.64,405.02,409.27,34692.0,409.84,411.64,405.02,409.27,34692.0
2021-11-23 10:00:00,409.71,409.71,398.18,398.46,55809.0,409.71,409.71,398.18,398.46,55809.0
2021-11-23 11:00:00,398.73,402.52,397.43,402.25,28282.0,398.73,402.52,397.43,402.25,28282.0
2021-11-23 12:00:00,402.32,405.77,400.67,405.77,31107.0,402.32,405.77,400.67,405.77,31107.0
2021-11-23 13:00:00,405.52,406.87,404.55,406.13,33264.0,405.52,406.87,404.55,406.13,33264.0
2021-11-23 14:00:00,405.8,408.59,405.26,408.54,31296.0,405.8,408.59,405.26,408.54,31296.0
2021-11-23 15:00:00,408.42,410.14,408.0,408.61,59560.0,408.42,410.14,408.0,408.61,59560.0
2021-11-24 09:30:00,401.46,405.28,400.36,405.24,18503.0,401.46,405.28,400.36,405.24,18503.0
2021-11-24 10:00:00,404.48,408.39,404.09,405.98,22251.0,404.48,408.39,404.09,405.98,22251.0
2021-11-24 11:00:00,405.88,408.86,405.5,407.24,21625.0,405.88,408.86,405.5,407.24,21625.0
2021-11-24 12:00:00,407.29,408.36,406.68,407.3,19020.0,407.29,408.36,406.68,407.3,19020.0
2021-11-24 13:00:00,407.32,408.49,407.01,407.5,14763.0,407.32,408.49,407.01,407.5,14763.0
2021-11-24 14:00:00,407.58,408.24,406.89,407.69,17144.0,407.58,408.24,406.89,407.69,17144.0
2021-11-24 15:00:00,407.69,409.97,407.68,409.37,45811.0,407.69,409.97,407.68,409.37,45811.0
2021-11-26 09:30:00,394.05,401.69,393.0,399.27,42810.0,394.05,401.69,393.0,399.27,42810.0
2021-11-26 10:00:00,398.11,399.14,394.05,398.47,51402.0,398.11,399.14,394.05,398.47,51402.0
2021-11-26 11:00:00,398.27,400.85,394.83,400.02,46439.0,398.27,400.85,394.83,400.02,46439.0
2021-11-26 12:00:00,401.0,403.22,397.73,399.53,74481.0,401.0,403.22,397.73,399.53,74481.0
2021-11-29 09:30:00,407.36,407.74,398.54,400.16,37913.0,407.36,407.74,398.54,400.16,37913.0
2021-11-29 10:00:00,400.2,401.77,397.03,398.71,79643.0,400.2,401.77,397.03,398.71,79643.0
2021-11-29 11:00:00,398.97,403.75,398.83,403.44,29354.0,398.97,403.75,398.83,403.44,29354.0
2021-11-29 12:00:00,403.66,405.25,403.03,404.69,33498.0,403.66,405.25,403.03,404.69,33498.0
2021-11-29 13:00:00,404.87,405.24,402.79,403.34,18085.0,404.87,405.24,402.79,403.34,18085.0
2021-11-29 14:00:00,403.11,404.52,402.46,403.58,13623.0,403.11,404.52,402.46,403.58,13623.0
2021-11-29 15:00:00,403.4,404.25,401.15,401.26,69719.0,403.4,404.25,401.15,401.26,69719.0
2021-11-30 09:30:00,398.38,399.94,391.36,392.52,67961.0,398.38,399.94,391.36,392.52,67961.0
2021-11-30 10:00:00,392.15,393.66,385.72,386.83,67156.0,392.15,393.66,385.72,386.83,67156.0
2021-11-30 11:00:00,386.96,390.67,385.66,386.7,68299.0,386.96,390.67,385.66,386.7,68299.0
2021-11-30 12:00:00,386.13,388.79,384.94,386.19,41538.0,386.13,388.79,384.94,386.19,41538.0
2021-11-30 13:00:00,386.64,390.16,385.75,390.16,21077.0,386.64,390.16,385.75,390.16,21077.0
2021-11-30 14:00:00,390.53,392.52,387.61,387.98,30193.0,390.53,392.52,387.61,387.98,30193.0
2021-11-30 15:00:00,388.67,389.27,380.29,383.62,116931.0,388.67,389.27,380.29,383.62,116931.0
2021-12-01 09:30:00,390.09,394.75,389.07,392.31,34569.0,390.09,394.75,389.07,392.31,34569.0
2021-12-01 10:00:00,393.66,394.96,384.75,384.8,63627.0,393.66,394.96,384.75,384.8,63627.0
2021-12-01 11:00:00,385.29,385.84,376.21,377.4,77009.0,385.29,385.84,376.21,377.4,77009.0
2021-12-01 12:00:00,376.85,378.7,372.25,372.25,46333.0,376.85,378.7,372.25,372.25,46333.0
2021-12-01 13:00:00,372.38,378.25,372.38,376.91,36453.0,372.38,378.25,372.38,376.91,36453.0
2021-12-01 14:00:00,376.67,377.46,373.56,375.79,63981.0,376.67,377.46,373.56,375.79,63981.0
2021-12-01 15:00:00,375.85,376.4,369.51,369.98,144831.0,375.85,376.4,369.51,369.98,144831.0
2021-12-02 09:30:00,370.39,374.76,364.03,366.8,101204.0,370.39,374.76,364.03,366.8,101204.0
2021-12-02 10:00:00,366.21,374.34,365.01,374.34,114703.0,366.21,374.34,365.01,374.34,114703.0
2021-12-02 11:00:00,374.27,380.99,373.43,380.98,102248.0,374.27,380.99,373.43,380.98,102248.0
2021-12-02 12:00:00,380.84,382.32,379.93,381.09,65012.0,380.84,382.32,379.93,381.09,65012.0
2021-12-02 13:00:00,381.19,384.5,378.53,384.0,72053.0,381.19,384.5,378.53,384.0,72053.0
2021-12-02 14:00:00,383.47,384.5,382.2,383.75,133787.0,383.47,384.5,382.2,383.75,133787.0
2021-12-02 15:00:00,383.71,384.53,380.6,383.64,293858.0,383.71,384.53,380.6,383.64,293858.0
2021-12-03 09:30:00,402.42,404.0,385.24,392.5,247752.0,402.42,404.0,385.24,392.5,247752.0
2021-12-03 10:00:00,393.0,394.09,376.15,380.41,242000.0,393.0,394.09,376.15,380.41,242000.0
2021-12-03 11:00:00,380.18,381.49,374.26,376.74,162771.0,380.18,381.49,374.26,376.74,162771.0
2021-12-03 12:00:00,376.67,384.39,372.84,383.23,149292.0,376.67,384.39,372.84,383.23,149292.0
2021-12-03 13:00:00,382.85,384.5,375.98,377.69,90015.0,382.85,384.5,375.98,377.69,90015.0
2021-12-03 14:00:00,377.55,378.76,374.62,376.73,94873.0,377.55,378.76,374.62,376.73,94873.0
2021-12-03 15:00:00,376.57,379.07,374.2,378.84,283740.0,376.57,379.07,374.2,378.84,283740.0
2021-12-06 09:30:00,383.71,393.34,381.1,393.34,78192.0,383.71,393.34,381.1,393.34,78192.0
2021-12-06 10:00:00,393.05,398.1,392.0,396.66,114130.0,393.05,398.1,392.0,396.66,114130.0
2021-12-06 11:00:00,396.64,397.05,392.09,393.44,61888.0,396.64,397.05,392.09,393.44,61888.0
2021-12-06 12:00:00,393.02,393.24,388.5,391.85,47253.0,393.02,393.24,388.5,391.85,47253.0
2021-12-06 13:00:00,391.97,394.31,390.84,393.78,27427.0,391.97,394.31,390.84,393.78,27427.0
2021-12-06 14:00:00,393.61,393.65,390.33,390.73,39079.0,393.61,393.65,390.33,390.73,39079.0
2021-12-06 15:00:00,390.78,392.03,389.67,390.02,139001.0,390.78,392.03,389.67,390.02,139001.0
2021-12-07 09:30:00,397.25,410.29,392.53,410.12,65392.0,397.25,410.29,392.53,410.12,65392.0
2021-12-07 10:00:00,410.12,415.27,410.08,414.04,148078.0,410.12,415.27,410.08,414.04,148078.0
2021-12-07 11:00:00,414.16,414.95,412.64,414.65,64703.0,414.16,414.95,412.64,414.65,64703.0
2021-12-07 12:00:00,414.65,414.82,411.39,413.28,56719.0,414.65,414.82,411.39,413.28,56719.0
2021-12-07 13:00:00,413.2,414.1,411.12,411.46,51235.0,413.2,414.1,411.12,411.46,51235.0
2021-12-07 14:00:00,411.62,413.19,411.23,413.17,46753.0,411.62,413.19,411.23,413.17,46753.0
2021-12-07 15:00:00,413.16,413.78,405.87,407.87,130405.0,413.16,413.78,405.87,407.87,130405.0
2021-12-08 09:30:00,407.57,411.08,405.6,410.32,58608.0,407.57,411.08,405.6,410.32,58608.0
2021-12-08 10:00:00,410.83,411.82,408.03,409.19,33247.0,410.83,411.82,408.03,409.19,33247.0
2021-12-08 11:00:00,409.3,411.82,409.3,410.94,39330.0,409.3,411.82,409.3,410.94,39330.0
2021-12-08 12:00:00,410.84,412.6,410.65,411.73,67031.0,410.84,412.6,410.65,411.73,67031.0
2021-12-08 13:00:00,411.58,412.0,408.21,408.73,67314.0,411.58,412.0,408.21,408.73,67314.0
2021-12-08 14:00:00,408.71,411.96,408.13,411.37,96893.0,408.71,411.96,408.13,411.37,96893.0
2021-12-08 15:00:00,411.33,414.26,410.17,412.35,163641.0,411.33,414.26,410.17,412.35,163641.0
2021-12-09 09:30:00,411.26,417.25,410.12,412.55,40430.0,411.26,417.25,410.12,412.55,40430.0
2021-12-09 10:00:00,412.46,413.64,408.31,408.63,90935.0,412.46,413.64,408.31,408.63,90935.0
2021-12-09 11:00:00,408.73,410.17,407.19,409.36,44484.0,408.73,410.17,407.19,409.36,44484.0
2021-12-09 12:00:00,409.14,409.32,407.43,409.12,27429.0,409.14,409.32,407.43,409.12,27429.0
2021-12-09 13:00:00,409.24,410.27,409.03,409.86,28272.0,409.24,410.27,409.03,409.86,28272.0
2021-12-09 14:00:00,409.94,410.83,408.51,408.65,27215.0,409.94,410.83,408.51,408.65,27215.0
2021-12-09 15:00:00,408.64,409.16,404.19,404.42,150005.0,408.64,409.16,404.19,404.42,150005.0
2021-12-10 09:30:00,402.78,403.94,396.98,397.53,46958.0,402.78,403.94,396.98,397.53,46958.0
2021-12-10 10:00:00,397.54,403.07,397.26,397.32,65372.0,397.54,403.07,397.26,397.32,65372.0
2021-12-10 11:00:00,397.53,401.7,396.01,401.7,57630.0,397.53,401.7,396.01,401.7,57630.0
2021-12-10 12:00:00,402.06,403.55,400.99,403.19,39580.0,402.06,403.55,400.99,403.19,39580.0
2021-12-10 13:00:00,403.3,404.0,402.19,402.52,30383.0,403.3,404.0,402.19,402.52,30383.0
2021-12-10 14:00:00,402.63,402.85,399.53,399.53,59294.0,402.63,402.85,399.53,399.53,59294.0
2021-12-10 15:00:00,399.89,404.79,399.77,403.56,99235.0,399.89,404.79,399.77,403.56,99235.0
2021-12-13 09:30:00,400.73,405.31,396.44,396.9,49578.0,400.73,405.31,396.44,396.9,49578.0
2021-12-13 10:00:00,397.12,397.6,393.58,394.29,75853.0,397.12,397.6,393.58,394.29,75853.0
2021-12-13 11:00:00,394.67,394.67,391.37,392.83,36400.0,394.67,394.67,391.37,392.83,36400.0
2021-12-13 12:00:00,392.39,394.7,391.07,391.21,34075.0,392.39,394.7,391.07,391.21,34075.0
2021-12-13 13:00:00,391.06,392.11,390.63,392.0,31437.0,391.06,392.11,390.63,392.0,31437.0
2021-12-13 14:00:00,391.99,393.73,390.02,391.44,43920.0,391.99,393.73,390.02,391.44,43920.0
2021-12-13 15:00:00,391.52,392.8,387.82,388.43,141357.0,391.52,392.8,387.82,388.43,141357.0
2021-12-14 09:30:00,382.54,389.38,380.77,387.26,61004.0,382.54,389.38,380.77,387.26,61004.0
2021-12-14 10:00:00,387.55,389.65,385.06,385.97,60630.0,387.55,389.65,385.06,385.97,60630.0
2021-12-14 11:00:00,385.98,388.23,385.54,387.74,45335.0,385.98,388.23,385.54,387.74,45335.0
2021-12-14 12:00:00,387.73,387.9,385.16,385.5,41389.0,387.73,387.9,385.16,385.5,41389.0
2021-12-14 13:00:00,385.41,386.48,384.25,384.69,45127.0,385.41,386.48,384.25,384.69,45127.0
2021-12-14 14:00:00,384.73,387.43,384.61,386.83,47885.0,384.73,387.43,384.61,386.83,47885.0
2021-12-14 15:00:00,387.16,391.03,387.14,389.64,131061.0,387.16,391.03,387.14,389.64,131061.0
2021-12-15 09:30:00,389.06,389.65,383.55,384.1,29146.0,389.06,389.65,383.55,384.1,29146.0
2021-12-15 10:00:00,384.61,388.39,384.27,388.1,93730.0,384.61,388.39,384.27,388.1,93730.0
2021-12-15 11:00:00,388.1,390.39,382.4,384.4,85729.0,388.1,390.39,382.4,384.4,85729.0
2021-12-15 12:00:00,384.55,385.36,382.79,383.91,32459.0,384.55,385.36,382.79,383.91,32459.0
2021-12-15 13:00:00,383.93,386.35,383.19,386.35,76745.0,383.93,386.35,383.19,386.35,76745.0
2021-12-15 14:00:00,386.21,390.01,384.35,389.08,65237.0,386.21,390.01,384.35,389.08,65237.0
2021-12-15 15:00:00,389.12,395.92,389.12,394.63,94475.0,389.12,395.92,389.12,394.63,94475.0
2021-12-16 09:30:00,399.31,400.0,391.62,392.07,25438.0,399.31,400.0,391.62,392.07,25438.0
2021-12-16 10:00:00,392.66,397.09,390.62,396.44,58825.0,392.66,397.09,390.62,396.44,58825.0
2021-12-16 11:00:00,396.18,396.18,393.35,393.61,84934.0,396.18,396.18,393.35,393.61,84934.0
2021-12-16 12:00:00,393.11,394.58,391.43,392.85,38700.0,393.11,394.58,391.43,392.85,38700.0
2021-12-16 13:00:00,392.93,394.25,390.7,393.82,47765.0,392.93,394.25,390.7,393.82,47765.0
2021-12-16 14:00:00,393.78,393.92,385.94,386.91,82023.0,393.78,393.92,385.94,386.91,82023.0
2021-12-16 15:00:00,387.01,388.1,384.31,384.82,139058.0,387.01,388.1,384.31,384.82,139058.0
2021-12-17 09:30:00,383.23,384.51,376.32,381.02,68641.0,383.23,384.51,376.32,381.02,68641.0
2021-12-17 10:00:00,381.2,388.62,379.21,386.58,57824.0,381.2,388.62,379.21,386.58,57824.0
2021-12-17 11:00:00,386.27,390.04,385.45,387.0,28511.0,386.27,390.04,385.45,387.0,28511.0
2021-12-17 12:00:00,386.73,386.73,384.14,385.09,16200.0,386.73,386.73,384.14,385.09,16200.0
2021-12-17 13:00:00,384.93,386.71,384.83,386.4,35330.0,384.93,386.71,384.83,386.4,35330.0
2021-12-17 14:00:00,386.44,387.3,382.83,382.95,42474.0,386.44,387.3,382.83,382.95,42474.0
2021-12-17 15:00:00,383.23,383.95,380.02,380.87,175887.0,383.23,383.95,380.02,380.87,175887.0
2021-12-20 09:30:00,374.25,374.25,368.21,371.94,58692.0,374.25,374.25,368.21,371.94,58692.0
2021-12-20 10:00:00,370.89,372.58,365.75,366.64,67544.0,370.89,372.58,365.75,366.64,67544.0
2021-12-20 11:00:00,366.66,367.28,362.48,364.07,99366.0,366.66,367.28,362.48,364.07,99366.0
2021-12-20 12:00:00,363.89,364.54,362.29,363.5,66163.0,363.89,364.54,362.29,363.5,66163.0
2021-12-20 13:00:00,363.64,366.54,362.51,365.99,61744.0,363.64,366.54,362.51,365.99,61744.0
2021-12-20 14:00:00,366.07,367.59,364.89,365.67,54161.0,366.07,367.59,364.89,365.67,54161.0
2021-12-20 15:00:00,365.92,367.69,364.59,365.97,186851.0,365.92,367.69,364.59,365.97,186851.0
2021-12-21 09:30:00,369.52,372.49,368.95,371.08,28506.0,369.52,372.49,368.95,371.08,28506.0
2021-12-21 10:00:00,371.42,374.57,371.05,374.12,60087.0,371.42,374.57,371.05,374.12,60087.0
2021-12-21 11:00:00,374.3,375.23,372.76,375.0,26814.0,374.3,375.23,372.76,375.0,26814.0
2021-12-21 12:00:00,375.15,380.02,375.15,379.02,76130.0,375.15,380.02,375.15,379.02,76130.0
2021-12-21 13:00:00,378.74,379.01,376.97,377.44,17322.0,378.74,379.01,376.97,377.44,17322.0
2021-12-21 14:00:00,377.14,377.22,375.96,376.64,13165.0,377.14,377.22,375.96,376.64,13165.0
2021-12-21 15:00:00,377.55,378.42,375.86,378.27,91057.0,377.55,378.42,375.86,378.27,91057.0
2021-12-22 09:30:00,378.22,381.25,375.27,379.16,14044.0,378.22,381.25,375.27,379.16,14044.0
2021-12-22 10:00:00,379.43,381.27,377.9,380.35,39970.0,379.43,381.27,377.9,380.35,39970.0
2021-12-22 11:00:00,380.6,383.29,379.79,382.81,40843.0,380.6,383.29,379.79,382.81,40843.0
2021-12-22 12:00:00,383.08,385.11,382.34,384.2,28260.0,383.08,385.11,382.34,384.2,28260.0
2021-12-22 13:00:00,383.98,385.57,383.72,385.1,17478.0,383.98,385.57,383.72,385.1,17478.0
2021-12-22 14:00:00,384.94,386.58,383.9,384.7,13795.0,384.94,386.58,383.9,384.7,13795.0
2021-12-22 15:00:00,384.6,388.27,384.08,388.06,75870.0,384.6,388.27,384.08,388.06,75870.0
2021-12-23 09:30:00,389.68,394.43,388.05,393.25,25441.0,389.68,394.43,388.05,393.25,25441.0
2021-12-23 10:00:00,392.81,396.21,392.07,395.28,40939.0,392.81,396.21,392.07,395.28,40939.0
2021-12-23 11:00:00,395.28,395.28,391.26,393.39,30608.0,395.28,395.28,391.26,393.39,30608.0
2021-12-23 12:00:00,393.18,393.42,391.67,392.75,24089.0,393.18,393.42,391.67,392.75,24089.0
2021-12-23 13:00:00,392.99,395.2,392.67,394.49,21238.0,392.99,395.2,392.67,394.49,21238.0
2021-12-23 14:00:00,394.29,394.93,391.55,392.21,33732.0,394.29,394.93,391.55,392.21,33732.0
2021-12-23 15:00:00,392.02,393.72,391.24,392.71,111607.0,392.02,393.72,391.24,392.71,111607.0
2021-12-27 09:30:00,394.18,399.34,393.5,395.44,23610.0,394.18,399.34,393.5,395.44,23610.0
2021-12-27 10:00:00,395.42,399.26,395.41,397.48,36897.0,395.42,399.26,395.41,397.48,36897.0
2021-12-27 11:00:00,397.63,401.18,397.63,399.28,54600.0,397.63,401.18,397.63,399.28,54600.0
2021-12-27 12:00:00,399.59,402.79,399.31,402.16,25173.0,399.59,402.79,399.31,402.16,25173.0
2021-12-27 13:00:00,402.4,403.84,400.76,402.26,43111.0,402.4,403.84,400.76,402.26,43111.0
2021-12-27 14:00:00,402.11,403.25,401.9,402.55,25119.0,402.11,403.25,401.9,402.55,25119.0
2021-12-27 15:00:00,402.46,405.0,400.84,403.84,127960.0,402.46,405.0,400.84,403.84,127960.0
2021-12-28 09:30:00,404.77,406.32,402.09,403.47,17795.0,404.77,406.32,402.09,403.47,17795.0
2021-12-28 10:00:00,402.77,406.52,402.77,405.44,21226.0,402.77,406.52,402.77,405.44,21226.0
2021-12-28 11:00:00,405.28,405.49,401.8,404.01,14380.0,405.28,405.49,401.8,404.01,14380.0
2021-12-28 12:00:00,403.88,404.13,402.39,402.51,11146.0,403.88,404.13,402.39,402.51,11146.0
2021-12-28 13:00:00,402.61,403.94,401.46,401.46,12839.0,402.61,403.94,401.46,401.46,12839.0
2021-12-28 14:00:00,401.32,401.32,399.17,399.74,23234.0,401.32,401.32,399.17,399.74,23234.0
2021-12-28 15:00:00,399.64,400.1,397.54,398.56,76844.0,399.64,400.1,397.54,398.56,76844.0
2021-12-29 09:30:00,398.71,402.27,397.08,398.89,20924.0,398.71,402.27,397.08,398.89,20924.0
2021-12-29 10:00:00,398.65,403.57,398.65,403.34,28127.0,398.65,403.57,398.65,403.34,28127.0
2021-12-29 11:00:00,403.38,403.85,402.14,403.12,18197.0,403.38,403.85,402.14,403.12,18197.0
2021-12-29 12:00:00,403.02,406.38,402.99,404.73,33890.0,403.02,406.38,402.99,404.73,33890.0
2021-12-29 13:00:00,404.79,405.23,404.0,404.6,6835.0,404.79,405.23,404.0,404.6,6835.0
2021-12-29 14:00:00,404.4,405.23,403.83,404.36,10120.0,404.4,405.23,403.83,404.36,10120.0
2021-12-29 15:00:00,404.16,406.43,403.79,405.28,36325.0,404.16,406.43,403.79,405.28,36325.0
2021-12-30 09:30:00,404.69,413.61,404.69,413.61,30823.0,404.69,413.61,404.69,413.61,30823.0
2021-12-30 10:00:00,413.44,413.63,410.36,410.47,22566.0,413.44,413.63,410.36,410.47,22566.0
2021-12-30 11:00:00,410.62,411.09,408.99,410.1,17953.0,410.62,411.09,408.99,410.1,17953.0
2021-12-30 12:00:00,409.92,409.92,408.08,408.97,16031.0,409.92,409.92,408.08,408.97,16031.0
2021-12-30 13:00:00,409.05,409.52,407.92,409.27,15116.0,409.05,409.52,407.92,409.27,15116.0
2021-12-30 14:00:00,409.36,409.37,407.7,407.95,18723.0,409.36,409.37,407.7,407.95,18723.0
2021-12-30 15:00:00,407.99,408.29,404.0,404.75,48467.0,407.99,408.29,404.0,404.75,48467.0
2021-12-31 09:30:00,404.75,409.5,403.52,405.97,14944.0,404.75,409.5,403.52,405.97,14944.0
2021-12-31 10:00:00,406.26,409.68,405.42,409.38,31787.0,406.26,409.68,405.42,409.38,31787.0
2021-12-31 11:00:00,409.57,411.64,409.07,409.5,24605.0,409.57,411.64,409.07,409.5,24605.0
2021-12-31 12:00:00,409.23,412.5,408.62,412.31,20678.0,409.23,412.5,408.62,412.31,20678.0
2021-12-31 13:00:00,412.42,412.71,411.15,412.25,12485.0,412.42,412.71,411.15,412.25,12485.0
2021-12-31 14:00:00,412.3,412.58,411.42,411.93,12046.0,412.3,412.58,411.42,411.93,12046.0
2021-12-31 15:00:00,412.24,414.65,412.07,412.46,64757.0,412.24,414.65,412.07,412.46,64757.0
2022-01-03 09:30:00,413.7,418.27,413.7,415.83,33598.0,413.7,418.27,413.7,415.83,33598.0
2022-01-03 10:00:00,416.08,420.97,414.8,415.43,51382.0,416.08,420.97,414.8,415.43,51382.0
2022-01-03 11:00:00,415.58,415.81,410.96,410.97,29029.0,415.58,415.81,410.96,410.97,29029.0
2022-01-03 12:00:00,411.23,411.65,410.27,411.3,16886.0,411.23,411.65,410.27,411.3,16886.0
2022-01-03 13:00:00,411.02,412.0,409.71,412.0,12664.0,411.02,412.0,409.71,412.0,12664.0
2022-01-03 14:00:00,411.86,413.39,411.17,413.1,16437.0,411.86,413.39,411.17,413.1,16437.0
2022-01-03 15:00:00,413.01,414.12,412.21,413.23,71595.0,413.01,414.12,412.21,413.23,71595.0
2022-01-04 09:30:00,416.93,418.49,415.14,415.71,24900.0,416.93,418.49,415.14,415.71,24900.0
2022-01-04 10:00:00,415.06,416.83,412.61,415.72,38163.0,415.06,416.83,412.61,415.72,38163.0
2022-01-04 11:00:00,415.58,421.79,414.84,420.43,42703.0,415.58,421.79,414.84,420.43,42703.0
2022-01-04 12:00:00,420.92,422.43,419.98,421.52,29124.0,420.92,422.43,419.98,421.52,29124.0
2022-01-04 13:00:00,421.34,421.49,419.23,419.35,36067.0,421.34,421.49,419.23,419.35,36067.0
2022-01-04 14:00:00,419.38,421.24,419.16,420.12,20852.0,419.38,421.24,419.16,420.12,20852.0
2022-01-04 15:00:00,420.11,421.75,418.09,418.7,60216.0,420.11,421.75,418.09,418.7,60216.0
2022-01-05 09:30:00,416.62,416.62,411.0,411.79,91848.0,416.62,416.62,411.0,411.79,91848.0
2022-01-05 10:00:00,411.86,417.07,410.36,415.7,54816.0,411.86,417.07,410.36,415.7,54816.0
2022-01-05 11:00:00,415.92,416.99,414.67,415.46,24339.0,415.92,416.99,414.67,415.46,24339.0
2022-01-05 12:00:00,415.37,416.26,413.5,414.47,54048.0,415.37,416.26,413.5,414.47,54048.0
2022-01-05 13:00:00,414.08,414.6,410.52,410.79,89906.0,414.08,414.6,410.52,410.79,89906.0
2022-01-05 14:00:00,410.81,410.87,405.55,406.47,108163.0,410.81,410.87,405.55,406.47,108163.0
2022-01-05 15:00:00,406.17,406.17,401.2,401.34,89891.0,406.17,406.17,401.2,401.34,89891.0
2022-01-06 09:30:00,403.22,404.98,398.57,398.57,23453.0,403.22,404.98,398.57,398.57,23453.0
2022-01-06 10:00:00,398.79,402.82,395.61,399.74,32074.0,398.79,402.82,395.61,399.74,32074.0
2022-01-06 11:00:00,400.02,402.37,398.06,400.59,25126.0,400.02,402.37,398.06,400.59,25126.0
2022-01-06 12:00:00,400.41,402.79,400.17,402.23,15982.0,400.41,402.79,400.17,402.23,15982.0
2022-01-06 13:00:00,402.38,403.36,400.95,403.35,19774.0,402.38,403.36,400.95,403.35,19774.0
2022-01-06 14:00:00,403.02,405.15,402.47,403.76,17381.0,403.02,405.15,402.47,403.76,17381.0
2022-01-06 15:00:00,403.87,404.76,399.65,400.32,52684.0,403.87,404.76,399.65,400.32,52684.0
2022-01-07 09:30:00,397.96,404.95,397.64,404.46,36383.0,397.96,404.95,397.64,404.46,36383.0
2022-01-07 10:00:00,403.78,404.99,397.0,397.45,35944.0,403.78,404.99,397.0,397.45,35944.0
2022-01-07 11:00:00,397.62,398.31,393.63,397.33,31124.0,397.62,398.31,393.63,397.33,31124.0
2022-01-07 12:00:00,397.55,398.66,396.6,397.4,22352.0,397.55,398.66,396.6,397.4,22352.0
2022-01-07 13:00:00,397.39,399.7,396.3,399.13,30917.0,397.39,399.7,396.3,399.13,30917.0
2022-01-07 14:00:00,399.06,400.87,397.16,399.14,25798.0,399.06,400.87,397.16,399.14,25798.0
2022-01-07 15:00:00,399.18,399.76,396.97,397.1,66650.0,399.18,399.76,396.97,397.1,66650.0
2022-01-10 09:30:00,392.54,393.17,378.23,379.63,73310.0,392.54,393.17,378.23,379.63,73310.0
2022-01-10 10:00:00,379.66,381.52,369.49,371.08,96438.0,379.66,381.52,369.49,371.08,96438.0
2022-01-10 11:00:00,370.73,377.8,370.73,373.81,74876.0,370.73,377.8,370.73,373.81,74876.0
2022-01-10 12:00:00,373.8,374.95,371.35,372.75,43661.0,373.8,374.95,371.35,372.75,43661.0
2022-01-10 13:00:00,373.14,375.32,372.12,374.99,34037.0,373.14,375.32,372.12,374.99,34037.0
2022-01-10 14:00:00,375.02,376.17,373.52,375.88,43636.0,375.02,376.17,373.52,375.88,43636.0
2022-01-10 15:00:00,375.87,381.22,375.69,381.05,87098.0,375.87,381.22,375.69,381.05,87098.0
2022-01-11 09:30:00,382.15,382.4,372.01,372.72,62346.0,382.15,382.4,372.01,372.72,62346.0
2022-01-11 10:00:00,372.38,379.71,372.0,375.15,102150.0,372.38,379.71,372.0,375.15,102150.0
2022-01-11 11:00:00,375.16,383.19,374.19,382.84,32023.0,375.16,383.19,374.19,382.84,32023.0
2022-01-11 12:00:00,383.73,384.49,382.06,383.47,36543.0,383.73,384.49,382.06,383.47,36543.0
2022-01-11 13:00:00,383.15,385.52,382.33,385.5,20383.0,383.15,385.52,382.33,385.5,20383.0
2022-01-11 14:00:00,385.48,385.5,383.22,385.08,29751.0,385.48,385.5,383.22,385.08,29751.0
2022-01-11 15:00:00,385.19,387.0,382.96,384.57,91284.0,385.19,387.0,382.96,384.57,91284.0
2022-01-12 09:30:00,386.86,389.57,386.04,388.7,18925.0,386.86,389.57,386.04,388.7,18925.0
2022-01-12 10:00:00,388.51,390.56,382.97,383.75,30919.0,388.51,390.56,382.97,383.75,30919.0
2022-01-12 11:00:00,383.79,383.9,380.11,381.8,26864.0,383.79,383.9,380.11,381.8,26864.0
2022-01-12 12:00:00,381.6,384.12,380.45,383.55,17301.0,381.6,384.12,380.45,383.55,17301.0
2022-01-12 13:00:00,383.34,383.82,381.98,383.23,14588.0,383.34,383.82,381.98,383.23,14588.0
2022-01-12 14:00:00,383.5,383.79,382.41,382.92,9971.0,383.5,383.79,382.41,382.92,9971.0
2022-01-12 15:00:00,382.88,384.97,381.67,384.27,40618.0,382.88,384.97,381.67,384.27,40618.0
2022-01-13 09:30:00,383.94,388.08,383.94,387.88,14539.0,383.94,388.08,383.94,387.88,14539.0
2022-01-13 10:00:00,387.18,387.91,385.01,387.03,15648.0,387.18,387.91,385.01,387.03,15648.0
2022-01-13 11:00:00,386.88,388.73,386.88,387.8,35904.0,386.88,388.73,386.88,387.8,35904.0
2022-01-13 12:00:00,387.82,387.82,384.58,384.9,20297.0,387.82,387.82,384.58,384.9,20297.0
2022-01-13 13:00:00,384.96,386.79,381.68,386.36,35313.0,384.96,386.79,381.68,386.36,35313.0
2022-01-13 14:00:00,386.55,387.0,381.27,381.71,65310.0,386.55,387.0,381.27,381.71,65310.0
2022-01-13 15:00:00,381.98,382.05,376.68,378.15,200343.0,381.98,382.05,376.68,378.15,200343.0
2022-01-14 09:30:00,377.07,377.45,372.19,374.93,65329.0,377.07,377.45,372.19,374.93,65329.0
2022-01-14 10:00:00,374.99,377.29,367.31,367.9,107493.0,374.99,377.29,367.31,367.9,107493.0
2022-01-14 11:00:00,367.94,368.96,364.5,366.28,85254.0,367.94,368.96,364.5,366.28,85254.0
2022-01-14 12:00:00,366.12,367.0,364.99,365.62,51051.0,366.12,367.0,364.99,365.62,51051.0
2022-01-14 13:00:00,365.4,366.85,364.87,366.2,38391.0,365.4,366.85,364.87,366.2,38391.0
2022-01-14 14:00:00,366.54,369.81,365.35,369.23,78888.0,366.54,369.81,365.35,369.23,78888.0
2022-01-14 15:00:00,369.54,374.83,368.75,374.3,86730.0,369.54,374.83,368.75,374.3,86730.0
2022-01-18 09:30:00,368.38,374.06,365.97,374.06,19656.0,368.38,374.06,365.97,374.06,19656.0
2022-01-18 10:00:00,374.59,377.0,371.92,372.14,26741.0,374.59,377.0,371.92,372.14,26741.0
2022-01-18 11:00:00,372.14,376.24,371.42,375.88,16139.0,372.14,376.24,371.42,375.88,16139.0
2022-01-18 12:00:00,375.54,376.21,372.61,373.15,15472.0,375.54,376.21,372.61,373.15,15472.0
2022-01-18 13:00:00,373.1,373.84,370.57,373.58,14132.0,373.1,373.84,370.57,373.58,14132.0
2022-01-18 14:00:00,373.39,375.87,372.81,375.32,14228.0,373.39,375.87,372.81,375.32,14228.0
2022-01-18 15:00:00,375.34,375.42,372.13,373.19,55847.0,375.34,375.42,372.13,373.19,55847.0
2022-01-19 09:30:00,374.82,379.46,374.49,378.83,43023.0,374.82,379.46,374.49,378.83,43023.0
2022-01-19 10:00:00,378.95,381.09,374.83,376.65,63486.0,378.95,381.09,374.83,376.65,63486.0
2022-01-19 11:00:00,376.85,378.59,374.68,378.43,32604.0,376.85,378.59,374.68,378.43,32604.0
2022-01-19 12:00:00,378.83,380.43,377.62,378.38,22307.0,378.83,380.43,377.62,378.38,22307.0
2022-01-19 13:00:00,378.11,378.68,377.15,378.16,22889.0,378.11,378.68,377.15,378.16,22889.0
2022-01-19 14:00:00,378.27,378.49,374.24,376.13,20287.0,378.27,378.49,374.24,376.13,20287.0
2022-01-19 15:00:00,376.38,376.83,371.47,371.61,107689.0,376.38,376.83,371.47,371.61,107689.0
2022-01-20 09:30:00,374.0,379.49,372.02,378.35,41972.0,374.0,379.49,372.02,378.35,41972.0
2022-01-20 10:00:00,378.09,378.09,373.02,375.49,34688.0,378.09,378.09,373.02,375.49,34688.0
2022-01-20 11:00:00,375.15,375.74,373.71,374.51,28383.0,375.15,375.74,373.71,374.51,28383.0
2022-01-20 12:00:00,374.6,374.6,371.38,371.96,23867.0,374.6,374.6,371.38,371.96,23867.0
2022-01-20 13:00:00,371.65,371.74,369.07,370.08,33941.0,371.65,371.74,369.07,370.08,33941.0
2022-01-20 14:00:00,370.2,371.78,367.12,367.7,47892.0,370.2,371.78,367.12,367.7,47892.0
2022-01-20 15:00:00,367.83,367.98,357.27,358.84,161553.0,367.83,367.98,357.27,358.84,161553.0
2022-01-21 09:30:00,356.41,360.23,353.1,355.54,72164.0,356.41,360.23,353.1,355.54,72164.0
2022-01-21 10:00:00,356.27,358.38,350.83,356.6,120002.0,356.27,358.38,350.83,356.6,120002.0
2022-01-21 11:00:00,356.4,359.0,352.39,354.86,56313.0,356.4,359.0,352.39,354.86,56313.0
2022-01-21 12:00:00,353.8,353.96,350.34,351.37,69052.0,353.8,353.96,350.34,351.37,69052.0
2022-01-21 13:00:00,351.39,354.14,351.35,351.91,89602.0,351.39,354.14,351.35,351.91,89602.0
2022-01-21 14:00:00,352.4,352.78,349.55,350.5,77339.0,352.4,352.78,349.55,350.5,77339.0
2022-01-21 15:00:00,350.5,351.87,348.63,349.03,158363.0,350.5,351.87,348.63,349.03,158363.0
2022-01-24 09:30:00,340.25,346.57,336.29,337.73,60921.0,340.25,346.57,336.29,337.73,60921.0
2022-01-24 10:00:00,337.58,347.92,337.58,344.24,113427.0,337.58,347.92,337.58,344.24,113427.0
2022-01-24 11:00:00,343.4,344.0,339.74,342.5,61573.0,343.4,344.0,339.74,342.5,61573.0
2022-01-24 12:00:00,342.22,347.65,339.26,347.65,60790.0,342.22,347.65,339.26,347.65,60790.0
2022-01-24 13:00:00,347.58,356.26,347.2,355.68,102379.0,347.58,356.26,347.2,355.68,102379.0
2022-01-24 14:00:00,356.61,359.63,354.81,357.31,53360.0,356.61,359.63,354.81,357.31,53360.0
2022-01-24 15:00:00,357.39,365.76,357.35,364.97,120612.0,357.39,365.76,357.35,364.97,120612.0
2022-01-25 09:30:00,358.37,359.39,348.69,351.59,44339.0,358.37,359.39,348.69,351.59,44339.0
2022-01-25 10:00:00,352.1,357.6,347.07,354.18,74535.0,352.1,357.6,347.07,354.18,74535.0
2022-01-25 11:00:00,353.72,356.0,349.99,351.72,51355.0,353.72,356.0,349.99,351.72,51355.0
2022-01-25 12:00:00,351.3,354.41,349.63,350.59,47599.0,351.3,354.41,349.63,350.59,47599.0
2022-01-25 13:00:00,350.61,354.44,349.0,353.98,49619.0,350.61,354.44,349.0,353.98,49619.0
2022-01-25 14:00:00,353.85,359.34,352.91,359.29,60023.0,353.85,359.34,352.91,359.29,60023.0
2022-01-25 15:00:00,358.84,358.85,351.74,352.84,129393.0,358.84,358.85,351.74,352.84,129393.0
2022-01-26 09:30:00,361.6,361.98,356.85,361.72,32974.0,361.6,361.98,356.85,361.72,32974.0
2022-01-26 10:00:00,361.81,364.28,358.24,359.06,52522.0,361.81,364.28,358.24,359.06,52522.0
2022-01-26 11:00:00,358.0,363.11,357.06,361.28,51078.0,358.0,363.11,357.06,361.28,51078.0
2022-01-26 12:00:00,361.19,363.61,360.21,362.86,32843.0,361.19,363.61,360.21,362.86,32843.0
2022-01-26 13:00:00,362.69,363.81,361.4,362.88,28096.0,362.69,363.81,361.4,362.88,28096.0
2022-01-26 14:00:00,364.05,365.63,355.0,356.75,59631.0,364.05,365.63,355.0,356.75,59631.0
2022-01-26 15:00:00,356.65,356.65,350.3,353.81,102313.0,356.65,356.65,350.3,353.81,102313.0
2022-01-27 09:30:00,359.35,363.03,358.56,359.05,47150.0,359.35,363.03,358.56,359.05,47150.0
2022-01-27 10:00:00,359.73,360.8,351.72,354.6,55676.0,359.73,360.8,351.72,354.6,55676.0
2022-01-27 11:00:00,354.75,358.77,353.55,355.89,59258.0,354.75,358.77,353.55,355.89,59258.0
2022-01-27 12:00:00,355.36,355.37,349.01,352.84,101134.0,355.36,355.37,349.01,352.84,101134.0
2022-01-27 13:00:00,353.31,353.6,349.2,351.56,20796.0,353.31,353.6,349.2,351.56,20796.0
2022-01-27 14:00:00,351.98,353.25,348.46,350.98,35032.0,351.98,353.25,348.46,350.98,35032.0
2022-01-27 15:00:00,351.39,353.52,349.18,351.61,61495.0,351.39,353.52,349.18,351.61,61495.0
2022-01-28 09:30:00,351.68,353.04,347.82,350.01,14319.0,351.68,353.04,347.82,350.01,14319.0
2022-01-28 10:00:00,350.08,352.28,346.93,351.59,30769.0,350.08,352.28,346.93,351.59,30769.0
2022-01-28 11:00:00,351.5,356.64,350.87,355.78,31142.0,351.5,356.64,350.87,355.78,31142.0
2022-01-28 12:00:00,355.86,357.5,353.27,353.98,41635.0,355.86,357.5,353.27,353.98,41635.0
2022-01-28 13:00:00,353.64,356.31,353.64,355.55,26731.0,353.64,356.31,353.64,355.55,26731.0
2022-01-28 14:00:00,355.96,356.1,349.94,354.49,22319.0,355.96,356.1,349.94,354.49,22319.0
2022-01-28 15:00:00,354.68,359.1,353.21,359.07,72043.0,354.68,359.1,353.21,359.07,72043.0
2022-01-31 09:30:00,356.46,361.14,356.33,360.74,28880.0,356.46,361.14,356.33,360.74,28880.0
2022-01-31 10:00:00,361.13,363.5,359.15,362.38,43513.0,361.13,363.5,359.15,362.38,43513.0
2022-01-31 11:00:00,362.59,364.85,361.13,363.59,41852.0,362.59,364.85,361.13,363.59,41852.0
2022-01-31 12:00:00,363.62,364.61,361.65,362.78,25065.0,363.62,364.61,361.65,362.78,25065.0
2022-01-31 13:00:00,362.68,363.45,361.1,361.97,20714.0,362.68,363.45,361.1,361.97,20714.0
2022-01-31 14:00:00,361.97,363.41,361.33,362.53,24305.0,361.97,363.41,361.33,362.53,24305.0
2022-01-31 15:00:00,362.62,363.93,359.55,363.75,120097.0,362.62,363.93,359.55,363.75,120097.0
2022-02-01 09:30:00,364.74,368.49,363.43,365.4,20067.0,364.74,368.49,363.43,365.4,20067.0
2022-02-01 10:00:00,364.49,368.82,361.84,367.62,37288.0,364.49,368.82,361.84,367.62,37288.0
2022-02-01 11:00:00,367.51,373.41,366.93,372.83,30374.0,367.51,373.41,366.93,372.83,30374.0
2022-02-01 12:00:00,372.25,373.05,369.38,370.37,25880.0,372.25,373.05,369.38,370.37,25880.0
2022-02-01 13:00:00,370.37,371.56,368.2,368.79,18415.0,370.37,371.56,368.2,368.79,18415.0
2022-02-01 14:00:00,368.99,370.55,368.02,370.49,30907.0,368.99,370.55,368.02,370.49,30907.0
2022-02-01 15:00:00,370.17,373.05,369.96,372.09,75743.0,370.17,373.05,369.96,372.09,75743.0
2022-02-02 09:30:00,374.69,375.47,366.4,368.53,20098.0,374.69,375.47,366.4,368.53,20098.0
2022-02-02 10:00:00,368.05,373.86,368.05,372.45,19257.0,368.05,373.86,368.05,372.45,19257.0
2022-02-02 11:00:00,372.76,372.76,367.44,369.65,16070.0,372.76,372.76,367.44,369.65,16070.0
2022-02-02 12:00:00,369.81,372.4,369.47,372.4,11342.0,369.81,372.4,369.47,372.4,11342.0
2022-02-02 13:00:00,372.24,372.83,371.0,372.83,13715.0,372.24,372.83,371.0,372.83,13715.0
2022-02-02 14:00:00,372.57,373.32,371.08,371.25,27984.0,372.57,373.32,371.08,371.25,27984.0
2022-02-02 15:00:00,370.96,372.04,370.23,371.35,83433.0,370.96,372.04,370.23,371.35,83433.0
2022-02-03 09:30:00,365.75,369.98,365.58,365.66,21009.0,365.75,369.98,365.58,365.66,21009.0
2022-02-03 10:00:00,365.72,372.61,365.58,370.41,26462.0,365.72,372.61,365.58,370.41,26462.0
2022-02-03 11:00:00,370.51,373.01,368.71,368.79,17161.0,370.51,373.01,368.71,368.79,17161.0
2022-02-03 12:00:00,368.35,369.73,368.05,368.25,20985.0,368.35,369.73,368.05,368.25,20985.0
2022-02-03 13:00:00,368.59,368.68,366.76,368.15,21334.0,368.59,368.68,366.76,368.15,21334.0
2022-02-03 14:00:00,368.15,369.35,366.43,367.35,11750.0,368.15,369.35,366.43,367.35,11750.0
2022-02-03 15:00:00,367.45,368.17,363.79,364.77,49163.0,367.45,368.17,363.79,364.77,49163.0
2022-02-04 09:30:00,363.73,365.01,359.01,362.5,20739.0,363.73,365.01,359.01,362.5,20739.0
2022-02-04 10:00:00,362.99,367.09,360.73,361.34,34325.0,362.99,367.09,360.73,361.34,34325.0
2022-02-04 11:00:00,361.37,365.9,361.1,365.19,15677.0,361.37,365.9,361.1,365.19,15677.0
2022-02-04 12:00:00,364.64,365.63,363.46,365.23,12860.0,364.64,365.63,363.46,365.23,12860.0
2022-02-04 13:00:00,365.62,367.16,364.93,366.48,26439.0,365.62,367.16,364.93,366.48,26439.0
2022-02-04 14:00:00,366.54,367.22,365.26,366.61,20408.0,366.54,367.22,365.26,366.61,20408.0
2022-02-04 15:00:00,366.82,369.62,364.96,365.99,76678.0,366.82,369.62,364.96,365.99,76678.0
2022-02-07 09:30:00,366.25,372.23,365.0,367.06,53157.0,366.25,372.23,365.0,367.06,53157.0
2022-02-07 10:00:00,367.19,368.63,364.76,366.3,15417.0,367.19,368.63,364.76,366.3,15417.0
2022-02-07 11:00:00,366.06,366.11,362.08,364.02,15338.0,366.06,366.11,362.08,364.02,15338.0
2022-02-07 12:00:00,363.78,365.34,361.95,364.65,19083.0,363.78,365.34,361.95,364.65,19083.0
2022-02-07 13:00:00,364.46,366.81,364.34,366.23,14146.0,364.46,366.81,364.34,366.23,14146.0
2022-02-07 14:00:00,366.27,367.6,366.03,366.78,14079.0,366.27,367.6,366.03,366.78,14079.0
2022-02-07 15:00:00,366.09,367.3,362.83,364.1,60112.0,366.09,367.3,362.83,364.1,60112.0
2022-02-08 09:30:00,367.33,369.31,360.36,360.36,32912.0,367.33,369.31,360.36,360.36,32912.0
2022-02-08 10:00:00,359.23,362.91,357.81,362.61,41541.0,359.23,362.91,357.81,362.61,41541.0
2022-02-08 11:00:00,362.61,366.29,362.51,364.61,38761.0,362.61,366.29,362.51,364.61,38761.0
2022-02-08 12:00:00,364.54,367.67,364.26,366.54,45549.0,364.54,367.67,364.26,366.54,45549.0
2022-02-08 13:00:00,366.34,366.38,363.41,364.04,24661.0,366.34,366.38,363.41,364.04,24661.0
2022-02-08 14:00:00,364.22,364.94,361.91,363.24,32637.0,364.22,364.94,361.91,363.24,32637.0
2022-02-08 15:00:00,363.08,364.77,362.19,364.26,160858.0,363.08,364.77,362.19,364.26,160858.0
2022-02-09 09:30:00,367.64,373.53,367.08,371.36,43867.0,367.64,373.53,367.08,371.36,43867.0
2022-02-09 10:00:00,371.02,375.0,370.35,370.92,68817.0,371.02,375.0,370.35,370.92,68817.0
2022-02-09 11:00:00,371.24,375.5,371.18,372.8,36640.0,371.24,375.5,371.18,372.8,36640.0
2022-02-09 12:00:00,372.48,374.6,371.47,374.6,25149.0,372.48,374.6,371.47,374.6,25149.0
2022-02-09 13:00:00,374.79,375.24,373.59,374.02,25809.0,374.79,375.24,373.59,374.02,25809.0
2022-02-09 14:00:00,375.03,376.17,374.68,375.93,30518.0,375.03,376.17,374.68,375.93,30518.0
2022-02-09 15:00:00,375.74,376.82,373.79,376.04,93602.0,375.74,376.82,373.79,376.04,93602.0
2022-02-10 09:30:00,371.08,378.13,370.86,376.21,24059.0,371.08,378.13,370.86,376.21,24059.0
2022-02-10 10:00:00,377.53,383.0,377.35,381.06,52925.0,377.53,383.0,377.35,381.06,52925.0
2022-02-10 11:00:00,380.96,383.22,379.49,381.8,39794.0,380.96,383.22,379.49,381.8,39794.0
2022-02-10 12:00:00,381.77,382.0,377.28,378.48,29738.0,381.77,382.0,377.28,378.48,29738.0
2022-02-10 13:00:00,378.76,379.02,373.08,376.05,38430.0,378.76,379.02,373.08,376.05,38430.0
2022-02-10 14:00:00,376.01,376.53,373.01,374.6,26201.0,376.01,376.53,373.01,374.6,26201.0
2022-02-10 15:00:00,374.44,376.35,370.95,374.46,88174.0,374.44,376.35,370.95,374.46,88174.0
2022-02-11 09:30:00,373.89,373.99,370.16,371.06,33847.0,373.89,373.99,370.16,371.06,33847.0
2022-02-11 10:00:00,371.06,375.49,370.24,374.21,26054.0,371.06,375.49,370.24,374.21,26054.0
2022-02-11 11:00:00,374.48,375.92,371.8,373.28,25376.0,374.48,375.92,371.8,373.28,25376.0
2022-02-11 12:00:00,373.09,373.46,370.63,371.1,17659.0,373.09,373.46,370.63,371.1,17659.0
2022-02-11 13:00:00,371.18,371.36,364.03,364.48,39030.0,371.18,371.36,364.03,364.48,39030.0
2022-02-11 14:00:00,364.31,365.88,360.9,361.92,64219.0,364.31,365.88,360.9,361.92,64219.0
2022-02-11 15:00:00,362.24,364.42,359.72,361.85,94563.0,362.24,364.42,359.72,361.85,94563.0
2022-02-14 09:30:00,363.68,366.28,361.66,362.02,62581.0,363.68,366.28,361.66,362.02,62581.0
2022-02-14 10:00:00,361.84,361.84,357.26,360.55,53934.0,361.84,361.84,357.26,360.55,53934.0
2022-02-14 11:00:00,360.6,364.52,359.88,364.02,58121.0,360.6,364.52,359.88,364.02,58121.0
2022-02-14 12:00:00,363.79,367.56,363.66,365.61,61689.0,363.79,367.56,363.66,365.61,61689.0
2022-02-14 13:00:00,365.71,366.77,361.03,361.28,40885.0,365.71,366.77,361.03,361.28,40885.0
2022-02-14 14:00:00,361.38,364.06,360.3,363.61,20320.0,361.38,364.06,360.3,363.61,20320.0
2022-02-14 15:00:00,363.39,364.84,361.71,362.42,49793.0,363.39,364.84,361.71,362.42,49793.0
2022-02-15 09:30:00,363.88,373.98,363.87,372.47,27091.0,363.88,373.98,363.87,372.47,27091.0
2022-02-15 10:00:00,371.88,376.22,371.58,374.78,42037.0,371.88,376.22,371.58,374.78,42037.0
2022-02-15 11:00:00,374.83,379.51,374.59,378.43,30946.0,374.83,379.51,374.59,378.43,30946.0
2022-02-15 12:00:00,378.38,378.97,375.03,376.03,27917.0,378.38,378.97,375.03,376.03,27917.0
2022-02-15 13:00:00,376.25,379.27,376.17,378.64,21905.0,376.25,379.27,376.17,378.64,21905.0
2022-02-15 14:00:00,378.43,378.66,377.2,378.1,17919.0,378.43,378.66,377.2,378.1,17919.0
2022-02-15 15:00:00,378.27,379.77,377.17,379.49,71772.0,378.27,379.77,377.17,379.49,71772.0
2022-02-16 09:30:00,376.01,379.57,376.01,378.63,14629.0,376.01,379.57,376.01,378.63,14629.0
2022-02-16 10:00:00,377.57,380.77,376.35,378.59,29853.0,377.57,380.77,376.35,378.59,29853.0
2022-02-16 11:00:00,378.53,380.32,378.06,378.69,25827.0,378.53,380.32,378.06,378.69,25827.0
2022-02-16 12:00:00,378.82,379.47,377.11,377.69,14465.0,378.82,379.47,377.11,377.69,14465.0
2022-02-16 13:00:00,377.76,378.5,376.55,376.72,13819.0,377.76,378.5,376.55,376.72,13819.0
2022-02-16 14:00:00,377.5,380.39,376.83,379.21,26338.0,377.5,380.39,376.83,379.21,26338.0
2022-02-16 15:00:00,379.72,383.29,379.62,381.39,172652.0,379.72,383.29,379.62,381.39,172652.0
2022-02-17 09:30:00,379.69,380.67,371.67,372.0,25971.0,379.69,380.67,371.67,372.0,25971.0
2022-02-17 10:00:00,372.02,372.9,369.67,370.1,43764.0,372.02,372.9,369.67,370.1,43764.0
2022-02-17 11:00:00,369.48,372.48,369.44,371.53,33347.0,369.48,372.48,369.44,371.53,33347.0
2022-02-17 12:00:00,371.61,371.96,369.89,371.05,22334.0,371.61,371.96,369.89,371.05,22334.0
2022-02-17 13:00:00,370.94,372.11,369.33,371.65,35215.0,370.94,372.11,369.33,371.65,35215.0
2022-02-17 14:00:00,371.63,371.75,369.15,369.16,37166.0,371.63,371.75,369.15,369.16,37166.0
2022-02-17 15:00:00,369.13,370.13,367.77,369.12,89633.0,369.13,370.13,367.77,369.12,89633.0
2022-02-18 09:30:00,368.43,381.74,367.0,380.72,34598.0,368.43,381.74,367.0,380.72,34598.0
2022-02-18 10:00:00,380.57,381.05,376.63,377.12,68886.0,380.57,381.05,376.63,377.12,68886.0
2022-02-18 11:00:00,376.69,376.69,372.02,372.43,46630.0,376.69,376.69,372.02,372.43,46630.0
2022-02-18 12:00:00,372.51,375.4,371.96,373.15,26155.0,372.51,375.4,371.96,373.15,26155.0
2022-02-18 13:00:00,373.27,377.35,372.98,377.16,38530.0,373.27,377.35,372.98,377.16,38530.0
2022-02-18 14:00:00,377.1,378.76,375.99,377.57,33397.0,377.1,378.76,375.99,377.57,33397.0
2022-02-18 15:00:00,377.55,378.08,374.17,376.03,146461.0,377.55,378.08,374.17,376.03,146461.0
2022-02-22 09:30:00,371.43,379.84,369.57,376.02,26561.0,371.43,379.84,369.57,376.02,26561.0
2022-02-22 10:00:00,375.69,379.21,373.01,373.25,33181.0,375.69,379.21,373.01,373.25,33181.0
2022-02-22 11:00:00,373.58,374.04,370.68,371.59,30018.0,373.58,374.04,370.68,371.59,30018.0
2022-02-22 12:00:00,371.72,373.0,365.01,365.1,48475.0,371.72,373.0,365.01,365.1,48475.0
2022-02-22 13:00:00,365.38,366.65,361.68,362.66,49586.0,365.38,366.65,361.68,362.66,49586.0
2022-02-22 14:00:00,362.64,369.93,360.99,369.9,85451.0,362.64,369.93,360.99,369.9,85451.0
2022-02-22 15:00:00,369.63,372.49,366.77,368.29,110716.0,369.63,372.49,366.77,368.29,110716.0
2022-02-23 09:30:00,371.68,372.82,365.2,365.52,33775.0,371.68,372.82,365.2,365.52,33775.0
2022-02-23 10:00:00,365.52,365.52,360.25,360.93,36500.0,365.52,365.52,360.25,360.93,36500.0
2022-02-23 11:00:00,360.99,363.76,358.44,363.35,33470.0,360.99,363.76,358.44,363.35,33470.0
2022-02-23 12:00:00,362.49,365.15,362.42,363.34,34030.0,362.49,365.15,362.42,363.34,34030.0
2022-02-23 13:00:00,363.0,363.16,359.09,359.22,31757.0,363.0,363.16,359.09,359.22,31757.0
2022-02-23 14:00:00,359.2,359.67,355.14,355.65,38278.0,359.2,359.67,355.14,355.65,38278.0
2022-02-23 15:00:00,356.24,356.37,352.88,355.07,155220.0,356.24,356.37,352.88,355.07,155220.0
2022-02-24 09:30:00,344.02,357.27,341.47,354.57,52718.0,344.02,357.27,341.47,354.57,52718.0
2022-02-24 10:00:00,354.98,359.53,350.44,357.32,54313.0,354.98,359.53,350.44,357.32,54313.0
2022-02-24 11:00:00,357.26,362.0,356.48,361.69,62825.0,357.26,362.0,356.48,361.69,62825.0
2022-02-24 12:00:00,361.73,362.34,357.91,359.66,32662.0,361.73,362.34,357.91,359.66,32662.0
2022-02-24 13:00:00,359.33,364.62,358.81,361.78,37774.0,359.33,364.62,358.81,361.78,37774.0
2022-02-24 14:00:00,362.13,367.74,361.13,366.75,42041.0,362.13,367.74,361.13,366.75,42041.0
2022-02-24 15:00:00,366.71,373.67,366.44,373.32,166248.0,366.71,373.67,366.44,373.32,166248.0
2022-02-25 09:30:00,372.4,376.24,368.5,368.5,15835.0,372.4,376.24,368.5,368.5,15835.0
2022-02-25 10:00:00,368.51,373.12,366.86,372.46,21334.0,368.51,373.12,366.86,372.46,21334.0
2022-02-25 11:00:00,370.34,375.89,370.34,375.89,16875.0,370.34,375.89,370.34,375.89,16875.0
2022-02-25 12:00:00,375.78,376.25,373.35,374.42,21699.0,375.78,376.25,373.35,374.42,21699.0
2022-02-25 13:00:00,374.61,378.48,374.27,376.79,27193.0,374.61,378.48,374.27,376.79,27193.0
2022-02-25 14:00:00,376.72,377.48,375.09,376.22,17622.0,376.72,377.48,375.09,376.22,17622.0
2022-02-25 15:00:00,376.03,378.49,375.66,377.7,54453.0,376.03,378.49,375.66,377.7,54453.0
2022-02-28 09:30:00,371.38,373.92,369.67,373.54,19683.0,371.38,373.92,369.67,373.54,19683.0
2022-02-28 10:00:00,374.07,374.15,367.54,368.73,41811.0,374.07,374.15,367.54,368.73,41811.0
2022-02-28 11:00:00,369.22,373.52,368.74,373.47,62508.0,369.22,373.52,368.74,373.47,62508.0
2022-02-28 12:00:00,373.27,374.34,369.36,369.88,19549.0,373.27,374.34,369.36,369.88,19549.0
2022-02-28 13:00:00,371.33,373.96,370.75,373.59,21916.0,371.33,373.96,370.75,373.59,21916.0
2022-02-28 14:00:00,372.57,372.74,368.8,372.17,24889.0,372.57,372.74,368.8,372.17,24889.0
2022-02-28 15:00:00,372.12,377.99,369.45,374.5,193386.0,372.12,377.99,369.45,374.5,193386.0
2022-03-01 09:30:00,372.21,375.76,371.08,372.54,26422.0,372.21,375.76,371.08,372.54,26422.0
2022-03-01 10:00:00,372.62,373.51,368.57,369.62,36400.0,372.62,373.51,368.57,369.62,36400.0
2022-03-01 11:00:00,370.56,375.65,370.37,371.13,28703.0,370.56,375.65,370.37,371.13,28703.0
2022-03-01 12:00:00,370.44,371.38,367.91,369.91,31595.0,370.44,371.38,367.91,369.91,31595.0
2022-03-01 13:00:00,369.76,371.21,366.7,368.07,23083.0,369.76,371.21,366.7,368.07,23083.0
2022-03-01 14:00:00,367.79,370.42,366.46,368.31,28838.0,367.79,370.42,366.46,368.31,28838.0
2022-03-01 15:00:00,368.1,371.16,365.84,368.33,113169.0,368.1,371.16,365.84,368.33,113169.0
2022-03-02 09:30:00,371.78,376.89,369.96,375.72,34140.0,371.78,376.89,369.96,375.72,34140.0
2022-03-02 10:00:00,375.75,381.0,372.65,379.88,37087.0,375.75,381.0,372.65,379.88,37087.0
2022-03-02 11:00:00,379.47,383.3,378.37,382.6,30258.0,379.47,383.3,378.37,382.6,30258.0
2022-03-02 12:00:00,382.89,383.26,380.81,382.54,29881.0,382.89,383.26,380.81,382.54,29881.0
2022-03-02 13:00:00,382.77,384.0,382.74,383.09,21918.0,382.77,384.0,382.74,383.09,21918.0
2022-03-02 14:00:00,383.18,383.74,381.36,381.51,25267.0,383.18,383.74,381.36,381.51,25267.0
2022-03-02 15:00:00,382.05,383.03,380.61,381.48,89530.0,382.05,383.03,380.61,381.48,89530.0
2022-03-03 09:30:00,382.27,383.0,375.08,376.03,43066.0,382.27,383.0,375.08,376.03,43066.0
2022-03-03 10:00:00,375.98,377.45,367.67,367.67,57650.0,375.98,377.45,367.67,367.67,57650.0
2022-03-03 11:00:00,367.32,373.01,367.03,372.85,44156.0,367.32,373.01,367.03,372.85,44156.0
2022-03-03 12:00:00,372.32,376.79,371.55,374.2,16584.0,372.32,376.79,371.55,374.2,16584.0
2022-03-03 13:00:00,373.53,374.74,372.99,373.82,15103.0,373.53,374.74,372.99,373.82,15103.0
2022-03-03 14:00:00,374.62,375.0,372.41,373.05,23053.0,374.62,375.0,372.41,373.05,23053.0
2022-03-03 15:00:00,373.04,374.46,371.71,373.69,56620.0,373.04,374.46,371.71,373.69,56620.0
2022-03-04 09:30:00,371.06,373.46,364.74,368.99,26851.0,371.06,373.46,364.74,368.99,26851.0
2022-03-04 10:00:00,368.34,369.09,362.5,362.5,36860.0,368.34,369.09,362.5,362.5,36860.0
2022-03-04 11:00:00,362.38,366.65,361.94,364.76,36986.0,362.38,366.65,361.94,364.76,36986.0
2022-03-04 12:00:00,365.17,368.61,364.89,366.13,33134.0,365.17,368.61,364.89,366.13,33134.0
2022-03-04 13:00:00,366.87,368.56,365.86,366.18,26965.0,366.87,368.56,365.86,366.18,26965.0
2022-03-04 14:00:00,366.57,368.33,365.08,365.74,46866.0,366.57,368.33,365.08,365.74,46866.0
2022-03-04 15:00:00,365.96,367.54,364.66,367.05,122979.0,365.96,367.54,364.66,367.05,122979.0
2022-03-07 09:30:00,367.71,369.71,362.7,368.77,41542.0,367.71,369.71,362.7,368.77,41542.0
2022-03-07 10:00:00,367.8,367.81,357.62,357.92,133342.0,367.8,367.81,357.62,357.92,133342.0
2022-03-07 11:00:00,358.23,362.48,358.02,359.5,47063.0,358.23,362.48,358.02,359.5,47063.0
2022-03-07 12:00:00,359.49,361.64,357.17,359.97,35555.0,359.49,361.64,357.17,359.97,35555.0
2022-03-07 13:00:00,359.88,362.75,358.15,358.15,83571.0,359.88,362.75,358.15,358.15,83571.0
2022-03-07 14:00:00,358.07,358.38,353.71,353.98,42680.0,358.07,358.38,353.71,353.98,42680.0
2022-03-07 15:00:00,354.19,355.18,350.4,350.84,105688.0,354.19,355.18,350.4,350.84,105688.0
2022-03-08 09:30:00,354.28,357.6,350.1,357.59,20716.0,354.28,357.6,350.1,357.59,20716.0
2022-03-08 10:00:00,358.02,362.39,354.09,361.08,48661.0,358.02,362.39,354.09,361.08,48661.0
2022-03-08 11:00:00,361.48,361.65,357.02,360.49,43157.0,361.48,361.65,357.02,360.49,43157.0
2022-03-08 12:00:00,360.69,368.46,360.67,366.27,85746.0,360.69,368.46,360.67,366.27,85746.0
2022-03-08 13:00:00,366.33,369.47,359.62,360.25,75355.0,366.33,369.47,359.62,360.25,75355.0
2022-03-08 14:00:00,359.76,362.39,358.06,362.39,31945.0,359.76,362.39,358.06,362.39,31945.0
2022-03-08 15:00:00,361.97,364.55,358.84,359.02,154445.0,361.97,364.55,358.84,359.02,154445.0
2022-03-09 09:30:00,368.62,376.0,368.1,372.67,66090.0,368.62,376.0,368.1,372.67,66090.0
2022-03-09 10:00:00,372.78,375.61,370.31,374.81,57017.0,372.78,375.61,370.31,374.81,57017.0
2022-03-09 11:00:00,374.9,374.9,369.91,373.05,35164.0,374.9,374.9,369.91,373.05,35164.0
2022-03-09 12:00:00,372.77,373.85,370.89,373.37,18635.0,372.77,373.85,370.89,373.37,18635.0
2022-03-09 13:00:00,373.21,375.63,372.12,373.83,43890.0,373.21,375.63,372.12,373.83,43890.0
2022-03-09 14:00:00,373.87,375.54,373.22,373.58,19987.0,373.87,375.54,373.22,373.58,19987.0
2022-03-09 15:00:00,373.77,376.33,372.01,373.42,131713.0,373.77,376.33,372.01,373.42,131713.0
2022-03-10 09:30:00,366.95,369.68,364.0,369.29,38620.0,366.95,369.68,364.0,369.29,38620.0
2022-03-10 10:00:00,369.74,376.56,369.05,370.13,77947.0,369.74,376.56,369.05,370.13,77947.0
2022-03-10 11:00:00,370.0,372.21,368.74,371.37,42067.0,370.0,372.21,368.74,371.37,42067.0
2022-03-10 12:00:00,371.19,374.47,371.19,374.03,31351.0,371.19,374.47,371.19,374.03,31351.0
2022-03-10 13:00:00,374.06,377.47,373.33,375.0,75880.0,374.06,377.47,373.33,375.0,75880.0
2022-03-10 14:00:00,374.86,377.76,374.84,377.49,48341.0,374.86,377.76,374.84,377.49,48341.0
2022-03-10 15:00:00,377.81,381.4,376.5,379.49,262859.0,377.81,381.4,376.5,379.49,262859.0
2022-03-11 09:30:00,385.0,389.0,373.59,383.0,238506.0,385.0,389.0,373.59,383.0,238506.0
2022-03-11 10:00:00,383.1,385.49,370.7,373.6,175102.0,383.1,385.49,370.7,373.6,175102.0
2022-03-11 11:00:00,373.6,373.6,366.43,371.37,85421.0,373.6,373.6,366.43,371.37,85421.0
2022-03-11 12:00:00,371.07,375.39,369.0,374.26,65907.0,371.07,375.39,369.0,374.26,65907.0
2022-03-11 13:00:00,374.23,375.67,372.02,372.23,77201.0,374.23,375.67,372.02,372.23,77201.0
2022-03-11 14:00:00,371.68,374.44,370.86,371.47,50452.0,371.68,374.44,370.86,371.47,50452.0
2022-03-11 15:00:00,371.14,372.12,367.57,368.52,155161.0,371.14,372.12,367.57,368.52,155161.0
2022-03-14 09:30:00,369.62,371.58,362.53,364.28,40550.0,369.62,371.58,362.53,364.28,40550.0
2022-03-14 10:00:00,362.7,370.59,362.7,369.86,67534.0,362.7,370.59,362.7,369.86,67534.0
2022-03-14 11:00:00,370.0,370.45,362.25,363.2,43215.0,370.0,370.45,362.25,363.2,43215.0
2022-03-14 12:00:00,363.15,363.15,355.44,355.5,54927.0,363.15,363.15,355.44,355.5,54927.0
2022-03-14 13:00:00,355.56,359.38,355.5,356.93,51982.0,355.56,359.38,355.5,356.93,51982.0
2022-03-14 14:00:00,357.28,358.03,355.28,356.12,43668.0,357.28,358.03,355.28,356.12,43668.0
2022-03-14 15:00:00,356.07,359.49,355.86,357.52,120042.0,356.07,359.49,355.86,357.52,120042.0
2022-03-15 09:30:00,361.17,367.5,360.6,367.29,30105.0,361.17,367.5,360.6,367.29,30105.0
2022-03-15 10:00:00,367.67,371.0,364.96,366.37,74746.0,367.67,371.0,364.96,366.37,74746.0
2022-03-15 11:00:00,366.69,368.26,365.0,366.87,32995.0,366.69,368.26,365.0,366.87,32995.0
2022-03-15 12:00:00,366.88,369.14,366.13,367.4,32694.0,366.88,369.14,366.13,367.4,32694.0
2022-03-15 13:00:00,367.7,368.28,365.56,368.21,32442.0,367.7,368.28,365.56,368.21,32442.0
2022-03-15 14:00:00,368.05,370.0,365.8,369.94,32127.0,368.05,370.0,365.8,369.94,32127.0
2022-03-15 15:00:00,369.64,372.11,368.92,371.38,78812.0,369.64,372.11,368.92,371.38,78812.0
2022-03-16 09:30:00,374.46,385.0,374.46,382.9,65953.0,374.46,385.0,374.46,382.9,65953.0
2022-03-16 10:00:00,382.9,389.29,381.2,386.45,108824.0,382.9,389.29,381.2,386.45,108824.0
2022-03-16 11:00:00,386.6,390.97,385.63,388.0,111076.0,386.6,390.97,385.63,388.0,111076.0
2022-03-16 12:00:00,387.62,388.02,383.81,385.13,33382.0,387.62,388.02,383.81,385.13,33382.0
2022-03-16 13:00:00,385.5,385.73,380.54,382.23,46498.0,385.5,385.73,380.54,382.23,46498.0
2022-03-16 14:00:00,381.59,382.46,375.48,381.58,52249.0,381.59,382.46,375.48,381.58,52249.0
2022-03-16 15:00:00,381.22,385.99,379.79,385.78,95604.0,381.22,385.99,379.79,385.78,95604.0
2022-03-17 09:30:00,385.58,387.89,382.54,386.97,41762.0,385.58,387.89,382.54,386.97,41762.0
2022-03-17 10:00:00,388.34,389.53,384.78,385.18,39901.0,388.34,389.53,384.78,385.18,39901.0
2022-03-17 11:00:00,385.09,386.06,383.84,384.56,25637.0,385.09,386.06,383.84,384.56,25637.0
2022-03-17 12:00:00,384.05,384.56,381.87,382.94,20725.0,384.05,384.56,381.87,382.94,20725.0
2022-03-17 13:00:00,382.82,385.0,381.35,384.6,22187.0,382.82,385.0,381.35,384.6,22187.0
2022-03-17 14:00:00,384.5,386.09,383.48,385.83,17747.0,384.5,386.09,383.48,385.83,17747.0
2022-03-17 15:00:00,386.2,388.13,384.1,387.38,115781.0,386.2,388.13,384.1,387.38,115781.0
2022-03-18 09:30:00,385.33,388.2,383.19,385.75,49304.0,385.33,388.2,383.19,385.75,49304.0
2022-03-18 10:00:00,387.02,390.0,386.17,388.84,29531.0,387.02,390.0,386.17,388.84,29531.0
2022-03-18 11:00:00,388.75,391.26,388.75,390.42,25784.0,388.75,391.26,388.75,390.42,25784.0
2022-03-18 12:00:00,389.9,391.25,389.7,390.39,15468.0,389.9,391.25,389.7,390.39,15468.0
2022-03-18 13:00:00,390.89,390.89,388.34,389.0,20563.0,390.89,390.89,388.34,389.0,20563.0
2022-03-18 14:00:00,389.13,389.88,387.47,389.82,28013.0,389.13,389.88,387.47,389.82,28013.0
2022-03-18 15:00:00,390.0,392.58,390.0,391.22,57784.0,390.0,392.58,390.0,391.22,57784.0
2022-03-21 09:30:00,390.46,392.83,389.2,389.98,20132.0,390.46,392.83,389.2,389.98,20132.0
2022-03-21 10:00:00,389.63,390.47,385.22,387.78,47873.0,389.63,390.47,385.22,387.78,47873.0
2022-03-21 11:00:00,387.46,387.46,384.07,386.1,63001.0,387.46,387.46,384.07,386.1,63001.0
2022-03-21 12:00:00,386.13,386.51,381.25,381.26,42969.0,386.13,386.51,381.25,381.26,42969.0
2022-03-21 13:00:00,381.43,382.18,379.07,381.61,30216.0,381.43,382.18,379.07,381.61,30216.0
2022-03-21 14:00:00,381.5,384.98,380.3,383.99,56011.0,381.5,384.98,380.3,383.99,56011.0
2022-03-21 15:00:00,384.02,386.28,383.04,385.84,101571.0,384.02,386.28,383.04,385.84,101571.0
2022-03-22 09:30:00,391.09,398.59,389.71,397.03,103024.0,391.09,398.59,389.71,397.03,103024.0
2022-03-22 10:00:00,396.63,398.19,387.54,387.83,63258.0,396.63,398.19,387.54,387.83,63258.0
2022-03-22 11:00:00,387.78,388.41,385.85,385.87,37923.0,387.78,388.41,385.85,385.87,37923.0
2022-03-22 12:00:00,386.18,388.52,386.18,388.29,12936.0,386.18,388.52,386.18,388.29,12936.0
2022-03-22 13:00:00,388.13,389.95,388.13,388.98,17425.0,388.13,389.95,388.13,388.98,17425.0
2022-03-22 14:00:00,388.82,389.63,387.47,389.0,13941.0,388.82,389.63,387.47,389.0,13941.0
2022-03-22 15:00:00,388.7,390.27,388.03,389.36,57550.0,388.7,390.27,388.03,389.36,57550.0
2022-03-23 09:30:00,388.0,388.74,383.43,388.41,23856.0,388.0,388.74,383.43,388.41,23856.0
2022-03-23 10:00:00,388.01,390.85,386.53,387.93,37559.0,388.01,390.85,386.53,387.93,37559.0
2022-03-23 11:00:00,387.94,390.9,387.94,389.1,26768.0,387.94,390.9,387.94,389.1,26768.0
2022-03-23 12:00:00,389.21,390.2,387.75,388.95,17156.0,389.21,390.2,387.75,388.95,17156.0
2022-03-23 13:00:00,389.2,389.3,385.39,389.26,26026.0,389.2,389.3,385.39,389.26,26026.0
2022-03-23 14:00:00,389.25,390.5,388.25,388.97,27287.0,389.25,390.5,388.25,388.97,27287.0
2022-03-23 15:00:00,388.91,390.43,388.61,389.76,80568.0,388.91,390.43,388.61,389.76,80568.0
2022-03-24 09:30:00,389.81,392.4,387.42,391.94,28028.0,389.81,392.4,387.42,391.94,28028.0
2022-03-24 10:00:00,392.0,395.16,390.96,392.85,34591.0,392.0,395.16,390.96,392.85,34591.0
2022-03-24 11:00:00,393.06,395.36,392.4,395.07,23908.0,393.06,395.36,392.4,395.07,23908.0
2022-03-24 12:00:00,394.81,395.22,393.24,393.84,23987.0,394.81,395.22,393.24,393.84,23987.0
2022-03-24 13:00:00,393.86,394.55,393.63,393.88,13721.0,393.86,394.55,393.63,393.88,13721.0
2022-03-24 14:00:00,394.04,394.4,393.31,393.51,44101.0,394.04,394.4,393.31,393.51,44101.0
2022-03-24 15:00:00,393.35,396.62,392.83,396.21,68502.0,393.35,396.62,392.83,396.21,68502.0
2022-03-25 09:30:00,398.3,398.56,394.19,394.69,12526.0,398.3,398.56,394.19,394.69,12526.0
2022-03-25 10:00:00,394.45,396.74,393.05,394.42,44387.0,394.45,396.74,393.05,394.42,44387.0
2022-03-25 11:00:00,394.61,394.72,391.77,392.37,32709.0,394.61,394.72,391.77,392.37,32709.0
2022-03-25 12:00:00,392.09,394.94,391.77,393.62,29024.0,392.09,394.94,391.77,393.62,29024.0
2022-03-25 13:00:00,393.77,394.76,393.0,394.74,8502.0,393.77,394.76,393.0,394.74,8502.0
2022-03-25 14:00:00,395.0,395.97,394.31,395.46,12373.0,395.0,395.97,394.31,395.46,12373.0
2022-03-25 15:00:00,395.33,395.7,393.38,395.06,48676.0,395.33,395.7,393.38,395.06,48676.0
2022-03-28 09:30:00,393.98,396.11,392.0,393.5,19034.0,393.98,396.11,392.0,393.5,19034.0
2022-03-28 10:00:00,393.84,394.84,391.68,393.44,28314.0,393.84,394.84,391.68,393.44,28314.0
2022-03-28 11:00:00,393.29,394.12,389.91,390.58,28254.0,393.29,394.12,389.91,390.58,28254.0
2022-03-28 12:00:00,390.73,391.5,389.58,391.2,20151.0,390.73,391.5,389.58,391.2,20151.0
2022-03-28 13:00:00,391.57,392.97,391.0,391.79,17657.0,391.57,392.97,391.0,391.79,17657.0
2022-03-28 14:00:00,391.54,392.42,390.35,392.01,24192.0,391.54,392.42,390.35,392.01,24192.0
2022-03-28 15:00:00,392.04,395.68,391.86,395.44,59336.0,392.04,395.68,391.86,395.44,59336.0
2022-03-29 09:30:00,399.36,408.3,398.48,406.48,39749.0,399.36,408.3,398.48,406.48,39749.0
2022-03-29 10:00:00,406.22,408.73,402.46,407.02,53646.0,406.22,408.73,402.46,407.02,53646.0
2022-03-29 11:00:00,407.13,407.67,403.65,403.76,58417.0,407.13,407.67,403.65,403.76,58417.0
2022-03-29 12:00:00,403.22,404.12,401.63,402.21,34086.0,403.22,404.12,401.63,402.21,34086.0
2022-03-29 13:00:00,401.9,405.24,400.64,405.01,30885.0,401.9,405.24,400.64,405.01,30885.0
2022-03-29 14:00:00,405.23,407.82,405.23,407.42,21771.0,405.23,407.82,405.23,407.42,21771.0
2022-03-29 15:00:00,407.41,407.87,404.97,406.5,65216.0,407.41,407.87,404.97,406.5,65216.0
2022-03-30 09:30:00,401.3,405.11,398.51,403.84,31822.0,401.3,405.11,398.51,403.84,31822.0
2022-03-30 10:00:00,404.59,404.59,400.83,400.84,17493.0,404.59,404.59,400.83,400.84,17493.0
2022-03-30 11:00:00,400.96,402.41,400.5,401.23,15361.0,400.96,402.41,400.5,401.23,15361.0
2022-03-30 12:00:00,401.53,403.15,401.15,402.99,7860.0,401.53,403.15,401.15,402.99,7860.0
2022-03-30 13:00:00,402.84,402.9,400.39,400.82,12174.0,402.84,402.9,400.39,400.82,12174.0
2022-03-30 14:00:00,400.81,401.9,400.35,400.52,10463.0,400.81,401.9,400.35,400.52,10463.0
2022-03-30 15:00:00,400.43,401.76,399.42,401.76,47759.0,400.43,401.76,399.42,401.76,47759.0
2022-03-31 09:30:00,403.14,405.51,401.5,404.22,26727.0,403.14,405.51,401.5,404.22,26727.0
2022-03-31 10:00:00,404.04,405.88,401.03,405.56,27709.0,404.04,405.88,401.03,405.56,27709.0
2022-03-31 11:00:00,405.19,405.42,403.56,404.21,30543.0,405.19,405.42,403.56,404.21,30543.0
2022-03-31 12:00:00,404.28,404.72,402.68,403.02,14218.0,404.28,404.72,402.68,403.02,14218.0
2022-03-31 13:00:00,403.32,403.84,402.26,402.9,9355.0,403.32,403.84,402.26,402.9,9355.0
2022-03-31 14:00:00,402.77,402.77,400.87,401.64,15441.0,402.77,402.77,400.87,401.64,15441.0
2022-03-31 15:00:00,401.88,402.15,397.89,398.34,81626.0,401.88,402.15,397.89,398.34,81626.0
2022-04-01 09:30:00,399.0,400.57,393.26,395.38,26696.0,399.0,400.57,393.26,395.38,26696.0
2022-04-01 10:00:00,396.36,396.98,385.41,386.88,77682.0,396.36,396.98,385.41,386.88,77682.0
2022-04-01 11:00:00,386.91,388.14,384.0,385.38,55534.0,386.91,388.14,384.0,385.38,55534.0
2022-04-01 12:00:00,385.82,389.33,385.18,387.76,34382.0,385.82,389.33,385.18,387.76,34382.0
2022-04-01 13:00:00,387.67,388.23,385.58,385.74,27415.0,387.67,388.23,385.58,385.74,27415.0
2022-04-01 14:00:00,386.15,388.79,385.69,388.34,27525.0,386.15,388.79,385.69,388.34,27525.0
2022-04-01 15:00:00,388.34,389.61,387.72,388.19,117783.0,388.34,389.61,387.72,388.19,117783.0
2022-04-04 09:30:00,387.22,392.63,385.49,392.63,24399.0,387.22,392.63,385.49,392.63,24399.0
2022-04-04 10:00:00,392.53,394.48,390.73,394.01,29674.0,392.53,394.48,390.73,394.01,29674.0
2022-04-04 11:00:00,393.92,397.25,393.21,396.67,25759.0,393.92,397.25,393.21,396.67,25759.0
2022-04-04 12:00:00,396.57,397.58,395.59,397.05,17153.0,396.57,397.58,395.59,397.05,17153.0
2022-04-04 13:00:00,396.47,397.91,395.6,396.66,19289.0,396.47,397.91,395.6,396.66,19289.0
2022-04-04 14:00:00,396.48,397.89,395.63,397.49,21797.0,396.48,397.89,395.63,397.49,21797.0
2022-04-04 15:00:00,397.61,398.52,397.0,398.52,71630.0,397.61,398.52,397.0,398.52,71630.0
2022-04-05 09:30:00,398.1,404.46,398.1,399.61,24874.0,398.1,404.46,398.1,399.61,24874.0
2022-04-05 10:00:00,399.64,401.11,392.21,398.45,30529.0,399.64,401.11,392.21,398.45,30529.0
2022-04-05 11:00:00,398.45,399.6,397.08,399.39,16795.0,398.45,399.6,397.08,399.39,16795.0
2022-04-05 12:00:00,399.58,400.31,397.56,400.31,12672.0,399.58,400.31,397.56,400.31,12672.0
2022-04-05 13:00:00,400.05,401.17,399.18,399.74,8741.0,400.05,401.17,399.18,399.74,8741.0
2022-04-05 14:00:00,399.5,400.79,398.51,400.01,14961.0,399.5,400.79,398.51,400.01,14961.0
2022-04-05 15:00:00,400.19,400.57,396.25,398.31,55285.0,400.19,400.57,396.25,398.31,55285.0
2022-04-06 09:30:00,394.25,394.25,384.87,384.88,58049.0,394.25,394.25,384.87,384.88,58049.0
2022-04-06 10:00:00,384.5,390.85,380.56,389.64,53385.0,384.5,390.85,380.56,389.64,53385.0
2022-04-06 11:00:00,389.38,392.72,389.09,391.8,36300.0,389.38,392.72,389.09,391.8,36300.0
2022-04-06 12:00:00,391.84,392.46,390.26,392.46,20991.0,391.84,392.46,390.26,392.46,20991.0
2022-04-06 13:00:00,392.54,393.99,391.58,393.36,20094.0,392.54,393.99,391.58,393.36,20094.0
2022-04-06 14:00:00,393.03,394.44,387.23,391.15,62564.0,393.03,394.44,387.23,391.15,62564.0
2022-04-06 15:00:00,391.61,393.47,389.08,391.19,64454.0,391.61,393.47,389.08,391.19,64454.0
2022-04-07 09:30:00,389.77,394.08,389.77,392.58,14815.0,389.77,394.08,389.77,392.58,14815.0
2022-04-07 10:00:00,392.88,393.72,388.56,392.89,39951.0,392.88,393.72,388.56,392.89,39951.0
2022-04-07 11:00:00,393.44,394.49,390.79,391.53,16690.0,393.44,394.49,390.79,391.53,16690.0
2022-04-07 12:00:00,391.14,392.88,390.19,391.21,12548.0,391.14,392.88,390.19,391.21,12548.0
2022-04-07 13:00:00,391.44,396.08,391.32,396.08,19748.0,391.44,396.08,391.32,396.08,19748.0
2022-04-07 14:00:00,396.47,398.58,395.15,398.5,33312.0,396.47,398.58,395.15,398.5,33312.0
2022-04-07 15:00:00,398.27,400.0,398.25,398.79,66605.0,398.27,400.0,398.25,398.79,66605.0
2022-04-08 09:30:00,397.21,400.46,395.55,397.46,12483.0,397.21,400.46,395.55,397.46,12483.0
2022-04-08 10:00:00,397.78,406.0,396.85,404.8,32566.0,397.78,406.0,396.85,404.8,32566.0
2022-04-08 11:00:00,404.79,405.7,400.71,403.14,28677.0,404.79,405.7,400.71,403.14,28677.0
2022-04-08 12:00:00,403.07,403.66,401.88,403.04,17805.0,403.07,403.66,401.88,403.04,17805.0
2022-04-08 13:00:00,402.91,403.06,401.67,402.44,12794.0,402.91,403.06,401.67,402.44,12794.0
2022-04-08 14:00:00,402.16,403.83,401.23,402.56,23054.0,402.16,403.83,401.23,402.56,23054.0
2022-04-08 15:00:00,402.53,403.81,400.02,401.55,57660.0,402.53,403.81,400.02,401.55,57660.0
2022-04-11 09:30:00,401.18,409.61,399.37,409.23,28756.0,401.18,409.61,399.37,409.23,28756.0
2022-04-11 10:00:00,409.19,411.15,404.41,404.42,25964.0,409.19,411.15,404.41,404.42,25964.0
2022-04-11 11:00:00,404.55,406.35,402.66,404.98,24346.0,404.55,406.35,402.66,404.98,24346.0
2022-04-11 12:00:00,404.98,407.21,404.49,406.69,31409.0,404.98,407.21,404.49,406.69,31409.0
2022-04-11 13:00:00,407.03,407.71,406.05,407.32,28950.0,407.03,407.71,406.05,407.32,28950.0
2022-04-11 14:00:00,407.23,407.65,405.07,406.11,59811.0,407.23,407.65,405.07,406.11,59811.0
2022-04-11 15:00:00,405.9,406.57,402.23,403.46,58679.0,405.9,406.57,402.23,403.46,58679.0
2022-04-12 09:30:00,407.52,414.85,406.13,412.77,24365.0,407.52,414.85,406.13,412.77,24365.0
2022-04-12 10:00:00,412.75,414.31,411.38,413.16,32147.0,412.75,414.31,411.38,413.16,32147.0
2022-04-12 11:00:00,413.11,415.25,412.28,414.0,32299.0,413.11,415.25,412.28,414.0,32299.0
2022-04-12 12:00:00,413.96,414.36,411.95,413.4,31435.0,413.96,414.36,411.95,413.4,31435.0
2022-04-12 13:00:00,413.64,413.76,408.45,408.45,14556.0,413.64,413.76,408.45,408.45,14556.0
2022-04-12 14:00:00,408.51,409.25,404.87,406.01,25239.0,408.51,409.25,404.87,406.01,25239.0
2022-04-12 15:00:00,405.68,407.39,404.58,405.84,72398.0,405.68,407.39,404.58,405.84,72398.0
2022-04-13 09:30:00,405.3,415.68,405.29,413.39,38437.0,405.3,415.68,405.29,413.39,38437.0
2022-04-13 10:00:00,413.36,416.91,411.31,416.59,46390.0,413.36,416.91,411.31,416.59,46390.0
2022-04-13 11:00:00,416.47,418.8,415.76,416.4,66959.0,416.47,418.8,415.76,416.4,66959.0
2022-04-13 12:00:00,416.21,418.4,416.01,416.73,25467.0,416.21,418.4,416.01,416.73,25467.0
2022-04-13 13:00:00,416.92,417.51,415.7,415.71,18214.0,416.92,417.51,415.7,415.71,18214.0
2022-04-13 14:00:00,415.7,415.86,414.54,415.43,22753.0,415.7,415.86,414.54,415.43,22753.0
2022-04-13 15:00:00,415.38,417.16,415.14,415.26,82416.0,415.38,417.16,415.14,415.26,82416.0
2022-04-14 09:30:00,416.52,421.24,416.36,416.94,44609.0,416.52,421.24,416.36,416.94,44609.0
2022-04-14 10:00:00,417.5,419.13,415.5,416.23,31362.0,417.5,419.13,415.5,416.23,31362.0
2022-04-14 11:00:00,415.93,416.89,414.5,415.09,24652.0,415.93,416.89,414.5,415.09,24652.0
2022-04-14 12:00:00,415.06,416.0,413.51,414.24,18726.0,415.06,416.0,413.51,414.24,18726.0
2022-04-14 13:00:00,414.45,417.73,414.24,417.65,36522.0,414.45,417.73,414.24,417.65,36522.0
2022-04-14 14:00:00,417.7,418.96,415.5,415.82,28203.0,417.7,418.96,415.5,415.82,28203.0
2022-04-14 15:00:00,415.56,416.67,414.02,415.61,107230.0,415.56,416.67,414.02,415.61,107230.0
2022-04-18 09:30:00,414.19,418.47,411.98,414.36,19814.0,414.19,418.47,411.98,414.36,19814.0
2022-04-18 10:00:00,413.79,418.3,413.46,417.51,28229.0,413.79,418.3,413.46,417.51,28229.0
2022-04-18 11:00:00,417.56,418.11,414.13,414.69,20530.0,417.56,418.11,414.13,414.69,20530.0
2022-04-18 12:00:00,414.55,414.83,413.46,413.5,15589.0,414.55,414.83,413.46,413.5,15589.0
2022-04-18 13:00:00,413.67,418.28,413.32,417.85,19786.0,413.67,418.28,413.32,417.85,19786.0
2022-04-18 14:00:00,417.89,419.21,417.37,418.16,19659.0,417.89,419.21,417.37,418.16,19659.0
2022-04-18 15:00:00,417.87,417.89,413.95,415.83,50764.0,417.87,417.89,413.95,415.83,50764.0
2022-04-19 09:30:00,415.2,421.82,414.2,420.44,37940.0,415.2,421.82,414.2,420.44,37940.0
2022-04-19 10:00:00,420.71,425.04,418.74,424.27,174942.0,420.71,425.04,418.74,424.27,174942.0
2022-04-19 11:00:00,424.52,426.41,424.52,425.11,26473.0,424.52,426.41,424.52,425.11,26473.0
2022-04-19 12:00:00,425.1,429.47,424.7,429.15,66067.0,425.1,429.47,424.7,429.15,66067.0
2022-04-19 13:00:00,429.03,429.03,427.02,428.14,30227.0,429.03,429.03,427.02,428.14,30227.0
2022-04-19 14:00:00,427.95,429.45,427.3,429.39,28990.0,427.95,429.45,427.3,429.39,28990.0
2022-04-19 15:00:00,429.35,431.06,428.06,428.36,128692.0,429.35,431.06,428.06,428.36,128692.0
2022-04-20 09:30:00,430.97,434.46,429.16,430.93,29588.0,430.97,434.46,429.16,430.93,29588.0
2022-04-20 10:00:00,431.69,433.74,430.53,432.08,41477.0,431.69,433.74,430.53,432.08,41477.0
2022-04-20 11:00:00,432.03,437.22,431.44,435.18,40650.0,432.03,437.22,431.44,435.18,40650.0
2022-04-20 12:00:00,435.17,436.78,431.44,431.5,32219.0,435.17,436.78,431.44,431.5,32219.0
2022-04-20 13:00:00,431.44,434.33,431.15,431.15,24575.0,431.44,434.33,431.15,431.15,24575.0
2022-04-20 14:00:00,431.5,432.18,429.66,430.07,23299.0,431.5,432.18,429.66,430.07,23299.0
2022-04-20 15:00:00,430.54,433.08,430.54,431.57,72759.0,430.54,433.08,430.54,431.57,72759.0
2022-04-21 09:30:00,434.68,438.64,429.63,431.61,31532.0,434.68,438.64,429.63,431.61,31532.0
2022-04-21 10:00:00,431.4,432.71,427.73,430.21,68771.0,431.4,432.71,427.73,430.21,68771.0
2022-04-21 11:00:00,430.31,431.04,427.77,428.21,42513.0,430.31,431.04,427.77,428.21,42513.0
2022-04-21 12:00:00,427.99,428.68,425.57,425.82,29116.0,427.99,428.68,425.57,425.82,29116.0
2022-04-21 13:00:00,425.55,426.73,424.16,424.16,25749.0,425.55,426.73,424.16,424.16,25749.0
2022-04-21 14:00:00,424.19,424.27,420.44,420.55,31534.0,424.19,424.27,420.44,420.55,31534.0
2022-04-21 15:00:00,420.56,423.05,419.92,421.15,92596.0,420.56,423.05,419.92,421.15,92596.0
2022-04-22 09:30:00,415.75,418.15,411.04,415.73,37522.0,415.75,418.15,411.04,415.73,37522.0
2022-04-22 10:00:00,415.85,418.58,410.71,411.14,52086.0,415.85,418.58,410.71,411.14,52086.0
2022-04-22 11:00:00,411.37,415.09,410.18,411.4,30681.0,411.37,415.09,410.18,411.4,30681.0
2022-04-22 12:00:00,411.18,413.49,410.73,411.58,22176.0,411.18,413.49,410.73,411.58,22176.0
2022-04-22 13:00:00,411.42,411.62,408.4,408.5,23011.0,411.42,411.62,408.4,408.5,23011.0
2022-04-22 14:00:00,408.07,409.74,406.66,407.34,19421.0,408.07,409.74,406.66,407.34,19421.0
2022-04-22 15:00:00,407.34,410.45,405.73,406.53,56419.0,407.34,410.45,405.73,406.53,56419.0
2022-04-25 09:30:00,404.76,407.95,400.36,406.36,56876.0,404.76,407.95,400.36,406.36,56876.0
2022-04-25 10:00:00,405.89,408.25,402.96,403.29,63280.0,405.89,408.25,402.96,403.29,63280.0
2022-04-25 11:00:00,403.56,407.04,403.42,404.96,32884.0,403.56,407.04,403.42,404.96,32884.0
2022-04-25 12:00:00,404.78,408.93,403.48,408.11,73231.0,404.78,408.93,403.48,408.11,73231.0
2022-04-25 13:00:00,408.96,413.0,408.45,412.01,19235.0,408.96,413.0,408.45,412.01,19235.0
2022-04-25 14:00:00,412.04,415.74,410.91,413.84,34595.0,412.04,415.74,410.91,413.84,34595.0
2022-04-25 15:00:00,413.36,418.5,411.48,418.44,74836.0,413.36,418.5,411.48,418.44,74836.0
2022-04-26 09:30:00,411.35,413.84,408.19,411.64,36343.0,411.35,413.84,408.19,411.64,36343.0
2022-04-26 10:00:00,411.68,413.26,407.79,408.5,32048.0,411.68,413.26,407.79,408.5,32048.0
2022-04-26 11:00:00,407.37,409.63,406.56,408.28,18993.0,407.37,409.63,406.56,408.28,18993.0
2022-04-26 12:00:00,408.15,412.3,407.62,412.3,17772.0,408.15,412.3,407.62,412.3,17772.0
2022-04-26 13:00:00,412.7,412.93,408.2,408.86,13241.0,412.7,412.93,408.2,408.86,13241.0
2022-04-26 14:00:00,409.01,411.28,408.5,411.28,16236.0,409.01,411.28,408.5,411.28,16236.0
2022-04-26 15:00:00,411.25,411.28,407.1,407.1,40968.0,411.25,411.28,407.1,407.1,40968.0
2022-04-27 09:30:00,405.28,411.59,404.32,409.3,35412.0,405.28,411.59,404.32,409.3,35412.0
2022-04-27 10:00:00,409.68,410.13,399.21,405.9,55919.0,409.68,410.13,399.21,405.9,55919.0
2022-04-27 11:00:00,405.59,409.49,405.23,407.43,21458.0,405.59,409.49,405.23,407.43,21458.0
2022-04-27 12:00:00,407.31,410.03,406.06,408.52,12619.0,407.31,410.03,406.06,408.52,12619.0
2022-04-27 13:00:00,408.64,410.54,407.38,410.49,13911.0,408.64,410.54,407.38,410.49,13911.0
2022-04-27 14:00:00,410.25,410.56,405.4,406.16,24450.0,410.25,410.56,405.4,406.16,24450.0
2022-04-27 15:00:00,405.93,405.93,402.4,402.45,125436.0,405.93,405.93,402.4,402.45,125436.0
2022-04-28 09:30:00,407.89,410.91,404.39,409.52,32724.0,407.89,410.91,404.39,409.52,32724.0
2022-04-28 10:00:00,408.98,409.59,403.64,407.76,30630.0,408.98,409.59,403.64,407.76,30630.0
2022-04-28 11:00:00,407.82,410.99,407.41,407.87,23829.0,407.82,410.99,407.41,407.87,23829.0
2022-04-28 12:00:00,407.96,416.0,407.13,415.8,31035.0,407.96,416.0,407.13,415.8,31035.0
2022-04-28 13:00:00,415.8,417.3,414.85,416.18,45176.0,415.8,417.3,414.85,416.18,45176.0
2022-04-28 14:00:00,416.5,420.83,416.01,420.21,36251.0,416.5,420.83,416.01,420.21,36251.0
2022-04-28 15:00:00,419.92,420.56,416.33,417.44,70294.0,419.92,420.56,416.33,417.44,70294.0
2022-04-29 09:30:00,413.56,414.19,410.44,414.12,34644.0,413.56,414.19,410.44,414.12,34644.0
2022-04-29 10:00:00,413.62,413.62,403.52,404.95,81551.0,413.62,413.62,403.52,404.95,81551.0
2022-04-29 11:00:00,404.59,408.8,403.29,404.99,99489.0,404.59,408.8,403.29,404.99,99489.0
2022-04-29 12:00:00,405.29,405.29,402.88,403.65,62723.0,405.29,405.29,402.88,403.65,62723.0
2022-04-29 13:00:00,403.5,405.08,401.71,404.63,47507.0,403.5,405.08,401.71,404.63,47507.0
2022-04-29 14:00:00,404.35,404.35,400.49,400.8,55356.0,404.35,404.35,400.49,400.8,55356.0
2022-04-29 15:00:00,400.8,401.65,395.63,396.9,127439.0,400.8,401.65,395.63,396.9,127439.0
2022-05-02 09:30:00,398.84,401.62,395.71,399.68,48424.0,398.84,401.62,395.71,399.68,48424.0
2022-05-02 10:00:00,398.73,403.74,397.84,399.86,59783.0,398.73,403.74,397.84,399.86,59783.0
2022-05-02 11:00:00,399.72,399.8,395.48,398.55,30328.0,399.72,399.8,395.48,398.55,30328.0
2022-05-02 12:00:00,398.3,400.04,396.71,397.06,18244.0,398.3,400.04,396.71,397.06,18244.0
2022-05-02 13:00:00,397.24,398.68,396.03,396.61,24419.0,397.24,398.68,396.03,396.61,24419.0
2022-05-02 14:00:00,396.58,397.75,393.39,394.6,38341.0,396.58,397.75,393.39,394.6,38341.0
2022-05-02 15:00:00,394.83,406.23,394.66,405.66,100634.0,394.83,406.23,394.66,405.66,100634.0
2022-05-03 09:30:00,404.38,404.38,395.83,398.71,61253.0,404.38,404.38,395.83,398.71,61253.0
2022-05-03 10:00:00,399.2,402.29,397.26,399.05,59184.0,399.2,402.29,397.26,399.05,59184.0
2022-05-03 11:00:00,398.64,404.27,397.46,404.27,51383.0,398.64,404.27,397.46,404.27,51383.0
2022-05-03 12:00:00,403.92,404.45,400.55,402.19,27688.0,403.92,404.45,400.55,402.19,27688.0
2022-05-03 13:00:00,402.16,404.25,401.86,403.11,35433.0,402.16,404.25,401.86,403.11,35433.0
2022-05-03 14:00:00,403.03,403.32,399.57,403.0,24137.0,403.03,403.32,399.57,403.0,24137.0
2022-05-03 15:00:00,402.48,403.62,400.44,401.06,85910.0,402.48,403.62,400.44,401.06,85910.0
2022-05-04 09:30:00,401.53,403.33,396.88,400.31,35565.0,401.53,403.33,396.88,400.31,35565.0
2022-05-04 10:00:00,399.88,399.88,395.94,397.62,24267.0,399.88,399.88,395.94,397.62,24267.0
2022-05-04 11:00:00,397.72,397.87,394.51,395.2,19800.0,397.72,397.87,394.51,395.2,19800.0
2022-05-04 12:00:00,395.34,395.52,394.0,394.27,25983.0,395.34,395.52,394.0,394.27,25983.0
2022-05-04 13:00:00,394.12,395.49,392.85,394.72,53873.0,394.12,395.49,392.85,394.72,53873.0
2022-05-04 14:00:00,394.92,405.81,392.03,404.09,63452.0,394.92,405.81,392.03,404.09,63452.0
2022-05-04 15:00:00,404.55,410.0,404.2,408.57,98414.0,404.55,410.0,404.2,408.57,98414.0
2022-05-05 09:30:00,401.84,404.0,397.06,398.19,35092.0,401.84,404.0,397.06,398.19,35092.0
2022-05-05 10:00:00,398.18,398.45,390.56,391.63,44877.0,398.18,398.45,390.56,391.63,44877.0
2022-05-05 11:00:00,391.78,394.04,389.37,389.89,32624.0,391.78,394.04,389.37,389.89,32624.0
2022-05-05 12:00:00,389.8,394.55,388.34,393.91,24657.0,389.8,394.55,388.34,393.91,24657.0
2022-05-05 13:00:00,394.61,398.38,392.72,393.37,27628.0,394.61,398.38,392.72,393.37,27628.0
2022-05-05 14:00:00,393.1,394.28,391.08,392.8,19815.0,393.1,394.28,391.08,392.8,19815.0
2022-05-05 15:00:00,392.78,396.74,390.5,396.58,92094.0,392.78,396.74,390.5,396.58,92094.0
2022-05-06 09:30:00,394.93,394.93,382.07,383.7,33755.0,394.93,394.93,382.07,383.7,33755.0
2022-05-06 10:00:00,382.88,391.92,382.05,390.98,53953.0,382.88,391.92,382.05,390.98,53953.0
2022-05-06 11:00:00,391.13,393.13,387.58,388.48,37325.0,391.13,393.13,387.58,388.48,37325.0
2022-05-06 12:00:00,388.26,394.42,388.09,394.02,28969.0,388.26,394.42,388.09,394.02,28969.0
2022-05-06 13:00:00,393.75,394.05,389.66,389.83,24110.0,393.75,394.05,389.66,389.83,24110.0
2022-05-06 14:00:00,389.82,389.82,385.78,388.51,42930.0,389.82,389.82,385.78,388.51,42930.0
2022-05-06 15:00:00,387.95,391.09,386.54,389.12,97411.0,387.95,391.09,386.54,389.12,97411.0
2022-05-09 09:30:00,384.03,396.33,380.65,394.55,76943.0,384.03,396.33,380.65,394.55,76943.0
2022-05-09 10:00:00,394.49,394.56,384.58,385.46,59004.0,394.49,394.56,384.58,385.46,59004.0
2022-05-09 11:00:00,385.76,386.5,382.32,385.36,34584.0,385.76,386.5,382.32,385.36,34584.0
2022-05-09 12:00:00,384.6,387.34,381.46,382.52,33835.0,384.6,387.34,381.46,382.52,33835.0
2022-05-09 13:00:00,382.18,385.24,381.2,383.33,33726.0,382.18,385.24,381.2,383.33,33726.0
2022-05-09 14:00:00,383.85,384.27,381.44,383.04,30814.0,383.85,384.27,381.44,383.04,30814.0
2022-05-09 15:00:00,383.47,384.82,379.34,381.0,95526.0,383.47,384.82,379.34,381.0,95526.0
2022-05-10 09:30:00,389.12,393.0,379.83,382.22,17694.0,389.12,393.0,379.83,382.22,17694.0
2022-05-10 10:00:00,381.8,385.0,376.77,377.67,29996.0,381.8,385.0,376.77,377.67,29996.0
2022-05-10 11:00:00,377.29,377.78,372.5,374.39,45775.0,377.29,377.78,372.5,374.39,45775.0
2022-05-10 12:00:00,374.96,375.67,371.32,373.61,34878.0,374.96,375.67,371.32,373.61,34878.0
2022-05-10 13:00:00,373.14,379.96,373.01,379.35,63406.0,373.14,379.96,373.01,379.35,63406.0
2022-05-10 14:00:00,379.61,381.73,377.3,380.25,41358.0,379.61,381.73,377.3,380.25,41358.0
2022-05-10 15:00:00,381.01,381.57,378.3,380.86,119401.0,381.01,381.57,378.3,380.86,119401.0
2022-05-11 09:30:00,379.78,388.68,376.82,384.35,45004.0,379.78,388.68,376.82,384.35,45004.0
2022-05-11 10:00:00,382.93,386.54,381.51,384.22,46658.0,382.93,386.54,381.51,384.22,46658.0
2022-05-11 11:00:00,384.58,387.55,381.35,384.16,35162.0,384.58,387.55,381.35,384.16,35162.0
2022-05-11 12:00:00,384.03,384.78,381.25,381.9,30679.0,384.03,384.78,381.25,381.9,30679.0
2022-05-11 13:00:00,381.66,383.95,379.13,379.39,51387.0,381.66,383.95,379.13,379.39,51387.0
2022-05-11 14:00:00,379.72,384.98,379.7,381.73,27318.0,379.72,384.98,379.7,381.73,27318.0
2022-05-11 15:00:00,381.61,381.86,374.35,376.45,167861.0,381.61,381.86,374.35,376.45,167861.0
2022-05-12 09:30:00,371.41,378.8,369.35,376.63,38907.0,371.41,378.8,369.35,376.63,38907.0
2022-05-12 10:00:00,376.02,382.82,375.01,382.82,61222.0,376.02,382.82,375.01,382.82,61222.0
2022-05-12 11:00:00,382.15,384.15,377.86,377.86,24532.0,382.15,384.15,377.86,377.86,24532.0
2022-05-12 12:00:00,377.4,381.24,377.39,379.8,30045.0,377.4,381.24,377.39,379.8,30045.0
2022-05-12 13:00:00,379.63,380.0,373.61,374.0,29192.0,379.63,380.0,373.61,374.0,29192.0
2022-05-12 14:00:00,374.02,375.0,372.14,372.68,33524.0,374.02,375.0,372.14,372.68,33524.0
2022-05-12 15:00:00,372.75,377.84,371.22,377.84,84575.0,372.75,377.84,371.22,377.84,84575.0
2022-05-13 09:30:00,385.69,391.04,384.84,390.72,37361.0,385.69,391.04,384.84,390.72,37361.0
2022-05-13 10:00:00,391.47,394.54,390.09,392.08,57763.0,391.47,394.54,390.09,392.08,57763.0
2022-05-13 11:00:00,391.9,396.0,391.21,394.03,34048.0,391.9,396.0,391.21,394.03,34048.0
2022-05-13 12:00:00,394.14,396.64,393.66,394.91,30207.0,394.14,396.64,393.66,394.91,30207.0
2022-05-13 13:00:00,395.06,396.43,392.76,393.33,33032.0,395.06,396.43,392.76,393.33,33032.0
2022-05-13 14:00:00,393.07,394.81,391.5,394.12,30258.0,393.07,394.81,391.5,394.12,30258.0
2022-05-13 15:00:00,394.28,396.4,393.26,396.32,109600.0,394.28,396.4,393.26,396.32,109600.0
2022-05-16 09:30:00,396.34,399.0,387.51,391.18,24051.0,396.34,399.0,387.51,391.18,24051.0
2022-05-16 10:00:00,391.8,398.17,391.2,393.05,25314.0,391.8,398.17,391.2,393.05,25314.0
2022-05-16 11:00:00,392.96,398.13,392.59,397.45,18658.0,392.96,398.13,392.59,397.45,18658.0
2022-05-16 12:00:00,397.46,399.34,393.79,395.22,46534.0,397.46,399.34,393.79,395.22,46534.0
2022-05-16 13:00:00,395.02,398.24,395.0,397.11,39420.0,395.02,398.24,395.0,397.11,39420.0
2022-05-16 14:00:00,397.25,398.4,395.67,397.05,44037.0,397.25,398.4,395.67,397.05,44037.0
2022-05-16 15:00:00,396.95,397.16,392.56,393.14,149382.0,396.95,397.16,392.56,393.14,149382.0
2022-05-17 09:30:00,398.94,400.99,395.46,396.1,21389.0,398.94,400.99,395.46,396.1,21389.0
2022-05-17 10:00:00,396.88,397.71,387.96,389.9,34697.0,396.88,397.71,387.96,389.9,34697.0
2022-05-17 11:00:00,389.94,394.77,389.84,393.31,16860.0,389.94,394.77,389.84,393.31,16860.0
2022-05-17 12:00:00,393.15,393.83,392.29,392.84,16618.0,393.15,393.83,392.29,392.84,16618.0
2022-05-17 13:00:00,392.64,394.35,392.17,392.67,17399.0,392.64,394.35,392.17,392.67,17399.0
2022-05-17 14:00:00,393.42,393.66,390.0,393.46,67468.0,393.42,393.66,390.0,393.46,67468.0
2022-05-17 15:00:00,393.8,396.81,392.73,393.01,130511.0,393.8,396.81,392.73,393.01,130511.0
2022-05-18 09:30:00,380.93,383.02,366.01,366.34,154351.0,380.93,383.02,366.01,366.34,154351.0
2022-05-18 10:00:00,366.34,368.66,361.77,363.59,195445.0,366.34,368.66,361.77,363.59,195445.0
2022-05-18 11:00:00,363.62,363.62,351.43,352.37,119242.0,363.62,363.62,351.43,352.37,119242.0
2022-05-18 12:00:00,352.2,354.92,351.06,354.3,80323.0,352.2,354.92,351.06,354.3,80323.0
2022-05-18 13:00:00,354.34,354.42,344.0,344.7,108065.0,354.34,354.42,344.0,344.7,108065.0
2022-05-18 14:00:00,344.87,347.91,344.07,344.54,127780.0,344.87,347.91,344.07,344.54,127780.0
2022-05-18 15:00:00,344.23,350.67,344.19,350.33,172198.0,344.23,350.67,344.19,350.33,172198.0
2022-05-19 09:30:00,348.92,354.05,345.22,349.66,156085.0,348.92,354.05,345.22,349.66,156085.0
2022-05-19 10:00:00,350.61,356.42,348.77,350.74,67789.0,350.61,356.42,348.77,350.74,67789.0
2022-05-19 11:00:00,350.79,355.71,349.51,353.95,58711.0,350.79,355.71,349.51,353.95,58711.0
2022-05-19 12:00:00,354.01,355.61,349.85,352.06,39406.0,354.01,355.61,349.85,352.06,39406.0
2022-05-19 13:00:00,352.34,357.83,350.71,357.06,31938.0,352.34,357.83,350.71,357.06,31938.0
2022-05-19 14:00:00,357.16,357.16,353.82,355.5,49016.0,357.16,357.16,353.82,355.5,49016.0
2022-05-19 15:00:00,355.74,357.53,350.51,351.84,119068.0,355.74,357.53,350.51,351.84,119068.0
2022-05-20 09:30:00,354.83,354.83,344.02,345.32,53593.0,354.83,354.83,344.02,345.32,53593.0
2022-05-20 10:00:00,345.2,346.78,340.07,340.07,98092.0,345.2,346.78,340.07,340.07,98092.0
2022-05-20 11:00:00,340.51,341.94,337.88,339.73,61462.0,340.51,341.94,337.88,339.73,61462.0
2022-05-20 12:00:00,340.0,340.21,336.1,337.5,56126.0,340.0,340.21,336.1,337.5,56126.0
2022-05-20 13:00:00,337.14,337.64,334.52,337.14,72946.0,337.14,337.64,334.52,337.14,72946.0
2022-05-20 14:00:00,337.24,337.3,333.05,335.63,62895.0,337.24,337.3,333.05,335.63,62895.0
2022-05-20 15:00:00,335.54,343.3,333.52,343.05,158807.0,335.54,343.3,333.52,343.05,158807.0
2022-05-23 09:30:00,345.4,349.02,339.35,345.23,96107.0,345.4,349.02,339.35,345.23,96107.0
2022-05-23 10:00:00,345.29,345.29,338.53,340.43,74911.0,345.29,345.29,338.53,340.43,74911.0
2022-05-23 11:00:00,340.56,345.84,340.56,345.38,39273.0,340.56,345.84,340.56,345.38,39273.0
2022-05-23 12:00:00,345.61,346.84,344.04,344.75,30576.0,345.61,346.84,344.04,344.75,30576.0
2022-05-23 13:00:00,344.44,344.63,342.06,344.29,35578.0,344.44,344.63,342.06,344.29,35578.0
2022-05-23 14:00:00,344.27,348.6,343.99,347.52,37110.0,344.27,348.6,343.99,347.52,37110.0
2022-05-23 15:00:00,347.62,348.38,345.09,346.65,68571.0,347.62,348.38,345.09,346.65,68571.0
2022-05-24 09:30:00,342.48,342.48,334.42,337.01,58824.0,342.48,342.48,334.42,337.01,58824.0
2022-05-24 10:00:00,337.14,337.14,330.79,333.29,68961.0,337.14,337.14,330.79,333.29,68961.0
2022-05-24 11:00:00,333.35,337.63,331.28,336.25,56520.0,333.35,337.63,331.28,336.25,56520.0
2022-05-24 12:00:00,335.9,340.22,335.88,337.28,42728.0,335.9,340.22,335.88,337.28,42728.0
2022-05-24 13:00:00,337.18,338.37,334.91,338.15,45028.0,337.18,338.37,334.91,338.15,45028.0
2022-05-24 14:00:00,338.27,340.96,337.68,338.98,50298.0,338.27,340.96,337.68,338.98,50298.0
2022-05-24 15:00:00,338.97,343.38,338.7,342.34,88452.0,338.97,343.38,338.7,342.34,88452.0
2022-05-25 09:30:00,338.51,348.26,337.08,347.14,41198.0,338.51,348.26,337.08,347.14,41198.0
2022-05-25 10:00:00,346.27,354.83,346.27,353.17,78315.0,346.27,354.83,346.27,353.17,78315.0
2022-05-25 11:00:00,352.85,354.45,350.05,352.78,53677.0,352.85,354.45,350.05,352.78,53677.0
2022-05-25 12:00:00,352.67,353.95,350.77,351.9,27755.0,352.67,353.95,350.77,351.9,27755.0
2022-05-25 13:00:00,351.69,352.42,350.47,351.31,27590.0,351.69,352.42,350.47,351.31,27590.0
2022-05-25 14:00:00,351.1,354.33,349.29,354.14,62115.0,351.1,354.33,349.29,354.14,62115.0
2022-05-25 15:00:00,354.16,356.25,352.1,353.23,97110.0,354.16,356.25,352.1,353.23,97110.0
2022-05-26 09:30:00,366.12,373.53,364.44,370.22,97616.0,366.12,373.53,364.44,370.22,97616.0
2022-05-26 10:00:00,370.38,373.22,368.47,371.5,98103.0,370.38,373.22,368.47,371.5,98103.0
2022-05-26 11:00:00,371.58,377.5,371.57,377.27,83369.0,371.58,377.5,371.57,377.27,83369.0
2022-05-26 12:00:00,377.27,381.01,376.13,380.47,75849.0,377.27,381.01,376.13,380.47,75849.0
2022-05-26 13:00:00,380.36,382.4,379.7,380.21,85680.0,380.36,382.4,379.7,380.21,85680.0
2022-05-26 14:00:00,379.85,382.23,379.77,380.04,84230.0,379.85,382.23,379.77,380.04,84230.0
2022-05-26 15:00:00,380.12,381.51,376.72,377.94,332272.0,380.12,381.51,376.72,377.94,332272.0
2022-05-27 09:30:00,417.5,422.87,409.09,420.04,455955.0,417.5,422.87,409.09,420.04,455955.0
2022-05-27 10:00:00,420.4,420.58,409.12,410.12,319973.0,420.4,420.58,409.12,410.12,319973.0
2022-05-27 11:00:00,410.13,418.8,409.0,414.57,227893.0,410.13,418.8,409.0,414.57,227893.0
2022-05-27 12:00:00,414.52,416.58,413.9,415.97,112952.0,414.52,416.58,413.9,415.97,112952.0
2022-05-27 13:00:00,415.78,418.8,415.52,418.02,111198.0,415.78,418.8,415.52,418.02,111198.0
2022-05-27 14:00:00,417.87,418.43,415.37,417.36,98838.0,417.87,418.43,415.37,417.36,98838.0
2022-05-27 15:00:00,417.33,425.39,417.06,425.15,316833.0,417.33,425.39,417.06,425.15,316833.0
2022-05-31 09:30:00,421.5,424.81,409.49,416.51,165184.0,421.5,424.81,409.49,416.51,165184.0
2022-05-31 10:00:00,416.4,420.18,409.69,418.11,175006.0,416.4,420.18,409.69,418.11,175006.0
2022-05-31 11:00:00,418.4,421.33,415.56,421.13,45121.0,418.4,421.33,415.56,421.13,45121.0
2022-05-31 12:00:00,421.5,424.01,421.44,423.3,57803.0,421.5,424.01,421.44,423.3,57803.0
2022-05-31 13:00:00,423.49,426.35,420.9,425.92,45743.0,423.49,426.35,420.9,425.92,45743.0
2022-05-31 14:00:00,426.02,426.83,423.13,424.75,52018.0,426.02,426.83,423.13,424.75,52018.0
2022-05-31 15:00:00,424.54,426.77,422.28,423.19,122885.0,424.54,426.77,422.28,423.19,122885.0
2022-06-01 09:30:00,423.68,426.74,415.39,416.6,49513.0,423.68,426.74,415.39,416.6,49513.0
2022-06-01 10:00:00,416.73,417.75,410.87,411.64,84735.0,416.73,417.75,410.87,411.64,84735.0
2022-06-01 11:00:00,411.24,411.51,405.54,406.89,89154.0,411.24,411.51,405.54,406.89,89154.0
2022-06-01 12:00:00,407.12,407.82,404.11,404.24,88151.0,407.12,407.82,404.11,404.24,88151.0
2022-06-01 13:00:00,404.12,407.64,403.34,406.44,70931.0,404.12,407.64,403.34,406.44,70931.0
2022-06-01 14:00:00,405.98,409.28,404.01,407.04,66300.0,405.98,409.28,404.01,407.04,66300.0
2022-06-01 15:00:00,407.29,409.31,406.63,407.17,125962.0,407.29,409.31,406.63,407.17,125962.0
2022-06-02 09:30:00,408.22,411.48,405.26,406.13,62019.0,408.22,411.48,405.26,406.13,62019.0
2022-06-02 10:00:00,406.57,410.66,404.86,409.18,57263.0,406.57,410.66,404.86,409.18,57263.0
2022-06-02 11:00:00,408.55,412.16,408.41,411.57,50963.0,408.55,412.16,408.41,411.57,50963.0
2022-06-02 12:00:00,411.16,415.98,411.16,414.61,51025.0,411.16,415.98,411.16,414.61,51025.0
2022-06-02 13:00:00,414.8,415.91,414.06,415.7,27642.0,414.8,415.91,414.06,415.7,27642.0
2022-06-02 14:00:00,415.43,416.46,413.54,413.91,39590.0,415.43,416.46,413.54,413.91,39590.0
2022-06-02 15:00:00,414.02,417.28,414.02,416.65,89485.0,414.02,417.28,414.02,416.65,89485.0
2022-06-03 09:30:00,405.87,414.45,405.87,409.87,80715.0,405.87,414.45,405.87,409.87,80715.0
2022-06-03 10:00:00,409.95,410.25,402.26,403.31,144695.0,409.95,410.25,402.26,403.31,144695.0
2022-06-03 11:00:00,403.35,404.95,401.56,402.49,67465.0,403.35,404.95,401.56,402.49,67465.0
2022-06-03 12:00:00,402.59,407.29,402.59,407.29,74742.0,402.59,407.29,402.59,407.29,74742.0
2022-06-03 13:00:00,407.29,409.66,405.13,405.63,41394.0,407.29,409.66,405.13,405.63,41394.0
2022-06-03 14:00:00,405.53,405.53,401.65,403.51,56076.0,405.53,405.53,401.65,403.51,56076.0
2022-06-03 15:00:00,403.53,405.33,401.7,404.54,132333.0,403.53,405.33,401.7,404.54,132333.0
2022-06-06 09:30:00,409.99,409.99,402.52,406.13,38267.0,409.99,409.99,402.52,406.13,38267.0
2022-06-06 10:00:00,407.4,410.59,406.4,409.17,44902.0,407.4,410.59,406.4,409.17,44902.0
2022-06-06 11:00:00,409.5,412.15,407.56,412.0,34458.0,409.5,412.15,407.56,412.0,34458.0
2022-06-06 12:00:00,412.03,413.32,409.4,413.31,25749.0,412.03,413.32,409.4,413.31,25749.0
2022-06-06 13:00:00,413.1,415.74,411.08,415.5,51274.0,413.1,415.74,411.08,415.5,51274.0
2022-06-06 14:00:00,415.24,415.94,412.83,414.17,39570.0,415.24,415.94,412.83,414.17,39570.0
2022-06-06 15:00:00,413.74,414.49,412.41,413.71,74328.0,413.74,414.49,412.41,413.71,74328.0
2022-06-07 09:30:00,409.82,416.96,404.01,414.61,57240.0,409.82,416.96,404.01,414.61,57240.0
2022-06-07 10:00:00,414.11,418.92,413.62,416.88,52183.0,414.11,418.92,413.62,416.88,52183.0
2022-06-07 11:00:00,417.33,417.71,414.68,417.37,40353.0,417.33,417.71,414.68,417.37,40353.0
2022-06-07 12:00:00,417.63,420.46,416.17,418.92,44850.0,417.63,420.46,416.17,418.92,44850.0
2022-06-07 13:00:00,418.67,419.82,418.08,418.29,32740.0,418.67,419.82,418.08,418.29,32740.0
2022-06-07 14:00:00,418.31,421.39,417.75,421.0,45560.0,418.31,421.39,417.75,421.0,45560.0
2022-06-07 15:00:00,420.68,422.87,420.53,421.16,107542.0,420.68,422.87,420.53,421.16,107542.0
2022-06-08 09:30:00,420.68,423.8,415.52,422.54,44719.0,420.68,423.8,415.52,422.54,44719.0
2022-06-08 10:00:00,422.38,425.36,420.8,423.94,47170.0,422.38,425.36,420.8,423.94,47170.0
2022-06-08 11:00:00,424.11,428.59,423.73,427.7,58830.0,424.11,428.59,423.73,427.7,58830.0
2022-06-08 12:00:00,427.59,428.87,423.6,425.51,49273.0,427.59,428.87,423.6,425.51,49273.0
2022-06-08 13:00:00,425.6,427.47,424.86,426.12,28844.0,425.6,427.47,424.86,426.12,28844.0
2022-06-08 14:00:00,426.17,427.0,424.0,426.49,52717.0,426.17,427.0,424.0,426.49,52717.0
2022-06-08 15:00:00,426.25,427.19,425.29,425.56,91228.0,426.25,427.19,425.29,425.56,91228.0
2022-06-09 09:30:00,427.85,427.97,422.63,427.33,59412.0,427.85,427.97,422.63,427.33,59412.0
2022-06-09 10:00:00,427.18,429.48,426.12,427.36,69844.0,427.18,429.48,426.12,427.36,69844.0
2022-06-09 11:00:00,427.29,428.99,424.95,428.16,70374.0,427.29,428.99,424.95,428.16,70374.0
2022-06-09 12:00:00,428.02,428.28,426.53,427.9,25187.0,428.02,428.28,426.53,427.9,25187.0
2022-06-09 13:00:00,427.99,428.31,423.74,425.63,41956.0,427.99,428.31,423.74,425.63,41956.0
2022-06-09 14:00:00,425.43,426.83,424.4,424.47,30268.0,425.43,426.83,424.4,424.47,30268.0
2022-06-09 15:00:00,424.34,425.06,422.05,422.05,110798.0,424.34,425.06,422.05,422.05,110798.0
2022-06-10 09:30:00,413.99,417.85,412.8,414.18,68702.0,413.99,417.85,412.8,414.18,68702.0
2022-06-10 10:00:00,413.22,413.84,409.33,412.25,53359.0,413.22,413.84,409.33,412.25,53359.0
2022-06-10 11:00:00,412.22,413.84,408.61,410.34,34253.0,412.22,413.84,408.61,410.34,34253.0
2022-06-10 12:00:00,410.63,411.2,409.34,409.91,16700.0,410.63,411.2,409.34,409.91,16700.0
2022-06-10 13:00:00,409.98,411.4,409.06,409.83,19585.0,409.98,411.4,409.06,409.83,19585.0
2022-06-10 14:00:00,409.88,412.5,409.49,412.24,21391.0,409.88,412.5,409.49,412.24,21391.0
2022-06-10 15:00:00,412.48,413.15,407.69,407.85,102777.0,412.48,413.15,407.69,407.85,102777.0
2022-06-13 09:30:00,398.0,400.0,389.56,391.75,67992.0,398.0,400.0,389.56,391.75,67992.0
2022-06-13 10:00:00,391.06,392.58,386.79,387.28,80070.0,391.06,392.58,386.79,387.28,80070.0
2022-06-13 11:00:00,387.3,391.72,385.95,390.5,45068.0,387.3,391.72,385.95,390.5,45068.0
2022-06-13 12:00:00,390.59,394.04,390.07,390.86,36643.0,390.59,394.04,390.07,390.86,36643.0
2022-06-13 13:00:00,390.88,395.33,389.92,393.42,40724.0,390.88,395.33,389.92,393.42,40724.0
2022-06-13 14:00:00,393.4,393.99,390.84,391.74,52636.0,393.4,393.99,390.84,391.74,52636.0
2022-06-13 15:00:00,391.49,394.0,389.89,391.94,130588.0,391.49,394.0,389.89,391.94,130588.0
2022-06-14 09:30:00,395.29,397.64,393.84,396.61,56464.0,395.29,397.64,393.84,396.61,56464.0
2022-06-14 10:00:00,396.71,398.27,392.27,396.16,81903.0,396.71,398.27,392.27,396.16,81903.0
2022-06-14 11:00:00,396.26,397.4,393.53,396.87,41432.0,396.26,397.4,393.53,396.87,41432.0
2022-06-14 12:00:00,396.81,397.67,394.76,397.65,31199.0,396.81,397.67,394.76,397.65,31199.0
2022-06-14 13:00:00,397.65,399.05,393.11,394.27,47267.0,397.65,399.05,393.11,394.27,47267.0
2022-06-14 14:00:00,394.43,396.79,393.13,393.34,33829.0,394.43,396.79,393.13,393.34,33829.0
2022-06-14 15:00:00,393.28,394.29,389.88,392.46,99725.0,393.28,394.29,389.88,392.46,99725.0
2022-06-15 09:30:00,399.71,401.2,397.15,400.18,95526.0,399.71,401.2,397.15,400.18,95526.0
2022-06-15 10:00:00,399.93,402.77,398.51,402.77,80256.0,399.93,402.77,398.51,402.77,80256.0
2022-06-15 11:00:00,403.08,405.45,401.43,405.45,64812.0,403.08,405.45,401.43,405.45,64812.0
2022-06-15 12:00:00,404.97,406.17,402.8,403.05,39948.0,404.97,406.17,402.8,403.05,39948.0
2022-06-15 13:00:00,403.3,405.48,402.32,405.48,27661.0,403.3,405.48,402.32,405.48,27661.0
2022-06-15 14:00:00,403.69,409.94,398.46,404.6,68308.0,403.69,409.94,398.46,404.6,68308.0
2022-06-15 15:00:00,405.04,410.15,403.25,405.61,110159.0,405.04,410.15,403.25,405.61,110159.0
2022-06-16 09:30:00,397.08,397.08,390.48,395.4,56254.0,397.08,397.08,390.48,395.4,56254.0
2022-06-16 10:00:00,395.15,395.25,390.92,391.44,47267.0,395.15,395.25,390.92,391.44,47267.0
2022-06-16 11:00:00,391.39,394.57,390.36,393.77,35198.0,391.39,394.57,390.36,393.77,35198.0
2022-06-16 12:00:00,393.5,394.16,391.85,393.54,42732.0,393.5,394.16,391.85,393.54,42732.0
2022-06-16 13:00:00,393.56,394.95,391.82,392.13,28670.0,393.56,394.95,391.82,392.13,28670.0
2022-06-16 14:00:00,391.99,393.71,389.12,390.06,37756.0,391.99,393.71,389.12,390.06,37756.0
2022-06-16 15:00:00,390.46,392.73,387.28,390.78,95764.0,390.46,392.73,387.28,390.78,95764.0
2022-06-17 09:30:00,390.23,397.03,389.01,395.67,70594.0,390.23,397.03,389.01,395.67,70594.0
2022-06-17 10:00:00,395.76,396.19,389.03,390.97,42346.0,395.76,396.19,389.03,390.97,42346.0
2022-06-17 11:00:00,390.97,395.38,390.89,394.3,48507.0,390.97,395.38,390.89,394.3,48507.0
2022-06-17 12:00:00,394.19,397.11,393.15,396.4,38877.0,394.19,397.11,393.15,396.4,38877.0
2022-06-17 13:00:00,396.37,400.0,395.93,398.64,44433.0,396.37,400.0,395.93,398.64,44433.0
2022-06-17 14:00:00,398.81,400.45,396.9,397.48,31762.0,398.81,400.45,396.9,397.48,31762.0
2022-06-17 15:00:00,397.38,398.67,394.63,395.72,112911.0,397.38,398.67,394.63,395.72,112911.0
2022-06-21 09:30:00,402.96,406.0,397.83,400.76,32256.0,402.96,406.0,397.83,400.76,32256.0
2022-06-21 10:00:00,400.69,402.45,399.03,401.5,40336.0,400.69,402.45,399.03,401.5,40336.0
2022-06-21 11:00:00,401.5,401.58,399.0,399.81,29110.0,401.5,401.58,399.0,399.81,29110.0
2022-06-21 12:00:00,399.68,400.9,399.52,400.19,24925.0,399.68,400.9,399.52,400.19,24925.0
2022-06-21 13:00:00,400.12,400.48,398.97,399.89,18159.0,400.12,400.48,398.97,399.89,18159.0
2022-06-21 14:00:00,399.99,402.5,399.14,401.59,24011.0,399.99,402.5,399.14,401.59,24011.0
2022-06-21 15:00:00,401.7,402.77,400.75,401.15,61650.0,401.7,402.77,400.75,401.15,61650.0
2022-06-22 09:30:00,396.99,399.98,394.64,397.26,36926.0,396.99,399.98,394.64,397.26,36926.0
2022-06-22 10:00:00,396.93,403.0,395.59,402.1,43291.0,396.93,403.0,395.59,402.1,43291.0
2022-06-22 11:00:00,402.0,402.44,399.37,399.37,32429.0,402.0,402.44,399.37,399.37,32429.0
2022-06-22 12:00:00,399.42,401.7,399.27,401.21,20419.0,399.42,401.7,399.27,401.21,20419.0
2022-06-22 13:00:00,401.15,401.7,399.1,400.52,23346.0,401.15,401.7,399.1,400.52,23346.0
2022-06-22 14:00:00,401.07,401.15,396.79,397.73,34439.0,401.07,401.15,396.79,397.73,34439.0
2022-06-22 15:00:00,398.0,398.44,394.91,396.02,72601.0,398.0,398.44,394.91,396.02,72601.0
2022-06-23 09:30:00,399.49,401.64,393.67,395.25,41150.0,399.49,401.64,393.67,395.25,41150.0
2022-06-23 10:00:00,395.92,400.33,392.76,399.4,62408.0,395.92,400.33,392.76,399.4,62408.0
2022-06-23 11:00:00,398.08,399.35,395.9,397.79,30182.0,398.08,399.35,395.9,397.79,30182.0
2022-06-23 12:00:00,396.93,397.05,393.2,393.54,22173.0,396.93,397.05,393.2,393.54,22173.0
2022-06-23 13:00:00,393.29,393.91,391.31,391.44,43283.0,393.29,393.91,391.31,391.44,43283.0
2022-06-23 14:00:00,391.48,393.52,391.03,393.35,27891.0,391.48,393.52,391.03,393.35,27891.0
2022-06-23 15:00:00,393.46,396.36,393.08,395.91,74459.0,393.46,396.36,393.08,395.91,74459.0
2022-06-24 09:30:00,400.56,405.66,400.17,404.5,59723.0,400.56,405.66,400.17,404.5,59723.0
2022-06-24 10:00:00,404.95,410.59,404.95,410.29,57329.0,404.95,410.59,404.95,410.29,57329.0
2022-06-24 11:00:00,410.19,411.25,408.02,408.87,23561.0,410.19,411.25,408.02,408.87,23561.0
2022-06-24 12:00:00,408.66,408.66,407.0,407.68,21224.0,408.66,408.66,407.0,407.68,21224.0
2022-06-24 13:00:00,408.02,408.47,406.1,406.37,28105.0,408.02,408.47,406.1,406.37,28105.0
2022-06-24 14:00:00,406.51,406.85,404.38,406.85,39629.0,406.51,406.85,404.38,406.85,39629.0
2022-06-24 15:00:00,406.48,410.67,406.48,410.67,78635.0,406.48,410.67,406.48,410.67,78635.0
2022-06-27 09:30:00,410.88,411.58,403.52,404.77,33210.0,410.88,411.58,403.52,404.77,33210.0
2022-06-27 10:00:00,404.37,408.23,401.35,406.64,31931.0,404.37,408.23,401.35,406.64,31931.0
2022-06-27 11:00:00,406.78,407.82,405.03,405.71,23030.0,406.78,407.82,405.03,405.71,23030.0
2022-06-27 12:00:00,405.46,405.55,403.2,405.55,25815.0,405.46,405.55,403.2,405.55,25815.0
2022-06-27 13:00:00,405.55,405.84,403.98,404.03,17735.0,405.55,405.84,403.98,404.03,17735.0
2022-06-27 14:00:00,404.02,404.59,401.22,402.17,28568.0,404.02,404.59,401.22,402.17,28568.0
2022-06-27 15:00:00,401.9,402.27,399.33,400.3,106139.0,401.9,402.27,399.33,400.3,106139.0
2022-06-28 09:30:00,400.74,405.0,400.01,403.32,30688.0,400.74,405.0,400.01,403.32,30688.0
2022-06-28 10:00:00,403.32,403.7,393.47,395.34,44940.0,403.32,403.7,393.47,395.34,44940.0
2022-06-28 11:00:00,395.64,395.95,389.22,390.91,46735.0,395.64,395.95,389.22,390.91,46735.0
2022-06-28 12:00:00,390.81,393.21,389.91,392.19,20693.0,390.81,393.21,389.91,392.19,20693.0
2022-06-28 13:00:00,392.39,392.4,390.08,390.09,27525.0,392.39,392.4,390.08,390.09,27525.0
2022-06-28 14:00:00,389.95,391.19,387.71,387.94,35574.0,389.95,391.19,387.71,387.94,35574.0
2022-06-28 15:00:00,387.69,388.66,385.8,385.88,97738.0,387.69,388.66,385.8,385.88,97738.0
2022-06-29 09:30:00,392.69,392.83,384.18,389.28,54666.0,392.69,392.83,384.18,389.28,54666.0
2022-06-29 10:00:00,388.84,393.4,387.65,390.69,45742.0,388.84,393.4,387.65,390.69,45742.0
2022-06-29 11:00:00,390.54,393.0,389.46,392.52,40450.0,390.54,393.0,389.46,392.52,40450.0
2022-06-29 12:00:00,392.66,393.0,390.5,391.35,32028.0,392.66,393.0,390.5,391.35,32028.0
2022-06-29 13:00:00,391.35,392.51,390.22,390.71,33265.0,391.35,392.51,390.22,390.71,33265.0
2022-06-29 14:00:00,390.97,392.92,390.81,391.0,31026.0,390.97,392.92,390.81,391.0,31026.0
2022-06-29 15:00:00,390.84,392.7,389.65,391.66,125515.0,390.84,392.7,389.65,391.66,125515.0
2022-06-30 09:30:00,383.06,384.78,379.49,381.15,59525.0,383.06,384.78,379.49,381.15,59525.0
2022-06-30 10:00:00,380.81,386.69,378.36,386.2,67676.0,380.81,386.69,378.36,386.2,67676.0
2022-06-30 11:00:00,386.09,390.74,385.46,390.49,32904.0,386.09,390.74,385.46,390.49,32904.0
2022-06-30 12:00:00,390.25,392.94,388.58,389.75,25215.0,390.25,392.94,388.58,389.75,25215.0
2022-06-30 13:00:00,389.65,390.84,388.25,389.06,29456.0,389.65,390.84,388.25,389.06,29456.0
2022-06-30 14:00:00,389.07,389.27,384.46,385.66,35164.0,389.07,389.27,384.46,385.66,35164.0
2022-06-30 15:00:00,385.43,387.2,382.81,385.5,165739.0,385.43,387.2,382.81,385.5,165739.0
2022-07-01 09:30:00,381.48,385.07,379.1,382.52,34565.0,381.48,385.07,379.1,382.52,34565.0
2022-07-01 10:00:00,383.39,385.37,378.07,379.37,53649.0,383.39,385.37,378.07,379.37,53649.0
2022-07-01 11:00:00,379.18,381.94,377.52,378.29,57585.0,379.18,381.94,377.52,378.29,57585.0
2022-07-01 12:00:00,378.1,380.15,377.61,377.62,17010.0,378.1,380.15,377.61,377.62,17010.0
2022-07-01 13:00:00,377.83,380.66,377.25,380.27,13596.0,377.83,380.66,377.25,380.27,13596.0
2022-07-01 14:00:00,380.42,380.71,378.52,379.83,26009.0,380.42,380.71,378.52,379.83,26009.0
2022-07-01 15:00:00,380.0,383.0,378.3,382.87,67575.0,380.0,383.0,378.3,382.87,67575.0
2022-07-05 09:30:00,375.88,378.06,369.64,371.47,82394.0,375.88,378.06,369.64,371.47,82394.0
2022-07-05 10:00:00,370.76,373.26,368.64,370.19,77658.0,370.76,373.26,368.64,370.19,77658.0
2022-07-05 11:00:00,369.97,372.86,368.87,372.41,41001.0,369.97,372.86,368.87,372.41,41001.0
2022-07-05 12:00:00,372.59,374.66,372.24,372.57,35671.0,372.59,374.66,372.24,372.57,35671.0
2022-07-05 13:00:00,372.4,375.05,372.04,373.6,30294.0,372.4,375.05,372.04,373.6,30294.0
2022-07-05 14:00:00,373.34,375.43,372.99,374.57,33431.0,373.34,375.43,372.99,374.57,33431.0
2022-07-05 15:00:00,374.54,378.49,374.23,378.47,98234.0,374.54,378.49,374.23,378.47,98234.0
2022-07-06 09:30:00,377.43,380.79,375.26,379.08,36750.0,377.43,380.79,375.26,379.08,36750.0
2022-07-06 10:00:00,378.64,379.69,374.58,379.17,57783.0,378.64,379.69,374.58,379.17,57783.0
2022-07-06 11:00:00,379.37,380.04,377.69,378.74,38380.0,379.37,380.04,377.69,378.74,38380.0
2022-07-06 12:00:00,378.13,380.3,376.73,379.92,24617.0,378.13,380.3,376.73,379.92,24617.0
2022-07-06 13:00:00,379.94,383.71,379.94,383.65,34992.0,379.94,383.71,379.94,383.65,34992.0
2022-07-06 14:00:00,383.75,386.81,382.08,385.55,49245.0,383.75,386.81,382.08,385.55,49245.0
2022-07-06 15:00:00,385.7,385.71,381.52,381.75,93940.0,385.7,385.71,381.52,381.75,93940.0
2022-07-07 09:30:00,383.08,387.98,383.08,385.59,26869.0,383.08,387.98,383.08,385.59,26869.0
2022-07-07 10:00:00,385.4,385.4,380.76,384.68,32764.0,385.4,385.4,380.76,384.68,32764.0
2022-07-07 11:00:00,385.0,387.36,384.99,386.41,40436.0,385.0,387.36,384.99,386.41,40436.0
2022-07-07 12:00:00,386.47,387.13,384.91,384.91,24659.0,386.47,387.13,384.91,384.91,24659.0
2022-07-07 13:00:00,384.99,385.3,382.27,383.0,35523.0,384.99,385.3,382.27,383.0,35523.0
2022-07-07 14:00:00,383.16,385.58,382.83,384.28,64254.0,383.16,385.58,382.83,384.28,64254.0
2022-07-07 15:00:00,384.17,385.09,382.99,383.53,116166.0,384.17,385.09,382.99,383.53,116166.0
2022-07-08 09:30:00,383.88,384.02,377.5,377.91,17314.0,383.88,384.02,377.5,377.91,17314.0
2022-07-08 10:00:00,377.5,382.82,376.79,381.52,28042.0,377.5,382.82,376.79,381.52,28042.0
2022-07-08 11:00:00,381.7,384.72,380.96,381.85,18339.0,381.7,384.72,380.96,381.85,18339.0
2022-07-08 12:00:00,381.45,381.5,378.38,379.29,17318.0,381.45,381.5,378.38,379.29,17318.0
2022-07-08 13:00:00,379.42,382.94,379.32,382.22,22499.0,379.42,382.94,379.32,382.22,22499.0
2022-07-08 14:00:00,382.37,385.34,382.17,384.49,17667.0,382.37,385.34,382.17,384.49,17667.0
2022-07-08 15:00:00,384.33,385.2,381.31,381.43,46019.0,384.33,385.2,381.31,381.43,46019.0
2022-07-11 09:30:00,381.2,383.91,378.02,380.64,25123.0,381.2,383.91,378.02,380.64,25123.0
2022-07-11 10:00:00,380.97,382.09,379.5,379.78,28980.0,380.97,382.09,379.5,379.78,28980.0
2022-07-11 11:00:00,379.9,383.97,379.44,383.67,37678.0,379.9,383.97,379.44,383.67,37678.0
2022-07-11 12:00:00,383.45,385.42,382.94,384.91,30986.0,383.45,385.42,382.94,384.91,30986.0
2022-07-11 13:00:00,385.05,387.45,384.81,386.01,25391.0,385.05,387.45,384.81,386.01,25391.0
2022-07-11 14:00:00,386.08,386.15,383.31,383.93,21699.0,386.08,386.15,383.31,383.93,21699.0
2022-07-11 15:00:00,383.84,384.35,382.77,383.44,77987.0,383.84,384.35,382.77,383.44,77987.0
2022-07-12 09:30:00,385.06,389.35,382.87,385.03,33644.0,385.06,389.35,382.87,385.03,33644.0
2022-07-12 10:00:00,385.33,385.33,380.58,382.73,33791.0,385.33,385.33,380.58,382.73,33791.0
2022-07-12 11:00:00,383.24,383.75,381.43,383.09,23739.0,383.24,383.75,381.43,383.09,23739.0
2022-07-12 12:00:00,383.36,384.7,382.0,383.43,25963.0,383.36,384.7,382.0,383.43,25963.0
2022-07-12 13:00:00,383.46,384.02,381.0,381.47,19122.0,383.46,384.02,381.0,381.47,19122.0
2022-07-12 14:00:00,381.45,382.3,380.59,381.05,21916.0,381.45,382.3,380.59,381.05,21916.0
2022-07-12 15:00:00,380.86,380.86,375.19,377.07,100891.0,380.86,380.86,375.19,377.07,100891.0
2022-07-13 09:30:00,373.7,379.2,370.54,378.38,37453.0,373.7,379.2,370.54,378.38,37453.0
2022-07-13 10:00:00,378.19,381.76,374.01,380.73,40317.0,378.19,381.76,374.01,380.73,40317.0
2022-07-13 11:00:00,380.84,383.14,379.44,379.79,36277.0,380.84,383.14,379.44,379.79,36277.0
2022-07-13 12:00:00,379.81,382.35,379.42,382.21,20190.0,379.81,382.35,379.42,382.21,20190.0
2022-07-13 13:00:00,382.41,384.24,381.25,382.31,26888.0,382.41,384.24,381.25,382.31,26888.0
2022-07-13 14:00:00,382.36,385.55,380.78,385.36,38940.0,382.36,385.55,380.78,385.36,38940.0
2022-07-13 15:00:00,385.25,385.77,381.31,382.87,79911.0,385.25,385.77,381.31,382.87,79911.0
2022-07-14 09:30:00,378.66,381.99,377.5,379.53,26869.0,378.66,381.99,377.5,379.53,26869.0
2022-07-14 10:00:00,379.0,379.0,375.09,377.02,43165.0,379.0,379.0,375.09,377.02,43165.0
2022-07-14 11:00:00,377.42,380.64,377.41,379.41,44096.0,377.42,380.64,377.41,379.41,44096.0
2022-07-14 12:00:00,379.83,380.73,378.2,380.13,29154.0,379.83,380.73,378.2,380.13,29154.0
2022-07-14 13:00:00,379.99,382.8,378.31,382.28,48802.0,379.99,382.8,378.31,382.28,48802.0
2022-07-14 14:00:00,382.33,385.14,381.28,383.72,42624.0,382.33,385.14,381.28,383.72,42624.0
2022-07-14 15:00:00,383.23,386.61,382.78,385.35,105449.0,383.23,386.61,382.78,385.35,105449.0
2022-07-15 09:30:00,389.59,393.78,387.56,393.0,57967.0,389.59,393.78,387.56,393.0,57967.0
2022-07-15 10:00:00,393.99,396.67,392.22,393.11,44691.0,393.99,396.67,392.22,393.11,44691.0
2022-07-15 11:00:00,392.75,393.74,391.51,392.85,31552.0,392.75,393.74,391.51,392.85,31552.0
2022-07-15 12:00:00,392.59,395.91,391.95,395.91,57401.0,392.59,395.91,391.95,395.91,57401.0
2022-07-15 13:00:00,395.89,397.46,395.89,396.34,49352.0,395.89,397.46,395.89,396.34,49352.0
2022-07-15 14:00:00,396.59,397.27,395.22,397.13,51439.0,396.59,397.27,395.22,397.13,51439.0
2022-07-15 15:00:00,396.92,399.0,395.74,397.19,162045.0,396.92,399.0,395.74,397.19,162045.0
2022-07-18 09:30:00,401.88,406.48,401.77,405.12,35002.0,401.88,406.48,401.77,405.12,35002.0
2022-07-18 10:00:00,404.55,404.55,400.74,401.85,28162.0,404.55,404.55,400.74,401.85,28162.0
2022-07-18 11:00:00,401.48,402.3,400.78,401.79,20916.0,401.48,402.3,400.78,401.79,20916.0
2022-07-18 12:00:00,402.09,402.38,399.21,399.36,28148.0,402.09,402.38,399.21,399.36,28148.0
2022-07-18 13:00:00,399.54,399.75,396.72,396.75,34160.0,399.54,399.75,396.72,396.75,34160.0
2022-07-18 14:00:00,397.02,397.45,394.64,395.08,21514.0,397.02,397.45,394.64,395.08,21514.0
2022-07-18 15:00:00,394.97,395.94,392.56,393.77,69685.0,394.97,395.94,392.56,393.77,69685.0
2022-07-19 09:30:00,399.81,404.02,396.46,399.83,26014.0,399.81,404.02,396.46,399.83,26014.0
2022-07-19 10:00:00,399.81,402.81,398.84,400.36,32370.0,399.81,402.81,398.84,400.36,32370.0
2022-07-19 11:00:00,400.65,404.75,400.39,404.66,36742.0,400.65,404.75,400.39,404.66,36742.0
2022-07-19 12:00:00,404.95,405.35,403.77,404.61,17141.0,404.95,405.35,403.77,404.61,17141.0
2022-07-19 13:00:00,404.71,404.82,403.37,403.97,11955.0,404.71,404.82,403.37,403.97,11955.0
2022-07-19 14:00:00,404.05,404.55,402.41,403.09,21574.0,404.05,404.55,402.41,403.09,21574.0
2022-07-19 15:00:00,402.82,403.51,401.8,402.32,78699.0,402.82,403.51,401.8,402.32,78699.0
2022-07-20 09:30:00,402.36,405.8,402.1,405.15,25418.0,402.36,405.8,402.1,405.15,25418.0
2022-07-20 10:00:00,405.24,410.97,403.35,410.84,47055.0,405.24,410.97,403.35,410.84,47055.0
2022-07-20 11:00:00,411.06,412.27,410.0,410.19,44889.0,411.06,412.27,410.0,410.19,44889.0
2022-07-20 12:00:00,410.08,412.5,407.63,409.95,57831.0,410.08,412.5,407.63,409.95,57831.0
2022-07-20 13:00:00,409.66,409.82,405.84,405.85,29699.0,409.66,409.82,405.84,405.85,29699.0
2022-07-20 14:00:00,405.83,408.79,405.83,408.25,35543.0,405.83,408.79,405.83,408.25,35543.0
2022-07-20 15:00:00,408.26,408.75,406.64,408.31,151370.0,408.26,408.75,406.64,408.31,151370.0
2022-07-21 09:30:00,406.11,408.22,403.54,405.64,23882.0,406.11,408.22,403.54,405.64,23882.0
2022-07-21 10:00:00,405.37,406.23,401.53,404.6,40403.0,405.37,406.23,401.53,404.6,40403.0
2022-07-21 11:00:00,404.79,406.53,404.02,404.58,22145.0,404.79,406.53,404.02,404.58,22145.0
2022-07-21 12:00:00,404.76,407.16,403.88,406.74,38648.0,404.76,407.16,403.88,406.74,38648.0
2022-07-21 13:00:00,406.61,406.94,404.87,406.33,21700.0,406.61,406.94,404.87,406.33,21700.0
2022-07-21 14:00:00,406.65,408.35,406.23,408.35,27273.0,406.65,408.35,406.23,408.35,27273.0
2022-07-21 15:00:00,408.15,411.64,408.14,411.4,73711.0,408.15,411.64,408.14,411.4,73711.0
2022-07-22 09:30:00,412.91,416.98,411.61,413.05,41373.0,412.91,416.98,411.61,413.05,41373.0
2022-07-22 10:00:00,413.61,414.02,409.62,410.82,32913.0,413.61,414.02,409.62,410.82,32913.0
2022-07-22 11:00:00,410.56,410.91,405.17,406.11,29200.0,410.56,410.91,405.17,406.11,29200.0
2022-07-22 12:00:00,406.42,407.11,404.64,406.63,21910.0,406.42,407.11,404.64,406.63,21910.0
2022-07-22 13:00:00,406.55,406.88,405.56,405.89,22687.0,406.55,406.88,405.56,405.89,22687.0
2022-07-22 14:00:00,405.61,406.48,403.7,405.68,32691.0,405.61,406.48,403.7,405.68,32691.0
2022-07-22 15:00:00,405.38,407.74,405.23,406.49,68686.0,405.38,407.74,405.23,406.49,68686.0
2022-07-25 09:30:00,408.91,408.91,401.0,403.08,22367.0,408.91,408.91,401.0,403.08,22367.0
2022-07-25 10:00:00,403.56,404.51,397.77,401.99,35134.0,403.56,404.51,397.77,401.99,35134.0
2022-07-25 11:00:00,401.46,403.29,401.06,402.81,13662.0,401.46,403.29,401.06,402.81,13662.0
2022-07-25 12:00:00,402.68,402.68,399.92,401.44,18429.0,402.68,402.68,399.92,401.44,18429.0
2022-07-25 13:00:00,401.57,402.38,399.79,400.23,15070.0,401.57,402.38,399.79,400.23,15070.0
2022-07-25 14:00:00,400.18,401.45,400.05,400.83,17448.0,400.18,401.45,400.05,400.83,17448.0
2022-07-25 15:00:00,401.08,401.76,399.74,401.16,82466.0,401.08,401.76,399.74,401.16,82466.0
2022-07-26 09:30:00,391.22,392.84,386.58,386.82,56040.0,391.22,392.84,386.58,386.82,56040.0
2022-07-26 10:00:00,386.98,386.98,383.58,385.86,60972.0,386.98,386.98,383.58,385.86,60972.0
2022-07-26 11:00:00,385.96,386.23,382.0,382.36,79173.0,385.96,386.23,382.0,382.36,79173.0
2022-07-26 12:00:00,382.0,384.78,380.81,383.77,65549.0,382.0,384.78,380.81,383.77,65549.0
2022-07-26 13:00:00,384.1,384.67,383.15,384.67,47375.0,384.1,384.67,383.15,384.67,47375.0
2022-07-26 14:00:00,384.53,385.54,383.63,385.51,33789.0,384.53,385.54,383.63,385.51,33789.0
2022-07-26 15:00:00,385.53,387.19,384.57,384.78,89148.0,385.53,387.19,384.57,384.78,89148.0
2022-07-27 09:30:00,386.92,389.99,384.18,385.46,27903.0,386.92,389.99,384.18,385.46,27903.0
2022-07-27 10:00:00,385.18,389.52,384.82,388.88,24804.0,385.18,389.52,384.82,388.88,24804.0
2022-07-27 11:00:00,388.72,389.66,386.42,388.25,18357.0,388.72,389.66,386.42,388.25,18357.0
2022-07-27 12:00:00,388.27,389.83,388.06,388.45,26872.0,388.27,389.83,388.06,388.45,26872.0
2022-07-27 13:00:00,388.5,390.77,388.5,390.3,14718.0,388.5,390.77,388.5,390.3,14718.0
2022-07-27 14:00:00,390.43,395.42,388.28,394.99,64574.0,390.43,395.42,388.28,394.99,64574.0
2022-07-27 15:00:00,395.19,397.56,394.71,395.39,92897.0,395.19,397.56,394.71,395.39,92897.0
2022-07-28 09:30:00,395.35,399.97,392.27,394.75,16558.0,395.35,399.97,392.27,394.75,16558.0
2022-07-28 10:00:00,394.22,396.48,392.8,396.48,19826.0,394.22,396.48,392.8,396.48,19826.0
2022-07-28 11:00:00,396.43,399.5,395.84,398.5,22876.0,396.43,399.5,395.84,398.5,22876.0
2022-07-28 12:00:00,398.81,403.21,398.78,402.68,58668.0,398.81,403.21,398.78,402.68,58668.0
2022-07-28 13:00:00,402.92,404.46,402.4,404.25,30774.0,402.92,404.46,402.4,404.25,30774.0
2022-07-28 14:00:00,404.1,404.21,402.0,402.36,21676.0,404.1,404.21,402.0,402.36,21676.0
2022-07-28 15:00:00,402.4,403.5,400.57,400.75,74171.0,402.4,403.5,400.57,400.75,74171.0
2022-07-29 09:30:00,397.47,398.36,391.86,392.54,47269.0,397.47,398.36,391.86,392.54,47269.0
2022-07-29 10:00:00,392.28,393.86,388.5,388.51,74127.0,392.28,393.86,388.5,388.51,74127.0
2022-07-29 11:00:00,388.43,389.57,386.01,386.21,71151.0,388.43,389.57,386.01,386.21,71151.0
2022-07-29 12:00:00,386.42,388.0,386.25,387.02,31406.0,386.42,388.0,386.25,387.02,31406.0
2022-07-29 13:00:00,387.06,387.92,386.6,387.1,51471.0,387.06,387.92,386.6,387.1,51471.0
2022-07-29 14:00:00,386.92,388.2,386.8,388.2,51130.0,386.92,388.2,386.8,388.2,51130.0
2022-07-29 15:00:00,388.64,391.81,388.26,388.78,209146.0,388.64,391.81,388.26,388.78,209146.0
2022-08-01 09:30:00,389.29,395.5,385.91,393.11,64407.0,389.29,395.5,385.91,393.11,64407.0
2022-08-01 10:00:00,391.77,394.88,389.53,394.69,50563.0,391.77,394.88,389.53,394.69,50563.0
2022-08-01 11:00:00,394.85,396.17,393.25,393.77,40180.0,394.85,396.17,393.25,393.77,40180.0
2022-08-01 12:00:00,393.66,394.25,391.55,391.95,40125.0,393.66,394.25,391.55,391.95,40125.0
2022-08-01 13:00:00,391.76,392.31,390.76,391.24,43750.0,391.76,392.31,390.76,391.24,43750.0
2022-08-01 14:00:00,391.25,393.71,390.21,393.23,40028.0,391.25,393.71,390.21,393.23,40028.0
2022-08-01 15:00:00,393.35,394.44,392.16,394.29,110139.0,393.35,394.44,392.16,394.29,110139.0
2022-08-02 09:30:00,395.74,395.75,390.0,392.86,30802.0,395.74,395.75,390.0,392.86,30802.0
2022-08-02 10:00:00,392.27,393.08,387.24,391.85,33276.0,392.27,393.08,387.24,391.85,33276.0
2022-08-02 11:00:00,392.04,396.62,392.04,396.49,30000.0,392.04,396.62,392.04,396.49,30000.0
2022-08-02 12:00:00,396.5,399.37,396.5,398.62,27528.0,396.5,399.37,396.5,398.62,27528.0
2022-08-02 13:00:00,398.65,399.12,393.02,394.03,38705.0,398.65,399.12,393.02,394.03,38705.0
2022-08-02 14:00:00,393.93,394.8,393.16,393.51,32792.0,393.93,394.8,393.16,393.51,32792.0
2022-08-02 15:00:00,393.49,395.41,392.67,392.9,83805.0,393.49,395.41,392.67,392.9,83805.0
2022-08-03 09:30:00,380.74,384.16,369.03,369.18,264974.0,380.74,384.16,369.03,369.18,264974.0
2022-08-03 10:00:00,369.01,369.63,360.58,363.25,283107.0,369.01,369.63,360.58,363.25,283107.0
2022-08-03 11:00:00,363.45,371.0,363.45,369.12,227175.0,363.45,371.0,363.45,369.12,227175.0
2022-08-03 12:00:00,369.26,374.3,368.75,373.61,170884.0,369.26,374.3,368.75,373.61,170884.0
2022-08-03 13:00:00,373.6,375.39,372.15,374.82,110638.0,373.6,375.39,372.15,374.82,110638.0
2022-08-03 14:00:00,374.8,376.26,373.5,374.93,79992.0,374.8,376.26,373.5,374.93,79992.0
2022-08-03 15:00:00,374.89,377.32,372.83,372.97,233364.0,374.89,377.32,372.83,372.97,233364.0
2022-08-04 09:30:00,376.63,376.63,370.44,371.88,48423.0,376.63,376.63,370.44,371.88,48423.0
2022-08-04 10:00:00,371.87,374.56,370.62,373.66,81210.0,371.87,374.56,370.62,373.66,81210.0
2022-08-04 11:00:00,373.81,375.73,372.23,374.22,95711.0,373.81,375.73,372.23,374.22,95711.0
2022-08-04 12:00:00,374.12,374.65,372.75,373.44,34805.0,374.12,374.65,372.75,373.44,34805.0
2022-08-04 13:00:00,373.61,374.48,373.0,374.25,28286.0,373.61,374.48,373.0,374.25,28286.0
2022-08-04 14:00:00,373.95,374.59,372.2,372.8,43020.0,373.95,374.59,372.2,372.8,43020.0
2022-08-04 15:00:00,372.76,373.38,371.53,372.18,98268.0,372.76,373.38,371.53,372.18,98268.0
2022-08-05 09:30:00,370.0,375.0,368.8,372.56,45324.0,370.0,375.0,368.8,372.56,45324.0
2022-08-05 10:00:00,372.88,378.22,371.72,375.32,135101.0,372.88,378.22,371.72,375.32,135101.0
2022-08-05 11:00:00,375.03,375.17,372.55,373.4,23901.0,375.03,375.17,372.55,373.4,23901.0
2022-08-05 12:00:00,373.39,374.78,372.46,374.74,22000.0,373.39,374.78,372.46,374.74,22000.0
2022-08-05 13:00:00,374.83,377.24,374.3,375.94,30593.0,374.83,377.24,374.3,375.94,30593.0
2022-08-05 14:00:00,375.94,376.53,374.71,375.94,44480.0,375.94,376.53,374.71,375.94,44480.0
2022-08-05 15:00:00,376.21,378.86,375.8,377.7,161369.0,376.21,378.86,375.8,377.7,161369.0
2022-08-08 09:30:00,378.3,384.24,377.92,382.05,99299.0,378.3,384.24,377.92,382.05,99299.0
2022-08-08 10:00:00,382.33,384.58,381.65,383.59,48966.0,382.33,384.58,381.65,383.59,48966.0
2022-08-08 11:00:00,383.44,385.34,380.71,382.65,36210.0,383.44,385.34,380.71,382.65,36210.0
2022-08-08 12:00:00,382.74,382.74,380.28,381.21,30790.0,382.74,382.74,380.28,381.21,30790.0
2022-08-08 13:00:00,381.12,381.66,380.1,380.77,35291.0,381.12,381.66,380.1,380.77,35291.0
2022-08-08 14:00:00,380.78,380.78,378.58,380.11,39332.0,380.78,380.78,378.58,380.11,39332.0
2022-08-08 15:00:00,380.1,380.18,378.75,379.45,108639.0,380.1,380.18,378.75,379.45,108639.0
2022-08-09 09:30:00,380.88,380.88,375.5,375.5,35284.0,380.88,380.88,375.5,375.5,35284.0
2022-08-09 10:00:00,375.42,376.34,372.22,375.96,50427.0,375.42,376.34,372.22,375.96,50427.0
2022-08-09 11:00:00,375.77,377.46,373.88,374.06,39367.0,375.77,377.46,373.88,374.06,39367.0
2022-08-09 12:00:00,374.21,374.29,372.71,373.25,30778.0,374.21,374.29,372.71,373.25,30778.0
2022-08-09 13:00:00,373.22,375.84,372.75,375.71,40906.0,373.22,375.84,372.75,375.71,40906.0
2022-08-09 14:00:00,375.45,376.45,374.16,375.63,28919.0,375.45,376.45,374.16,375.63,28919.0
2022-08-09 15:00:00,375.62,376.29,374.9,375.89,76808.0,375.62,376.29,374.9,375.89,76808.0
2022-08-10 09:30:00,385.78,388.79,384.78,386.65,34562.0,385.78,388.79,384.78,386.65,34562.0
2022-08-10 10:00:00,385.97,387.66,381.64,385.86,46955.0,385.97,387.66,381.64,385.86,46955.0
2022-08-10 11:00:00,386.36,387.51,385.03,386.74,26831.0,386.36,387.51,385.03,386.74,26831.0
2022-08-10 12:00:00,386.68,387.46,384.65,385.1,16684.0,386.68,387.46,384.65,385.1,16684.0
2022-08-10 13:00:00,385.08,385.7,383.58,384.55,17484.0,385.08,385.7,383.58,384.55,17484.0
2022-08-10 14:00:00,384.65,385.0,382.17,382.17,36449.0,384.65,385.0,382.17,382.17,36449.0
2022-08-10 15:00:00,382.13,382.72,381.1,381.43,69867.0,382.13,382.72,381.1,381.43,69867.0
2022-08-11 09:30:00,384.05,390.55,384.05,387.5,20747.0,384.05,390.55,384.05,387.5,20747.0
2022-08-11 10:00:00,387.36,391.0,386.58,391.0,40877.0,387.36,391.0,386.58,391.0,40877.0
2022-08-11 11:00:00,391.04,391.26,386.24,387.03,41328.0,391.04,391.26,386.24,387.03,41328.0
2022-08-11 12:00:00,387.29,388.92,386.49,388.49,22734.0,387.29,388.92,386.49,388.49,22734.0
2022-08-11 13:00:00,388.49,390.61,387.83,389.65,33984.0,388.49,390.61,387.83,389.65,33984.0
2022-08-11 14:00:00,389.69,391.33,389.14,390.0,23446.0,389.69,391.33,389.14,390.0,23446.0
2022-08-11 15:00:00,389.66,390.58,388.85,390.11,57460.0,389.66,390.58,388.85,390.11,57460.0
2022-08-12 09:30:00,391.85,393.46,389.08,392.4,27254.0,391.85,393.46,389.08,392.4,27254.0
2022-08-12 10:00:00,392.41,393.71,389.14,389.94,42829.0,392.41,393.71,389.14,389.94,42829.0
2022-08-12 11:00:00,389.55,391.91,389.29,391.91,28127.0,389.55,391.91,389.29,391.91,28127.0
2022-08-12 12:00:00,391.82,393.0,391.82,392.76,29042.0,391.82,393.0,391.82,392.76,29042.0
2022-08-12 13:00:00,392.8,394.02,392.69,393.48,24154.0,392.8,394.02,392.69,393.48,24154.0
2022-08-12 14:00:00,393.44,393.56,392.5,393.56,22497.0,393.44,393.56,392.5,393.56,22497.0
2022-08-12 15:00:00,393.61,395.58,393.05,395.47,62595.0,393.61,395.58,393.05,395.47,62595.0
2022-08-15 09:30:00,397.5,408.16,396.97,406.15,91451.0,397.5,408.16,396.97,406.15,91451.0
2022-08-15 10:00:00,405.84,406.45,401.68,403.08,67624.0,405.84,406.45,401.68,403.08,67624.0
2022-08-15 11:00:00,403.08,404.28,401.34,402.46,26687.0,403.08,404.28,401.34,402.46,26687.0
2022-08-15 12:00:00,402.8,405.21,402.71,404.52,27607.0,402.8,405.21,402.71,404.52,27607.0
2022-08-15 13:00:00,404.46,405.06,402.46,402.71,27113.0,404.46,405.06,402.46,402.71,27113.0
2022-08-15 14:00:00,402.79,404.27,402.0,403.52,29535.0,402.79,404.27,402.0,403.52,29535.0
2022-08-15 15:00:00,403.45,406.2,403.38,405.32,99083.0,403.45,406.2,403.38,405.32,99083.0
2022-08-16 09:30:00,407.05,416.75,407.05,414.66,68101.0,407.05,416.75,407.05,414.66,68101.0
2022-08-16 10:00:00,414.67,417.9,413.6,416.14,80427.0,414.67,417.9,413.6,416.14,80427.0
2022-08-16 11:00:00,416.14,418.79,415.41,417.48,96973.0,416.14,418.79,415.41,417.48,96973.0
2022-08-16 12:00:00,417.48,417.53,413.99,414.87,130810.0,417.48,417.53,413.99,414.87,130810.0
2022-08-16 13:00:00,414.92,415.86,414.71,415.85,67621.0,414.92,415.86,414.71,415.85,67621.0
2022-08-16 14:00:00,415.81,416.76,410.67,411.04,119454.0,415.81,416.76,410.67,411.04,119454.0
2022-08-16 15:00:00,410.93,411.07,407.07,407.28,142932.0,410.93,411.07,407.07,407.28,142932.0
2022-08-17 09:30:00,403.0,406.2,400.73,405.57,43613.0,403.0,406.2,400.73,405.57,43613.0
2022-08-17 10:00:00,405.31,405.61,401.06,401.74,54698.0,405.31,405.61,401.06,401.74,54698.0
2022-08-17 11:00:00,401.96,403.41,400.25,400.57,43290.0,401.96,403.41,400.25,400.57,43290.0
2022-08-17 12:00:00,400.56,403.11,400.56,402.03,23596.0,400.56,403.11,400.56,402.03,23596.0
2022-08-17 13:00:00,402.06,403.34,401.23,402.78,23512.0,402.06,403.34,401.23,402.78,23512.0
2022-08-17 14:00:00,402.99,406.83,402.7,404.7,41065.0,402.99,406.83,402.7,404.7,41065.0
2022-08-17 15:00:00,404.74,405.4,403.19,404.45,89526.0,404.74,405.4,403.19,404.45,89526.0
2022-08-18 09:30:00,406.05,408.04,402.07,403.43,32871.0,406.05,408.04,402.07,403.43,32871.0
2022-08-18 10:00:00,403.36,407.22,403.13,405.96,35486.0,403.36,407.22,403.13,405.96,35486.0
2022-08-18 11:00:00,406.41,408.71,405.93,407.92,23158.0,406.41,408.71,405.93,407.92,23158.0
2022-08-18 12:00:00,407.87,409.42,407.23,407.86,25972.0,407.87,409.42,407.23,407.86,25972.0
2022-08-18 13:00:00,408.02,408.81,407.64,408.48,17937.0,408.02,408.81,407.64,408.48,17937.0
2022-08-18 14:00:00,408.6,409.77,408.44,409.5,19767.0,408.6,409.77,408.44,409.5,19767.0
2022-08-18 15:00:00,409.2,410.06,408.49,409.1,55701.0,409.2,410.06,408.49,409.1,55701.0
2022-08-19 09:30:00,407.75,410.03,403.81,404.06,53330.0,407.75,410.03,403.81,404.06,53330.0
2022-08-19 10:00:00,404.04,404.97,402.12,402.3,27329.0,404.04,404.97,402.12,402.3,27329.0
2022-08-19 11:00:00,402.72,404.25,401.95,403.2,25756.0,402.72,404.25,401.95,403.2,25756.0
2022-08-19 12:00:00,403.25,403.62,401.96,402.96,22355.0,403.25,403.62,401.96,402.96,22355.0
2022-08-19 13:00:00,402.92,403.18,400.78,402.18,22807.0,402.92,403.18,400.78,402.18,22807.0
2022-08-19 14:00:00,401.99,401.99,400.13,400.36,21542.0,401.99,401.99,400.13,400.36,21542.0
2022-08-19 15:00:00,400.21,403.99,399.53,403.54,70063.0,400.21,403.99,399.53,403.54,70063.0
2022-08-22 09:30:00,397.5,400.45,395.53,399.55,56860.0,397.5,400.45,395.53,399.55,56860.0
2022-08-22 10:00:00,399.6,399.63,396.39,396.67,30417.0,399.6,399.63,396.39,396.67,30417.0
2022-08-22 11:00:00,396.73,398.97,396.25,397.16,32031.0,396.73,398.97,396.25,397.16,32031.0
2022-08-22 12:00:00,397.08,397.76,395.7,396.62,35935.0,397.08,397.76,395.7,396.62,35935.0
2022-08-22 13:00:00,396.64,396.85,395.46,396.78,39506.0,396.64,396.85,395.46,396.78,39506.0
2022-08-22 14:00:00,396.69,397.91,395.75,397.77,37501.0,396.69,397.91,395.75,397.77,37501.0
2022-08-22 15:00:00,397.75,398.91,396.78,397.46,84111.0,397.75,398.91,396.78,397.46,84111.0
2022-08-23 09:30:00,398.09,403.72,398.09,402.49,34293.0,398.09,403.72,398.09,402.49,34293.0
2022-08-23 10:00:00,402.12,403.94,399.39,399.46,37907.0,402.12,403.94,399.39,399.46,37907.0
2022-08-23 11:00:00,399.47,401.25,398.25,400.94,29226.0,399.47,401.25,398.25,400.94,29226.0
2022-08-23 12:00:00,400.53,401.56,399.32,400.97,28551.0,400.53,401.56,399.32,400.97,28551.0
2022-08-23 13:00:00,400.98,401.1,399.43,400.5,28753.0,400.98,401.1,399.43,400.5,28753.0
2022-08-23 14:00:00,400.4,401.96,399.98,401.1,51566.0,400.4,401.96,399.98,401.1,51566.0
2022-08-23 15:00:00,401.13,402.0,399.99,401.32,76744.0,401.13,402.0,399.99,401.32,76744.0
2022-08-24 09:30:00,403.35,405.17,400.16,403.03,35556.0,403.35,405.17,400.16,403.03,35556.0
2022-08-24 10:00:00,402.64,411.65,402.64,410.97,57254.0,402.64,411.65,402.64,410.97,57254.0
2022-08-24 11:00:00,411.34,414.11,411.22,412.53,74217.0,411.34,414.11,411.22,412.53,74217.0
2022-08-24 12:00:00,412.81,415.03,411.26,412.34,45012.0,412.81,415.03,411.26,412.34,45012.0
2022-08-24 13:00:00,412.32,413.07,411.25,412.75,30197.0,412.32,413.07,411.25,412.75,30197.0
2022-08-24 14:00:00,412.69,413.04,411.63,412.9,29128.0,412.69,413.04,411.63,412.9,29128.0
2022-08-24 15:00:00,412.87,414.0,411.41,412.08,108977.0,412.87,414.0,411.41,412.08,108977.0
2022-08-25 09:30:00,412.81,415.99,409.93,415.99,68600.0,412.81,415.99,409.93,415.99,68600.0
2022-08-25 10:00:00,415.98,417.98,414.0,416.33,97507.0,415.98,417.98,414.0,416.33,97507.0
2022-08-25 11:00:00,416.52,417.35,414.36,417.35,56442.0,416.52,417.35,414.36,417.35,56442.0
2022-08-25 12:00:00,417.51,417.8,414.21,416.4,67111.0,417.51,417.8,414.21,416.4,67111.0
2022-08-25 13:00:00,416.57,419.28,416.19,418.43,76926.0,416.57,419.28,416.19,418.43,76926.0
2022-08-25 14:00:00,418.4,419.2,417.75,418.83,112535.0,418.4,419.2,417.75,418.83,112535.0
2022-08-25 15:00:00,418.88,420.69,417.86,419.68,378903.0,418.88,420.69,417.86,419.68,378903.0
2022-08-26 09:30:00,429.25,433.88,423.09,430.16,329644.0,429.25,433.88,423.09,430.16,329644.0
2022-08-26 10:00:00,429.68,433.82,424.25,425.5,280312.0,429.68,433.82,424.25,425.5,280312.0
2022-08-26 11:00:00,425.4,425.4,417.35,419.24,274957.0,425.4,425.4,417.35,419.24,274957.0
2022-08-26 12:00:00,419.2,419.32,412.74,414.22,122112.0,419.2,419.32,412.74,414.22,122112.0
2022-08-26 13:00:00,414.14,417.48,413.0,415.56,114138.0,414.14,417.48,413.0,415.56,114138.0
2022-08-26 14:00:00,415.79,416.88,413.0,413.14,115205.0,415.79,416.88,413.0,413.14,115205.0
2022-08-26 15:00:00,413.0,415.53,410.95,411.48,298099.0,413.0,415.53,410.95,411.48,298099.0
2022-08-29 09:30:00,405.76,413.4,404.17,409.36,99597.0,405.76,413.4,404.17,409.36,99597.0
2022-08-29 10:00:00,409.73,416.0,408.4,411.73,101318.0,409.73,416.0,408.4,411.73,101318.0
2022-08-29 11:00:00,411.56,414.98,411.56,414.86,74714.0,411.56,414.98,411.56,414.86,74714.0
2022-08-29 12:00:00,414.73,418.89,414.46,418.46,96513.0,414.73,418.89,414.46,418.46,96513.0
2022-08-29 13:00:00,418.39,422.22,418.22,420.56,76872.0,418.39,422.22,418.22,420.56,76872.0
2022-08-29 14:00:00,420.33,423.67,420.05,421.45,97637.0,420.33,423.67,420.05,421.45,97637.0
2022-08-29 15:00:00,421.54,422.55,417.38,417.51,167886.0,421.54,422.55,417.38,417.51,167886.0
2022-08-30 09:30:00,420.26,420.68,415.53,416.31,41836.0,420.26,420.68,415.53,416.31,41836.0
2022-08-30 10:00:00,416.28,418.06,411.13,414.4,70367.0,416.28,418.06,411.13,414.4,70367.0
2022-08-30 11:00:00,414.32,414.72,410.54,411.4,39416.0,414.32,414.72,410.54,411.4,39416.0
2022-08-30 12:00:00,411.48,412.97,410.72,412.29,38278.0,411.48,412.97,410.72,412.29,38278.0
2022-08-30 13:00:00,412.25,412.77,410.13,411.97,35629.0,412.25,412.77,410.13,411.97,35629.0
2022-08-30 14:00:00,412.03,415.51,411.43,415.15,42024.0,412.03,415.51,411.43,415.15,42024.0
2022-08-30 15:00:00,415.28,417.79,415.09,416.92,127421.0,415.28,417.79,415.09,416.92,127421.0
2022-08-31 09:30:00,419.37,425.33,418.66,420.64,71054.0,419.37,425.33,418.66,420.64,71054.0
2022-08-31 10:00:00,420.6,421.49,416.47,419.37,96666.0,420.6,421.49,416.47,419.37,96666.0
2022-08-31 11:00:00,419.0,424.64,418.85,424.37,78823.0,419.0,424.64,418.85,424.37,78823.0
2022-08-31 12:00:00,424.44,424.6,421.77,422.74,30663.0,424.44,424.6,421.77,422.74,30663.0
2022-08-31 13:00:00,422.49,423.76,421.81,423.76,31553.0,422.49,423.76,421.81,423.76,31553.0
2022-08-31 14:00:00,423.71,424.04,419.5,420.05,64316.0,423.71,424.04,419.5,420.05,64316.0
2022-08-31 15:00:00,420.19,422.17,418.71,419.87,118288.0,420.19,422.17,418.71,419.87,118288.0
2022-09-01 09:30:00,418.92,420.0,415.96,417.29,55718.0,418.92,420.0,415.96,417.29,55718.0
2022-09-01 10:00:00,417.09,417.25,414.0,414.48,83388.0,417.09,417.25,414.0,414.48,83388.0
2022-09-01 11:00:00,414.41,416.88,414.25,416.15,39146.0,414.41,416.88,414.25,416.15,39146.0
2022-09-01 12:00:00,416.3,417.23,415.5,416.1,37546.0,416.3,417.23,415.5,416.1,37546.0
2022-09-01 13:00:00,416.05,418.74,415.65,416.54,29664.0,416.05,418.74,415.65,416.54,29664.0
2022-09-01 14:00:00,416.59,422.79,416.53,422.41,59460.0,416.59,422.79,416.53,422.41,59460.0
2022-09-01 15:00:00,422.31,424.48,420.48,424.26,155583.0,422.31,424.48,420.48,424.26,155583.0
2022-09-02 09:30:00,428.77,429.1,421.16,423.19,51825.0,428.77,429.1,421.16,423.19,51825.0
2022-09-02 10:00:00,423.14,429.53,421.61,428.83,85284.0,423.14,429.53,421.61,428.83,85284.0
2022-09-02 11:00:00,428.75,431.6,428.58,431.31,51008.0,428.75,431.6,428.58,431.31,51008.0
2022-09-02 12:00:00,431.37,431.57,426.63,426.64,34728.0,431.37,431.57,426.63,426.64,34728.0
2022-09-02 13:00:00,426.88,426.88,421.68,422.07,61936.0,426.88,426.88,421.68,422.07,61936.0
2022-09-02 14:00:00,422.44,425.02,421.94,422.96,33290.0,422.44,425.02,421.94,422.96,33290.0
2022-09-02 15:00:00,422.98,424.61,420.89,423.06,91458.0,422.98,424.61,420.89,423.06,91458.0
2022-09-06 09:30:00,423.48,427.44,418.01,420.68,74046.0,423.48,427.44,418.01,420.68,74046.0
2022-09-06 10:00:00,420.73,423.94,414.07,423.08,80448.0,420.73,423.94,414.07,423.08,80448.0
2022-09-06 11:00:00,422.92,431.75,422.41,431.08,59526.0,422.92,431.75,422.41,431.08,59526.0
2022-09-06 12:00:00,430.87,431.37,425.92,427.55,39425.0,430.87,431.37,425.92,427.55,39425.0
2022-09-06 13:00:00,427.65,427.68,423.15,424.97,49665.0,427.65,427.68,423.15,424.97,49665.0
2022-09-06 14:00:00,424.94,426.34,424.27,424.92,33493.0,424.94,426.34,424.27,424.92,33493.0
2022-09-06 15:00:00,424.99,428.33,424.45,427.94,126937.0,424.99,428.33,424.45,427.94,126937.0
2022-09-07 09:30:00,429.42,435.78,427.54,433.41,75642.0,429.42,435.78,427.54,433.41,75642.0
2022-09-07 10:00:00,433.37,436.64,432.18,435.05,87975.0,433.37,436.64,432.18,435.05,87975.0
2022-09-07 11:00:00,435.15,438.5,434.74,437.98,55371.0,435.15,438.5,434.74,437.98,55371.0
2022-09-07 12:00:00,438.24,440.88,436.92,440.52,69495.0,438.24,440.88,436.92,440.52,69495.0
2022-09-07 13:00:00,440.55,442.36,437.9,441.38,127417.0,440.55,442.36,437.9,441.38,127417.0
2022-09-07 14:00:00,441.18,445.63,441.02,444.19,93826.0,441.18,445.63,441.02,444.19,93826.0
2022-09-07 15:00:00,444.07,444.54,442.08,444.01,213574.0,444.07,444.54,442.08,444.01,213574.0
2022-09-08 09:30:00,440.76,444.79,439.0,441.42,51807.0,440.76,444.79,439.0,441.42,51807.0
2022-09-08 10:00:00,441.56,446.56,438.2,445.86,89650.0,441.56,446.56,438.2,445.86,89650.0
2022-09-08 11:00:00,446.34,448.29,445.34,446.17,57167.0,446.34,448.29,445.34,446.17,57167.0
2022-09-08 12:00:00,446.23,446.23,442.16,445.52,72489.0,446.23,446.23,442.16,445.52,72489.0
2022-09-08 13:00:00,445.35,447.77,444.31,445.97,58546.0,445.35,447.77,444.31,445.97,58546.0
2022-09-08 14:00:00,445.92,447.45,445.66,445.84,33476.0,445.92,447.45,445.66,445.84,33476.0
2022-09-08 15:00:00,445.64,446.79,444.25,445.53,133884.0,445.64,446.79,444.25,445.53,133884.0
2022-09-09 09:30:00,446.05,447.88,445.08,447.0,56617.0,446.05,447.88,445.08,447.0,56617.0
2022-09-09 10:00:00,446.75,448.08,442.96,443.24,57232.0,446.75,448.08,442.96,443.24,57232.0
2022-09-09 11:00:00,443.38,445.14,441.18,445.0,42115.0,443.38,445.14,441.18,445.0,42115.0
2022-09-09 12:00:00,444.79,445.69,443.59,445.25,36356.0,444.79,445.69,443.59,445.25,36356.0
2022-09-09 13:00:00,445.16,445.4,442.94,443.3,60488.0,445.16,445.4,442.94,443.3,60488.0
2022-09-09 14:00:00,443.15,443.92,442.04,443.6,53751.0,443.15,443.92,442.04,443.6,53751.0
2022-09-09 15:00:00,443.59,444.8,442.87,443.04,164954.0,443.59,444.8,442.87,443.04,164954.0
2022-09-12 09:30:00,444.78,448.71,444.5,445.68,25718.0,444.78,448.71,444.5,445.68,25718.0
2022-09-12 10:00:00,445.78,451.3,444.09,448.8,128710.0,445.78,451.3,444.09,448.8,128710.0
2022-09-12 11:00:00,448.82,449.17,444.98,445.74,40429.0,448.82,449.17,444.98,445.74,40429.0
2022-09-12 12:00:00,445.44,447.65,444.93,446.34,52301.0,445.44,447.65,444.93,446.34,52301.0
2022-09-12 13:00:00,446.1,447.65,445.31,447.65,47576.0,446.1,447.65,445.31,447.65,47576.0
2022-09-12 14:00:00,447.63,448.6,446.8,447.45,65441.0,447.63,448.6,446.8,447.45,65441.0
2022-09-12 15:00:00,447.3,447.88,445.95,446.12,114719.0,447.3,447.88,445.95,446.12,114719.0
2022-09-13 09:30:00,439.66,441.58,437.26,438.67,59500.0,439.66,441.58,437.26,438.67,59500.0
2022-09-13 10:00:00,438.63,440.64,437.72,439.5,65673.0,438.63,440.64,437.72,439.5,65673.0
2022-09-13 11:00:00,439.5,439.69,437.01,438.15,62382.0,439.5,439.69,437.01,438.15,62382.0
2022-09-13 12:00:00,438.18,438.54,436.21,436.72,41094.0,438.18,438.54,436.21,436.72,41094.0
2022-09-13 13:00:00,436.44,437.84,435.33,435.7,37712.0,436.44,437.84,435.33,435.7,37712.0
2022-09-13 14:00:00,435.52,435.52,431.93,432.15,29202.0,435.52,435.52,431.93,432.15,29202.0
2022-09-13 15:00:00,432.2,432.39,429.39,429.7,138385.0,432.2,432.39,429.39,429.7,138385.0
2022-09-14 09:30:00,430.72,432.35,426.79,429.32,34766.0,430.72,432.35,426.79,429.32,34766.0
2022-09-14 10:00:00,429.08,430.0,423.3,427.93,52934.0,429.08,430.0,423.3,427.93,52934.0
2022-09-14 11:00:00,427.99,428.48,426.29,426.95,61910.0,427.99,428.48,426.29,426.95,61910.0
2022-09-14 12:00:00,426.53,427.2,425.12,426.49,30532.0,426.53,427.2,425.12,426.49,30532.0
2022-09-14 13:00:00,426.6,426.86,424.0,424.36,26771.0,426.6,426.86,424.0,424.36,26771.0
2022-09-14 14:00:00,424.48,425.36,423.62,424.69,21564.0,424.48,425.36,423.62,424.69,21564.0
2022-09-14 15:00:00,424.53,426.4,419.57,426.17,288443.0,424.53,426.4,419.57,426.17,288443.0
2022-09-15 09:30:00,426.68,427.0,423.2,423.43,80447.0,426.68,427.0,423.2,423.43,80447.0
2022-09-15 10:00:00,423.5,425.82,419.01,419.7,67806.0,423.5,425.82,419.01,419.7,67806.0
2022-09-15 11:00:00,419.49,423.19,419.35,420.35,35639.0,419.49,423.19,419.35,420.35,35639.0
2022-09-15 12:00:00,420.5,421.99,419.95,421.37,27893.0,420.5,421.99,419.95,421.37,27893.0
2022-09-15 13:00:00,421.4,424.17,421.4,422.86,27470.0,421.4,424.17,421.4,422.86,27470.0
2022-09-15 14:00:00,422.79,423.0,421.32,422.1,35143.0,422.79,423.0,421.32,422.1,35143.0
2022-09-15 15:00:00,422.18,423.49,419.81,422.65,57584.0,422.18,423.49,419.81,422.65,57584.0
2022-09-16 09:30:00,417.54,423.03,416.09,417.6,80421.0,417.54,423.03,416.09,417.6,80421.0
2022-09-16 10:00:00,418.14,423.11,417.31,418.77,30814.0,418.14,423.11,417.31,418.77,30814.0
2022-09-16 11:00:00,419.42,419.85,416.35,418.35,41238.0,419.42,419.85,416.35,418.35,41238.0
2022-09-16 12:00:00,418.5,418.51,415.8,417.66,14389.0,418.5,418.51,415.8,417.66,14389.0
2022-09-16 13:00:00,417.32,417.65,415.9,416.15,19700.0,417.32,417.65,415.9,416.15,19700.0
2022-09-16 14:00:00,416.12,418.28,416.0,417.44,34284.0,416.12,418.28,416.0,417.44,34284.0
2022-09-16 15:00:00,417.88,419.04,415.87,418.43,93843.0,417.88,419.04,415.87,418.43,93843.0
2022-09-19 09:30:00,418.04,426.2,417.01,424.41,51570.0,418.04,426.2,417.01,424.41,51570.0
2022-09-19 10:00:00,424.39,424.39,420.82,421.14,52639.0,424.39,424.39,420.82,421.14,52639.0
2022-09-19 11:00:00,421.31,423.01,419.58,420.25,27468.0,421.31,423.01,419.58,420.25,27468.0
2022-09-19 12:00:00,420.43,421.37,419.28,420.0,43932.0,420.43,421.37,419.28,420.0,43932.0
2022-09-19 13:00:00,420.03,421.0,419.38,419.86,52415.0,420.03,421.0,419.38,419.86,52415.0
2022-09-19 14:00:00,419.88,420.18,418.82,419.5,21885.0,419.88,420.18,418.82,419.5,21885.0
2022-09-19 15:00:00,419.42,421.86,419.4,421.47,93923.0,419.42,421.86,419.4,421.47,93923.0
2022-09-20 09:30:00,416.39,419.41,415.03,417.04,37091.0,416.39,419.41,415.03,417.04,37091.0
2022-09-20 10:00:00,417.29,419.26,416.59,418.48,35841.0,417.29,419.26,416.59,418.48,35841.0
2022-09-20 11:00:00,418.33,419.53,417.56,419.03,20541.0,418.33,419.53,417.56,419.03,20541.0
2022-09-20 12:00:00,418.78,418.83,415.96,416.44,14999.0,418.78,418.83,415.96,416.44,14999.0
2022-09-20 13:00:00,416.21,416.21,413.0,413.15,22207.0,416.21,416.21,413.0,413.15,22207.0
2022-09-20 14:00:00,413.4,415.61,413.4,415.26,26499.0,413.4,415.61,413.4,415.26,26499.0
2022-09-20 15:00:00,415.7,418.72,415.7,416.62,50270.0,415.7,418.72,415.7,416.62,50270.0
2022-09-21 09:30:00,420.04,422.5,419.22,420.19,26476.0,420.04,422.5,419.22,420.19,26476.0
2022-09-21 10:00:00,420.51,420.59,416.93,417.65,19914.0,420.51,420.59,416.93,417.65,19914.0
2022-09-21 11:00:00,417.69,419.32,416.95,418.31,21471.0,417.69,419.32,416.95,418.31,21471.0
2022-09-21 12:00:00,418.28,419.29,417.15,417.15,11746.0,418.28,419.29,417.15,417.15,11746.0
2022-09-21 13:00:00,417.3,418.63,416.8,418.63,8040.0,417.3,418.63,416.8,418.63,8040.0
2022-09-21 14:00:00,418.51,423.0,412.47,419.75,57623.0,418.51,423.0,412.47,419.75,57623.0
2022-09-21 15:00:00,420.47,421.21,410.71,410.73,88774.0,420.47,421.21,410.71,410.73,88774.0
2022-09-22 09:30:00,409.63,410.26,404.0,404.63,42321.0,409.63,410.26,404.0,404.63,42321.0
2022-09-22 10:00:00,404.51,405.97,402.38,402.38,51620.0,404.51,405.97,402.38,402.38,51620.0
2022-09-22 11:00:00,402.42,403.43,401.2,401.26,39859.0,402.42,403.43,401.2,401.26,39859.0
2022-09-22 12:00:00,401.78,404.32,401.63,403.65,30917.0,401.78,404.32,401.63,403.65,30917.0
2022-09-22 13:00:00,403.69,404.01,401.75,403.23,50152.0,403.69,404.01,401.75,403.23,50152.0
2022-09-22 14:00:00,403.19,403.55,401.39,403.24,36517.0,403.19,403.55,401.39,403.24,36517.0
2022-09-22 15:00:00,403.33,405.27,401.59,401.68,83340.0,403.33,405.27,401.59,401.68,83340.0
2022-09-23 09:30:00,395.84,397.64,393.41,394.64,63409.0,395.84,397.64,393.41,394.64,63409.0
2022-09-23 10:00:00,394.93,396.39,391.07,392.13,95619.0,394.93,396.39,391.07,392.13,95619.0
2022-09-23 11:00:00,392.12,393.36,390.87,392.42,40038.0,392.12,393.36,390.87,392.42,40038.0
2022-09-23 12:00:00,392.11,392.46,390.15,392.28,46356.0,392.11,392.46,390.15,392.28,46356.0
2022-09-23 13:00:00,392.2,392.84,390.7,390.98,27705.0,392.2,392.84,390.7,390.98,27705.0
2022-09-23 14:00:00,390.76,391.22,386.1,386.3,33641.0,390.76,391.22,386.1,386.3,33641.0
2022-09-23 15:00:00,386.31,393.1,386.31,392.31,132482.0,386.31,393.1,386.31,392.31,132482.0
2022-09-26 09:30:00,391.91,397.6,391.54,397.39,46493.0,391.91,397.6,391.54,397.39,46493.0
2022-09-26 10:00:00,397.32,399.17,393.26,394.08,42530.0,397.32,399.17,393.26,394.08,42530.0
2022-09-26 11:00:00,394.38,394.59,391.3,393.53,38787.0,394.38,394.59,391.3,393.53,38787.0
2022-09-26 12:00:00,393.54,393.62,390.15,391.91,31690.0,393.54,393.62,390.15,391.91,31690.0
2022-09-26 13:00:00,391.68,391.78,388.11,389.27,38810.0,391.68,391.78,388.11,389.27,38810.0
2022-09-26 14:00:00,389.74,391.15,388.46,390.05,38406.0,389.74,391.15,388.46,390.05,38406.0
2022-09-26 15:00:00,390.02,390.91,387.33,387.82,106265.0,390.02,390.91,387.33,387.82,106265.0
2022-09-27 09:30:00,392.8,397.37,392.4,396.34,71727.0,392.8,397.37,392.4,396.34,71727.0
2022-09-27 10:00:00,396.84,397.46,393.16,395.47,60323.0,396.84,397.46,393.16,395.47,60323.0
2022-09-27 11:00:00,395.91,396.3,391.54,391.54,40486.0,395.91,396.3,391.54,391.54,40486.0
2022-09-27 12:00:00,391.54,391.54,388.6,391.16,31475.0,391.54,391.54,388.6,391.16,31475.0
2022-09-27 13:00:00,390.73,390.97,388.31,389.76,39396.0,390.73,390.97,388.31,389.76,39396.0
2022-09-27 14:00:00,389.7,394.73,389.26,393.91,53306.0,389.7,394.73,389.26,393.91,53306.0
2022-09-27 15:00:00,393.8,394.82,392.1,394.28,92238.0,393.8,394.82,392.1,394.28,92238.0
2022-09-28 09:30:00,400.01,404.29,397.02,399.74,89027.0,400.01,404.29,397.02,399.74,89027.0
2022-09-28 10:00:00,399.92,405.11,398.29,403.6,93495.0,399.92,405.11,398.29,403.6,93495.0
2022-09-28 11:00:00,403.44,404.76,402.12,404.31,48532.0,403.44,404.76,402.12,404.31,48532.0
2022-09-28 12:00:00,404.42,406.68,403.86,404.58,49605.0,404.42,406.68,403.86,404.58,49605.0
2022-09-28 13:00:00,404.74,405.93,403.62,404.93,40354.0,404.74,405.93,403.62,404.93,40354.0
2022-09-28 14:00:00,404.68,406.37,404.6,406.24,17015.0,404.68,406.37,404.6,406.24,17015.0
2022-09-28 15:00:00,406.07,410.47,405.99,409.01,111334.0,406.07,410.47,405.99,409.01,111334.0
2022-09-29 09:30:00,409.94,409.94,402.66,404.0,76104.0,409.94,409.94,402.66,404.0,76104.0
2022-09-29 10:00:00,403.78,407.48,403.34,406.49,33315.0,403.78,407.48,403.34,406.49,33315.0
2022-09-29 11:00:00,406.49,408.65,405.54,408.07,34619.0,406.49,408.65,405.54,408.07,34619.0
2022-09-29 12:00:00,407.76,408.44,406.35,406.59,29180.0,407.76,408.44,406.35,406.59,29180.0
2022-09-29 13:00:00,406.4,406.54,402.9,403.07,28436.0,406.4,406.54,402.9,403.07,28436.0
2022-09-29 14:00:00,402.91,403.98,400.97,400.97,46388.0,402.91,403.98,400.97,400.97,46388.0
2022-09-29 15:00:00,401.13,405.14,401.13,404.76,96403.0,401.13,405.14,401.13,404.76,96403.0
2022-09-30 09:30:00,401.75,403.68,394.63,402.16,66875.0,401.75,403.68,394.63,402.16,66875.0
2022-09-30 10:00:00,401.65,406.24,399.8,406.17,72038.0,401.65,406.24,399.8,406.17,72038.0
2022-09-30 11:00:00,406.9,409.73,405.83,405.89,35926.0,406.9,409.73,405.83,405.89,35926.0
2022-09-30 12:00:00,405.37,408.04,405.05,406.94,18378.0,405.37,408.04,405.05,406.94,18378.0
2022-09-30 13:00:00,406.92,408.31,405.06,405.22,25164.0,406.92,408.31,405.06,405.22,25164.0
2022-09-30 14:00:00,405.23,405.79,402.15,402.78,23084.0,405.23,405.79,402.15,402.78,23084.0
2022-09-30 15:00:00,402.96,404.43,400.58,400.68,91878.0,402.96,404.43,400.58,400.68,91878.0
2022-10-03 09:30:00,403.0,405.04,397.35,397.74,29651.0,403.0,405.04,397.35,397.74,29651.0
2022-10-03 10:00:00,398.62,402.24,397.0,399.88,54344.0,398.62,402.24,397.0,399.88,54344.0
2022-10-03 11:00:00,400.24,403.68,399.73,402.22,37219.0,400.24,403.68,399.73,402.22,37219.0
2022-10-03 12:00:00,402.19,404.5,402.19,403.77,32143.0,402.19,404.5,402.19,403.77,32143.0
2022-10-03 13:00:00,404.06,407.34,404.06,406.63,25974.0,404.06,407.34,404.06,406.63,25974.0
2022-10-03 14:00:00,406.56,409.04,406.51,408.7,26260.0,406.56,409.04,406.51,408.7,26260.0
2022-10-03 15:00:00,408.67,409.02,404.37,404.76,74043.0,408.67,409.02,404.37,404.76,74043.0
2022-10-04 09:30:00,410.67,414.09,407.38,408.91,43027.0,410.67,414.09,407.38,408.91,43027.0
2022-10-04 10:00:00,408.91,410.45,407.3,407.97,66216.0,408.91,410.45,407.3,407.97,66216.0
2022-10-04 11:00:00,407.97,408.08,404.14,404.8,23070.0,407.97,408.08,404.14,404.8,23070.0
2022-10-04 12:00:00,404.88,405.14,401.97,402.51,23934.0,404.88,405.14,401.97,402.51,23934.0
2022-10-04 13:00:00,402.51,405.02,400.57,404.75,33158.0,402.51,405.02,400.57,404.75,33158.0
2022-10-04 14:00:00,404.8,407.1,404.72,406.25,37694.0,404.8,407.1,404.72,406.25,37694.0
2022-10-04 15:00:00,406.13,406.29,403.42,403.85,95361.0,406.13,406.29,403.42,403.85,95361.0
2022-10-05 09:30:00,400.28,402.26,393.94,396.19,53388.0,400.28,402.26,393.94,396.19,53388.0
2022-10-05 10:00:00,395.86,396.41,392.26,392.42,54295.0,395.86,396.41,392.26,392.42,54295.0
2022-10-05 11:00:00,392.27,396.6,392.2,396.25,39321.0,392.27,396.6,392.2,396.25,39321.0
2022-10-05 12:00:00,396.02,398.0,395.08,397.59,25591.0,396.02,398.0,395.08,397.59,25591.0
2022-10-05 13:00:00,397.74,398.8,395.67,396.02,20591.0,397.74,398.8,395.67,396.02,20591.0
2022-10-05 14:00:00,395.76,396.74,395.19,396.29,34363.0,395.76,396.74,395.19,396.29,34363.0
2022-10-05 15:00:00,396.61,399.18,395.27,396.02,120511.0,396.61,399.18,395.27,396.02,120511.0
2022-10-06 09:30:00,394.23,401.66,394.23,399.34,31487.0,394.23,401.66,394.23,399.34,31487.0
2022-10-06 10:00:00,398.81,398.81,395.0,397.39,26430.0,398.81,398.81,395.0,397.39,26430.0
2022-10-06 11:00:00,397.49,398.1,395.56,395.61,33749.0,397.49,398.1,395.56,395.61,33749.0
2022-10-06 12:00:00,395.06,396.14,393.64,395.48,27941.0,395.06,396.14,393.64,395.48,27941.0
2022-10-06 13:00:00,395.44,396.07,393.84,393.92,24721.0,395.44,396.07,393.84,393.92,24721.0
2022-10-06 14:00:00,393.88,393.88,391.29,392.16,19916.0,393.88,393.88,391.29,392.16,19916.0
2022-10-06 15:00:00,392.15,393.16,391.19,392.02,84515.0,392.15,393.16,391.19,392.02,84515.0
2022-10-07 09:30:00,386.53,387.96,381.49,381.5,50025.0,386.53,387.96,381.49,381.5,50025.0
2022-10-07 10:00:00,381.14,384.68,381.04,383.19,59650.0,381.14,384.68,381.04,383.19,59650.0
2022-10-07 11:00:00,383.48,384.57,381.6,383.26,22309.0,383.48,384.57,381.6,383.26,22309.0
2022-10-07 12:00:00,383.1,384.11,380.94,381.7,24658.0,383.1,384.11,380.94,381.7,24658.0
2022-10-07 13:00:00,381.53,384.79,381.3,384.31,17575.0,381.53,384.79,381.3,384.31,17575.0
2022-10-07 14:00:00,384.41,387.2,384.41,386.65,21753.0,384.41,387.2,384.41,386.65,21753.0
2022-10-07 15:00:00,386.71,388.48,384.53,388.13,90595.0,386.71,388.48,384.53,388.13,90595.0
2022-10-10 09:30:00,387.6,388.79,381.95,383.03,33934.0,387.6,388.79,381.95,383.03,33934.0
2022-10-10 10:00:00,383.45,387.99,383.02,385.36,32136.0,383.45,387.99,383.02,385.36,32136.0
2022-10-10 11:00:00,385.18,386.13,384.01,385.38,34032.0,385.18,386.13,384.01,385.38,34032.0
2022-10-10 12:00:00,385.49,386.21,382.41,382.83,44464.0,385.49,386.21,382.41,382.83,44464.0
2022-10-10 13:00:00,383.21,386.06,382.11,385.7,60063.0,383.21,386.06,382.11,385.7,60063.0
2022-10-10 14:00:00,385.67,390.58,385.45,389.93,52170.0,385.67,390.58,385.45,389.93,52170.0
2022-10-10 15:00:00,390.4,392.75,389.52,390.48,129835.0,390.4,392.75,389.52,390.48,129835.0
2022-10-11 09:30:00,393.22,400.36,392.4,396.55,72059.0,393.22,400.36,392.4,396.55,72059.0
2022-10-11 10:00:00,396.6,398.11,394.26,396.53,45215.0,396.6,398.11,394.26,396.53,45215.0
2022-10-11 11:00:00,396.63,402.96,396.63,400.96,51862.0,396.63,402.96,396.63,400.96,51862.0
2022-10-11 12:00:00,401.1,403.86,399.87,402.92,31275.0,401.1,403.86,399.87,402.92,31275.0
2022-10-11 13:00:00,402.86,402.86,400.84,401.46,21980.0,402.86,402.86,400.84,401.46,21980.0
2022-10-11 14:00:00,401.53,402.03,398.36,398.46,33192.0,401.53,402.03,398.36,398.46,33192.0
2022-10-11 15:00:00,398.53,398.56,396.4,396.45,99362.0,398.53,398.56,396.4,396.45,99362.0
2022-10-12 09:30:00,396.95,399.16,392.88,399.16,30237.0,396.95,399.16,392.88,399.16,30237.0
2022-10-12 10:00:00,399.88,402.3,398.27,398.7,69241.0,399.88,402.3,398.27,398.7,69241.0
2022-10-12 11:00:00,398.87,401.55,398.87,401.55,45716.0,398.87,401.55,398.87,401.55,45716.0
2022-10-12 12:00:00,401.8,402.17,400.24,400.71,24389.0,401.8,402.17,400.24,400.71,24389.0
2022-10-12 13:00:00,400.87,401.65,400.39,401.65,33174.0,400.87,401.65,400.39,401.65,33174.0
2022-10-12 14:00:00,401.93,404.03,400.88,401.38,62585.0,401.93,404.03,400.88,401.38,62585.0
2022-10-12 15:00:00,401.66,402.44,397.7,397.8,95113.0,401.66,402.44,397.7,397.8,95113.0
2022-10-13 09:30:00,391.41,394.0,388.14,391.82,52570.0,391.41,394.0,388.14,391.82,52570.0
2022-10-13 10:00:00,392.04,394.03,387.04,387.14,69521.0,392.04,394.03,387.04,387.14,69521.0
2022-10-13 11:00:00,387.02,399.44,386.78,395.88,66919.0,387.02,399.44,386.78,395.88,66919.0
2022-10-13 12:00:00,396.43,397.23,393.37,395.61,29989.0,396.43,397.23,393.37,395.61,29989.0
2022-10-13 13:00:00,395.68,399.54,395.51,398.05,24351.0,395.68,399.54,395.51,398.05,24351.0
2022-10-13 14:00:00,397.82,400.12,396.36,399.83,32018.0,397.82,400.12,396.36,399.83,32018.0
2022-10-13 15:00:00,399.89,400.41,397.14,398.91,117101.0,399.89,400.41,397.14,398.91,117101.0
2022-10-14 09:30:00,404.15,406.99,401.38,406.25,43285.0,404.15,406.99,401.38,406.25,43285.0
2022-10-14 10:00:00,406.2,406.24,398.76,402.91,97118.0,406.2,406.24,398.76,402.91,97118.0
2022-10-14 11:00:00,402.96,404.8,400.96,401.39,36625.0,402.96,404.8,400.96,401.39,36625.0
2022-10-14 12:00:00,401.19,401.76,399.52,400.82,61634.0,401.19,401.76,399.52,400.82,61634.0
2022-10-14 13:00:00,400.9,401.77,396.81,397.86,30464.0,400.9,401.77,396.81,397.86,30464.0
2022-10-14 14:00:00,397.63,397.63,393.88,394.8,27733.0,397.63,397.63,393.88,394.8,27733.0
2022-10-14 15:00:00,394.81,396.08,393.82,394.15,72584.0,394.81,396.08,393.82,394.15,72584.0
2022-10-17 09:30:00,400.38,402.36,391.86,397.63,56004.0,400.38,402.36,391.86,397.63,56004.0
2022-10-17 10:00:00,397.69,403.12,397.69,399.5,39436.0,397.69,403.12,397.69,399.5,39436.0
2022-10-17 11:00:00,399.35,404.39,399.34,403.78,31593.0,399.35,404.39,399.34,403.78,31593.0
2022-10-17 12:00:00,403.91,405.6,403.33,403.65,28610.0,403.91,405.6,403.33,403.65,28610.0
2022-10-17 13:00:00,403.7,404.49,402.17,404.12,26143.0,403.7,404.49,402.17,404.12,26143.0
2022-10-17 14:00:00,404.13,405.64,403.53,403.99,57004.0,404.13,405.64,403.53,403.99,57004.0
2022-10-17 15:00:00,403.93,404.35,402.18,402.48,75181.0,403.93,404.35,402.18,402.48,75181.0
2022-10-18 09:30:00,412.93,415.37,408.44,408.82,46162.0,412.93,415.37,408.44,408.82,46162.0
2022-10-18 10:00:00,409.0,410.28,405.41,407.41,56397.0,409.0,410.28,405.41,407.41,56397.0
2022-10-18 11:00:00,407.44,409.12,401.62,403.64,36939.0,407.44,409.12,401.62,403.64,36939.0
2022-10-18 12:00:00,403.29,404.77,401.86,403.47,34456.0,403.29,404.77,401.86,403.47,34456.0
2022-10-18 13:00:00,403.43,404.29,402.2,403.8,30099.0,403.43,404.29,402.2,403.8,30099.0
2022-10-18 14:00:00,403.89,405.09,401.47,402.04,41437.0,403.89,405.09,401.47,402.04,41437.0
2022-10-18 15:00:00,401.8,405.21,400.21,405.02,89368.0,401.8,405.21,400.21,405.02,89368.0
2022-10-19 09:30:00,396.28,399.28,390.39,391.5,103351.0,396.28,399.28,390.39,391.5,103351.0
2022-10-19 10:00:00,391.14,395.0,390.55,390.74,77035.0,391.14,395.0,390.55,390.74,77035.0
2022-10-19 11:00:00,390.63,391.77,387.96,389.47,62881.0,390.63,391.77,387.96,389.47,62881.0
2022-10-19 12:00:00,389.64,390.71,386.37,387.23,58326.0,389.64,390.71,386.37,387.23,58326.0
2022-10-19 13:00:00,387.1,387.5,385.33,386.49,27931.0,387.1,387.5,385.33,386.49,27931.0
2022-10-19 14:00:00,386.43,389.0,386.14,386.84,39486.0,386.43,389.0,386.14,386.84,39486.0
2022-10-19 15:00:00,386.84,387.76,384.76,386.53,146510.0,386.84,387.76,384.76,386.53,146510.0
2022-10-20 09:30:00,387.58,391.47,384.18,390.65,85655.0,387.58,391.47,384.18,390.65,85655.0
2022-10-20 10:00:00,390.86,398.09,390.86,392.94,64195.0,390.86,398.09,390.86,392.94,64195.0
2022-10-20 11:00:00,393.32,393.35,388.3,388.3,34371.0,393.32,393.35,388.3,388.3,34371.0
2022-10-20 12:00:00,388.23,389.31,381.68,382.68,66627.0,388.23,389.31,381.68,382.68,66627.0
2022-10-20 13:00:00,382.98,383.57,381.34,382.77,30691.0,382.98,383.57,381.34,382.77,30691.0
2022-10-20 14:00:00,382.53,383.75,381.42,382.72,45587.0,382.53,383.75,381.42,382.72,45587.0
2022-10-20 15:00:00,383.02,383.99,381.28,381.35,124848.0,383.02,383.99,381.28,381.35,124848.0
2022-10-21 09:30:00,382.64,384.56,379.28,382.24,52967.0,382.64,384.56,379.28,382.24,52967.0
2022-10-21 10:00:00,382.28,385.96,376.11,377.57,79071.0,382.28,385.96,376.11,377.57,79071.0
2022-10-21 11:00:00,376.71,377.65,374.08,377.3,55374.0,376.71,377.65,374.08,377.3,55374.0
2022-10-21 12:00:00,377.58,379.22,375.2,377.94,43927.0,377.58,379.22,375.2,377.94,43927.0
2022-10-21 13:00:00,377.87,380.65,377.87,379.63,30955.0,377.87,380.65,377.87,379.63,30955.0
2022-10-21 14:00:00,379.93,382.95,379.82,380.88,43203.0,379.93,382.95,379.82,380.88,43203.0
2022-10-21 15:00:00,380.88,383.38,380.51,382.6,124143.0,380.88,383.38,380.51,382.6,124143.0
2022-10-24 09:30:00,384.05,384.23,378.45,380.31,60015.0,384.05,384.23,378.45,380.31,60015.0
2022-10-24 10:00:00,380.39,380.39,373.79,378.69,111730.0,380.39,380.39,373.79,378.69,111730.0
2022-10-24 11:00:00,378.64,382.21,377.55,381.84,46968.0,378.64,382.21,377.55,381.84,46968.0
2022-10-24 12:00:00,381.62,384.1,380.98,381.46,35972.0,381.62,384.1,380.98,381.46,35972.0
2022-10-24 13:00:00,381.12,382.06,379.64,380.5,33899.0,381.12,382.06,379.64,380.5,33899.0
2022-10-24 14:00:00,380.66,383.84,380.65,383.58,41220.0,380.66,383.84,380.65,383.58,41220.0
2022-10-24 15:00:00,383.33,384.89,382.53,384.47,151927.0,383.33,384.89,382.53,384.47,151927.0
2022-10-25 09:30:00,384.5,390.31,383.52,389.32,72723.0,384.5,390.31,383.52,389.32,72723.0
2022-10-25 10:00:00,389.86,394.5,389.56,394.5,74087.0,389.86,394.5,389.56,394.5,74087.0
2022-10-25 11:00:00,394.5,397.16,394.46,395.57,46100.0,394.5,397.16,394.46,395.57,46100.0
2022-10-25 12:00:00,395.78,397.25,393.52,393.68,40269.0,395.78,397.25,393.52,393.68,40269.0
2022-10-25 13:00:00,393.88,394.77,392.28,394.07,38947.0,393.88,394.77,392.28,394.07,38947.0
2022-10-25 14:00:00,394.04,395.5,393.93,394.65,38765.0,394.04,395.5,393.93,394.65,38765.0
2022-10-25 15:00:00,394.74,397.69,394.64,395.26,132749.0,394.74,397.69,394.64,395.26,132749.0
2022-10-26 09:30:00,397.37,399.93,395.11,396.75,38167.0,397.37,399.93,395.11,396.75,38167.0
2022-10-26 10:00:00,396.71,408.9,396.7,406.87,89425.0,396.71,408.9,396.7,406.87,89425.0
2022-10-26 11:00:00,407.21,408.51,405.29,405.66,57675.0,407.21,408.51,405.29,405.66,57675.0
2022-10-26 12:00:00,405.75,408.28,403.63,403.96,54540.0,405.75,408.28,403.63,403.96,54540.0
2022-10-26 13:00:00,403.81,405.48,402.37,402.97,31947.0,403.81,405.48,402.37,402.97,31947.0
2022-10-26 14:00:00,402.84,403.53,400.04,400.77,42407.0,402.84,403.53,400.04,400.77,42407.0
2022-10-26 15:00:00,400.75,401.76,398.95,399.11,95589.0,400.75,401.76,398.95,399.11,95589.0
2022-10-27 09:30:00,401.3,406.2,399.36,399.65,41152.0,401.3,406.2,399.36,399.65,41152.0
2022-10-27 10:00:00,400.08,404.07,399.96,399.96,46446.0,400.08,404.07,399.96,399.96,46446.0
2022-10-27 11:00:00,399.85,402.77,399.85,402.02,28132.0,399.85,402.77,399.85,402.02,28132.0
2022-10-27 12:00:00,401.83,405.12,401.58,404.71,25587.0,401.83,405.12,401.58,404.71,25587.0
2022-10-27 13:00:00,404.66,405.75,403.39,403.57,22972.0,404.66,405.75,403.39,403.57,22972.0
2022-10-27 14:00:00,403.31,403.91,402.15,403.5,29141.0,403.31,403.91,402.15,403.5,29141.0
2022-10-27 15:00:00,403.42,404.18,401.57,402.22,105061.0,403.42,404.18,401.57,402.22,105061.0
2022-10-28 09:30:00,400.92,404.52,400.61,403.39,29555.0,400.92,404.52,400.61,403.39,29555.0
2022-10-28 10:00:00,403.33,409.0,400.6,408.94,59450.0,403.33,409.0,400.6,408.94,59450.0
2022-10-28 11:00:00,408.91,411.14,408.12,410.45,35658.0,408.91,411.14,408.12,410.45,35658.0
2022-10-28 12:00:00,410.87,414.7,409.16,414.67,36873.0,410.87,414.7,409.16,414.67,36873.0
2022-10-28 13:00:00,414.86,416.2,414.41,415.41,38142.0,414.86,416.2,414.41,415.41,38142.0
2022-10-28 14:00:00,415.4,418.96,415.16,418.3,39617.0,415.4,418.96,415.16,418.3,39617.0
2022-10-28 15:00:00,418.3,418.65,415.8,416.14,111650.0,418.3,418.65,415.8,416.14,111650.0
2022-10-31 09:30:00,415.51,421.37,415.28,417.46,32455.0,415.51,421.37,415.28,417.46,32455.0
2022-10-31 10:00:00,417.0,418.26,415.38,416.62,32631.0,417.0,418.26,415.38,416.62,32631.0
2022-10-31 11:00:00,416.55,419.98,416.36,417.84,46711.0,416.55,419.98,416.36,417.84,46711.0
2022-10-31 12:00:00,418.02,419.23,416.18,417.04,36365.0,418.02,419.23,416.18,417.04,36365.0
2022-10-31 13:00:00,416.93,417.9,416.54,417.84,30062.0,416.93,417.9,416.54,417.84,30062.0
2022-10-31 14:00:00,417.92,419.92,417.75,419.04,36185.0,417.92,419.92,417.75,419.04,36185.0
2022-10-31 15:00:00,419.05,420.45,417.94,419.23,118960.0,419.05,420.45,417.94,419.23,118960.0
2022-11-01 09:30:00,423.44,425.5,422.01,423.64,50676.0,423.44,425.5,422.01,423.64,50676.0
2022-11-01 10:00:00,423.98,424.19,417.45,417.98,65117.0,423.98,424.19,417.45,417.98,65117.0
2022-11-01 11:00:00,418.55,421.22,417.63,421.13,22803.0,418.55,421.22,417.63,421.13,22803.0
2022-11-01 12:00:00,421.37,423.7,420.85,423.35,20869.0,421.37,423.7,420.85,423.35,20869.0
2022-11-01 13:00:00,423.5,423.76,421.49,422.13,25524.0,423.5,423.76,421.49,422.13,25524.0
2022-11-01 14:00:00,422.27,422.71,420.44,422.71,51173.0,422.27,422.71,420.44,422.71,51173.0
2022-11-01 15:00:00,421.95,422.64,421.26,422.04,138461.0,421.95,422.64,421.26,422.04,138461.0
2022-11-02 09:30:00,412.65,418.97,408.53,418.43,87470.0,412.65,418.97,408.53,418.43,87470.0
2022-11-02 10:00:00,418.43,422.53,418.33,421.58,50249.0,418.43,422.53,418.33,421.58,50249.0
2022-11-02 11:00:00,421.99,423.0,420.19,420.54,12579.0,421.99,423.0,420.19,420.54,12579.0
2022-11-02 12:00:00,420.81,420.81,418.63,420.24,39382.0,420.81,420.81,418.63,420.24,39382.0
2022-11-02 13:00:00,420.28,420.9,419.84,420.47,24453.0,420.28,420.9,419.84,420.47,24453.0
2022-11-02 14:00:00,420.47,426.89,415.84,416.76,126010.0,420.47,426.89,415.84,416.76,126010.0
2022-11-02 15:00:00,416.43,418.98,406.35,406.61,144308.0,416.43,418.98,406.35,406.61,144308.0
2022-11-03 09:30:00,403.9,408.13,402.76,403.62,40900.0,403.9,408.13,402.76,403.62,40900.0
2022-11-03 10:00:00,403.97,415.64,403.82,414.6,67116.0,403.97,415.64,403.82,414.6,67116.0
2022-11-03 11:00:00,414.66,414.74,411.5,413.99,18083.0,414.66,414.74,411.5,413.99,18083.0
2022-11-03 12:00:00,414.41,420.05,413.96,419.9,43813.0,414.41,420.05,413.96,419.9,43813.0
2022-11-03 13:00:00,419.69,419.7,414.46,414.84,17192.0,419.69,419.7,414.46,414.84,17192.0
2022-11-03 14:00:00,414.7,416.0,413.54,415.37,12036.0,414.7,416.0,413.54,415.37,12036.0
2022-11-03 15:00:00,415.31,416.66,414.93,415.64,56692.0,415.31,416.66,414.93,415.64,56692.0
2022-11-04 09:30:00,418.61,421.0,417.89,420.01,30436.0,418.61,421.0,417.89,420.01,30436.0
2022-11-04 10:00:00,420.29,424.12,419.63,420.15,33297.0,420.29,424.12,419.63,420.15,33297.0
2022-11-04 11:00:00,420.6,420.74,414.8,415.02,69829.0,420.6,420.74,414.8,415.02,69829.0
2022-11-04 12:00:00,415.0,416.69,412.38,413.01,25922.0,415.0,416.69,412.38,413.01,25922.0
2022-11-04 13:00:00,412.89,415.6,411.9,413.4,18720.0,412.89,415.6,411.9,413.4,18720.0
2022-11-04 14:00:00,413.65,416.57,412.71,416.57,18737.0,413.65,416.57,412.71,416.57,18737.0
2022-11-04 15:00:00,416.43,418.65,416.18,418.38,46031.0,416.43,418.65,416.18,418.38,46031.0
2022-11-07 09:30:00,417.69,419.02,413.37,413.52,11675.0,417.69,419.02,413.37,413.52,11675.0
2022-11-07 10:00:00,414.46,415.82,410.84,412.41,33631.0,414.46,415.82,410.84,412.41,33631.0
2022-11-07 11:00:00,411.66,415.42,411.03,414.9,32705.0,411.66,415.42,411.03,414.9,32705.0
2022-11-07 12:00:00,414.85,417.26,414.42,415.41,14207.0,414.85,417.26,414.42,415.41,14207.0
2022-11-07 13:00:00,415.63,417.17,414.51,415.18,20898.0,415.63,417.17,414.51,415.18,20898.0
2022-11-07 14:00:00,415.03,418.75,415.03,417.27,18017.0,415.03,418.75,415.03,417.27,18017.0
2022-11-07 15:00:00,417.42,419.52,417.03,419.45,61070.0,417.42,419.52,417.03,419.45,61070.0
2022-11-08 09:30:00,421.46,424.53,420.29,420.97,33977.0,421.46,424.53,420.29,420.97,33977.0
2022-11-08 10:00:00,421.0,423.55,420.88,421.15,21912.0,421.0,423.55,420.88,421.15,21912.0
2022-11-08 11:00:00,421.18,423.45,420.73,423.44,15856.0,421.18,423.45,420.73,423.44,15856.0
2022-11-08 12:00:00,423.46,426.16,423.4,425.79,37679.0,423.46,426.16,423.4,425.79,37679.0
2022-11-08 13:00:00,425.67,426.13,422.58,423.48,43235.0,425.67,426.13,422.58,423.48,43235.0
2022-11-08 14:00:00,423.42,423.88,418.34,421.71,25228.0,423.42,423.88,418.34,421.71,25228.0
2022-11-08 15:00:00,421.41,425.88,421.41,423.25,75248.0,421.41,425.88,421.41,423.25,75248.0
2022-11-09 09:30:00,420.0,425.43,417.36,422.97,30014.0,420.0,425.43,417.36,422.97,30014.0
2022-11-09 10:00:00,422.51,428.19,422.51,426.77,40466.0,422.51,428.19,422.51,426.77,40466.0
2022-11-09 11:00:00,426.98,427.38,424.99,426.35,46855.0,426.98,427.38,424.99,426.35,46855.0
2022-11-09 12:00:00,426.32,426.34,422.32,423.12,23875.0,426.32,426.34,422.32,423.12,23875.0
2022-11-09 13:00:00,423.16,423.23,417.15,418.26,34456.0,423.16,423.23,417.15,418.26,34456.0
2022-11-09 14:00:00,418.24,418.92,414.89,415.54,28047.0,418.24,418.92,414.89,415.54,28047.0
2022-11-09 15:00:00,415.64,417.08,413.15,413.41,90757.0,415.64,417.08,413.15,413.41,90757.0
2022-11-10 09:30:00,424.66,429.92,424.4,429.62,46420.0,424.66,429.92,424.4,429.62,46420.0
2022-11-10 10:00:00,429.62,431.0,426.1,428.04,29801.0,429.62,431.0,426.1,428.04,29801.0
2022-11-10 11:00:00,428.19,428.19,422.76,424.49,39722.0,428.19,428.19,422.76,424.49,39722.0
2022-11-10 12:00:00,423.9,424.13,416.5,416.56,48194.0,423.9,424.13,416.5,416.56,48194.0
2022-11-10 13:00:00,416.79,419.5,416.71,418.5,29381.0,416.79,419.5,416.71,418.5,29381.0
2022-11-10 14:00:00,418.67,420.69,417.8,420.41,28642.0,418.67,420.69,417.8,420.41,28642.0
2022-11-10 15:00:00,420.39,423.97,420.31,423.4,67044.0,420.39,423.97,420.31,423.4,67044.0
2022-11-11 09:30:00,426.57,429.74,425.46,426.04,17400.0,426.57,429.74,425.46,426.04,17400.0
2022-11-11 10:00:00,425.6,427.81,421.03,427.31,43426.0,425.6,427.81,421.03,427.31,43426.0
2022-11-11 11:00:00,427.47,427.47,420.27,420.99,52951.0,427.47,427.47,420.27,420.99,52951.0
2022-11-11 12:00:00,420.94,425.1,420.5,424.47,43693.0,420.94,425.1,420.5,424.47,43693.0
2022-11-11 13:00:00,424.47,426.61,423.4,423.84,52019.0,424.47,426.61,423.4,423.84,52019.0
2022-11-11 14:00:00,424.0,427.44,423.49,426.7,53374.0,424.0,427.44,423.49,426.7,53374.0
2022-11-11 15:00:00,426.75,430.75,425.0,430.47,239113.0,426.75,430.75,425.0,430.47,239113.0
2022-11-14 09:30:00,431.5,433.68,430.01,432.74,32057.0,431.5,433.68,430.01,432.74,32057.0
2022-11-14 10:00:00,432.84,436.81,431.48,432.4,50930.0,432.84,436.81,431.48,432.4,50930.0
2022-11-14 11:00:00,432.42,432.7,429.18,430.14,49223.0,432.42,432.7,429.18,430.14,49223.0
2022-11-14 12:00:00,430.28,430.92,427.38,430.19,36386.0,430.28,430.92,427.38,430.19,36386.0
2022-11-14 13:00:00,430.0,431.73,429.8,431.09,28648.0,430.0,431.73,429.8,431.09,28648.0
2022-11-14 14:00:00,431.01,432.76,429.31,429.31,46888.0,431.01,432.76,429.31,429.31,46888.0
2022-11-14 15:00:00,429.27,429.74,422.43,422.69,123910.0,429.27,429.74,422.43,422.69,123910.0
2022-11-15 09:30:00,432.0,436.83,428.5,431.68,37809.0,432.0,436.83,428.5,431.68,37809.0
2022-11-15 10:00:00,432.31,435.24,429.84,434.26,27612.0,432.31,435.24,429.84,434.26,27612.0
2022-11-15 11:00:00,434.03,436.4,433.14,434.01,28077.0,434.03,436.4,433.14,434.01,28077.0
2022-11-15 12:00:00,434.53,435.36,432.91,433.67,23854.0,434.53,435.36,432.91,433.67,23854.0
2022-11-15 13:00:00,434.0,436.35,432.23,434.63,61782.0,434.0,436.35,432.23,434.63,61782.0
2022-11-15 14:00:00,434.65,439.52,434.18,437.17,70493.0,434.65,439.52,434.18,437.17,70493.0
2022-11-15 15:00:00,436.62,438.36,435.92,436.22,76966.0,436.62,438.36,435.92,436.22,76966.0
2022-11-16 09:30:00,429.12,433.89,428.32,430.96,51420.0,429.12,433.89,428.32,430.96,51420.0
2022-11-16 10:00:00,430.72,434.41,430.72,433.4,18289.0,430.72,434.41,430.72,433.4,18289.0
2022-11-16 11:00:00,433.47,435.43,433.42,434.82,13814.0,433.47,435.43,433.42,434.82,13814.0
2022-11-16 12:00:00,434.1,435.49,433.0,434.0,12729.0,434.1,435.49,433.0,434.0,12729.0
2022-11-16 13:00:00,433.9,435.0,433.01,433.34,12110.0,433.9,435.0,433.01,433.34,12110.0
2022-11-16 14:00:00,433.03,435.5,432.82,435.5,13609.0,433.03,435.5,432.82,435.5,13609.0
2022-11-16 15:00:00,435.54,436.18,434.81,435.49,57426.0,435.54,436.18,434.81,435.49,57426.0
2022-11-17 09:30:00,432.01,435.5,430.14,430.91,26870.0,432.01,435.5,430.14,430.91,26870.0
2022-11-17 10:00:00,430.45,431.64,427.48,427.61,21308.0,430.45,431.64,427.48,427.61,21308.0
2022-11-17 11:00:00,427.31,431.58,426.61,431.51,13011.0,427.31,431.58,426.61,431.51,13011.0
2022-11-17 12:00:00,431.47,433.88,431.43,433.03,11603.0,431.47,433.88,431.43,433.03,11603.0
2022-11-17 13:00:00,433.01,434.09,432.11,432.67,14758.0,433.01,434.09,432.11,432.67,14758.0
2022-11-17 14:00:00,432.67,432.82,430.34,431.45,14252.0,432.67,432.82,430.34,431.45,14252.0
2022-11-17 15:00:00,431.65,435.35,431.29,434.64,66001.0,431.65,435.35,431.29,434.64,66001.0
2022-11-18 09:30:00,441.66,442.95,439.92,441.37,36097.0,441.66,442.95,439.92,441.37,36097.0
2022-11-18 10:00:00,441.13,441.54,435.56,439.5,21106.0,441.13,441.54,435.56,439.5,21106.0
2022-11-18 11:00:00,439.89,441.86,439.71,439.88,11799.0,439.89,441.86,439.71,439.88,11799.0
2022-11-18 12:00:00,440.22,440.93,437.83,440.92,22606.0,440.22,440.93,437.83,440.92,22606.0
2022-11-18 13:00:00,440.94,441.9,439.37,439.51,20815.0,440.94,441.9,439.37,439.51,20815.0
2022-11-18 14:00:00,439.83,440.64,437.53,439.08,14734.0,439.83,440.64,437.53,439.08,14734.0
2022-11-18 15:00:00,439.3,442.27,439.3,440.47,72330.0,439.3,442.27,439.3,440.47,72330.0
2022-11-21 09:30:00,439.96,441.25,436.35,440.77,22930.0,439.96,441.25,436.35,440.77,22930.0
2022-11-21 10:00:00,440.79,443.2,438.83,439.38,36625.0,440.79,443.2,438.83,439.38,36625.0
2022-11-21 11:00:00,439.17,439.55,436.64,436.71,11040.0,439.17,439.55,436.64,436.71,11040.0
2022-11-21 12:00:00,437.13,437.98,436.51,437.11,9706.0,437.13,437.98,436.51,437.11,9706.0
2022-11-21 13:00:00,437.36,439.64,437.36,438.78,9674.0,437.36,439.64,437.36,438.78,9674.0
2022-11-21 14:00:00,438.86,439.5,438.16,439.46,11923.0,438.86,439.5,438.16,439.46,11923.0
2022-11-21 15:00:00,439.39,442.27,439.25,442.15,40577.0,439.39,442.27,439.25,442.15,40577.0
2022-11-22 09:30:00,445.53,447.4,441.54,442.47,21618.0,445.53,447.4,441.54,442.47,21618.0
2022-11-22 10:00:00,443.22,445.28,442.85,444.97,15926.0,443.22,445.28,442.85,444.97,15926.0
2022-11-22 11:00:00,444.99,445.8,443.35,445.33,16350.0,444.99,445.8,443.35,445.33,16350.0
2022-11-22 12:00:00,445.58,445.58,444.21,444.74,16483.0,445.58,445.58,444.21,444.74,16483.0
2022-11-22 13:00:00,444.93,446.58,444.69,446.3,10107.0,444.93,446.58,444.69,446.3,10107.0
2022-11-22 14:00:00,446.14,447.15,446.13,446.99,19270.0,446.14,447.15,446.13,446.99,19270.0
2022-11-22 15:00:00,447.15,450.24,447.14,450.17,67036.0,447.15,450.24,447.14,450.17,67036.0
2022-11-23 09:30:00,450.23,450.8,446.15,449.0,18895.0,450.23,450.8,446.15,449.0,18895.0
2022-11-23 10:00:00,448.06,451.48,447.41,448.53,33392.0,448.06,451.48,447.41,448.53,33392.0
2022-11-23 11:00:00,448.98,449.62,446.55,447.49,27699.0,448.98,449.62,446.55,447.49,27699.0
2022-11-23 12:00:00,447.59,448.51,446.29,446.53,20355.0,447.59,448.51,446.29,446.53,20355.0
2022-11-23 13:00:00,446.6,448.16,446.2,447.65,26956.0,446.6,448.16,446.2,447.65,26956.0
2022-11-23 14:00:00,448.0,450.0,447.37,448.42,24055.0,448.0,450.0,447.37,448.42,24055.0
2022-11-23 15:00:00,448.14,448.49,446.34,447.37,41513.0,448.14,448.49,446.34,447.37,41513.0
2022-11-25 09:30:00,448.58,448.87,444.62,445.67,10879.0,448.58,448.87,444.62,445.67,10879.0
2022-11-25 10:00:00,446.19,448.6,445.97,447.2,21916.0,446.19,448.6,445.97,447.2,21916.0
2022-11-25 11:00:00,446.81,448.1,446.24,447.88,11389.0,446.81,448.1,446.24,447.88,11389.0
2022-11-25 12:00:00,447.53,448.8,446.52,448.46,32151.0,447.53,448.8,446.52,448.46,32151.0
2022-11-28 09:30:00,448.99,453.43,447.87,450.93,35983.0,448.99,453.43,447.87,450.93,35983.0
2022-11-28 10:00:00,451.31,455.9,450.19,454.63,70874.0,451.31,455.9,450.19,454.63,70874.0
2022-11-28 11:00:00,454.59,456.7,454.53,456.22,46681.0,454.59,456.7,454.53,456.22,46681.0
2022-11-28 12:00:00,456.0,461.57,455.86,458.94,83248.0,456.0,461.57,455.86,458.94,83248.0
2022-11-28 13:00:00,459.01,459.27,455.0,455.42,56255.0,459.01,459.27,455.0,455.42,56255.0
2022-11-28 14:00:00,455.24,456.5,454.93,456.3,54369.0,455.24,456.5,454.93,456.3,54369.0
2022-11-28 15:00:00,456.3,457.82,455.01,457.41,97021.0,456.3,457.82,455.01,457.41,97021.0
2022-11-29 09:30:00,456.62,457.31,452.45,455.58,54997.0,456.62,457.31,452.45,455.58,54997.0
2022-11-29 10:00:00,455.03,455.68,448.0,448.0,88191.0,455.03,455.68,448.0,448.0,88191.0
2022-11-29 11:00:00,448.0,449.94,446.09,448.24,78687.0,448.0,449.94,446.09,448.24,78687.0
2022-11-29 12:00:00,448.26,448.77,446.14,447.13,89596.0,448.26,448.77,446.14,447.13,89596.0
2022-11-29 13:00:00,447.21,448.69,446.57,448.43,49347.0,447.21,448.69,446.57,448.43,49347.0
2022-11-29 14:00:00,448.48,450.35,447.73,448.68,50638.0,448.48,450.35,447.73,448.68,50638.0
2022-11-29 15:00:00,448.69,451.8,448.63,449.64,212542.0,448.69,451.8,448.63,449.64,212542.0
2022-11-30 09:30:00,449.56,452.8,447.06,452.62,52604.0,449.56,452.8,447.06,452.62,52604.0
2022-11-30 10:00:00,452.27,456.39,451.92,456.0,67085.0,452.27,456.39,451.92,456.0,67085.0
2022-11-30 11:00:00,456.0,457.64,456.0,456.69,30271.0,456.0,457.64,456.0,456.69,30271.0
2022-11-30 12:00:00,456.66,457.05,453.34,453.97,25477.0,456.66,457.05,453.34,453.97,25477.0
2022-11-30 13:00:00,454.02,458.65,453.1,458.65,38367.0,454.02,458.65,453.1,458.65,38367.0
2022-11-30 14:00:00,459.0,461.12,458.58,460.21,35942.0,459.0,461.12,458.58,460.21,35942.0
2022-11-30 15:00:00,460.3,466.55,459.59,464.84,106805.0,460.3,466.55,459.59,464.84,106805.0
2022-12-01 09:30:00,470.47,472.35,464.0,468.59,45773.0,470.47,472.35,464.0,468.59,45773.0
2022-12-01 10:00:00,468.16,472.22,465.58,472.09,84580.0,468.16,472.22,465.58,472.09,84580.0
2022-12-01 11:00:00,471.84,473.5,471.37,472.8,118615.0,471.84,473.5,471.37,472.8,118615.0
2022-12-01 12:00:00,472.68,474.29,470.33,473.97,58400.0,472.68,474.29,470.33,473.97,58400.0
2022-12-01 13:00:00,473.86,475.03,473.11,473.93,58752.0,473.86,475.03,473.11,473.93,58752.0
2022-12-01 14:00:00,474.14,476.04,473.59,475.44,66870.0,474.14,476.04,473.59,475.44,66870.0
2022-12-01 15:00:00,475.48,477.08,472.01,472.5,213660.0,475.48,477.08,472.01,472.5,213660.0
2022-12-02 09:30:00,467.05,475.3,461.88,474.67,168993.0,467.05,475.3,461.88,474.67,168993.0
2022-12-02 10:00:00,474.94,477.93,466.5,468.11,125035.0,474.94,477.93,466.5,468.11,125035.0
2022-12-02 11:00:00,468.25,471.83,466.27,469.23,93138.0,468.25,471.83,466.27,469.23,93138.0
2022-12-02 12:00:00,469.07,470.97,467.87,467.99,69306.0,469.07,470.97,467.87,467.99,69306.0
2022-12-02 13:00:00,467.84,472.8,467.26,472.63,52654.0,467.84,472.8,467.26,472.63,52654.0
2022-12-02 14:00:00,472.69,474.06,470.96,473.62,94228.0,472.69,474.06,470.96,473.62,94228.0
2022-12-02 15:00:00,473.64,474.63,471.0,471.13,189066.0,473.64,474.63,471.0,471.13,189066.0
2022-12-05 09:30:00,468.34,468.8,465.39,466.97,44340.0,468.34,468.8,465.39,466.97,44340.0
2022-12-05 10:00:00,466.96,472.62,465.6,472.22,86076.0,466.96,472.62,465.6,472.22,86076.0
2022-12-05 11:00:00,472.48,473.11,469.79,470.7,68281.0,472.48,473.11,469.79,470.7,68281.0
2022-12-05 12:00:00,470.65,471.32,468.17,469.8,51098.0,470.65,471.32,468.17,469.8,51098.0
2022-12-05 13:00:00,469.81,471.27,469.4,469.72,38185.0,469.81,471.27,469.4,469.72,38185.0
2022-12-05 14:00:00,469.38,472.8,469.23,472.37,44060.0,469.38,472.8,469.23,472.37,44060.0
2022-12-05 15:00:00,472.16,472.65,470.6,472.62,157417.0,472.16,472.65,470.6,472.62,157417.0
2022-12-06 09:30:00,472.0,474.48,470.77,473.1,30888.0,472.0,474.48,470.77,473.1,30888.0
2022-12-06 10:00:00,473.06,473.19,469.52,470.67,75271.0,473.06,473.19,469.52,470.67,75271.0
2022-12-06 11:00:00,470.72,471.75,469.3,470.31,39975.0,470.72,471.75,469.3,470.31,39975.0
2022-12-06 12:00:00,470.99,471.2,467.17,467.5,51177.0,470.99,471.2,467.17,467.5,51177.0
2022-12-06 13:00:00,467.44,467.67,464.48,464.54,61055.0,467.44,467.67,464.48,464.54,61055.0
2022-12-06 14:00:00,464.55,464.62,461.0,461.81,61836.0,464.55,464.62,461.0,461.81,61836.0
2022-12-06 15:00:00,461.93,466.54,460.23,465.75,127318.0,461.93,466.54,460.23,465.75,127318.0
2022-12-07 09:30:00,463.31,468.84,462.83,467.89,30356.0,463.31,468.84,462.83,467.89,30356.0
2022-12-07 10:00:00,467.56,475.29,467.07,475.0,51725.0,467.56,475.29,467.07,475.0,51725.0
2022-12-07 11:00:00,475.27,476.08,473.62,474.9,40939.0,475.27,476.08,473.62,474.9,40939.0
2022-12-07 12:00:00,474.95,477.24,474.87,477.02,27157.0,474.95,477.24,474.87,477.02,27157.0
2022-12-07 13:00:00,477.18,478.0,476.1,476.96,35394.0,477.18,478.0,476.1,476.96,35394.0
2022-12-07 14:00:00,477.52,479.87,477.26,479.36,44925.0,477.52,479.87,477.26,479.36,44925.0
2022-12-07 15:00:00,479.39,480.57,477.44,480.0,99915.0,479.39,480.57,477.44,480.0,99915.0
2022-12-08 09:30:00,481.5,482.69,475.82,477.52,41310.0,481.5,482.69,475.82,477.52,41310.0
2022-12-08 10:00:00,477.58,478.98,476.02,476.38,42385.0,477.58,478.98,476.02,476.38,42385.0
2022-12-08 11:00:00,476.24,476.94,473.71,474.69,47476.0,476.24,476.94,473.71,474.69,47476.0
2022-12-08 12:00:00,474.59,476.72,474.0,476.09,28727.0,474.59,476.72,474.0,476.09,28727.0
2022-12-08 13:00:00,476.18,478.76,475.59,478.3,32274.0,476.18,478.76,475.59,478.3,32274.0
2022-12-08 14:00:00,478.41,479.79,476.45,479.39,28000.0,478.41,479.79,476.45,479.39,28000.0
2022-12-08 15:00:00,479.43,482.05,478.36,481.51,117459.0,479.43,482.05,478.36,481.51,117459.0
2022-12-09 09:30:00,480.04,480.5,476.53,478.48,19725.0,480.04,480.5,476.53,478.48,19725.0
2022-12-09 10:00:00,478.82,479.32,475.02,476.49,59908.0,478.82,479.32,475.02,476.49,59908.0
2022-12-09 11:00:00,476.44,477.86,474.51,477.59,31925.0,476.44,477.86,474.51,477.59,31925.0
2022-12-09 12:00:00,477.82,479.2,477.33,478.36,16959.0,477.82,479.2,477.33,478.36,16959.0
2022-12-09 13:00:00,478.29,478.39,475.95,476.41,18560.0,478.29,478.39,475.95,476.41,18560.0
2022-12-09 14:00:00,476.55,476.56,474.05,474.53,25392.0,476.55,476.56,474.05,474.53,25392.0
2022-12-09 15:00:00,474.54,475.46,471.48,471.6,66983.0,474.54,475.46,471.48,471.6,66983.0
2022-12-12 09:30:00,465.01,468.8,463.95,468.22,31751.0,465.01,468.8,463.95,468.22,31751.0
2022-12-12 10:00:00,468.66,470.8,467.5,469.02,36213.0,468.66,470.8,467.5,469.02,36213.0
2022-12-12 11:00:00,468.82,471.3,468.64,469.27,25728.0,468.82,471.3,468.64,469.27,25728.0
2022-12-12 12:00:00,469.67,470.12,468.49,470.11,18882.0,469.67,470.12,468.49,470.11,18882.0
2022-12-12 13:00:00,469.93,471.16,468.74,470.85,17987.0,469.93,471.16,468.74,470.85,17987.0
2022-12-12 14:00:00,471.16,471.42,469.6,470.75,29541.0,471.16,471.42,469.6,470.75,29541.0
2022-12-12 15:00:00,470.98,472.35,470.25,472.01,62019.0,470.98,472.35,470.25,472.01,62019.0
2022-12-13 09:30:00,482.86,483.8,473.0,473.0,44807.0,482.86,483.8,473.0,473.0,44807.0
2022-12-13 10:00:00,472.73,473.37,465.72,465.73,79172.0,472.73,473.37,465.72,465.73,79172.0
2022-12-13 11:00:00,466.1,468.86,464.87,465.81,54051.0,466.1,468.86,464.87,465.81,54051.0
2022-12-13 12:00:00,465.98,466.55,462.81,463.45,39935.0,465.98,466.55,462.81,463.45,39935.0
2022-12-13 13:00:00,463.62,466.0,462.77,463.27,40979.0,463.62,466.0,462.77,463.27,40979.0
2022-12-13 14:00:00,463.37,467.27,463.26,465.12,56970.0,463.37,467.27,463.26,465.12,56970.0
2022-12-13 15:00:00,465.09,465.96,462.54,464.41,87873.0,465.09,465.96,462.54,464.41,87873.0
2022-12-14 09:30:00,462.88,466.46,462.36,466.46,17585.0,462.88,466.46,462.36,466.46,17585.0
2022-12-14 10:00:00,465.35,466.0,463.76,465.0,23604.0,465.35,466.0,463.76,465.0,23604.0
2022-12-14 11:00:00,465.0,466.38,463.41,463.63,28611.0,465.0,466.38,463.41,463.63,28611.0
2022-12-14 12:00:00,463.14,464.85,463.14,463.92,18524.0,463.14,464.85,463.14,463.92,18524.0
2022-12-14 13:00:00,463.78,464.92,463.16,464.8,19252.0,463.78,464.92,463.16,464.8,19252.0
2022-12-14 14:00:00,463.92,463.92,456.37,462.1,56725.0,463.92,463.92,456.37,462.1,56725.0
2022-12-14 15:00:00,462.44,466.31,461.34,462.84,76052.0,462.44,466.31,461.34,462.84,76052.0
2022-12-15 09:30:00,458.6,458.6,453.33,454.02,23236.0,458.6,458.6,453.33,454.02,23236.0
2022-12-15 10:00:00,453.81,455.76,453.15,453.5,22382.0,453.81,455.76,453.15,453.5,22382.0
2022-12-15 11:00:00,453.49,455.5,453.0,454.1,29893.0,453.49,455.5,453.0,454.1,29893.0
2022-12-15 12:00:00,454.06,455.9,453.21,454.11,22448.0,454.06,455.9,453.21,454.11,22448.0
2022-12-15 13:00:00,454.6,455.34,453.48,455.34,19427.0,454.6,455.34,453.48,455.34,19427.0
2022-12-15 14:00:00,455.25,457.07,454.09,456.83,21487.0,455.25,457.07,454.09,456.83,21487.0
2022-12-15 15:00:00,456.9,458.07,454.11,455.06,65424.0,456.9,458.07,454.11,455.06,65424.0
2022-12-16 09:30:00,452.84,455.04,451.03,451.35,52285.0,452.84,455.04,451.03,451.35,52285.0
2022-12-16 10:00:00,451.12,451.45,448.69,450.28,28748.0,451.12,451.45,448.69,450.28,28748.0
2022-12-16 11:00:00,450.24,451.79,448.52,448.66,29931.0,450.24,451.79,448.52,448.66,29931.0
2022-12-16 12:00:00,449.0,449.96,448.34,448.48,19853.0,449.0,449.96,448.34,448.48,19853.0
2022-12-16 13:00:00,448.5,448.72,446.79,447.56,28445.0,448.5,448.72,446.79,447.56,28445.0
2022-12-16 14:00:00,447.48,451.24,447.46,451.0,30586.0,447.48,451.24,447.46,451.0,30586.0
2022-12-16 15:00:00,451.0,453.32,450.51,451.09,73333.0,451.0,453.32,450.51,451.09,73333.0
2022-12-19 09:30:00,453.67,453.81,449.31,450.69,18348.0,453.67,453.81,449.31,450.69,18348.0
2022-12-19 10:00:00,450.69,451.32,443.87,443.87,55252.0,450.69,451.32,443.87,443.87,55252.0
2022-12-19 11:00:00,443.84,444.56,441.24,444.22,81396.0,443.84,444.56,441.24,444.22,81396.0
2022-12-19 12:00:00,443.71,443.76,440.57,443.33,27558.0,443.71,443.76,440.57,443.33,27558.0
2022-12-19 13:00:00,443.74,443.74,441.57,442.23,23863.0,443.74,443.74,441.57,442.23,23863.0
2022-12-19 14:00:00,442.23,443.15,440.35,441.66,41197.0,442.23,443.15,440.35,441.66,41197.0
2022-12-19 15:00:00,441.5,441.58,439.2,440.51,96785.0,441.5,441.58,439.2,440.51,96785.0
2022-12-20 09:30:00,440.18,441.48,436.14,439.01,24819.0,440.18,441.48,436.14,439.01,24819.0
2022-12-20 10:00:00,439.75,444.76,439.25,442.91,53471.0,439.75,444.76,439.25,442.91,53471.0
2022-12-20 11:00:00,442.69,442.88,439.13,441.85,22576.0,442.69,442.88,439.13,441.85,22576.0
2022-12-20 12:00:00,441.73,444.25,441.72,444.25,28027.0,441.73,444.25,441.72,444.25,28027.0
2022-12-20 13:00:00,444.25,445.31,443.21,443.21,18980.0,444.25,445.31,443.21,443.21,18980.0
2022-12-20 14:00:00,443.33,443.65,441.07,441.73,24156.0,443.33,443.65,441.07,441.73,24156.0
2022-12-20 15:00:00,441.67,442.28,439.1,439.25,69815.0,441.67,442.28,439.1,439.25,69815.0
2022-12-21 09:30:00,446.28,448.4,443.76,445.98,66381.0,446.28,448.4,443.76,445.98,66381.0
2022-12-21 10:00:00,446.53,451.62,445.93,451.62,46943.0,446.53,451.62,445.93,451.62,46943.0
2022-12-21 11:00:00,451.69,453.32,449.41,449.76,84311.0,451.69,453.32,449.41,449.76,84311.0
2022-12-21 12:00:00,449.39,451.04,449.0,450.93,11798.0,449.39,451.04,449.0,450.93,11798.0
2022-12-21 13:00:00,451.13,452.28,450.29,452.25,22938.0,451.13,452.28,450.29,452.25,22938.0
2022-12-21 14:00:00,452.23,453.7,451.23,451.82,31084.0,452.23,453.7,451.23,451.82,31084.0
2022-12-21 15:00:00,451.95,452.34,451.0,452.34,91869.0,451.95,452.34,451.0,452.34,91869.0
2022-12-22 09:30:00,449.68,453.53,445.63,453.26,68622.0,449.68,453.53,445.63,453.26,68622.0
2022-12-22 10:00:00,453.2,454.89,451.14,454.05,61873.0,453.2,454.89,451.14,454.05,61873.0
2022-12-22 11:00:00,454.05,455.28,451.89,452.67,55808.0,454.05,455.28,451.89,452.67,55808.0
2022-12-22 12:00:00,452.61,452.61,450.05,452.08,50319.0,452.61,452.61,450.05,452.08,50319.0
2022-12-22 13:00:00,452.22,453.12,451.44,451.44,51764.0,452.22,453.12,451.44,451.44,51764.0
2022-12-22 14:00:00,451.49,455.76,451.18,455.71,50992.0,451.49,455.76,451.18,455.71,50992.0
2022-12-22 15:00:00,455.82,457.54,453.71,457.02,169568.0,455.82,457.54,453.71,457.02,169568.0
2022-12-23 09:30:00,458.16,459.64,454.7,456.5,17070.0,458.16,459.64,454.7,456.5,17070.0
2022-12-23 10:00:00,456.99,460.13,456.49,456.76,21806.0,456.99,460.13,456.49,456.76,21806.0
2022-12-23 11:00:00,456.54,457.81,455.42,457.75,13201.0,456.54,457.81,455.42,457.75,13201.0
2022-12-23 12:00:00,458.14,459.08,456.8,456.87,13570.0,458.14,459.08,456.8,456.87,13570.0
2022-12-23 13:00:00,456.89,457.02,455.32,455.44,10525.0,456.89,457.02,455.32,455.44,10525.0
2022-12-23 14:00:00,455.49,456.27,454.11,456.27,18331.0,455.49,456.27,454.11,456.27,18331.0
2022-12-23 15:00:00,456.29,456.96,455.4,456.48,49992.0,456.29,456.96,455.4,456.48,49992.0
2022-12-27 09:30:00,459.12,459.98,457.01,458.78,34464.0,459.12,459.98,457.01,458.78,34464.0
2022-12-27 10:00:00,458.59,464.88,458.28,463.78,37739.0,458.59,464.88,458.28,463.78,37739.0
2022-12-27 11:00:00,463.78,466.75,462.9,466.2,35850.0,463.78,466.75,462.9,466.2,35850.0
2022-12-27 12:00:00,466.27,466.41,462.42,463.62,25576.0,466.27,466.41,462.42,463.62,25576.0
2022-12-27 13:00:00,463.55,465.58,461.68,462.08,53152.0,463.55,465.58,461.68,462.08,53152.0
2022-12-27 14:00:00,462.58,463.59,461.41,463.4,23971.0,462.58,463.59,461.41,463.4,23971.0
2022-12-27 15:00:00,463.62,464.94,463.34,463.94,75361.0,463.62,464.94,463.34,463.94,75361.0
2022-12-28 09:30:00,465.38,465.41,462.83,464.22,18088.0,465.38,465.41,462.83,464.22,18088.0
2022-12-28 10:00:00,464.72,464.86,459.72,459.98,19725.0,464.72,464.86,459.72,459.98,19725.0
2022-12-28 11:00:00,459.99,460.31,457.73,458.11,31108.0,459.99,460.31,457.73,458.11,31108.0
2022-12-28 12:00:00,458.02,461.5,457.54,460.94,41367.0,458.02,461.5,457.54,460.94,41367.0
2022-12-28 13:00:00,461.35,462.87,461.13,462.74,43681.0,461.35,462.87,461.13,462.74,43681.0
2022-12-28 14:00:00,462.83,464.05,462.38,464.05,32523.0,462.83,464.05,462.38,464.05,32523.0
2022-12-28 15:00:00,464.09,464.21,461.64,463.43,88086.0,464.09,464.21,461.64,463.43,88086.0
2022-12-29 09:30:00,465.0,466.78,464.83,466.03,11485.0,465.0,466.78,464.83,466.03,11485.0
2022-12-29 10:00:00,465.75,467.67,465.75,467.49,20690.0,465.75,467.67,465.75,467.49,20690.0
2022-12-29 11:00:00,467.46,469.35,466.0,468.71,25859.0,467.46,469.35,466.0,468.71,25859.0
2022-12-29 12:00:00,468.78,468.78,464.65,465.0,33551.0,468.78,468.78,464.65,465.0,33551.0
2022-12-29 13:00:00,464.79,465.89,463.77,465.57,13167.0,464.79,465.89,463.77,465.57,13167.0
2022-12-29 14:00:00,465.78,466.37,465.43,466.13,16456.0,465.78,466.37,465.43,466.13,16456.0
2022-12-29 15:00:00,466.0,466.13,464.0,464.79,51879.0,466.0,466.13,464.0,464.79,51879.0
2022-12-30 09:30:00,462.55,465.62,460.55,465.62,12792.0,462.55,465.62,460.55,465.62,12792.0
2022-12-30 10:00:00,465.19,469.32,465.19,468.35,21809.0,465.19,469.32,465.19,468.35,21809.0
2022-12-30 11:00:00,468.59,469.37,467.2,467.91,15036.0,468.59,469.37,467.2,467.91,15036.0
2022-12-30 12:00:00,467.89,469.55,467.55,469.3,21882.0,467.89,469.55,467.55,469.3,21882.0
2022-12-30 13:00:00,469.06,469.23,465.99,466.58,11628.0,469.06,469.23,465.99,466.58,11628.0
2022-12-30 14:00:00,466.44,466.61,465.31,466.13,13234.0,466.44,466.61,465.31,466.13,13234.0
2022-12-30 15:00:00,466.34,469.11,466.07,469.11,44611.0,466.34,469.11,466.07,469.11,44611.0
2023-01-03 09:30:00,469.66,472.34,466.62,466.89,34933.0,469.66,472.34,466.62,466.89,34933.0
2023-01-03 10:00:00,468.66,473.58,468.66,473.58,31591.0,468.66,473.58,468.66,473.58,31591.0
2023-01-03 11:00:00,473.5,473.5,468.56,469.31,21870.0,473.5,473.5,468.56,469.31,21870.0
2023-01-03 12:00:00,469.57,472.0,467.66,470.11,82029.0,469.57,472.0,467.66,470.11,82029.0
2023-01-03 13:00:00,470.32,471.68,469.46,469.86,22383.0,470.32,471.68,469.46,469.86,22383.0
2023-01-03 14:00:00,469.5,471.26,468.51,471.19,20291.0,469.5,471.26,468.51,471.19,20291.0
2023-01-03 15:00:00,471.03,472.33,470.39,471.49,48860.0,471.03,472.33,470.39,471.49,48860.0
2023-01-04 09:30:00,474.77,477.0,471.33,477.0,27150.0,474.77,477.0,471.33,477.0,27150.0
2023-01-04 10:00:00,476.11,479.65,474.73,478.35,45983.0,476.11,479.65,474.73,478.35,45983.0
2023-01-04 11:00:00,478.68,482.08,478.08,481.36,50207.0,478.68,482.08,478.08,481.36,50207.0
2023-01-04 12:00:00,481.41,481.84,480.33,480.66,26881.0,481.41,481.84,480.33,480.66,26881.0
2023-01-04 13:00:00,480.65,482.53,479.83,481.53,31788.0,480.65,482.53,479.83,481.53,31788.0
2023-01-04 14:00:00,482.08,483.18,478.58,481.89,80074.0,482.08,483.18,478.58,481.89,80074.0
2023-01-04 15:00:00,481.94,483.61,479.84,483.47,86066.0,481.94,483.61,479.84,483.47,86066.0
2023-01-05 09:30:00,482.47,485.85,479.56,485.16,53425.0,482.47,485.85,479.56,485.16,53425.0
2023-01-05 10:00:00,485.02,490.98,484.75,489.06,57553.0,485.02,490.98,484.75,489.06,57553.0
2023-01-05 11:00:00,488.72,489.19,486.66,488.37,29984.0,488.72,489.19,486.66,488.37,29984.0
2023-01-05 12:00:00,488.72,489.28,486.58,487.3,29183.0,488.72,489.28,486.58,487.3,29183.0
2023-01-05 13:00:00,487.12,489.26,485.6,488.54,25588.0,487.12,489.26,485.6,488.54,25588.0
2023-01-05 14:00:00,488.85,489.96,488.27,488.84,22401.0,488.85,489.96,488.27,488.84,22401.0
2023-01-05 15:00:00,488.7,489.66,487.79,488.99,88134.0,488.7,489.66,487.79,488.99,88134.0
2023-01-06 09:30:00,478.99,488.31,478.89,486.56,64395.0,478.99,488.31,478.89,486.56,64395.0
2023-01-06 10:00:00,486.88,489.28,485.25,488.16,46901.0,486.88,489.28,485.25,488.16,46901.0
2023-01-06 11:00:00,488.35,489.26,484.25,484.77,36971.0,488.35,489.26,484.25,484.77,36971.0
2023-01-06 12:00:00,484.77,485.21,480.63,481.01,45973.0,484.77,485.21,480.63,481.01,45973.0
2023-01-06 13:00:00,481.08,484.41,480.75,484.18,40043.0,481.08,484.41,480.75,484.18,40043.0
2023-01-06 14:00:00,484.1,485.52,483.31,484.64,38406.0,484.1,485.52,483.31,484.64,38406.0
2023-01-06 15:00:00,484.81,487.17,484.81,486.11,93131.0,484.81,487.17,484.81,486.11,93131.0
2023-01-09 09:30:00,484.27,485.77,480.41,484.26,36171.0,484.27,485.77,480.41,484.26,36171.0
2023-01-09 10:00:00,484.3,487.4,484.3,485.95,36973.0,484.3,487.4,484.3,485.95,36973.0
2023-01-09 11:00:00,485.73,489.15,485.73,488.91,23471.0,485.73,489.15,485.73,488.91,23471.0
2023-01-09 12:00:00,488.68,490.6,488.12,489.69,21896.0,488.68,490.6,488.12,489.69,21896.0
2023-01-09 13:00:00,489.75,490.88,487.86,488.92,15188.0,489.75,490.88,487.86,488.92,15188.0
2023-01-09 14:00:00,489.34,489.34,485.37,485.66,16503.0,489.34,489.34,485.37,485.66,16503.0
2023-01-09 15:00:00,485.24,485.98,484.12,484.75,62690.0,485.24,485.98,484.12,484.75,62690.0
2023-01-10 09:30:00,483.85,487.04,482.01,486.13,17245.0,483.85,487.04,482.01,486.13,17245.0
2023-01-10 10:00:00,485.64,489.59,483.8,486.62,36872.0,485.64,489.59,483.8,486.62,36872.0
2023-01-10 11:00:00,486.62,488.82,486.31,488.82,12493.0,486.62,488.82,486.31,488.82,12493.0
2023-01-10 12:00:00,488.56,488.88,486.7,487.23,15773.0,488.56,488.88,486.7,487.23,15773.0
2023-01-10 13:00:00,487.05,488.87,487.05,488.72,11431.0,487.05,488.87,487.05,488.72,11431.0
2023-01-10 14:00:00,488.88,488.88,486.57,486.64,13479.0,488.88,488.88,486.57,486.64,13479.0
2023-01-10 15:00:00,486.63,488.74,486.28,488.59,45118.0,486.63,488.74,486.28,488.59,45118.0
2023-01-11 09:30:00,490.0,492.08,489.74,490.61,24740.0,490.0,492.08,489.74,490.61,24740.0
2023-01-11 10:00:00,490.01,495.52,490.0,490.53,44198.0,490.01,495.52,490.0,490.53,44198.0
2023-01-11 11:00:00,490.0,491.97,488.68,489.1,20385.0,490.0,491.97,488.68,489.1,20385.0
2023-01-11 12:00:00,489.17,490.76,488.87,489.48,10004.0,489.17,490.76,488.87,489.48,10004.0
2023-01-11 13:00:00,489.54,492.55,489.54,492.3,20470.0,489.54,492.55,489.54,492.3,20470.0
2023-01-11 14:00:00,492.5,492.55,491.01,491.67,18660.0,492.5,492.55,491.01,491.67,18660.0
2023-01-11 15:00:00,491.65,493.63,490.2,493.47,96620.0,491.65,493.63,490.2,493.47,96620.0
2023-01-12 09:30:00,493.1,493.72,488.99,491.25,44960.0,493.1,493.72,488.99,491.25,44960.0
2023-01-12 10:00:00,491.12,493.77,488.92,490.25,25418.0,491.12,493.77,488.92,490.25,25418.0
2023-01-12 11:00:00,489.55,492.75,489.17,492.53,20690.0,489.55,492.75,489.17,492.53,20690.0
2023-01-12 12:00:00,492.45,494.62,492.17,494.06,14222.0,492.45,494.62,492.17,494.06,14222.0
2023-01-12 13:00:00,494.09,495.89,493.18,495.43,37483.0,494.09,495.89,493.18,495.43,37483.0
2023-01-12 14:00:00,495.27,495.5,492.05,492.26,27379.0,495.27,495.5,492.05,492.26,27379.0
2023-01-12 15:00:00,492.37,492.64,490.0,491.84,70870.0,492.37,492.64,490.0,491.84,70870.0
2023-01-13 09:30:00,489.42,495.39,489.42,493.75,15005.0,489.42,495.39,489.42,493.75,15005.0
2023-01-13 10:00:00,494.42,495.13,489.81,491.03,20185.0,494.42,495.13,489.81,491.03,20185.0
2023-01-13 11:00:00,491.65,492.35,490.57,491.88,12922.0,491.65,492.35,490.57,491.88,12922.0
2023-01-13 12:00:00,491.7,491.89,489.76,490.19,12215.0,491.7,491.89,489.76,490.19,12215.0
2023-01-13 13:00:00,490.16,492.73,489.13,492.53,18049.0,490.16,492.73,489.13,492.53,18049.0
2023-01-13 14:00:00,492.9,492.9,490.74,491.46,18073.0,492.9,492.9,490.74,491.46,18073.0
2023-01-13 15:00:00,491.37,492.55,490.6,490.98,76905.0,491.37,492.55,490.6,490.98,76905.0
2023-01-17 09:30:00,490.83,491.82,488.68,489.77,31529.0,490.83,491.82,488.68,489.77,31529.0
2023-01-17 10:00:00,490.01,493.99,489.44,493.7,50292.0,490.01,493.99,489.44,493.7,50292.0
2023-01-17 11:00:00,493.59,494.65,492.76,493.43,27480.0,493.59,494.65,492.76,493.43,27480.0
2023-01-17 12:00:00,493.63,495.0,493.35,493.9,31970.0,493.63,495.0,493.35,493.9,31970.0
2023-01-17 13:00:00,493.9,493.99,491.9,492.45,19780.0,493.9,493.99,491.9,492.45,19780.0
2023-01-17 14:00:00,492.56,494.08,492.19,492.76,18121.0,492.56,494.08,492.19,492.76,18121.0
2023-01-17 15:00:00,492.76,494.99,492.12,494.88,43284.0,492.76,494.99,492.12,494.88,43284.0
2023-01-18 09:30:00,495.68,499.89,495.68,499.89,27027.0,495.68,499.89,495.68,499.89,27027.0
2023-01-18 10:00:00,499.68,501.45,498.7,499.63,46005.0,499.68,501.45,498.7,499.63,46005.0
2023-01-18 11:00:00,499.95,500.9,497.58,500.71,22730.0,499.95,500.9,497.58,500.71,22730.0
2023-01-18 12:00:00,500.76,501.19,498.59,500.33,23823.0,500.76,501.19,498.59,500.33,23823.0
2023-01-18 13:00:00,500.38,501.43,499.48,501.08,40728.0,500.38,501.43,499.48,501.08,40728.0
2023-01-18 14:00:00,501.13,501.27,497.26,497.81,47546.0,501.13,501.27,497.26,497.81,47546.0
2023-01-18 15:00:00,497.75,501.11,497.75,500.2,59867.0,497.75,501.11,497.75,500.2,59867.0
2023-01-19 09:30:00,496.5,499.81,491.23,491.56,51200.0,496.5,499.81,491.23,491.56,51200.0
2023-01-19 10:00:00,492.25,493.04,486.11,487.63,66186.0,492.25,493.04,486.11,487.63,66186.0
2023-01-19 11:00:00,487.72,488.49,486.02,487.76,33683.0,487.72,488.49,486.02,487.76,33683.0
2023-01-19 12:00:00,488.05,488.93,487.02,488.92,17207.0,488.05,488.93,487.02,488.92,17207.0
2023-01-19 13:00:00,489.21,491.6,489.0,490.62,25572.0,489.21,491.6,489.0,490.62,25572.0
2023-01-19 14:00:00,491.17,492.58,490.32,490.33,25580.0,491.17,492.58,490.32,490.33,25580.0
2023-01-19 15:00:00,490.52,490.85,487.68,488.29,77233.0,490.52,490.85,487.68,488.29,77233.0
2023-01-20 09:30:00,488.28,489.68,486.32,489.15,46420.0,488.28,489.68,486.32,489.15,46420.0
2023-01-20 10:00:00,488.92,492.5,488.73,491.55,38216.0,488.92,492.5,488.73,491.55,38216.0
2023-01-20 11:00:00,492.48,495.94,492.48,494.49,31754.0,492.48,495.94,492.48,494.49,31754.0
2023-01-20 12:00:00,494.53,495.01,492.01,493.56,17087.0,494.53,495.01,492.01,493.56,17087.0
2023-01-20 13:00:00,493.45,494.59,492.38,493.56,24160.0,493.45,494.59,492.38,493.56,24160.0
2023-01-20 14:00:00,493.58,494.49,493.0,493.25,19892.0,493.58,494.49,493.0,493.25,19892.0
2023-01-20 15:00:00,493.25,493.25,490.27,491.29,108218.0,493.25,493.25,490.27,491.29,108218.0
2023-01-23 09:30:00,494.2,495.2,491.6,492.97,18627.0,494.2,495.2,491.6,492.97,18627.0
2023-01-23 10:00:00,493.17,494.55,492.57,493.43,36379.0,493.17,494.55,492.57,493.43,36379.0
2023-01-23 11:00:00,493.71,498.29,493.64,498.25,34260.0,493.71,498.29,493.64,498.25,34260.0
2023-01-23 12:00:00,497.89,498.58,496.46,498.45,12549.0,497.89,498.58,496.46,498.45,12549.0
2023-01-23 13:00:00,498.61,500.95,498.4,500.77,22831.0,498.61,500.95,498.4,500.77,22831.0
2023-01-23 14:00:00,500.16,500.16,497.66,497.83,18003.0,500.16,500.16,497.66,497.83,18003.0
2023-01-23 15:00:00,497.85,500.95,496.78,500.56,54186.0,497.85,500.95,496.78,500.56,54186.0
2023-01-24 09:30:00,497.79,499.87,495.92,498.85,15308.0,497.79,499.87,495.92,498.85,15308.0
2023-01-24 10:00:00,498.24,502.41,498.17,502.41,16864.0,498.24,502.41,498.17,502.41,16864.0
2023-01-24 11:00:00,502.25,503.04,500.95,500.95,16516.0,502.25,503.04,500.95,500.95,16516.0
2023-01-24 12:00:00,500.88,502.0,499.68,499.72,23291.0,500.88,502.0,499.68,499.72,23291.0
2023-01-24 13:00:00,499.76,501.52,499.07,501.42,16436.0,499.76,501.52,499.07,501.42,16436.0
2023-01-24 14:00:00,501.37,502.83,500.8,502.43,19535.0,501.37,502.83,500.8,502.43,19535.0
2023-01-24 15:00:00,502.42,502.62,499.32,501.47,75664.0,502.42,502.62,499.32,501.47,75664.0
2023-01-25 09:30:00,500.22,500.22,493.88,495.38,15519.0,500.22,500.22,493.88,495.38,15519.0
2023-01-25 10:00:00,495.46,496.93,493.78,496.46,13269.0,495.46,496.93,493.78,496.46,13269.0
2023-01-25 11:00:00,496.59,498.77,496.28,498.66,14048.0,496.59,498.77,496.28,498.66,14048.0
2023-01-25 12:00:00,498.73,498.8,496.52,497.99,15993.0,498.73,498.8,496.52,497.99,15993.0
2023-01-25 13:00:00,498.03,499.85,497.92,498.82,10560.0,498.03,499.85,497.92,498.82,10560.0
2023-01-25 14:00:00,499.08,500.55,498.88,500.38,7861.0,499.08,500.55,498.88,500.38,7861.0
2023-01-25 15:00:00,500.5,502.83,500.05,502.61,35453.0,500.5,502.83,500.05,502.61,35453.0
2023-01-26 09:30:00,505.8,507.27,502.37,502.37,18177.0,505.8,507.27,502.37,502.37,18177.0
2023-01-26 10:00:00,502.51,505.51,502.06,502.73,16492.0,502.51,505.51,502.06,502.73,16492.0
2023-01-26 11:00:00,502.42,506.37,502.41,504.78,18188.0,502.42,506.37,502.41,504.78,18188.0
2023-01-26 12:00:00,504.83,506.75,504.43,506.5,10775.0,504.83,506.75,504.43,506.5,10775.0
2023-01-26 13:00:00,506.49,508.58,505.62,508.39,14826.0,506.49,508.58,505.62,508.39,14826.0
2023-01-26 14:00:00,508.32,508.71,507.2,508.52,20335.0,508.32,508.71,507.2,508.52,20335.0
2023-01-26 15:00:00,508.5,509.05,506.66,506.72,51220.0,508.5,509.05,506.66,506.72,51220.0
2023-01-27 09:30:00,508.99,511.0,506.01,509.81,31947.0,508.99,511.0,506.01,509.81,31947.0
2023-01-27 10:00:00,508.91,510.49,505.19,505.71,68280.0,508.91,510.49,505.19,505.71,68280.0
2023-01-27 11:00:00,505.79,508.77,505.46,508.22,20800.0,505.79,508.77,505.46,508.22,20800.0
2023-01-27 12:00:00,507.94,510.22,507.34,509.97,12689.0,507.94,510.22,507.34,509.97,12689.0
2023-01-27 13:00:00,510.09,510.09,507.85,508.78,13118.0,510.09,510.09,507.85,508.78,13118.0
2023-01-27 14:00:00,509.16,509.55,507.99,509.12,11751.0,509.16,509.55,507.99,509.12,11751.0
2023-01-27 15:00:00,508.94,509.36,505.5,505.69,46250.0,508.94,509.36,505.5,505.69,46250.0
2023-01-30 09:30:00,505.61,511.5,505.41,510.31,21582.0,505.61,511.5,505.41,510.31,21582.0
2023-01-30 10:00:00,510.35,512.69,508.68,510.4,29773.0,510.35,512.69,508.68,510.4,29773.0
2023-01-30 11:00:00,510.16,512.36,509.04,509.59,26930.0,510.16,512.36,509.04,509.59,26930.0
2023-01-30 12:00:00,509.79,510.37,508.62,509.12,17170.0,509.79,510.37,508.62,509.12,17170.0
2023-01-30 13:00:00,508.89,510.18,508.55,508.85,9023.0,508.89,510.18,508.55,508.85,9023.0
2023-01-30 14:00:00,509.31,509.61,507.83,508.23,11513.0,509.31,509.61,507.83,508.23,11513.0
2023-01-30 15:00:00,508.28,509.61,507.34,508.4,35998.0,508.28,509.61,507.34,508.4,35998.0
2023-01-31 09:30:00,508.22,511.99,508.13,510.86,20202.0,508.22,511.99,508.13,510.86,20202.0
2023-01-31 10:00:00,510.73,512.81,508.14,511.4,21158.0,510.73,512.81,508.14,511.4,21158.0
2023-01-31 11:00:00,511.48,512.38,510.75,511.7,14538.0,511.48,512.38,510.75,511.7,14538.0
2023-01-31 12:00:00,511.54,512.62,511.36,511.89,28280.0,511.54,512.62,511.36,511.89,28280.0
2023-01-31 13:00:00,511.68,513.62,511.62,512.8,23020.0,511.68,513.62,511.62,512.8,23020.0
2023-01-31 14:00:00,513.0,513.3,511.72,513.25,28443.0,513.0,513.3,511.72,513.25,28443.0
2023-01-31 15:00:00,513.06,514.25,512.43,514.09,84519.0,513.06,514.25,512.43,514.09,84519.0
2023-02-01 09:30:00,511.9,515.37,511.9,515.27,15760.0,511.9,515.37,511.9,515.27,15760.0
2023-02-01 10:00:00,514.93,515.28,511.25,511.76,27728.0,514.93,515.28,511.25,511.76,27728.0
2023-02-01 11:00:00,511.87,514.09,511.52,513.45,18874.0,511.87,514.09,511.52,513.45,18874.0
2023-02-01 12:00:00,513.08,514.98,512.5,514.16,15840.0,513.08,514.98,512.5,514.16,15840.0
2023-02-01 13:00:00,513.9,515.8,513.83,515.51,19912.0,513.9,515.8,513.83,515.51,19912.0
2023-02-01 14:00:00,515.0,520.83,513.5,519.67,60022.0,515.0,520.83,513.5,519.67,60022.0
2023-02-01 15:00:00,520.13,525.89,520.13,523.73,88496.0,520.13,525.89,520.13,523.73,88496.0
2023-02-02 09:30:00,525.63,528.64,525.31,525.94,35786.0,525.63,528.64,525.31,525.94,35786.0
2023-02-02 10:00:00,525.51,526.22,521.78,523.58,48781.0,525.51,526.22,521.78,523.58,48781.0
2023-02-02 11:00:00,523.14,524.19,520.04,521.68,37855.0,523.14,524.19,520.04,521.68,37855.0
2023-02-02 12:00:00,521.48,522.77,520.84,522.63,23156.0,521.48,522.77,520.84,522.63,23156.0
2023-02-02 13:00:00,522.89,525.23,521.67,525.23,23769.0,522.89,525.23,521.67,525.23,23769.0
2023-02-02 14:00:00,525.17,525.17,517.05,517.95,34438.0,525.17,525.17,517.05,517.95,34438.0
2023-02-02 15:00:00,517.68,521.16,517.67,521.01,50284.0,517.68,521.16,517.67,521.01,50284.0
2023-02-03 09:30:00,518.32,520.25,516.6,518.09,21888.0,518.32,520.25,516.6,518.09,21888.0
2023-02-03 10:00:00,518.03,521.53,517.36,519.71,29156.0,518.03,521.53,517.36,519.71,29156.0
2023-02-03 11:00:00,520.24,521.98,518.46,518.48,18678.0,520.24,521.98,518.46,518.48,18678.0
2023-02-03 12:00:00,518.38,519.62,517.22,517.43,12198.0,518.38,519.62,517.22,517.43,12198.0
2023-02-03 13:00:00,517.47,517.67,516.02,517.17,19480.0,517.47,517.67,516.02,517.17,19480.0
2023-02-03 14:00:00,517.41,519.29,517.17,518.1,12612.0,517.41,519.29,517.17,518.1,12612.0
2023-02-03 15:00:00,518.11,521.61,517.38,520.77,41794.0,518.11,521.61,517.38,520.77,41794.0
2023-02-06 09:30:00,518.98,519.96,515.74,517.36,29578.0,518.98,519.96,515.74,517.36,29578.0
2023-02-06 10:00:00,517.44,522.27,516.56,522.02,18826.0,517.44,522.27,516.56,522.02,18826.0
2023-02-06 11:00:00,522.0,522.42,519.12,519.12,21281.0,522.0,522.42,519.12,519.12,21281.0
2023-02-06 12:00:00,519.28,520.24,518.38,518.85,11067.0,519.28,520.24,518.38,518.85,11067.0
2023-02-06 13:00:00,518.71,519.87,517.85,519.63,13179.0,518.71,519.87,517.85,519.63,13179.0
2023-02-06 14:00:00,519.87,520.3,518.03,518.73,13943.0,519.87,520.3,518.03,518.73,13943.0
2023-02-06 15:00:00,518.76,518.76,517.35,518.04,35137.0,518.76,518.76,517.35,518.04,35137.0
2023-02-07 09:30:00,517.0,517.71,515.12,517.35,24963.0,517.0,517.71,515.12,517.35,24963.0
2023-02-07 10:00:00,516.63,517.12,512.92,513.9,52518.0,516.63,517.12,512.92,513.9,52518.0
2023-02-07 11:00:00,513.91,517.1,513.47,516.6,36990.0,513.91,517.1,513.47,516.6,36990.0
2023-02-07 12:00:00,516.47,521.94,516.08,521.27,30634.0,516.47,521.94,516.08,521.27,30634.0
2023-02-07 13:00:00,520.89,521.73,516.65,518.17,18954.0,520.89,521.73,516.65,518.17,18954.0
2023-02-07 14:00:00,518.35,522.57,518.35,522.15,14382.0,518.35,522.57,518.35,522.15,14382.0
2023-02-07 15:00:00,522.44,526.08,521.81,524.96,66418.0,522.44,526.08,521.81,524.96,66418.0
2023-02-08 09:30:00,522.79,524.46,520.27,524.46,11035.0,522.79,524.46,520.27,524.46,11035.0
2023-02-08 10:00:00,523.73,524.65,520.3,521.21,23424.0,523.73,524.65,520.3,521.21,23424.0
2023-02-08 11:00:00,521.44,522.17,520.4,521.49,11802.0,521.44,522.17,520.4,521.49,11802.0
2023-02-08 12:00:00,521.6,521.6,520.0,521.08,16411.0,521.6,521.6,520.0,521.08,16411.0
2023-02-08 13:00:00,521.36,522.16,520.01,520.85,13096.0,521.36,522.16,520.01,520.85,13096.0
2023-02-08 14:00:00,520.97,521.67,520.46,521.65,10197.0,520.97,521.67,520.46,521.65,10197.0
2023-02-08 15:00:00,522.12,523.6,521.24,523.42,33291.0,522.12,523.6,521.24,523.42,33291.0
2023-02-09 09:30:00,528.06,531.69,527.0,527.77,23087.0,528.06,531.69,527.0,527.77,23087.0
2023-02-09 10:00:00,527.73,528.97,526.0,528.5,49593.0,527.73,528.97,526.0,528.5,49593.0
2023-02-09 11:00:00,528.07,528.33,525.4,525.62,32407.0,528.07,528.33,525.4,525.62,32407.0
2023-02-09 12:00:00,526.08,526.87,522.32,522.74,26070.0,526.08,526.87,522.32,522.74,26070.0
2023-02-09 13:00:00,522.8,524.24,522.05,523.66,19045.0,522.8,524.24,522.05,523.66,19045.0
2023-02-09 14:00:00,524.16,525.88,523.38,525.54,18661.0,524.16,525.88,523.38,525.54,18661.0
2023-02-09 15:00:00,525.42,525.42,521.8,522.27,115678.0,525.42,525.42,521.8,522.27,115678.0
2023-02-10 09:30:00,517.98,518.58,512.11,515.65,48200.0,517.98,518.58,512.11,515.65,48200.0
2023-02-10 10:00:00,515.37,519.19,513.54,518.0,42126.0,515.37,519.19,513.54,518.0,42126.0
2023-02-10 11:00:00,517.88,518.68,512.71,513.47,50593.0,517.88,518.68,512.71,513.47,50593.0
2023-02-10 12:00:00,513.29,515.5,513.29,514.67,34792.0,513.29,515.5,513.29,514.67,34792.0
2023-02-10 13:00:00,514.51,516.26,514.41,515.25,43689.0,514.51,516.26,514.41,515.25,43689.0
2023-02-10 14:00:00,515.13,516.71,514.59,516.32,16830.0,515.13,516.71,514.59,516.32,16830.0
2023-02-10 15:00:00,516.35,517.23,515.01,515.63,56679.0,516.35,517.23,515.01,515.63,56679.0
2023-02-13 09:30:00,517.84,520.0,515.6,519.0,22456.0,517.84,520.0,515.6,519.0,22456.0
2023-02-13 10:00:00,518.89,521.54,517.51,520.56,33599.0,518.89,521.54,517.51,520.56,33599.0
2023-02-13 11:00:00,520.5,520.56,516.38,516.56,36021.0,520.5,520.56,516.38,516.56,36021.0
2023-02-13 12:00:00,516.04,518.42,515.82,517.88,23559.0,516.04,518.42,515.82,517.88,23559.0
2023-02-13 13:00:00,517.85,519.0,517.37,517.65,23313.0,517.85,519.0,517.37,517.65,23313.0
2023-02-13 14:00:00,517.76,519.43,517.48,518.65,16816.0,517.76,519.43,517.48,518.65,16816.0
2023-02-13 15:00:00,518.47,520.57,518.38,520.15,29330.0,518.47,520.57,518.38,520.15,29330.0
2023-02-14 09:30:00,520.81,524.74,520.34,524.73,20421.0,520.81,524.74,520.34,524.73,20421.0
2023-02-14 10:00:00,525.01,527.11,522.15,523.42,19842.0,525.01,527.11,522.15,523.42,19842.0
2023-02-14 11:00:00,523.14,524.02,520.88,522.06,22679.0,523.14,524.02,520.88,522.06,22679.0
2023-02-14 12:00:00,521.91,523.61,521.91,522.6,12588.0,521.91,523.61,521.91,522.6,12588.0
2023-02-14 13:00:00,522.83,524.64,522.71,522.97,11032.0,522.83,524.64,522.71,522.97,11032.0
2023-02-14 14:00:00,523.11,524.44,522.35,523.65,13112.0,523.11,524.44,522.35,523.65,13112.0
2023-02-14 15:00:00,523.62,525.73,523.3,524.53,42378.0,523.62,525.73,523.3,524.53,42378.0
2023-02-15 09:30:00,520.67,522.92,520.25,520.28,23617.0,520.67,522.92,520.25,520.28,23617.0
2023-02-15 10:00:00,520.82,525.23,520.82,524.7,16726.0,520.82,525.23,520.82,524.7,16726.0
2023-02-15 11:00:00,524.59,527.9,524.46,526.43,30041.0,524.59,527.9,524.46,526.43,30041.0
2023-02-15 12:00:00,526.14,526.14,523.79,524.73,12495.0,526.14,526.14,523.79,524.73,12495.0
2023-02-15 13:00:00,524.92,527.57,524.89,527.5,14296.0,524.92,527.57,524.89,527.5,14296.0
2023-02-15 14:00:00,527.48,527.84,526.28,526.87,15893.0,527.48,527.84,526.28,526.87,15893.0
2023-02-15 15:00:00,526.96,527.88,525.91,526.65,43044.0,526.96,527.88,525.91,526.65,43044.0
2023-02-16 09:30:00,523.96,524.24,521.36,523.02,11314.0,523.96,524.24,521.36,523.02,11314.0
2023-02-16 10:00:00,523.05,528.95,523.04,528.26,25102.0,523.05,528.95,523.04,528.26,25102.0
2023-02-16 11:00:00,527.9,529.59,526.56,526.75,26526.0,527.9,529.59,526.56,526.75,26526.0
2023-02-16 12:00:00,526.81,530.62,526.53,529.87,22565.0,526.81,530.62,526.53,529.87,22565.0
2023-02-16 13:00:00,529.95,531.99,529.89,531.38,40213.0,529.95,531.99,529.89,531.38,40213.0
2023-02-16 14:00:00,531.15,532.0,530.45,531.8,18877.0,531.15,532.0,530.45,531.8,18877.0
2023-02-16 15:00:00,531.85,531.85,530.05,531.5,80910.0,531.85,531.85,530.05,531.5,80910.0
2023-02-17 09:30:00,531.35,533.05,528.39,530.46,31872.0,531.35,533.05,528.39,530.46,31872.0
2023-02-17 10:00:00,530.95,533.68,529.96,530.47,32518.0,530.95,533.68,529.96,530.47,32518.0
2023-02-17 11:00:00,530.48,531.48,529.23,529.66,22265.0,530.48,531.48,529.23,529.66,22265.0
2023-02-17 12:00:00,529.87,530.91,528.65,529.42,12510.0,529.87,530.91,528.65,529.42,12510.0
2023-02-17 13:00:00,529.25,531.67,529.25,530.44,13205.0,529.25,531.67,529.25,530.44,13205.0
2023-02-17 14:00:00,530.52,531.98,530.26,531.22,16357.0,530.52,531.98,530.26,531.22,16357.0
2023-02-17 15:00:00,531.43,531.44,529.62,530.06,46381.0,531.43,531.44,529.62,530.06,46381.0
2023-02-21 09:30:00,524.24,527.81,523.64,526.63,23549.0,524.24,527.81,523.64,526.63,23549.0
2023-02-21 10:00:00,525.44,528.38,525.44,527.77,23319.0,525.44,528.38,525.44,527.77,23319.0
2023-02-21 11:00:00,527.67,528.36,526.58,528.34,12449.0,527.67,528.36,526.58,528.34,12449.0
2023-02-21 12:00:00,528.25,528.34,526.49,527.22,11386.0,528.25,528.34,526.49,527.22,11386.0
2023-02-21 13:00:00,527.01,527.02,525.48,526.08,13557.0,527.01,527.02,525.48,526.08,13557.0
2023-02-21 14:00:00,525.93,526.7,523.95,525.98,33024.0,525.93,526.7,523.95,525.98,33024.0
2023-02-21 15:00:00,525.82,526.24,524.42,525.0,49711.0,525.82,526.24,524.42,525.0,49711.0
2023-02-22 09:30:00,525.0,528.72,525.0,528.72,9766.0,525.0,528.72,525.0,528.72,9766.0
2023-02-22 10:00:00,527.19,528.75,524.79,527.85,21099.0,527.19,528.75,524.79,527.85,21099.0
2023-02-22 11:00:00,528.16,529.82,528.04,529.2,14811.0,528.16,529.82,528.04,529.2,14811.0
2023-02-22 12:00:00,529.32,531.48,529.19,531.37,16429.0,529.32,531.48,529.19,531.37,16429.0
2023-02-22 13:00:00,531.21,532.18,530.29,532.0,26055.0,531.21,532.18,530.29,532.0,26055.0
2023-02-22 14:00:00,531.99,531.99,529.16,529.3,17386.0,531.99,531.99,529.16,529.3,17386.0
2023-02-22 15:00:00,529.12,531.46,528.69,531.29,55355.0,529.12,531.46,528.69,531.29,55355.0
2023-02-23 09:30:00,531.2,532.76,528.48,532.64,20103.0,531.2,532.76,528.48,532.64,20103.0
2023-02-23 10:00:00,532.4,537.52,531.31,533.42,60248.0,532.4,537.52,531.31,533.42,60248.0
2023-02-23 11:00:00,533.18,533.57,529.17,529.22,22687.0,533.18,533.57,529.17,529.22,22687.0
2023-02-23 12:00:00,529.53,531.31,529.53,530.93,9958.0,529.53,531.31,529.53,530.93,9958.0
2023-02-23 13:00:00,531.4,532.98,531.05,532.59,11047.0,531.4,532.98,531.05,532.59,11047.0
2023-02-23 14:00:00,532.61,534.07,531.83,533.72,19449.0,532.61,534.07,531.83,533.72,19449.0
2023-02-23 15:00:00,533.46,534.72,530.81,531.65,54656.0,533.46,534.72,530.81,531.65,54656.0
2023-02-24 09:30:00,525.61,527.51,523.83,524.28,28944.0,525.61,527.51,523.83,524.28,28944.0
2023-02-24 10:00:00,524.48,525.3,521.55,521.63,43352.0,524.48,525.3,521.55,521.63,43352.0
2023-02-24 11:00:00,521.74,524.47,521.63,521.88,36006.0,521.74,524.47,521.63,521.88,36006.0
2023-02-24 12:00:00,521.92,522.11,517.16,517.76,45591.0,521.92,522.11,517.16,517.76,45591.0
2023-02-24 13:00:00,517.56,519.91,517.27,518.19,49230.0,517.56,519.91,517.27,518.19,49230.0
2023-02-24 14:00:00,518.38,520.22,518.15,519.97,41119.0,518.38,520.22,518.15,519.97,41119.0
2023-02-24 15:00:00,520.17,520.27,517.05,520.0,89014.0,520.17,520.27,517.05,520.0,89014.0
2023-02-27 09:30:00,523.85,527.57,523.85,527.51,26719.0,523.85,527.57,523.85,527.51,26719.0
2023-02-27 10:00:00,527.42,529.5,524.04,525.16,22055.0,527.42,529.5,524.04,525.16,22055.0
2023-02-27 11:00:00,525.15,525.99,521.96,522.24,37679.0,525.15,525.99,521.96,522.24,37679.0
2023-02-27 12:00:00,522.47,524.0,522.04,523.73,24009.0,522.47,524.0,522.04,523.73,24009.0
2023-02-27 13:00:00,523.51,524.02,523.05,523.68,25987.0,523.51,524.02,523.05,523.68,25987.0
2023-02-27 14:00:00,523.85,525.41,523.01,523.16,22171.0,523.85,525.41,523.01,523.16,22171.0
2023-02-27 15:00:00,522.87,523.36,521.92,523.17,45546.0,522.87,523.36,521.92,523.17,45546.0
2023-02-28 09:30:00,521.98,527.07,521.3,525.97,20284.0,521.98,527.07,521.3,525.97,20284.0
2023-02-28 10:00:00,525.5,526.89,524.78,526.1,20445.0,525.5,526.89,524.78,526.1,20445.0
2023-02-28 11:00:00,526.24,526.64,524.23,524.45,19710.0,526.24,526.64,524.23,524.45,19710.0
2023-02-28 12:00:00,524.72,524.74,522.7,524.43,30524.0,524.72,524.74,522.7,524.43,30524.0
2023-02-28 13:00:00,524.41,524.6,521.15,521.57,13651.0,524.41,524.6,521.15,521.57,13651.0
2023-02-28 14:00:00,521.32,521.54,519.09,519.43,12654.0,521.32,521.54,519.09,519.43,12654.0
2023-02-28 15:00:00,519.24,520.03,517.62,518.74,60746.0,519.24,520.03,517.62,518.74,60746.0
2023-03-01 09:30:00,516.0,518.89,515.32,517.87,20354.0,516.0,518.89,515.32,517.87,20354.0
2023-03-01 10:00:00,518.0,518.26,514.03,514.55,25543.0,518.0,518.26,514.03,514.55,25543.0
2023-03-01 11:00:00,514.4,514.5,511.21,513.16,17832.0,514.4,514.5,511.21,513.16,17832.0
2023-03-01 12:00:00,513.42,515.04,512.76,513.72,13251.0,513.42,515.04,512.76,513.72,13251.0
2023-03-01 13:00:00,513.46,514.96,512.61,514.57,15590.0,513.46,514.96,512.61,514.57,15590.0
2023-03-01 14:00:00,514.29,515.09,512.71,514.96,20130.0,514.29,515.09,512.71,514.96,20130.0
2023-03-01 15:00:00,515.09,516.97,514.86,516.1,62654.0,515.09,516.97,514.86,516.1,62654.0
2023-03-02 09:30:00,514.79,516.28,511.02,516.27,25714.0,514.79,516.28,511.02,516.27,25714.0
2023-03-02 10:00:00,515.83,519.97,515.83,519.42,46335.0,515.83,519.97,515.83,519.42,46335.0
2023-03-02 11:00:00,519.46,519.9,517.07,518.07,14163.0,519.46,519.9,517.07,518.07,14163.0
2023-03-02 12:00:00,518.34,520.63,517.61,520.45,20324.0,518.34,520.63,517.61,520.45,20324.0
2023-03-02 13:00:00,520.46,520.53,518.27,520.46,12698.0,520.46,520.53,518.27,520.46,12698.0
2023-03-02 14:00:00,520.45,521.89,520.39,521.33,16321.0,520.45,521.89,520.39,521.33,16321.0
2023-03-02 15:00:00,521.16,522.21,520.31,521.24,41134.0,521.16,522.21,520.31,521.24,41134.0
2023-03-03 09:30:00,520.14,523.72,518.86,521.85,62387.0,520.14,523.72,518.86,521.85,62387.0
2023-03-03 10:00:00,521.68,522.92,519.51,520.95,15885.0,521.68,522.92,519.51,520.95,15885.0
2023-03-03 11:00:00,520.2,521.56,518.2,520.3,23290.0,520.2,521.56,518.2,520.3,23290.0
2023-03-03 12:00:00,520.34,522.31,520.07,521.8,14533.0,520.34,522.31,520.07,521.8,14533.0
2023-03-03 13:00:00,521.8,522.25,520.63,520.88,18546.0,521.8,522.25,520.63,520.88,18546.0
2023-03-03 14:00:00,520.8,521.48,519.38,521.2,32396.0,520.8,521.48,519.38,521.2,32396.0
2023-03-03 15:00:00,521.32,522.16,520.04,522.15,74006.0,521.32,522.16,520.04,522.15,74006.0
2023-03-06 09:30:00,522.37,527.94,522.37,526.76,36611.0,522.37,527.94,522.37,526.76,36611.0
2023-03-06 10:00:00,526.2,527.07,524.21,524.63,57029.0,526.2,527.07,524.21,524.63,57029.0
2023-03-06 11:00:00,524.71,527.61,524.3,525.66,29810.0,524.71,527.61,524.3,525.66,29810.0
2023-03-06 12:00:00,525.41,525.94,523.41,524.02,18411.0,525.41,525.94,523.41,524.02,18411.0
2023-03-06 13:00:00,524.04,524.04,522.04,522.71,29923.0,524.04,524.04,522.04,522.71,29923.0
2023-03-06 14:00:00,522.79,524.46,521.63,523.34,28445.0,522.79,524.46,521.63,523.34,28445.0
2023-03-06 15:00:00,523.18,525.36,522.79,523.32,101946.0,523.18,525.36,522.79,523.32,101946.0
2023-03-07 09:30:00,524.98,528.32,524.98,526.33,36214.0,524.98,528.32,524.98,526.33,36214.0
2023-03-07 10:00:00,526.1,526.65,523.51,524.17,44372.0,526.1,526.65,523.51,524.17,44372.0
2023-03-07 11:00:00,524.28,526.15,523.87,525.96,37501.0,524.28,526.15,523.87,525.96,37501.0
2023-03-07 12:00:00,525.97,528.27,525.79,526.94,30628.0,525.97,528.27,525.79,526.94,30628.0
2023-03-07 13:00:00,526.83,526.83,524.43,526.09,42397.0,526.83,526.83,524.43,526.09,42397.0
2023-03-07 14:00:00,526.04,528.24,526.04,527.62,57661.0,526.04,528.24,526.04,527.62,57661.0
2023-03-07 15:00:00,527.52,528.57,525.85,526.22,94499.0,527.52,528.57,525.85,526.22,94499.0
2023-03-08 09:30:00,525.93,527.35,521.35,524.27,38880.0,525.93,527.35,521.35,524.27,38880.0
2023-03-08 10:00:00,523.86,524.21,519.46,520.75,42904.0,523.86,524.21,519.46,520.75,42904.0
2023-03-08 11:00:00,520.75,521.45,518.3,520.92,35684.0,520.75,521.45,518.3,520.92,35684.0
2023-03-08 12:00:00,520.82,521.05,518.31,519.11,30180.0,520.82,521.05,518.31,519.11,30180.0
2023-03-08 13:00:00,519.13,519.68,517.77,519.68,22573.0,519.13,519.68,517.77,519.68,22573.0
2023-03-08 14:00:00,519.72,521.06,518.84,520.86,28099.0,519.72,521.06,518.84,520.86,28099.0
2023-03-08 15:00:00,521.08,525.2,520.57,524.23,70380.0,521.08,525.2,520.57,524.23,70380.0
2023-03-09 09:30:00,526.04,529.31,525.53,528.69,35320.0,526.04,529.31,525.53,528.69,35320.0
2023-03-09 10:00:00,529.0,533.54,527.2,528.12,73032.0,529.0,533.54,527.2,528.12,73032.0
2023-03-09 11:00:00,528.11,528.33,524.71,526.17,45629.0,528.11,528.33,524.71,526.17,45629.0
2023-03-09 12:00:00,526.11,527.94,524.34,527.71,44817.0,526.11,527.94,524.34,527.71,44817.0
2023-03-09 13:00:00,527.67,529.16,524.83,526.16,58982.0,527.67,529.16,524.83,526.16,58982.0
2023-03-09 14:00:00,526.11,527.75,525.11,525.39,51079.0,526.11,527.75,525.11,525.39,51079.0
2023-03-09 15:00:00,525.32,525.4,519.5,520.08,188250.0,525.32,525.4,519.5,520.08,188250.0
2023-03-10 09:30:00,522.13,532.94,514.35,532.71,152261.0,522.13,532.94,514.35,532.71,152261.0
2023-03-10 10:00:00,533.0,533.24,524.27,527.52,133577.0,533.0,533.24,524.27,527.52,133577.0
2023-03-10 11:00:00,527.84,528.54,524.39,527.2,62385.0,527.84,528.54,524.39,527.2,62385.0
2023-03-10 12:00:00,527.42,528.27,524.5,524.94,38613.0,527.42,528.27,524.5,524.94,38613.0
2023-03-10 13:00:00,524.97,525.21,515.51,516.56,88514.0,524.97,525.21,515.51,516.56,88514.0
2023-03-10 14:00:00,516.79,524.33,515.96,523.54,99133.0,516.79,524.33,515.96,523.54,99133.0
2023-03-10 15:00:00,523.53,524.26,519.44,521.76,150147.0,523.53,524.26,519.44,521.76,150147.0
2023-03-13 09:30:00,516.29,521.86,516.29,520.98,35183.0,516.29,521.86,516.29,520.98,35183.0
2023-03-13 10:00:00,520.73,521.28,510.76,514.86,54016.0,520.73,521.28,510.76,514.86,54016.0
2023-03-13 11:00:00,514.53,518.09,513.84,518.06,38827.0,514.53,518.09,513.84,518.06,38827.0
2023-03-13 12:00:00,518.44,519.51,515.17,515.63,37978.0,518.44,519.51,515.17,515.63,37978.0
2023-03-13 13:00:00,515.85,519.07,515.0,517.75,31665.0,515.85,519.07,515.0,517.75,31665.0
2023-03-13 14:00:00,517.31,518.84,515.25,516.09,31997.0,517.31,518.84,515.25,516.09,31997.0
2023-03-13 15:00:00,516.07,516.5,512.0,514.04,123773.0,516.07,516.5,512.0,514.04,123773.0
2023-03-14 09:30:00,519.99,522.52,515.46,520.81,37695.0,519.99,522.52,515.46,520.81,37695.0
2023-03-14 10:00:00,521.14,525.0,520.46,522.51,67091.0,521.14,525.0,520.46,522.51,67091.0
2023-03-14 11:00:00,522.6,523.34,520.66,521.17,42383.0,522.6,523.34,520.66,521.17,42383.0
2023-03-14 12:00:00,521.13,521.8,518.23,519.33,36571.0,521.13,521.8,518.23,519.33,36571.0
2023-03-14 13:00:00,519.33,519.47,515.29,515.38,24235.0,519.33,519.47,515.29,515.38,24235.0
2023-03-14 14:00:00,515.55,516.61,513.78,514.63,30093.0,515.55,516.61,513.78,514.63,30093.0
2023-03-14 15:00:00,514.63,518.84,513.18,518.73,77309.0,514.63,518.84,513.18,518.73,77309.0
2023-03-15 09:30:00,513.28,515.36,511.01,513.25,23558.0,513.28,515.36,511.01,513.25,23558.0
2023-03-15 10:00:00,513.96,517.49,513.38,516.83,36952.0,513.96,517.49,513.38,516.83,36952.0
2023-03-15 11:00:00,516.66,517.34,514.06,516.17,31777.0,516.66,517.34,514.06,516.17,31777.0
2023-03-15 12:00:00,516.24,516.79,514.3,516.29,39360.0,516.24,516.79,514.3,516.29,39360.0
2023-03-15 13:00:00,516.06,518.86,515.44,517.74,53208.0,516.06,518.86,515.44,517.74,53208.0
2023-03-15 14:00:00,518.19,523.34,517.58,523.21,36648.0,518.19,523.34,517.58,523.21,36648.0
2023-03-15 15:00:00,523.29,524.51,520.4,524.36,120729.0,523.29,524.51,520.4,524.36,120729.0
2023-03-16 09:30:00,522.23,522.55,519.72,522.27,19266.0,522.23,522.55,519.72,522.27,19266.0
2023-03-16 10:00:00,522.27,525.01,519.5,523.15,38702.0,522.27,525.01,519.5,523.15,38702.0
2023-03-16 11:00:00,523.52,524.25,521.75,522.32,55003.0,523.52,524.25,521.75,522.32,55003.0
2023-03-16 12:00:00,522.24,522.24,519.76,521.27,45405.0,522.24,522.24,519.76,521.27,45405.0
2023-03-16 13:00:00,521.1,521.26,515.77,517.0,38569.0,521.1,521.26,515.77,517.0,38569.0
2023-03-16 14:00:00,517.0,517.16,514.61,514.88,30709.0,517.0,517.16,514.61,514.88,30709.0
2023-03-16 15:00:00,514.98,515.04,512.02,513.96,98039.0,514.98,515.04,512.02,513.96,98039.0
2023-03-17 09:30:00,511.44,511.44,505.55,506.3,77772.0,511.44,511.44,505.55,506.3,77772.0
2023-03-17 10:00:00,506.67,509.57,505.62,506.74,75107.0,506.67,509.57,505.62,506.74,75107.0
2023-03-17 11:00:00,506.92,507.9,502.2,502.68,108327.0,506.92,507.9,502.2,502.68,108327.0
2023-03-17 12:00:00,503.01,507.24,502.5,505.48,64810.0,503.01,507.24,502.5,505.48,64810.0
2023-03-17 13:00:00,505.31,506.11,502.96,503.57,81119.0,505.31,506.11,502.96,503.57,81119.0
2023-03-17 14:00:00,503.66,503.95,501.04,502.64,45662.0,503.66,503.95,501.04,502.64,45662.0
2023-03-17 15:00:00,502.81,507.82,502.07,506.24,117911.0,502.81,507.82,502.07,506.24,117911.0
2023-03-20 09:30:00,507.33,508.7,502.54,505.72,37879.0,507.33,508.7,502.54,505.72,37879.0
2023-03-20 10:00:00,505.87,507.81,502.63,507.12,72255.0,505.87,507.81,502.63,507.12,72255.0
2023-03-20 11:00:00,507.12,508.11,505.71,506.48,85831.0,507.12,508.11,505.71,506.48,85831.0
2023-03-20 12:00:00,506.26,508.84,503.63,508.15,41202.0,506.26,508.84,503.63,508.15,41202.0
2023-03-20 13:00:00,508.06,509.14,505.88,506.64,87542.0,508.06,509.14,505.88,506.64,87542.0
2023-03-20 14:00:00,506.64,508.25,505.73,507.8,32788.0,506.64,508.25,505.73,507.8,32788.0
2023-03-20 15:00:00,507.7,511.32,507.01,510.11,134833.0,507.7,511.32,507.01,510.11,134833.0
2023-03-21 09:30:00,514.2,518.35,513.27,518.35,21945.0,514.2,518.35,513.27,518.35,21945.0
2023-03-21 10:00:00,518.65,521.91,517.91,521.46,46477.0,518.65,521.91,517.91,521.46,46477.0
2023-03-21 11:00:00,521.24,522.28,520.14,520.57,40415.0,521.24,522.28,520.14,520.57,40415.0
2023-03-21 12:00:00,520.65,521.71,520.24,520.78,18739.0,520.65,521.71,520.24,520.78,18739.0
2023-03-21 13:00:00,520.81,521.35,518.77,518.78,18401.0,520.81,521.35,518.77,518.78,18401.0
2023-03-21 14:00:00,518.84,519.27,518.02,518.64,28089.0,518.84,519.27,518.02,518.64,28089.0
2023-03-21 15:00:00,518.75,518.86,515.31,515.73,109609.0,518.75,518.86,515.31,515.73,109609.0
2023-03-22 09:30:00,515.65,519.48,514.16,517.53,33860.0,515.65,519.48,514.16,517.53,33860.0
2023-03-22 10:00:00,517.76,518.87,516.83,518.15,40056.0,517.76,518.87,516.83,518.15,40056.0
2023-03-22 11:00:00,518.07,518.25,514.92,516.8,45370.0,518.07,518.25,514.92,516.8,45370.0
2023-03-22 12:00:00,516.44,517.38,513.87,515.16,36189.0,516.44,517.38,513.87,515.16,36189.0
2023-03-22 13:00:00,515.17,516.09,513.95,515.09,41307.0,515.17,516.09,513.95,515.09,41307.0
2023-03-22 14:00:00,515.65,519.0,515.2,515.85,59111.0,515.65,519.0,515.2,515.85,59111.0
2023-03-22 15:00:00,515.98,516.33,509.77,509.77,90548.0,515.98,516.33,509.77,509.77,90548.0
2023-03-23 09:30:00,510.82,512.9,510.73,511.47,18731.0,510.82,512.9,510.73,511.47,18731.0
2023-03-23 10:00:00,512.17,514.69,508.63,514.0,24179.0,512.17,514.69,508.63,514.0,24179.0
2023-03-23 11:00:00,514.56,516.65,514.16,516.03,13764.0,514.56,516.65,514.16,516.03,13764.0
2023-03-23 12:00:00,516.57,517.6,515.01,516.4,21279.0,516.57,517.6,515.01,516.4,21279.0
2023-03-23 13:00:00,516.57,517.25,513.71,515.61,30922.0,516.57,517.25,513.71,515.61,30922.0
2023-03-23 14:00:00,515.59,516.12,510.95,513.6,45346.0,515.59,516.12,510.95,513.6,45346.0
2023-03-23 15:00:00,513.97,516.9,513.31,515.39,67747.0,513.97,516.9,513.31,515.39,67747.0
2023-03-24 09:30:00,514.8,514.8,508.95,511.23,13399.0,514.8,514.8,508.95,511.23,13399.0
2023-03-24 10:00:00,511.47,512.58,508.23,510.31,21163.0,511.47,512.58,508.23,510.31,21163.0
2023-03-24 11:00:00,510.67,510.97,507.17,510.63,46898.0,510.67,510.97,507.17,510.63,46898.0
2023-03-24 12:00:00,510.87,514.37,509.5,513.74,28781.0,510.87,514.37,509.5,513.74,28781.0
2023-03-24 13:00:00,514.32,515.96,512.41,515.44,21467.0,514.32,515.96,512.41,515.44,21467.0
2023-03-24 14:00:00,515.26,516.1,514.65,515.7,20006.0,515.26,516.1,514.65,515.7,20006.0
2023-03-24 15:00:00,516.0,516.27,512.93,513.93,50241.0,516.0,516.27,512.93,513.93,50241.0
2023-03-27 09:30:00,515.68,521.18,514.37,519.89,27198.0,515.68,521.18,514.37,519.89,27198.0
2023-03-27 10:00:00,520.61,521.56,519.79,520.29,33180.0,520.61,521.56,519.79,520.29,33180.0
2023-03-27 11:00:00,520.35,520.35,517.35,517.51,18969.0,520.35,520.35,517.35,517.51,18969.0
2023-03-27 12:00:00,517.48,518.9,516.88,518.12,20903.0,517.48,518.9,516.88,518.12,20903.0
2023-03-27 13:00:00,518.26,520.27,517.52,519.92,22795.0,518.26,520.27,517.52,519.92,22795.0
2023-03-27 14:00:00,520.13,522.39,519.93,521.83,23879.0,520.13,522.39,519.93,521.83,23879.0
2023-03-27 15:00:00,522.24,522.67,520.0,520.5,51365.0,522.24,522.67,520.0,520.5,51365.0
2023-03-28 09:30:00,520.52,525.61,520.52,524.48,40251.0,520.52,525.61,520.52,524.48,40251.0
2023-03-28 10:00:00,524.76,527.48,523.57,524.19,31739.0,524.76,527.48,523.57,524.19,31739.0
2023-03-28 11:00:00,524.42,527.0,524.3,526.68,17739.0,524.42,527.0,524.3,526.68,17739.0
2023-03-28 12:00:00,526.85,529.2,526.07,529.0,44876.0,526.85,529.2,526.07,529.0,44876.0
2023-03-28 13:00:00,528.93,529.69,528.27,528.44,24030.0,528.93,529.69,528.27,528.44,24030.0
2023-03-28 14:00:00,528.53,530.05,528.53,529.35,23874.0,528.53,530.05,528.53,529.35,23874.0
2023-03-28 15:00:00,529.54,532.04,529.38,531.81,64378.0,529.54,532.04,529.38,531.81,64378.0
2023-03-29 09:30:00,533.0,533.09,526.69,527.0,38250.0,533.0,533.09,526.69,527.0,38250.0
2023-03-29 10:00:00,527.34,529.18,526.53,529.07,31622.0,527.34,529.18,526.53,529.07,31622.0
2023-03-29 11:00:00,529.1,529.58,528.29,529.1,19653.0,529.1,529.58,528.29,529.1,19653.0
2023-03-29 12:00:00,529.32,531.5,528.84,530.17,30941.0,529.32,531.5,528.84,530.17,30941.0
2023-03-29 13:00:00,530.35,534.74,530.13,530.69,81046.0,530.35,534.74,530.13,530.69,81046.0
2023-03-29 14:00:00,530.44,532.3,530.44,531.06,17784.0,530.44,532.3,530.44,531.06,17784.0
2023-03-29 15:00:00,531.06,531.34,525.62,526.31,127261.0,531.06,531.34,525.62,526.31,127261.0
2023-03-30 09:30:00,527.81,531.57,526.04,531.0,58239.0,527.81,531.57,526.04,531.0,58239.0
2023-03-30 10:00:00,531.21,533.25,528.53,532.2,32751.0,531.21,533.25,528.53,532.2,32751.0
2023-03-30 11:00:00,532.47,533.0,529.83,531.27,11988.0,532.47,533.0,529.83,531.27,11988.0
2023-03-30 12:00:00,531.06,534.52,530.15,533.7,42351.0,531.06,534.52,530.15,533.7,42351.0
2023-03-30 13:00:00,533.65,536.0,533.5,534.2,61160.0,533.65,536.0,533.5,534.2,61160.0
2023-03-30 14:00:00,534.4,536.26,534.12,535.67,22717.0,534.4,536.26,534.12,535.67,22717.0
2023-03-30 15:00:00,535.67,538.3,535.32,536.28,72195.0,535.67,538.3,535.32,536.28,72195.0
2023-03-31 09:30:00,538.75,543.4,538.09,541.78,53798.0,538.75,543.4,538.09,541.78,53798.0
2023-03-31 10:00:00,541.95,543.49,539.36,542.88,56612.0,541.95,543.49,539.36,542.88,56612.0
2023-03-31 11:00:00,542.86,544.0,539.23,542.57,66051.0,542.86,544.0,539.23,542.57,66051.0
2023-03-31 12:00:00,542.59,542.72,540.96,541.7,21360.0,542.59,542.72,540.96,541.7,21360.0
2023-03-31 13:00:00,541.71,541.88,539.58,540.8,28321.0,541.71,541.88,539.58,540.8,28321.0
2023-03-31 14:00:00,540.79,541.54,540.4,541.17,30615.0,540.79,541.54,540.4,541.17,30615.0
2023-03-31 15:00:00,541.22,546.47,541.22,545.74,103945.0,541.22,546.47,541.22,545.74,103945.0
2023-04-03 09:30:00,546.62,547.99,543.62,544.8,23241.0,546.62,547.99,543.62,544.8,23241.0
2023-04-03 10:00:00,544.98,546.5,543.75,544.15,48925.0,544.98,546.5,543.75,544.15,48925.0
2023-04-03 11:00:00,544.18,548.43,543.84,546.78,37172.0,544.18,548.43,543.84,546.78,37172.0
2023-04-03 12:00:00,546.83,549.09,546.82,549.09,23681.0,546.83,549.09,546.82,549.09,23681.0
2023-04-03 13:00:00,548.76,549.76,548.16,549.11,24077.0,548.76,549.76,548.16,549.11,24077.0
2023-04-03 14:00:00,549.33,549.72,548.41,548.76,21040.0,549.33,549.72,548.41,548.76,21040.0
2023-04-03 15:00:00,548.68,552.46,548.54,551.03,74407.0,548.68,552.46,548.54,551.03,74407.0
2023-04-04 09:30:00,551.19,552.83,550.83,552.65,26145.0,551.19,552.83,550.83,552.65,26145.0
2023-04-04 10:00:00,552.75,553.06,550.02,551.96,47435.0,552.75,553.06,550.02,551.96,47435.0
2023-04-04 11:00:00,551.93,552.25,549.1,549.96,54976.0,551.93,552.25,549.1,549.96,54976.0
2023-04-04 12:00:00,549.84,550.03,548.21,548.91,27138.0,549.84,550.03,548.21,548.91,27138.0
2023-04-04 13:00:00,548.86,550.43,548.65,549.85,32804.0,548.86,550.43,548.65,549.85,32804.0
2023-04-04 14:00:00,549.8,550.18,547.58,547.71,32022.0,549.8,550.18,547.58,547.71,32022.0
2023-04-04 15:00:00,547.82,548.86,545.5,546.16,107124.0,547.82,548.86,545.5,546.16,107124.0
2023-04-05 09:30:00,544.9,546.29,537.08,537.97,67430.0,544.9,546.29,537.08,537.97,67430.0
2023-04-05 10:00:00,537.74,537.74,530.19,533.7,100225.0,537.74,537.74,530.19,533.7,100225.0
2023-04-05 11:00:00,533.7,537.2,533.01,534.86,39491.0,533.7,537.2,533.01,534.86,39491.0
2023-04-05 12:00:00,535.2,535.26,532.23,532.66,47552.0,535.2,535.26,532.23,532.66,47552.0
2023-04-05 13:00:00,532.65,533.41,531.7,532.79,45968.0,532.65,533.41,531.7,532.79,45968.0
2023-04-05 14:00:00,533.09,534.38,532.7,533.32,49730.0,533.09,534.38,532.7,533.32,49730.0
2023-04-05 15:00:00,533.4,535.89,532.87,533.86,82675.0,533.4,535.89,532.87,533.86,82675.0
2023-04-06 09:30:00,530.0,532.42,524.22,526.38,36922.0,530.0,532.42,524.22,526.38,36922.0
2023-04-06 10:00:00,526.61,529.35,524.1,524.1,56911.0,526.61,529.35,524.1,524.1,56911.0
2023-04-06 11:00:00,524.0,525.44,521.57,523.13,46873.0,524.0,525.44,521.57,523.13,46873.0
2023-04-06 12:00:00,523.22,524.35,522.03,523.5,28275.0,523.22,524.35,522.03,523.5,28275.0
2023-04-06 13:00:00,523.54,524.5,522.17,523.14,51085.0,523.54,524.5,522.17,523.14,51085.0
2023-04-06 14:00:00,523.13,524.86,523.13,524.0,28634.0,523.13,524.86,523.13,524.0,28634.0
2023-04-06 15:00:00,523.91,523.97,520.73,520.88,92631.0,523.91,523.97,520.73,520.88,92631.0
2023-04-10 09:30:00,518.78,526.56,517.16,523.71,47334.0,518.78,526.56,517.16,523.71,47334.0
2023-04-10 10:00:00,523.7,526.15,522.92,523.5,25820.0,523.7,526.15,522.92,523.5,25820.0
2023-04-10 11:00:00,523.74,525.13,523.0,524.41,17254.0,523.74,525.13,523.0,524.41,17254.0
2023-04-10 12:00:00,524.24,527.91,523.91,527.05,28022.0,524.24,527.91,523.91,527.05,28022.0
2023-04-10 13:00:00,527.05,528.21,526.47,526.47,16856.0,527.05,528.21,526.47,526.47,16856.0
2023-04-10 14:00:00,526.9,527.62,526.13,527.62,15082.0,526.9,527.62,526.13,527.62,15082.0
2023-04-10 15:00:00,527.67,529.56,527.26,529.56,62407.0,527.67,529.56,527.26,529.56,62407.0
2023-04-11 09:30:00,529.47,532.02,527.49,527.49,20189.0,529.47,532.02,527.49,527.49,20189.0
2023-04-11 10:00:00,527.49,528.54,525.84,526.14,27117.0,527.49,528.54,525.84,526.14,27117.0
2023-04-11 11:00:00,526.15,528.37,526.15,527.96,13029.0,526.15,528.37,526.15,527.96,13029.0
2023-04-11 12:00:00,528.24,530.28,528.23,529.84,19340.0,528.24,530.28,528.23,529.84,19340.0
2023-04-11 13:00:00,529.5,529.5,528.21,528.86,13469.0,529.5,529.5,528.21,528.86,13469.0
2023-04-11 14:00:00,528.94,530.01,528.64,529.75,15619.0,528.94,530.01,528.64,529.75,15619.0
2023-04-11 15:00:00,529.78,529.91,525.68,526.75,61665.0,529.78,529.91,525.68,526.75,61665.0
2023-04-12 09:30:00,527.71,528.92,525.25,527.72,23980.0,527.71,528.92,525.25,527.72,23980.0
2023-04-12 10:00:00,526.89,531.17,526.73,527.89,56490.0,526.89,531.17,526.73,527.89,56490.0
2023-04-12 11:00:00,527.75,530.05,526.65,530.03,26488.0,527.75,530.05,526.65,530.03,26488.0
2023-04-12 12:00:00,529.83,530.28,529.1,529.62,25075.0,529.83,530.28,529.1,529.62,25075.0
2023-04-12 13:00:00,529.85,530.0,527.19,527.29,22505.0,529.85,530.0,527.19,527.29,22505.0
2023-04-12 14:00:00,527.36,528.14,525.96,526.52,25085.0,527.36,528.14,525.96,526.52,25085.0
2023-04-12 15:00:00,526.61,526.7,522.36,523.16,50042.0,526.61,526.7,522.36,523.16,50042.0
2023-04-13 09:30:00,525.43,526.82,522.44,524.73,21480.0,525.43,526.82,522.44,524.73,21480.0
2023-04-13 10:00:00,524.59,526.98,524.58,526.54,16177.0,524.59,526.98,524.58,526.54,16177.0
2023-04-13 11:00:00,526.5,527.64,526.29,526.67,15590.0,526.5,527.64,526.29,526.67,15590.0
2023-04-13 12:00:00,527.24,528.41,526.75,527.06,11203.0,527.24,528.41,526.75,527.06,11203.0
2023-04-13 13:00:00,526.78,528.63,526.45,528.59,7952.0,526.78,528.63,526.45,528.59,7952.0
2023-04-13 14:00:00,528.67,530.32,528.36,529.59,17874.0,528.67,530.32,528.36,529.59,17874.0
2023-04-13 15:00:00,529.39,529.39,527.33,528.42,40862.0,529.39,529.39,527.33,528.42,40862.0
2023-04-14 09:30:00,525.32,534.99,525.32,533.98,24149.0,525.32,534.99,525.32,533.98,24149.0
2023-04-14 10:00:00,533.98,534.88,532.68,533.79,21076.0,533.98,534.88,532.68,533.79,21076.0
2023-04-14 11:00:00,533.29,533.81,532.45,533.81,19665.0,533.29,533.81,532.45,533.81,19665.0
2023-04-14 12:00:00,533.85,533.96,530.39,530.65,17191.0,533.85,533.96,530.39,530.65,17191.0
2023-04-14 13:00:00,530.86,532.69,530.26,532.19,20932.0,530.86,532.69,530.26,532.19,20932.0
2023-04-14 14:00:00,532.36,533.32,531.69,532.55,22025.0,532.36,533.32,531.69,532.55,22025.0
2023-04-14 15:00:00,532.62,534.76,532.27,534.58,45014.0,532.62,534.76,532.27,534.58,45014.0
2023-04-17 09:30:00,536.24,537.28,534.01,534.03,22352.0,536.24,537.28,534.01,534.03,22352.0
2023-04-17 10:00:00,534.17,538.88,533.35,534.7,39331.0,534.17,538.88,533.35,534.7,39331.0
2023-04-17 11:00:00,534.5,534.94,532.7,533.24,20792.0,534.5,534.94,532.7,533.24,20792.0
2023-04-17 12:00:00,533.64,533.87,531.67,531.78,15535.0,533.64,533.87,531.67,531.78,15535.0
2023-04-17 13:00:00,531.86,534.09,531.85,533.21,19690.0,531.86,534.09,531.85,533.21,19690.0
2023-04-17 14:00:00,532.97,534.9,532.35,534.26,22328.0,532.97,534.9,532.35,534.26,22328.0
2023-04-17 15:00:00,534.26,534.8,532.93,534.54,78275.0,534.26,534.8,532.93,534.54,78275.0
2023-04-18 09:30:00,537.08,538.5,535.7,536.8,14847.0,537.08,538.5,535.7,536.8,14847.0
2023-04-18 10:00:00,536.55,539.36,536.55,537.72,25656.0,536.55,539.36,536.55,537.72,25656.0
2023-04-18 11:00:00,537.73,537.93,536.02,536.6,15699.0,537.73,537.93,536.02,536.6,15699.0
2023-04-18 12:00:00,536.82,539.29,536.82,537.73,17298.0,536.82,539.29,536.82,537.73,17298.0
2023-04-18 13:00:00,537.96,538.38,536.64,537.01,12731.0,537.96,538.38,536.64,537.01,12731.0
2023-04-18 14:00:00,537.25,540.37,537.06,540.11,29834.0,537.25,540.37,537.06,540.11,29834.0
2023-04-18 15:00:00,540.11,541.94,539.87,541.51,54502.0,540.11,541.94,539.87,541.51,54502.0
2023-04-19 09:30:00,541.68,544.36,540.39,540.53,24522.0,541.68,544.36,540.39,540.53,24522.0
2023-04-19 10:00:00,540.4,545.08,539.85,543.11,37041.0,540.4,545.08,539.85,543.11,37041.0
2023-04-19 11:00:00,543.2,543.91,541.88,543.91,21079.0,543.2,543.91,541.88,543.91,21079.0
2023-04-19 12:00:00,544.31,546.29,543.17,546.17,17340.0,544.31,546.29,543.17,546.17,17340.0
2023-04-19 13:00:00,545.93,546.12,544.27,545.19,17550.0,545.93,546.12,544.27,545.19,17550.0
2023-04-19 14:00:00,545.19,545.29,543.83,544.02,20455.0,545.19,545.29,543.83,544.02,20455.0
2023-04-19 15:00:00,543.85,544.08,541.16,542.05,59369.0,543.85,544.08,541.16,542.05,59369.0
2023-04-20 09:30:00,540.85,544.96,540.7,544.2,8033.0,540.85,544.96,540.7,544.2,8033.0
2023-04-20 10:00:00,544.72,547.49,543.88,547.22,22367.0,544.72,547.49,543.88,547.22,22367.0
2023-04-20 11:00:00,547.56,549.3,545.32,545.43,42045.0,547.56,549.3,545.32,545.43,42045.0
2023-04-20 12:00:00,545.88,549.32,545.88,547.76,22168.0,545.88,549.32,545.88,547.76,22168.0
2023-04-20 13:00:00,548.0,548.13,544.24,544.38,24952.0,548.0,548.13,544.24,544.38,24952.0
2023-04-20 14:00:00,543.87,544.34,541.99,543.05,11106.0,543.87,544.34,541.99,543.05,11106.0
2023-04-20 15:00:00,543.54,545.3,542.23,545.29,65549.0,543.54,545.3,542.23,545.29,65549.0
2023-04-21 09:30:00,544.01,545.96,542.57,542.63,19978.0,544.01,545.96,542.57,542.63,19978.0
2023-04-21 10:00:00,542.14,542.14,539.33,540.5,24995.0,542.14,542.14,539.33,540.5,24995.0
2023-04-21 11:00:00,540.38,541.92,539.0,539.78,13239.0,540.38,541.92,539.0,539.78,13239.0
2023-04-21 12:00:00,539.9,541.07,539.21,540.87,11559.0,539.9,541.07,539.21,540.87,11559.0
2023-04-21 13:00:00,541.2,542.03,540.71,541.57,13162.0,541.2,542.03,540.71,541.57,13162.0
2023-04-21 14:00:00,541.72,541.72,540.66,541.21,27759.0,541.72,541.72,540.66,541.21,27759.0
2023-04-21 15:00:00,541.19,541.91,540.71,541.3,51821.0,541.19,541.91,540.71,541.3,51821.0
2023-04-24 09:30:00,538.97,545.45,538.97,545.28,27617.0,538.97,545.45,538.97,545.28,27617.0
2023-04-24 10:00:00,545.33,545.34,543.42,545.08,35067.0,545.33,545.34,543.42,545.08,35067.0
2023-04-24 11:00:00,545.09,545.32,543.39,544.47,21749.0,545.09,545.32,543.39,544.47,21749.0
2023-04-24 12:00:00,544.48,544.9,543.47,544.69,23609.0,544.48,544.9,543.47,544.69,23609.0
2023-04-24 13:00:00,544.49,545.84,544.17,545.84,21707.0,544.49,545.84,544.17,545.84,21707.0
2023-04-24 14:00:00,545.71,546.91,544.88,545.94,23166.0,545.71,546.91,544.88,545.94,23166.0
2023-04-24 15:00:00,545.99,548.56,545.99,547.41,63138.0,545.99,548.56,545.99,547.41,63138.0
2023-04-25 09:30:00,545.47,547.23,545.01,546.59,32911.0,545.47,547.23,545.01,546.59,32911.0
2023-04-25 10:00:00,546.63,549.66,546.25,549.24,33805.0,546.63,549.66,546.25,549.24,33805.0
2023-04-25 11:00:00,549.09,549.4,545.53,546.08,33293.0,549.09,549.4,545.53,546.08,33293.0
2023-04-25 12:00:00,545.26,546.48,545.0,545.86,24157.0,545.26,546.48,545.0,545.86,24157.0
2023-04-25 13:00:00,545.66,546.16,544.13,545.24,35573.0,545.66,546.16,544.13,545.24,35573.0
2023-04-25 14:00:00,545.19,545.65,542.74,543.69,34318.0,545.19,545.65,542.74,543.69,34318.0
2023-04-25 15:00:00,543.86,546.06,541.63,541.85,64691.0,543.86,546.06,541.63,541.85,64691.0
2023-04-26 09:30:00,539.27,545.21,539.27,544.82,15099.0,539.27,545.21,539.27,544.82,15099.0
2023-04-26 10:00:00,544.1,544.65,542.63,543.46,26805.0,544.1,544.65,542.63,543.46,26805.0
2023-04-26 11:00:00,543.73,545.95,543.72,545.32,30557.0,543.73,545.95,543.72,545.32,30557.0
2023-04-26 12:00:00,545.79,547.24,544.85,545.44,19181.0,545.79,547.24,544.85,545.44,19181.0
2023-04-26 13:00:00,545.84,546.98,545.37,545.49,23947.0,545.84,546.98,545.37,545.49,23947.0
2023-04-26 14:00:00,545.49,548.05,545.14,547.76,33349.0,545.49,548.05,545.14,547.76,33349.0
2023-04-26 15:00:00,547.6,548.63,546.83,547.33,66377.0,547.6,548.63,546.83,547.33,66377.0
2023-04-27 09:30:00,549.17,550.74,546.0,546.03,24812.0,549.17,550.74,546.0,546.03,24812.0
2023-04-27 10:00:00,546.73,546.73,539.04,542.67,46872.0,546.73,546.73,539.04,542.67,46872.0
2023-04-27 11:00:00,542.56,546.65,542.04,545.91,29929.0,542.56,546.65,542.04,545.91,29929.0
2023-04-27 12:00:00,545.97,547.03,544.82,545.09,30197.0,545.97,547.03,544.82,545.09,30197.0
2023-04-27 13:00:00,545.26,547.0,544.5,546.46,22466.0,545.26,547.0,544.5,546.46,22466.0
2023-04-27 14:00:00,546.43,547.78,545.97,547.78,16767.0,546.43,547.78,545.97,547.78,16767.0
2023-04-27 15:00:00,547.81,547.98,545.48,547.72,61104.0,547.81,547.98,545.48,547.72,61104.0
2023-04-28 09:30:00,546.08,549.99,546.08,548.48,12549.0,546.08,549.99,546.08,548.48,12549.0
2023-04-28 10:00:00,548.49,550.0,545.6,545.61,42849.0,548.49,550.0,545.6,545.61,42849.0
2023-04-28 11:00:00,545.87,547.83,544.51,547.45,14574.0,545.87,547.83,544.51,547.45,14574.0
2023-04-28 12:00:00,547.6,551.15,547.33,550.41,18804.0,547.6,551.15,547.33,550.41,18804.0
2023-04-28 13:00:00,550.5,550.98,549.09,549.09,14743.0,550.5,550.98,549.09,549.09,14743.0
2023-04-28 14:00:00,549.5,550.58,548.43,549.66,21526.0,549.5,550.58,548.43,549.66,21526.0
2023-04-28 15:00:00,549.95,551.86,549.93,551.44,60908.0,549.95,551.86,549.93,551.44,60908.0
2023-05-01 09:30:00,551.72,556.6,551.43,552.64,31443.0,551.72,556.6,551.43,552.64,31443.0
2023-05-01 10:00:00,552.53,552.53,549.34,549.4,32549.0,552.53,552.53,549.34,549.4,32549.0
2023-05-01 11:00:00,549.51,549.7,545.46,545.68,45638.0,549.51,549.7,545.46,545.68,45638.0
2023-05-01 12:00:00,545.68,545.92,539.42,540.54,73582.0,545.68,545.92,539.42,540.54,73582.0
2023-05-01 13:00:00,540.37,540.73,535.23,537.47,53511.0,540.37,540.73,535.23,537.47,53511.0
2023-05-01 14:00:00,537.33,537.7,528.65,531.36,104905.0,537.33,537.7,528.65,531.36,104905.0
2023-05-01 15:00:00,531.9,534.27,531.47,532.88,140640.0,531.9,534.27,531.47,532.88,140640.0
2023-05-02 09:30:00,529.53,530.69,527.15,528.89,23734.0,529.53,530.69,527.15,528.89,23734.0
2023-05-02 10:00:00,528.38,528.52,520.73,520.95,42016.0,528.38,528.52,520.73,520.95,42016.0
2023-05-02 11:00:00,521.14,525.08,519.02,524.27,49438.0,521.14,525.08,519.02,524.27,49438.0
2023-05-02 12:00:00,524.12,527.84,523.27,527.34,26602.0,524.12,527.84,523.27,527.34,26602.0
2023-05-02 13:00:00,527.61,531.07,527.6,529.22,19709.0,527.61,531.07,527.6,529.22,19709.0
2023-05-02 14:00:00,529.09,530.65,526.15,530.56,28586.0,529.09,530.65,526.15,530.56,28586.0
2023-05-02 15:00:00,530.59,532.48,529.26,531.01,86213.0,530.59,532.48,529.26,531.01,86213.0
2023-05-03 09:30:00,519.78,526.0,512.86,525.23,91244.0,519.78,526.0,512.86,525.23,91244.0
2023-05-03 10:00:00,525.23,528.57,521.7,525.98,75429.0,525.23,528.57,521.7,525.98,75429.0
2023-05-03 11:00:00,525.96,526.69,524.25,526.01,26785.0,525.96,526.69,524.25,526.01,26785.0
2023-05-03 12:00:00,525.88,527.98,525.79,527.25,16860.0,525.88,527.98,525.79,527.25,16860.0
2023-05-03 13:00:00,527.24,528.84,526.84,527.84,21396.0,527.24,528.84,526.84,527.84,21396.0
2023-05-03 14:00:00,527.84,529.56,524.05,526.26,42367.0,527.84,529.56,524.05,526.26,42367.0
2023-05-03 15:00:00,526.75,527.26,522.8,523.32,75094.0,526.75,527.26,522.8,523.32,75094.0
2023-05-04 09:30:00,523.21,524.26,519.28,521.28,14534.0,523.21,524.26,519.28,521.28,14534.0
2023-05-04 10:00:00,520.1,521.47,516.02,516.32,25969.0,520.1,521.47,516.02,516.32,25969.0
2023-05-04 11:00:00,516.04,517.51,513.34,515.68,74674.0,516.04,517.51,513.34,515.68,74674.0
2023-05-04 12:00:00,515.32,515.44,511.71,513.66,22225.0,515.32,515.44,511.71,513.66,22225.0
2023-05-04 13:00:00,514.0,515.61,513.73,515.0,34266.0,514.0,515.61,513.73,515.0,34266.0
2023-05-04 14:00:00,514.37,514.37,512.47,513.18,23115.0,514.37,514.37,512.47,513.18,23115.0
2023-05-04 15:00:00,513.51,515.0,511.19,514.04,90355.0,513.51,515.0,511.19,514.04,90355.0
2023-05-05 09:30:00,516.66,522.18,516.66,520.13,26392.0,516.66,522.18,516.66,520.13,26392.0
2023-05-05 10:00:00,520.47,523.27,519.04,519.04,26062.0,520.47,523.27,519.04,519.04,26062.0
2023-05-05 11:00:00,518.43,519.07,516.4,516.92,22041.0,518.43,519.07,516.4,516.92,22041.0
2023-05-05 12:00:00,517.28,519.72,516.27,517.12,22945.0,517.28,519.72,516.27,517.12,22945.0
2023-05-05 13:00:00,517.48,519.99,516.49,518.07,26715.0,517.48,519.99,516.49,518.07,26715.0
2023-05-05 14:00:00,517.95,520.35,517.39,519.77,26357.0,517.95,520.35,517.39,519.77,26357.0
2023-05-05 15:00:00,519.77,520.83,519.39,520.11,52813.0,519.77,520.83,519.39,520.11,52813.0
2023-05-08 09:30:00,522.0,522.58,513.95,515.77,27061.0,522.0,522.58,513.95,515.77,27061.0
2023-05-08 10:00:00,516.74,518.34,514.5,514.5,24474.0,516.74,518.34,514.5,514.5,24474.0
2023-05-08 11:00:00,514.69,516.1,514.05,515.34,23452.0,514.69,516.1,514.05,515.34,23452.0
2023-05-08 12:00:00,515.75,515.77,513.94,515.08,19767.0,515.75,515.77,513.94,515.08,19767.0
2023-05-08 13:00:00,515.31,516.81,515.11,515.11,20491.0,515.31,516.81,515.11,515.11,20491.0
2023-05-08 14:00:00,515.26,516.73,514.25,516.49,16277.0,515.26,516.73,514.25,516.49,16277.0
2023-05-08 15:00:00,516.41,517.32,515.45,515.59,55944.0,516.41,517.32,515.45,515.59,55944.0
2023-05-09 09:30:00,510.8,514.82,508.0,514.08,19092.0,510.8,514.82,508.0,514.08,19092.0
2023-05-09 10:00:00,513.76,514.16,510.63,511.94,34949.0,513.76,514.16,510.63,511.94,34949.0
2023-05-09 11:00:00,512.36,513.17,511.67,511.67,14980.0,512.36,513.17,511.67,511.67,14980.0
2023-05-09 12:00:00,511.67,511.67,510.05,510.22,21672.0,511.67,511.67,510.05,510.22,21672.0
2023-05-09 13:00:00,510.24,511.92,509.63,510.85,22746.0,510.24,511.92,509.63,510.85,22746.0
2023-05-09 14:00:00,510.99,510.99,509.61,510.04,20390.0,510.99,510.99,509.61,510.04,20390.0
2023-05-09 15:00:00,510.04,511.19,508.46,509.1,93023.0,510.04,511.19,508.46,509.1,93023.0
2023-05-10 09:30:00,509.86,512.89,504.5,507.37,55137.0,509.86,512.89,504.5,507.37,55137.0
2023-05-10 10:00:00,507.55,507.67,498.6,498.81,89642.0,507.55,507.67,498.6,498.81,89642.0
2023-05-10 11:00:00,499.02,502.16,497.48,501.77,69278.0,499.02,502.16,497.48,501.77,69278.0
2023-05-10 12:00:00,501.79,501.96,499.73,500.09,28112.0,501.79,501.96,499.73,500.09,28112.0
2023-05-10 13:00:00,499.76,500.87,498.52,500.66,20075.0,499.76,500.87,498.52,500.66,20075.0
2023-05-10 14:00:00,500.68,503.98,500.45,503.97,25080.0,500.68,503.98,500.45,503.97,25080.0
2023-05-10 15:00:00,503.9,506.49,501.73,504.56,98082.0,503.9,506.49,501.73,504.56,98082.0
2023-05-11 09:30:00,506.06,509.7,503.58,508.46,62859.0,506.06,509.7,503.58,508.46,62859.0
2023-05-11 10:00:00,508.66,510.68,505.38,507.75,63713.0,508.66,510.68,505.38,507.75,63713.0
2023-05-11 11:00:00,507.72,510.74,507.7,508.42,43260.0,507.72,510.74,507.7,508.42,43260.0
2023-05-11 12:00:00,508.43,509.8,507.61,509.38,23529.0,508.43,509.8,507.61,509.38,23529.0
2023-05-11 13:00:00,509.36,510.0,508.53,509.82,34089.0,509.36,510.0,508.53,509.82,34089.0
2023-05-11 14:00:00,510.01,511.64,509.65,510.74,33733.0,510.01,511.64,509.65,510.74,33733.0
2023-05-11 15:00:00,510.65,512.58,510.36,512.0,117415.0,510.65,512.58,510.36,512.0,117415.0
2023-05-12 09:30:00,512.84,515.32,511.6,513.8,37981.0,512.84,515.32,511.6,513.8,37981.0
2023-05-12 10:00:00,513.6,518.27,512.54,517.07,110667.0,513.6,518.27,512.54,517.07,110667.0
2023-05-12 11:00:00,517.0,517.0,511.46,512.72,75445.0,517.0,517.0,511.46,512.72,75445.0
2023-05-12 12:00:00,512.65,512.8,509.22,511.68,51143.0,512.65,512.8,509.22,511.68,51143.0
2023-05-12 13:00:00,511.52,513.79,510.15,513.74,53479.0,511.52,513.79,510.15,513.74,53479.0
2023-05-12 14:00:00,513.77,515.98,512.61,515.24,42371.0,513.77,515.98,512.61,515.24,42371.0
2023-05-12 15:00:00,515.12,515.22,513.47,513.91,136929.0,515.12,515.22,513.47,513.91,136929.0
2023-05-15 09:30:00,513.88,517.93,510.1,511.11,50239.0,513.88,517.93,510.1,511.11,50239.0
2023-05-15 10:00:00,510.67,511.01,508.36,509.14,48842.0,510.67,511.01,508.36,509.14,48842.0
2023-05-15 11:00:00,509.14,512.79,508.59,512.3,41777.0,509.14,512.79,508.59,512.3,41777.0
2023-05-15 12:00:00,512.62,512.62,508.79,511.04,33570.0,512.62,512.62,508.79,511.04,33570.0
2023-05-15 13:00:00,511.08,514.29,511.08,512.2,32870.0,511.08,514.29,511.08,512.2,32870.0
2023-05-15 14:00:00,512.46,515.25,511.93,515.06,34627.0,512.46,515.25,511.93,515.06,34627.0
2023-05-15 15:00:00,514.92,516.38,514.3,516.05,103218.0,514.92,516.38,514.3,516.05,103218.0
2023-05-16 09:30:00,510.5,512.41,502.1,504.31,90357.0,510.5,512.41,502.1,504.31,90357.0
2023-05-16 10:00:00,504.37,507.41,503.25,505.93,51020.0,504.37,507.41,503.25,505.93,51020.0
2023-05-16 11:00:00,505.88,506.19,502.52,503.48,68395.0,505.88,506.19,502.52,503.48,68395.0
2023-05-16 12:00:00,503.45,508.16,503.0,507.81,40327.0,503.45,508.16,503.0,507.81,40327.0
2023-05-16 13:00:00,507.99,508.3,503.17,504.44,33868.0,507.99,508.3,503.17,504.44,33868.0
2023-05-16 14:00:00,504.3,504.38,500.66,501.16,76017.0,504.3,504.38,500.66,501.16,76017.0
2023-05-16 15:00:00,500.95,501.6,498.55,498.87,151035.0,500.95,501.6,498.55,498.87,151035.0
2023-05-17 09:30:00,502.78,504.6,501.15,501.15,44339.0,502.78,504.6,501.15,501.15,44339.0
2023-05-17 10:00:00,501.0,506.22,500.86,505.8,39975.0,501.0,506.22,500.86,505.8,39975.0
2023-05-17 11:00:00,505.75,506.39,502.61,502.65,25042.0,505.75,506.39,502.61,502.65,25042.0
2023-05-17 12:00:00,502.66,503.74,502.0,503.02,26565.0,502.66,503.74,502.0,503.02,26565.0
2023-05-17 13:00:00,502.71,503.18,501.36,502.41,24599.0,502.71,503.18,501.36,502.41,24599.0
2023-05-17 14:00:00,502.66,503.26,502.23,502.47,27919.0,502.66,503.26,502.23,502.47,27919.0
2023-05-17 15:00:00,502.42,504.06,502.33,503.99,108838.0,502.42,504.06,502.33,503.99,108838.0
2023-05-18 09:30:00,503.89,507.32,501.58,505.4,29037.0,503.89,507.32,501.58,505.4,29037.0
2023-05-18 10:00:00,505.72,513.67,504.95,513.67,92604.0,505.72,513.67,504.95,513.67,92604.0
2023-05-18 11:00:00,513.8,514.07,509.27,509.37,60698.0,513.8,514.07,509.27,509.37,60698.0
2023-05-18 12:00:00,509.68,510.04,505.09,505.81,35199.0,509.68,510.04,505.09,505.81,35199.0
2023-05-18 13:00:00,505.64,507.01,504.99,507.01,30333.0,505.64,507.01,504.99,507.01,30333.0
2023-05-18 14:00:00,506.98,510.55,506.48,509.8,39214.0,506.98,510.55,506.48,509.8,39214.0
2023-05-18 15:00:00,509.8,514.34,509.34,513.53,92654.0,509.8,514.34,509.34,513.53,92654.0
2023-05-19 09:30:00,509.09,509.93,491.0,497.65,136988.0,509.09,509.93,491.0,497.65,136988.0
2023-05-19 10:00:00,497.65,500.08,493.52,493.88,94316.0,497.65,500.08,493.52,493.88,94316.0
2023-05-19 11:00:00,493.83,493.9,489.2,490.64,82425.0,493.83,493.9,489.2,490.64,82425.0
2023-05-19 12:00:00,490.66,492.49,490.23,491.5,48128.0,490.66,492.49,490.23,491.5,48128.0
2023-05-19 13:00:00,491.45,492.22,488.59,489.43,44822.0,491.45,492.22,488.59,489.43,44822.0
2023-05-19 14:00:00,489.55,490.26,486.87,487.75,64291.0,489.55,490.26,486.87,487.75,64291.0
2023-05-19 15:00:00,487.75,492.41,487.25,490.93,194355.0,487.75,492.41,487.25,490.93,194355.0
2023-05-22 09:30:00,491.79,492.21,484.0,485.48,137682.0,491.79,492.21,484.0,485.48,137682.0
2023-05-22 10:00:00,485.37,485.66,482.34,484.59,148592.0,485.37,485.66,482.34,484.59,148592.0
2023-05-22 11:00:00,484.66,486.66,481.48,481.55,101104.0,484.66,486.66,481.48,481.55,101104.0
2023-05-22 12:00:00,481.53,485.06,479.6,485.02,145031.0,481.53,485.06,479.6,485.02,145031.0
2023-05-22 13:00:00,484.92,488.22,482.15,482.75,145227.0,484.92,488.22,482.15,482.75,145227.0
2023-05-22 14:00:00,482.79,485.46,481.73,483.42,144747.0,482.79,485.46,481.73,483.42,144747.0
2023-05-22 15:00:00,483.2,483.79,480.28,480.61,181683.0,483.2,483.79,480.28,480.61,181683.0
2023-05-23 09:30:00,479.9,480.0,475.09,476.83,41814.0,479.9,480.0,475.09,476.83,41814.0
2023-05-23 10:00:00,476.63,480.49,475.55,478.5,77956.0,476.63,480.49,475.55,478.5,77956.0
2023-05-23 11:00:00,478.5,480.15,477.79,477.91,56427.0,478.5,480.15,477.79,477.91,56427.0
2023-05-23 12:00:00,478.2,478.33,475.56,475.68,44485.0,478.2,478.33,475.56,475.68,44485.0
2023-05-23 13:00:00,475.78,479.01,475.72,479.01,49797.0,475.78,479.01,475.72,479.01,49797.0
2023-05-23 14:00:00,478.9,479.66,476.51,479.34,53551.0,478.9,479.66,476.51,479.34,53551.0
2023-05-23 15:00:00,479.33,481.2,478.0,480.65,123932.0,479.33,481.2,478.0,480.65,123932.0
2023-05-24 09:30:00,481.62,482.12,476.49,476.53,36659.0,481.62,482.12,476.49,476.53,36659.0
2023-05-24 10:00:00,477.05,481.27,477.05,480.01,54666.0,477.05,481.27,477.05,480.01,54666.0
2023-05-24 11:00:00,479.93,483.24,479.08,483.12,37030.0,479.93,483.24,479.08,483.12,37030.0
2023-05-24 12:00:00,483.41,483.86,480.82,482.19,38756.0,483.41,483.86,480.82,482.19,38756.0
2023-05-24 13:00:00,482.19,484.12,481.75,481.75,43749.0,482.19,484.12,481.75,481.75,43749.0
2023-05-24 14:00:00,481.56,483.26,480.98,482.83,33459.0,481.56,483.26,480.98,482.83,33459.0
2023-05-24 15:00:00,483.0,485.55,481.14,481.52,116070.0,483.0,485.55,481.14,481.52,116070.0
2023-05-25 09:30:00,487.21,489.53,481.7,485.77,95325.0,487.21,489.53,481.7,485.77,95325.0
2023-05-25 10:00:00,486.13,486.8,482.56,483.03,83772.0,486.13,486.8,482.56,483.03,83772.0
2023-05-25 11:00:00,482.97,485.81,482.34,485.76,84062.0,482.97,485.81,482.34,485.76,84062.0
2023-05-25 12:00:00,486.0,487.38,484.45,485.11,69679.0,486.0,487.38,484.45,485.11,69679.0
2023-05-25 13:00:00,485.31,488.98,484.72,488.01,91916.0,485.31,488.98,484.72,488.01,91916.0
2023-05-25 14:00:00,488.04,489.61,485.61,485.94,123912.0,488.04,489.61,485.61,485.94,123912.0
2023-05-25 15:00:00,486.08,488.82,484.16,485.18,287004.0,486.08,488.82,484.16,485.18,287004.0
2023-05-26 09:30:00,436.11,439.87,425.42,426.22,1029768.0,436.11,439.87,425.42,426.22,1029768.0
2023-05-26 10:00:00,426.22,433.97,426.11,430.05,777529.0,426.22,433.97,426.11,430.05,777529.0
2023-05-26 11:00:00,430.05,431.93,424.54,425.76,524639.0,430.05,431.93,424.54,425.76,524639.0
2023-05-26 12:00:00,425.75,429.2,422.35,422.44,354977.0,425.75,429.2,422.35,422.44,354977.0
2023-05-26 13:00:00,422.51,423.99,420.52,423.02,326490.0,422.51,423.99,420.52,423.02,326490.0
2023-05-26 14:00:00,423.03,423.94,420.39,421.19,296372.0,423.03,423.94,420.39,421.19,296372.0
2023-05-26 15:00:00,421.23,423.27,417.6,420.27,813229.0,421.23,423.27,417.6,420.27,813229.0
2023-05-30 09:30:00,417.65,418.0,403.15,407.21,514790.0,417.65,418.0,403.15,407.21,514790.0
2023-05-30 10:00:00,407.13,414.3,406.13,413.98,465456.0,407.13,414.3,406.13,413.98,465456.0
2023-05-30 11:00:00,414.13,414.25,409.5,412.2,212455.0,414.13,414.25,409.5,412.2,212455.0
2023-05-30 12:00:00,412.36,412.75,408.47,409.41,188400.0,412.36,412.75,408.47,409.41,188400.0
2023-05-30 13:00:00,409.41,409.68,403.84,405.47,202316.0,409.41,409.68,403.84,405.47,202316.0
2023-05-30 14:00:00,405.45,410.37,405.37,409.8,219397.0,405.45,410.37,405.37,409.8,219397.0
2023-05-30 15:00:00,409.21,412.38,406.12,412.24,403570.0,409.21,412.38,406.12,412.24,403570.0
2023-05-31 09:30:00,410.5,417.41,407.63,416.0,110968.0,410.5,417.41,407.63,416.0,110968.0
2023-05-31 10:00:00,415.89,416.03,410.19,412.5,92420.0,415.89,416.03,410.19,412.5,92420.0
2023-05-31 11:00:00,412.97,415.28,412.16,413.97,143897.0,412.97,415.28,412.16,413.97,143897.0
2023-05-31 12:00:00,414.25,414.92,411.85,414.12,89984.0,414.25,414.92,411.85,414.12,89984.0
2023-05-31 13:00:00,414.15,415.97,413.35,415.31,127461.0,414.15,415.97,413.35,415.31,127461.0
2023-05-31 14:00:00,415.18,415.46,410.28,410.93,87265.0,415.18,415.46,410.28,410.93,87265.0
2023-05-31 15:00:00,410.74,411.16,407.66,409.84,269334.0,410.74,411.16,407.66,409.84,269334.0
2023-06-01 09:30:00,408.11,408.93,402.0,404.6,92441.0,408.11,408.93,402.0,404.6,92441.0
2023-06-01 10:00:00,404.91,408.58,403.84,405.46,109047.0,404.91,408.58,403.84,405.46,109047.0
2023-06-01 11:00:00,405.01,407.61,404.2,404.83,77609.0,405.01,407.61,404.2,404.83,77609.0
2023-06-01 12:00:00,404.92,407.16,403.7,406.14,80784.0,404.92,407.16,403.7,406.14,80784.0
2023-06-01 13:00:00,406.04,409.92,405.36,407.99,98671.0,406.04,409.92,405.36,407.99,98671.0
2023-06-01 14:00:00,407.52,407.68,404.19,405.3,82506.0,407.52,407.68,404.19,405.3,82506.0
2023-06-01 15:00:00,405.09,405.37,402.95,403.87,201643.0,405.09,405.37,402.95,403.87,201643.0
2023-06-02 09:30:00,405.57,414.98,405.57,413.15,159527.0,405.57,414.98,405.57,413.15,159527.0
2023-06-02 10:00:00,412.77,415.82,411.95,412.77,132856.0,412.77,415.82,411.95,412.77,132856.0
2023-06-02 11:00:00,412.61,413.33,409.5,412.49,70607.0,412.61,413.33,409.5,412.49,70607.0
2023-06-02 12:00:00,412.6,416.55,412.06,416.47,77096.0,412.6,416.55,412.06,416.47,77096.0
2023-06-02 13:00:00,416.55,418.15,416.34,417.76,96191.0,416.55,418.15,416.34,417.76,96191.0
2023-06-02 14:00:00,417.84,419.49,417.58,419.27,91939.0,417.84,419.49,417.58,419.27,91939.0
2023-06-02 15:00:00,419.26,423.77,418.51,422.59,329106.0,419.26,423.77,418.51,422.59,329106.0
2023-06-05 09:30:00,421.34,425.96,421.29,423.12,67250.0,421.34,425.96,421.29,423.12,67250.0
2023-06-05 10:00:00,423.3,424.4,419.51,420.12,80271.0,423.3,424.4,419.51,420.12,80271.0
2023-06-05 11:00:00,420.29,421.17,419.01,420.41,56957.0,420.29,421.17,419.01,420.41,56957.0
2023-06-05 12:00:00,420.49,423.22,418.77,422.78,43506.0,420.49,423.22,418.77,422.78,43506.0
2023-06-05 13:00:00,423.01,423.77,421.76,422.47,50931.0,423.01,423.77,421.76,422.47,50931.0
2023-06-05 14:00:00,422.18,422.65,419.51,420.62,56843.0,422.18,422.65,419.51,420.62,56843.0
2023-06-05 15:00:00,420.63,421.27,419.54,421.0,138442.0,420.63,421.27,419.54,421.0,138442.0
2023-06-06 09:30:00,417.59,423.96,417.59,419.01,31701.0,417.59,423.96,417.59,419.01,31701.0
2023-06-06 10:00:00,419.3,421.6,416.66,421.23,76984.0,419.3,421.6,416.66,421.23,76984.0
2023-06-06 11:00:00,421.62,422.99,419.52,419.52,38228.0,421.62,422.99,419.52,419.52,38228.0
2023-06-06 12:00:00,419.59,419.91,417.57,417.8,33738.0,419.59,419.91,417.57,417.8,33738.0
2023-06-06 13:00:00,418.02,419.77,417.59,418.8,72973.0,418.02,419.77,417.59,418.8,72973.0
2023-06-06 14:00:00,418.64,419.46,417.57,418.71,53670.0,418.64,419.46,417.57,418.71,53670.0
2023-06-06 15:00:00,418.8,419.09,417.18,417.49,124941.0,418.8,419.09,417.18,417.49,124941.0
2023-06-07 09:30:00,419.45,423.34,418.57,422.42,44694.0,419.45,423.34,418.57,422.42,44694.0
2023-06-07 10:00:00,422.28,424.8,420.32,421.43,117908.0,422.28,424.8,420.32,421.43,117908.0
2023-06-07 11:00:00,421.4,423.18,420.58,420.7,41591.0,421.4,423.18,420.58,420.7,41591.0
2023-06-07 12:00:00,420.97,422.8,420.29,422.29,29623.0,420.97,422.8,420.29,422.29,29623.0
2023-06-07 13:00:00,422.35,423.49,419.24,419.49,49499.0,422.35,423.49,419.24,419.49,49499.0
2023-06-07 14:00:00,419.69,419.9,417.71,418.19,25674.0,419.69,419.9,417.71,418.19,25674.0
2023-06-07 15:00:00,418.27,419.4,414.98,415.55,132943.0,418.27,419.4,414.98,415.55,132943.0
2023-06-08 09:30:00,414.0,414.99,412.95,414.15,33414.0,414.0,414.99,412.95,414.15,33414.0
2023-06-08 10:00:00,414.18,417.17,413.04,413.49,49361.0,414.18,417.17,413.04,413.49,49361.0
2023-06-08 11:00:00,413.56,414.12,410.86,411.89,58585.0,413.56,414.12,410.86,411.89,58585.0
2023-06-08 12:00:00,412.0,414.27,411.19,414.0,30209.0,412.0,414.27,411.19,414.0,30209.0
2023-06-08 13:00:00,413.52,416.84,413.52,416.65,39615.0,413.52,416.84,413.52,416.65,39615.0
2023-06-08 14:00:00,416.78,418.45,416.05,417.89,52755.0,416.78,418.45,416.05,417.89,52755.0
2023-06-08 15:00:00,417.89,419.45,417.26,418.87,149316.0,417.89,419.45,417.26,418.87,149316.0
2023-06-09 09:30:00,419.03,426.68,419.03,425.43,175369.0,419.03,426.68,419.03,425.43,175369.0
2023-06-09 10:00:00,425.69,427.83,425.0,427.22,169448.0,425.69,427.83,425.0,427.22,169448.0
2023-06-09 11:00:00,427.34,427.95,425.19,425.83,62724.0,427.34,427.95,425.19,425.83,62724.0
2023-06-09 12:00:00,425.96,426.04,424.8,425.45,30181.0,425.96,426.04,424.8,425.45,30181.0
2023-06-09 13:00:00,425.51,426.59,425.18,425.18,33634.0,425.51,426.59,425.18,425.18,33634.0
2023-06-09 14:00:00,425.1,425.13,423.0,423.19,36613.0,425.1,425.13,423.0,423.19,36613.0
2023-06-09 15:00:00,423.32,423.87,422.52,423.74,135348.0,423.32,423.87,422.52,423.74,135348.0
2023-06-12 09:30:00,423.84,427.17,422.54,424.37,102900.0,423.84,427.17,422.54,424.37,102900.0
2023-06-12 10:00:00,424.35,425.07,420.22,421.11,85233.0,424.35,425.07,420.22,421.11,85233.0
2023-06-12 11:00:00,421.43,424.48,420.91,422.92,41902.0,421.43,424.48,420.91,422.92,41902.0
2023-06-12 12:00:00,423.08,424.79,422.68,423.65,45013.0,423.08,424.79,422.68,423.65,45013.0
2023-06-12 13:00:00,423.49,424.06,422.3,423.5,36767.0,423.49,424.06,422.3,423.5,36767.0
2023-06-12 14:00:00,423.64,424.27,423.16,423.98,22948.0,423.64,424.27,423.16,423.98,22948.0
2023-06-12 15:00:00,424.13,424.94,423.37,424.92,127597.0,424.13,424.94,423.37,424.92,127597.0
2023-06-13 09:30:00,432.74,433.63,429.36,431.66,74817.0,432.74,433.63,429.36,431.66,74817.0
2023-06-13 10:00:00,431.4,436.93,431.07,436.51,122880.0,431.4,436.93,431.07,436.51,122880.0
2023-06-13 11:00:00,436.49,439.17,435.81,438.44,132460.0,436.49,439.17,435.81,438.44,132460.0
2023-06-13 12:00:00,438.56,442.08,438.42,441.53,115914.0,438.56,442.08,438.42,441.53,115914.0
2023-06-13 13:00:00,441.59,441.93,440.03,441.19,67943.0,441.59,441.93,440.03,441.19,67943.0
2023-06-13 14:00:00,441.27,444.33,440.88,444.31,79848.0,441.27,444.33,440.88,444.31,79848.0
2023-06-13 15:00:00,444.29,445.34,442.21,443.8,217088.0,444.29,445.34,442.21,443.8,217088.0
2023-06-14 09:30:00,444.0,447.04,441.34,445.53,55407.0,444.0,447.04,441.34,445.53,55407.0
2023-06-14 10:00:00,445.28,449.64,445.09,449.3,91565.0,445.28,449.64,445.09,449.3,91565.0
2023-06-14 11:00:00,449.32,450.83,443.65,444.05,66981.0,449.32,450.83,443.65,444.05,66981.0
2023-06-14 12:00:00,444.04,446.37,443.77,444.1,57850.0,444.04,446.37,443.77,444.1,57850.0
2023-06-14 13:00:00,444.03,445.68,443.53,444.46,49303.0,444.03,445.68,443.53,444.46,49303.0
2023-06-14 14:00:00,443.85,445.74,441.54,442.51,135641.0,443.85,445.74,441.54,442.51,135641.0
2023-06-14 15:00:00,442.83,446.8,442.72,443.57,159037.0,442.83,446.8,442.72,443.57,159037.0
2023-06-15 09:30:00,444.96,452.0,444.51,449.89,82017.0,444.96,452.0,444.51,449.89,82017.0
2023-06-15 10:00:00,449.82,450.07,443.93,446.01,65640.0,449.82,450.07,443.93,446.01,65640.0
2023-06-15 11:00:00,446.19,447.11,445.18,445.82,27635.0,446.19,447.11,445.18,445.82,27635.0
2023-06-15 12:00:00,445.4,445.98,442.46,445.25,71527.0,445.4,445.98,442.46,445.25,71527.0
2023-06-15 13:00:00,445.1,447.99,444.58,447.78,35851.0,445.1,447.99,444.58,447.78,35851.0
2023-06-15 14:00:00,447.69,450.96,446.37,450.6,58633.0,447.69,450.96,446.37,450.6,58633.0
2023-06-15 15:00:00,450.62,452.56,449.6,451.18,127685.0,450.62,452.56,449.6,451.18,127685.0
2023-06-16 09:30:00,454.62,454.62,449.94,451.6,115042.0,454.62,454.62,449.94,451.6,115042.0
2023-06-16 10:00:00,451.93,452.95,447.51,447.96,109338.0,451.93,452.95,447.51,447.96,109338.0
2023-06-16 11:00:00,447.85,448.27,444.08,445.16,108634.0,447.85,448.27,444.08,445.16,108634.0
2023-06-16 12:00:00,445.16,446.34,444.62,445.51,87446.0,445.16,446.34,444.62,445.51,87446.0
2023-06-16 13:00:00,445.53,446.55,444.51,446.55,41760.0,445.53,446.55,444.51,446.55,41760.0
2023-06-16 14:00:00,446.66,446.67,444.6,444.86,62414.0,446.66,446.67,444.6,444.86,62414.0
2023-06-16 15:00:00,444.83,449.5,442.4,447.91,260662.0,444.83,449.5,442.4,447.91,260662.0
2023-06-20 09:30:00,447.77,452.0,446.72,448.36,39539.0,447.77,452.0,446.72,448.36,39539.0
2023-06-20 10:00:00,447.99,447.99,442.99,444.62,75783.0,447.99,447.99,442.99,444.62,75783.0
2023-06-20 11:00:00,444.64,448.44,444.58,444.85,49776.0,444.64,448.44,444.58,444.85,49776.0
2023-06-20 12:00:00,444.92,451.45,444.7,450.2,118554.0,444.92,451.45,444.7,450.2,118554.0
2023-06-20 13:00:00,450.04,450.94,447.74,448.22,61610.0,450.04,450.94,447.74,448.22,61610.0
2023-06-20 14:00:00,448.09,448.73,447.02,447.66,33530.0,448.09,448.73,447.02,447.66,33530.0
2023-06-20 15:00:00,447.68,449.29,446.66,447.13,128978.0,447.68,449.29,446.66,447.13,128978.0
2023-06-21 09:30:00,450.32,457.06,448.87,456.45,63364.0,450.32,457.06,448.87,456.45,63364.0
2023-06-21 10:00:00,456.68,456.97,452.06,455.67,87722.0,456.68,456.97,452.06,455.67,87722.0
2023-06-21 11:00:00,456.0,457.3,454.43,455.09,96905.0,456.0,457.3,454.43,455.09,96905.0
2023-06-21 12:00:00,455.09,457.37,451.75,451.9,43667.0,455.09,457.37,451.75,451.9,43667.0
2023-06-21 13:00:00,452.12,452.43,449.8,450.18,28606.0,452.12,452.43,449.8,450.18,28606.0
2023-06-21 14:00:00,450.41,451.91,449.69,451.27,38624.0,450.41,451.91,449.69,451.27,38624.0
2023-06-21 15:00:00,451.09,452.34,449.65,450.36,103822.0,451.09,452.34,449.65,450.36,103822.0
2023-06-22 09:30:00,450.34,453.47,449.5,451.44,46670.0,450.34,453.47,449.5,451.44,46670.0
2023-06-22 10:00:00,451.57,453.44,448.9,452.53,74920.0,451.57,453.44,448.9,452.53,74920.0
2023-06-22 11:00:00,452.81,456.28,452.37,455.2,53750.0,452.81,456.28,452.37,455.2,53750.0
2023-06-22 12:00:00,455.17,457.86,454.69,456.04,38616.0,455.17,457.86,454.69,456.04,38616.0
2023-06-22 13:00:00,456.11,456.12,454.38,455.85,20172.0,456.11,456.12,454.38,455.85,20172.0
2023-06-22 14:00:00,455.72,456.29,455.13,455.67,25794.0,455.72,456.29,455.13,455.67,25794.0
2023-06-22 15:00:00,455.67,457.45,455.55,455.84,83469.0,455.67,457.45,455.55,455.84,83469.0
2023-06-23 09:30:00,455.13,455.35,453.11,454.61,23232.0,455.13,455.35,453.11,454.61,23232.0
2023-06-23 10:00:00,454.98,456.86,454.39,456.57,36367.0,454.98,456.86,454.39,456.57,36367.0
2023-06-23 11:00:00,456.78,457.3,454.31,454.73,25164.0,456.78,457.3,454.31,454.73,25164.0
2023-06-23 12:00:00,454.8,456.25,454.8,455.47,17093.0,454.8,456.25,454.8,455.47,17093.0
2023-06-23 13:00:00,455.76,456.16,454.77,456.07,15477.0,455.76,456.16,454.77,456.07,15477.0
2023-06-23 14:00:00,455.87,455.97,454.26,454.93,22730.0,455.87,455.97,454.26,454.93,22730.0
2023-06-23 15:00:00,454.84,455.36,453.09,453.39,65460.0,454.84,455.36,453.09,453.39,65460.0
2023-06-26 09:30:00,455.13,458.5,452.82,458.11,17961.0,455.13,458.5,452.82,458.11,17961.0
2023-06-26 10:00:00,457.78,458.5,455.74,457.24,24625.0,457.78,458.5,455.74,457.24,24625.0
2023-06-26 11:00:00,457.29,460.95,456.74,460.82,36388.0,457.29,460.95,456.74,460.82,36388.0
2023-06-26 12:00:00,460.91,461.55,458.79,461.46,33591.0,460.91,461.55,458.79,461.46,33591.0
2023-06-26 13:00:00,461.36,463.3,460.79,461.63,45331.0,461.36,463.3,460.79,461.63,45331.0
2023-06-26 14:00:00,461.83,464.24,461.3,463.52,28641.0,461.83,464.24,461.3,463.52,28641.0
2023-06-26 15:00:00,463.65,465.65,463.4,463.56,125949.0,463.65,465.65,463.4,463.56,125949.0
2023-06-27 09:30:00,462.63,462.65,454.07,455.07,67994.0,462.63,462.65,454.07,455.07,67994.0
2023-06-27 10:00:00,455.47,457.96,454.36,456.44,56299.0,455.47,457.96,454.36,456.44,56299.0
2023-06-27 11:00:00,456.45,457.22,454.48,456.2,41082.0,456.45,457.22,454.48,456.2,41082.0
2023-06-27 12:00:00,456.49,458.48,456.0,457.15,63855.0,456.49,458.48,456.0,457.15,63855.0
2023-06-27 13:00:00,457.03,459.08,456.46,458.94,45377.0,457.03,459.08,456.46,458.94,45377.0
2023-06-27 14:00:00,458.65,459.99,457.82,459.99,38049.0,458.65,459.99,457.82,459.99,38049.0
2023-06-27 15:00:00,459.89,462.89,459.6,462.21,113840.0,459.89,462.89,459.6,462.21,113840.0
2023-06-28 09:30:00,462.37,463.52,456.72,458.32,97144.0,462.37,463.52,456.72,458.32,97144.0
2023-06-28 10:00:00,458.41,459.31,456.55,458.54,121436.0,458.41,459.31,456.55,458.54,121436.0
2023-06-28 11:00:00,458.45,459.02,457.26,458.1,62801.0,458.45,459.02,457.26,458.1,62801.0
2023-06-28 12:00:00,458.45,458.68,456.86,456.91,28684.0,458.45,458.68,456.86,456.91,28684.0
2023-06-28 13:00:00,456.96,458.51,456.52,458.34,50487.0,456.96,458.51,456.52,458.34,50487.0
2023-06-28 14:00:00,458.39,460.32,458.27,459.23,30402.0,458.39,460.32,458.27,459.23,30402.0
2023-06-28 15:00:00,459.22,462.26,458.67,462.19,95226.0,459.22,462.26,458.67,462.19,95226.0
2023-06-29 09:30:00,464.16,468.25,462.07,468.12,41489.0,464.16,468.25,462.07,468.12,41489.0
2023-06-29 10:00:00,468.24,471.04,467.04,467.55,63211.0,468.24,471.04,467.04,467.55,63211.0
2023-06-29 11:00:00,467.79,468.41,466.1,467.71,28612.0,467.79,468.41,466.1,467.71,28612.0
2023-06-29 12:00:00,467.85,468.09,465.25,465.4,30084.0,467.85,468.09,465.25,465.4,30084.0
2023-06-29 13:00:00,465.5,465.5,463.81,463.86,15523.0,465.5,465.5,463.81,463.86,15523.0
2023-06-29 14:00:00,463.89,465.57,463.57,465.07,19783.0,463.89,465.57,463.57,465.07,19783.0
2023-06-29 15:00:00,465.21,466.28,464.56,465.1,74672.0,465.21,466.28,464.56,465.1,74672.0
2023-06-30 09:30:00,468.2,470.93,465.47,469.47,47848.0,468.2,470.93,465.47,469.47,47848.0
2023-06-30 10:00:00,469.66,471.7,468.06,468.35,55973.0,469.66,471.7,468.06,468.35,55973.0
2023-06-30 11:00:00,468.35,471.98,468.16,468.4,43944.0,468.35,471.98,468.16,468.4,43944.0
2023-06-30 12:00:00,468.63,470.64,467.23,470.34,44256.0,468.63,470.64,467.23,470.34,44256.0
2023-06-30 13:00:00,470.27,471.67,469.8,471.39,32625.0,470.27,471.67,469.8,471.39,32625.0
2023-06-30 14:00:00,471.55,472.87,470.46,471.96,31162.0,471.55,472.87,470.46,471.96,31162.0
2023-06-30 15:00:00,471.97,472.73,470.47,470.52,112397.0,471.97,472.73,470.47,470.52,112397.0
2023-07-03 09:30:00,470.48,474.78,469.51,473.89,31948.0,470.48,474.78,469.51,473.89,31948.0
2023-07-03 10:00:00,473.97,477.65,473.97,475.57,59801.0,473.97,477.65,473.97,475.57,59801.0
2023-07-03 11:00:00,475.35,476.49,474.28,475.06,46968.0,475.35,476.49,474.28,475.06,46968.0
2023-07-03 12:00:00,475.0,477.82,474.4,477.13,67987.0,475.0,477.82,474.4,477.13,67987.0
2023-07-05 09:30:00,471.71,477.24,468.23,473.15,59226.0,471.71,477.24,468.23,473.15,59226.0
2023-07-05 10:00:00,472.69,476.75,471.62,475.47,60564.0,472.69,476.75,471.62,475.47,60564.0
2023-07-05 11:00:00,475.56,476.95,473.49,474.22,42468.0,475.56,476.95,473.49,474.22,42468.0
2023-07-05 12:00:00,474.26,475.03,473.09,474.06,24371.0,474.26,475.03,473.09,474.06,24371.0
2023-07-05 13:00:00,474.24,476.85,474.08,476.83,20147.0,474.24,476.85,474.08,476.83,20147.0
2023-07-05 14:00:00,476.8,478.2,475.13,477.11,38177.0,476.8,478.2,475.13,477.11,38177.0
2023-07-05 15:00:00,477.04,480.56,476.75,479.83,93646.0,477.04,480.56,476.75,479.83,93646.0
2023-07-06 09:30:00,476.2,479.06,474.46,474.92,36986.0,476.2,479.06,474.46,474.92,36986.0
2023-07-06 10:00:00,474.62,476.96,472.3,476.21,43788.0,474.62,476.96,472.3,476.21,43788.0
2023-07-06 11:00:00,476.24,476.37,475.07,475.93,32972.0,476.24,476.37,475.07,475.93,32972.0
2023-07-06 12:00:00,475.76,476.45,474.25,474.33,21792.0,475.76,476.45,474.25,474.33,21792.0
2023-07-06 13:00:00,474.54,475.4,473.22,473.41,21254.0,474.54,475.4,473.22,473.41,21254.0
2023-07-06 14:00:00,473.18,473.89,472.11,473.11,25893.0,473.18,473.89,472.11,473.11,25893.0
2023-07-06 15:00:00,472.99,473.25,470.0,470.7,77418.0,472.99,473.25,470.0,470.7,77418.0
2023-07-07 09:30:00,471.25,473.54,468.23,472.16,20740.0,471.25,473.54,468.23,472.16,20740.0
2023-07-07 10:00:00,472.42,474.4,471.81,473.37,24979.0,472.42,474.4,471.81,473.37,24979.0
2023-07-07 11:00:00,473.58,474.54,472.79,474.24,32060.0,473.58,474.54,472.79,474.24,32060.0
2023-07-07 12:00:00,473.92,476.0,473.54,474.49,24425.0,473.92,476.0,473.54,474.49,24425.0
2023-07-07 13:00:00,474.73,475.99,473.75,473.98,20897.0,474.73,475.99,473.75,473.98,20897.0
2023-07-07 14:00:00,474.1,474.38,473.07,473.53,24662.0,474.1,474.38,473.07,473.53,24662.0
2023-07-07 15:00:00,473.7,474.36,471.35,471.7,62299.0,473.7,474.36,471.35,471.7,62299.0
2023-07-10 09:30:00,473.43,478.89,473.43,478.74,27933.0,473.43,478.89,473.43,478.74,27933.0
2023-07-10 10:00:00,478.64,478.66,473.76,474.3,34213.0,478.64,478.66,473.76,474.3,34213.0
2023-07-10 11:00:00,474.34,476.88,473.13,476.71,23651.0,474.34,476.88,473.13,476.71,23651.0
2023-07-10 12:00:00,476.75,476.75,474.85,476.01,19606.0,476.75,476.75,474.85,476.01,19606.0
2023-07-10 13:00:00,475.87,477.83,475.87,477.65,23498.0,475.87,477.83,475.87,477.65,23498.0
2023-07-10 14:00:00,477.81,478.96,477.71,478.17,23134.0,477.81,478.96,477.71,478.17,23134.0
2023-07-10 15:00:00,478.03,478.29,476.33,478.12,75893.0,478.03,478.29,476.33,478.12,75893.0
2023-07-11 09:30:00,479.5,482.27,479.47,481.87,26331.0,479.5,482.27,479.47,481.87,26331.0
2023-07-11 10:00:00,481.56,481.9,478.43,479.69,38841.0,481.56,481.9,478.43,479.69,38841.0
2023-07-11 11:00:00,480.0,483.13,479.75,482.56,27944.0,480.0,483.13,479.75,482.56,27944.0
2023-07-11 12:00:00,482.53,484.71,482.53,484.46,32040.0,482.53,484.71,482.53,484.46,32040.0
2023-07-11 13:00:00,484.59,484.7,483.2,483.91,16687.0,484.59,484.7,483.2,483.91,16687.0
2023-07-11 14:00:00,484.04,484.4,482.63,483.61,17980.0,484.04,484.4,482.63,483.61,17980.0
2023-07-11 15:00:00,483.5,484.06,482.02,483.36,66105.0,483.5,484.06,482.02,483.36,66105.0
2023-07-12 09:30:00,485.97,486.72,483.03,483.68,27758.0,485.97,486.72,483.03,483.68,27758.0
2023-07-12 10:00:00,483.93,485.5,483.62,484.95,34925.0,483.93,485.5,483.62,484.95,34925.0
2023-07-12 11:00:00,484.92,485.42,482.89,483.05,29495.0,484.92,485.42,482.89,483.05,29495.0
2023-07-12 12:00:00,482.83,484.51,482.37,484.29,26025.0,482.83,484.51,482.37,484.29,26025.0
2023-07-12 13:00:00,484.49,485.33,483.96,485.04,20970.0,484.49,485.33,483.96,485.04,20970.0
2023-07-12 14:00:00,484.67,485.87,484.67,485.56,18116.0,484.67,485.87,484.67,485.56,18116.0
2023-07-12 15:00:00,485.42,485.6,483.7,483.88,41627.0,485.42,485.6,483.7,483.88,41627.0
2023-07-13 09:30:00,486.68,487.16,481.1,481.46,24481.0,486.68,487.16,481.1,481.46,24481.0
2023-07-13 10:00:00,482.16,482.16,474.77,476.49,92690.0,482.16,482.16,474.77,476.49,92690.0
2023-07-13 11:00:00,476.38,476.52,474.88,475.25,37326.0,476.38,476.52,474.88,475.25,37326.0
2023-07-13 12:00:00,475.17,476.69,474.88,475.31,32696.0,475.17,476.69,474.88,475.31,32696.0
2023-07-13 13:00:00,475.24,476.46,474.5,475.68,23791.0,475.24,476.46,474.5,475.68,23791.0
2023-07-13 14:00:00,475.67,475.67,474.01,474.57,33969.0,475.67,475.67,474.01,474.57,33969.0
2023-07-13 15:00:00,474.63,475.83,472.2,472.59,119382.0,474.63,475.83,472.2,472.59,119382.0
2023-07-14 09:30:00,475.72,476.38,473.11,474.17,35637.0,475.72,476.38,473.11,474.17,35637.0
2023-07-14 10:00:00,474.06,475.99,470.67,471.62,51272.0,474.06,475.99,470.67,471.62,51272.0
2023-07-14 11:00:00,471.58,473.55,470.52,470.83,55184.0,471.58,473.55,470.52,470.83,55184.0
2023-07-14 12:00:00,471.16,471.54,470.08,470.45,22827.0,471.16,471.54,470.08,470.45,22827.0
2023-07-14 13:00:00,470.61,471.13,469.61,470.44,24302.0,470.61,471.13,469.61,470.44,24302.0
2023-07-14 14:00:00,470.73,473.02,470.56,472.63,25132.0,470.73,473.02,470.56,472.63,25132.0
2023-07-14 15:00:00,472.51,473.51,471.31,472.77,72467.0,472.51,473.51,471.31,472.77,72467.0
2023-07-17 09:30:00,472.0,474.99,469.31,472.18,28837.0,472.0,474.99,469.31,472.18,28837.0
2023-07-17 10:00:00,472.42,476.67,471.73,475.45,58697.0,472.42,476.67,471.73,475.45,58697.0
2023-07-17 11:00:00,475.44,476.31,475.17,475.57,22903.0,475.44,476.31,475.17,475.57,22903.0
2023-07-17 12:00:00,475.29,475.36,473.88,474.2,20356.0,475.29,475.36,473.88,474.2,20356.0
2023-07-17 13:00:00,474.38,474.4,472.95,473.45,19105.0,474.38,474.4,472.95,473.45,19105.0
2023-07-17 14:00:00,473.37,474.77,473.3,474.15,34858.0,473.37,474.77,473.3,474.15,34858.0
2023-07-17 15:00:00,474.07,475.87,472.56,472.61,86517.0,474.07,475.87,472.56,472.61,86517.0
2023-07-18 09:30:00,471.99,474.95,471.99,472.91,22565.0,471.99,474.95,471.99,472.91,22565.0
2023-07-18 10:00:00,473.42,476.29,472.19,476.06,54402.0,473.42,476.29,472.19,476.06,54402.0
2023-07-18 11:00:00,476.06,476.18,472.6,472.8,17959.0,476.06,476.18,472.6,472.8,17959.0
2023-07-18 12:00:00,472.75,473.96,471.17,473.56,24654.0,472.75,473.96,471.17,473.56,24654.0
2023-07-18 13:00:00,473.41,473.88,472.91,473.2,13829.0,473.41,473.88,472.91,473.2,13829.0
2023-07-18 14:00:00,473.14,473.19,471.3,472.03,13479.0,473.14,473.19,471.3,472.03,13479.0
2023-07-18 15:00:00,472.06,473.02,471.27,472.56,66678.0,472.06,473.02,471.27,472.56,66678.0
2023-07-19 09:30:00,472.68,474.38,471.5,473.08,19831.0,472.68,474.38,471.5,473.08,19831.0
2023-07-19 10:00:00,473.09,473.63,469.34,470.64,37859.0,473.09,473.63,469.34,470.64,37859.0
2023-07-19 11:00:00,470.4,471.95,469.35,471.89,27830.0,470.4,471.95,469.35,471.89,27830.0
2023-07-19 12:00:00,471.83,472.08,469.87,469.9,31157.0,471.83,472.08,469.87,469.9,31157.0
2023-07-19 13:00:00,469.9,470.84,469.29,470.66,23711.0,469.9,470.84,469.29,470.66,23711.0
2023-07-19 14:00:00,470.73,471.67,469.58,470.67,21977.0,470.73,471.67,469.58,470.67,21977.0
2023-07-19 15:00:00,471.06,472.11,470.59,471.21,97526.0,471.06,472.11,470.59,471.21,97526.0
2023-07-20 09:30:00,468.9,470.6,463.7,468.71,30642.0,468.9,470.6,463.7,468.71,30642.0
2023-07-20 10:00:00,468.39,469.63,466.72,467.55,29697.0,468.39,469.63,466.72,467.55,29697.0
2023-07-20 11:00:00,467.51,468.13,465.84,466.11,22604.0,467.51,468.13,465.84,466.11,22604.0
2023-07-20 12:00:00,466.21,466.33,464.73,465.41,32860.0,466.21,466.33,464.73,465.41,32860.0
2023-07-20 13:00:00,465.4,465.89,464.76,465.89,22638.0,465.4,465.89,464.76,465.89,22638.0
2023-07-20 14:00:00,466.02,466.41,463.66,464.72,38993.0,466.02,466.41,463.66,464.72,38993.0
2023-07-20 15:00:00,464.75,465.26,462.13,462.33,114152.0,464.75,465.26,462.13,462.33,114152.0
2023-07-21 09:30:00,463.05,465.39,458.22,461.91,37569.0,463.05,465.39,458.22,461.91,37569.0
2023-07-21 10:00:00,461.93,465.83,461.76,464.65,52948.0,461.93,465.83,461.76,464.65,52948.0
2023-07-21 11:00:00,464.77,466.18,463.33,464.39,28401.0,464.77,466.18,463.33,464.39,28401.0
2023-07-21 12:00:00,464.42,464.43,461.6,461.97,26115.0,464.42,464.43,461.6,461.97,26115.0
2023-07-21 13:00:00,461.61,463.04,460.41,461.61,44365.0,461.61,463.04,460.41,461.61,44365.0
2023-07-21 14:00:00,461.76,461.76,460.27,460.59,26401.0,461.76,461.76,460.27,460.59,26401.0
2023-07-21 15:00:00,460.59,461.4,459.77,459.97,99334.0,460.59,461.4,459.77,459.97,99334.0
2023-07-24 09:30:00,459.29,460.1,452.22,453.83,57071.0,459.29,460.1,452.22,453.83,57071.0
2023-07-24 10:00:00,454.15,456.11,452.5,452.77,56325.0,454.15,456.11,452.5,452.77,56325.0
2023-07-24 11:00:00,452.92,456.21,452.57,455.36,91943.0,452.92,456.21,452.57,455.36,91943.0
2023-07-24 12:00:00,455.42,455.89,452.9,453.13,50248.0,455.42,455.89,452.9,453.13,50248.0
2023-07-24 13:00:00,453.0,455.2,452.87,454.72,40646.0,453.0,455.2,452.87,454.72,40646.0
2023-07-24 14:00:00,454.7,455.38,454.12,455.04,34701.0,454.7,455.38,454.12,455.04,34701.0
2023-07-24 15:00:00,454.87,455.98,454.01,454.89,117171.0,454.87,455.98,454.01,454.89,117171.0
2023-07-25 09:30:00,453.54,456.58,452.33,454.02,46188.0,453.54,456.58,452.33,454.02,46188.0
2023-07-25 10:00:00,454.02,454.52,448.6,449.06,111021.0,454.02,454.52,448.6,449.06,111021.0
2023-07-25 11:00:00,449.11,449.72,447.0,447.37,64341.0,449.11,449.72,447.0,447.37,64341.0
2023-07-25 12:00:00,447.49,450.48,447.49,449.25,57810.0,447.49,450.48,447.49,449.25,57810.0
2023-07-25 13:00:00,449.39,452.07,448.66,451.91,44883.0,449.39,452.07,448.66,451.91,44883.0
2023-07-25 14:00:00,451.66,452.19,450.37,452.16,45740.0,451.66,452.19,450.37,452.16,45740.0
2023-07-25 15:00:00,452.11,453.33,450.72,451.75,135847.0,452.11,453.33,450.72,451.75,135847.0
2023-07-26 09:30:00,453.14,454.0,448.47,449.52,32937.0,453.14,454.0,448.47,449.52,32937.0
2023-07-26 10:00:00,449.6,456.45,448.13,455.75,71403.0,449.6,456.45,448.13,455.75,71403.0
2023-07-26 11:00:00,455.73,455.73,451.84,453.47,33067.0,455.73,455.73,451.84,453.47,33067.0
2023-07-26 12:00:00,453.54,453.54,452.03,453.38,19183.0,453.54,453.54,452.03,453.38,19183.0
2023-07-26 13:00:00,453.48,454.02,452.13,452.59,21470.0,453.48,454.02,452.13,452.59,21470.0
2023-07-26 14:00:00,452.59,455.92,452.15,454.41,43441.0,452.59,455.92,452.15,454.41,43441.0
2023-07-26 15:00:00,454.43,455.17,452.71,454.88,82047.0,454.43,455.17,452.71,454.88,82047.0
2023-07-27 09:30:00,455.0,456.94,453.75,456.09,27694.0,455.0,456.94,453.75,456.09,27694.0
2023-07-27 10:00:00,455.96,457.35,454.0,454.28,69776.0,455.96,457.35,454.0,454.28,69776.0
2023-07-27 11:00:00,454.41,456.06,452.99,455.04,34721.0,454.41,456.06,452.99,455.04,34721.0
2023-07-27 12:00:00,454.96,457.84,454.96,456.29,46148.0,454.96,457.84,454.96,456.29,46148.0
2023-07-27 13:00:00,456.35,456.69,453.71,453.75,24082.0,456.35,456.69,453.71,453.75,24082.0
2023-07-27 14:00:00,453.77,453.94,449.68,449.85,35211.0,453.77,453.94,449.68,449.85,35211.0
2023-07-27 15:00:00,449.89,450.99,447.5,448.49,132191.0,449.89,450.99,447.5,448.49,132191.0
2023-07-28 09:30:00,450.05,452.5,448.69,449.75,18959.0,450.05,452.5,448.69,449.75,18959.0
2023-07-28 10:00:00,450.18,451.07,447.64,448.48,31848.0,450.18,451.07,447.64,448.48,31848.0
2023-07-28 11:00:00,448.35,448.52,446.44,447.48,43648.0,448.35,448.52,446.44,447.48,43648.0
2023-07-28 12:00:00,447.62,447.7,446.36,446.47,25675.0,447.62,447.7,446.36,446.47,25675.0
2023-07-28 13:00:00,446.35,446.42,445.25,445.76,22586.0,446.35,446.42,445.25,445.76,22586.0
2023-07-28 14:00:00,445.76,445.94,444.64,444.9,24718.0,445.76,445.94,444.64,444.9,24718.0
2023-07-28 15:00:00,444.94,445.83,444.36,445.51,154144.0,444.94,445.83,444.36,445.51,154144.0
2023-07-31 09:30:00,446.16,450.23,445.21,448.05,76823.0,446.16,450.23,445.21,448.05,76823.0
2023-07-31 10:00:00,447.88,449.74,446.35,446.64,68596.0,447.88,449.74,446.35,446.64,68596.0
2023-07-31 11:00:00,446.89,447.8,446.34,447.77,41863.0,446.89,447.8,446.34,447.77,41863.0
2023-07-31 12:00:00,447.97,449.05,445.26,445.32,46033.0,447.97,449.05,445.26,445.32,46033.0
2023-07-31 13:00:00,445.41,446.74,444.64,445.39,42412.0,445.41,446.74,444.64,445.39,42412.0
2023-07-31 14:00:00,445.51,445.75,444.12,445.18,39526.0,445.51,445.75,444.12,445.18,39526.0
2023-07-31 15:00:00,445.01,445.12,443.06,445.01,158764.0,445.01,445.12,443.06,445.01,158764.0
2023-08-01 09:30:00,445.0,446.67,442.81,446.67,22135.0,445.0,446.67,442.81,446.67,22135.0
2023-08-01 10:00:00,446.64,447.0,441.44,441.95,38555.0,446.64,447.0,441.44,441.95,38555.0
2023-08-01 11:00:00,441.95,442.27,440.72,441.71,38541.0,441.95,442.27,440.72,441.71,38541.0
2023-08-01 12:00:00,441.71,442.27,440.16,441.92,29431.0,441.71,442.27,440.16,441.92,29431.0
2023-08-01 13:00:00,441.93,442.54,441.04,441.88,55193.0,441.93,442.54,441.04,441.88,55193.0
2023-08-01 14:00:00,442.04,442.8,441.08,442.26,39134.0,442.04,442.8,441.08,442.26,39134.0
2023-08-01 15:00:00,442.3,442.98,441.49,442.38,106789.0,442.3,442.98,441.49,442.38,106789.0
2023-08-02 09:30:00,445.37,445.75,439.62,442.33,56676.0,445.37,445.75,439.62,442.33,56676.0
2023-08-02 10:00:00,442.24,442.25,438.13,438.76,55371.0,442.24,442.25,438.13,438.76,55371.0
2023-08-02 11:00:00,438.96,442.32,438.96,440.53,32710.0,438.96,442.32,438.96,440.53,32710.0
2023-08-02 12:00:00,440.77,441.8,440.05,440.54,24883.0,440.77,441.8,440.05,440.54,24883.0
2023-08-02 13:00:00,440.55,442.22,440.24,441.41,30185.0,440.55,442.22,440.24,441.41,30185.0
2023-08-02 14:00:00,441.33,441.6,438.49,438.5,33385.0,441.33,441.6,438.49,438.5,33385.0
2023-08-02 15:00:00,438.56,439.73,438.21,438.24,85140.0,438.56,439.73,438.21,438.24,85140.0
2023-08-03 09:30:00,437.51,440.61,436.31,436.33,33116.0,437.51,440.61,436.31,436.33,33116.0
2023-08-03 10:00:00,436.45,437.73,434.48,435.64,120532.0,436.45,437.73,434.48,435.64,120532.0
2023-08-03 11:00:00,435.73,437.66,435.15,437.29,37594.0,435.73,437.66,435.15,437.29,37594.0
2023-08-03 12:00:00,437.06,437.23,435.15,436.48,34575.0,437.06,437.23,435.15,436.48,34575.0
2023-08-03 13:00:00,436.24,438.69,436.18,438.63,31429.0,436.24,438.69,436.18,438.63,31429.0
2023-08-03 14:00:00,438.59,438.65,436.85,437.89,42493.0,438.59,438.65,436.85,437.89,42493.0
2023-08-03 15:00:00,437.87,438.03,435.1,435.67,172020.0,437.87,438.03,435.1,435.67,172020.0
2023-08-04 09:30:00,435.35,437.95,432.26,436.31,58545.0,435.35,437.95,432.26,436.31,58545.0
2023-08-04 10:00:00,436.83,442.83,436.38,442.44,43134.0,436.83,442.83,436.38,442.44,43134.0
2023-08-04 11:00:00,442.21,442.73,440.84,442.58,31388.0,442.21,442.73,440.84,442.58,31388.0
2023-08-04 12:00:00,442.68,443.1,441.07,442.22,24453.0,442.68,443.1,441.07,442.22,24453.0
2023-08-04 13:00:00,442.63,444.08,441.15,443.03,40449.0,442.63,444.08,441.15,443.03,40449.0
2023-08-04 14:00:00,443.02,443.08,439.81,440.56,32142.0,443.02,443.08,439.81,440.56,32142.0
2023-08-04 15:00:00,440.53,441.05,437.98,438.25,103269.0,440.53,441.05,437.98,438.25,103269.0
2023-08-07 09:30:00,439.02,441.79,434.8,436.35,36825.0,439.02,441.79,434.8,436.35,36825.0
2023-08-07 10:00:00,436.41,439.14,434.6,436.98,37396.0,436.41,439.14,434.6,436.98,37396.0
2023-08-07 11:00:00,436.9,437.52,435.56,435.84,42785.0,436.9,437.52,435.56,435.84,42785.0
2023-08-07 12:00:00,435.79,435.82,434.32,434.57,67110.0,435.79,435.82,434.32,434.57,67110.0
2023-08-07 13:00:00,434.68,438.48,434.68,437.86,27102.0,434.68,438.48,434.68,437.86,27102.0
2023-08-07 14:00:00,438.0,438.99,437.66,438.69,25014.0,438.0,438.99,437.66,438.69,25014.0
2023-08-07 15:00:00,438.63,440.1,437.69,439.88,100920.0,438.63,440.1,437.69,439.88,100920.0
2023-08-08 09:30:00,437.3,439.22,435.78,436.97,26222.0,437.3,439.22,435.78,436.97,26222.0
2023-08-08 10:00:00,437.29,438.16,436.34,437.64,55929.0,437.29,438.16,436.34,437.64,55929.0
2023-08-08 11:00:00,437.64,438.67,437.03,437.96,29423.0,437.64,438.67,437.03,437.96,29423.0
2023-08-08 12:00:00,437.71,438.69,437.37,438.59,31962.0,437.71,438.69,437.37,438.59,31962.0
2023-08-08 13:00:00,438.69,440.84,438.68,438.94,34388.0,438.69,440.84,438.68,438.94,34388.0
2023-08-08 14:00:00,439.07,441.7,438.89,440.19,30215.0,439.07,441.7,438.89,440.19,30215.0
2023-08-08 15:00:00,439.97,440.09,437.0,438.17,98143.0,439.97,440.09,437.0,438.17,98143.0
2023-08-09 09:30:00,438.17,441.35,438.17,441.35,10197.0,438.17,441.35,438.17,441.35,10197.0
2023-08-09 10:00:00,441.13,445.08,439.35,445.0,29176.0,441.13,445.08,439.35,445.0,29176.0
2023-08-09 11:00:00,445.08,445.32,443.3,443.87,52899.0,445.08,445.32,443.3,443.87,52899.0
2023-08-09 12:00:00,443.6,445.61,443.38,445.31,26147.0,443.6,445.61,443.38,445.31,26147.0
2023-08-09 13:00:00,445.13,446.0,444.49,445.04,24881.0,445.13,446.0,444.49,445.04,24881.0
2023-08-09 14:00:00,444.94,448.37,444.71,448.0,32852.0,444.94,448.37,444.71,448.0,32852.0
2023-08-09 15:00:00,447.97,448.04,445.75,446.61,82052.0,447.97,448.04,445.75,446.61,82052.0
2023-08-10 09:30:00,449.41,455.17,449.41,455.06,29551.0,449.41,455.17,449.41,455.06,29551.0
2023-08-10 10:00:00,455.39,455.91,454.55,454.86,33124.0,455.39,455.91,454.55,454.86,33124.0
2023-08-10 11:00:00,454.87,454.87,450.05,451.2,46226.0,454.87,454.87,450.05,451.2,46226.0
2023-08-10 12:00:00,451.31,451.99,450.22,450.77,22737.0,451.31,451.99,450.22,450.77,22737.0
2023-08-10 13:00:00,450.67,451.68,449.26,449.65,21785.0,450.67,451.68,449.26,449.65,21785.0
2023-08-10 14:00:00,449.88,451.17,449.0,449.74,13641.0,449.88,451.17,449.0,449.74,13641.0
2023-08-10 15:00:00,449.4,450.39,447.04,447.71,53940.0,449.4,450.39,447.04,447.71,53940.0
2023-08-11 09:30:00,446.0,447.27,443.3,445.08,15044.0,446.0,447.27,443.3,445.08,15044.0
2023-08-11 10:00:00,445.05,445.91,442.97,444.4,35232.0,445.05,445.91,442.97,444.4,35232.0
2023-08-11 11:00:00,444.56,446.63,444.49,446.03,40089.0,444.56,446.63,444.49,446.03,40089.0
2023-08-11 12:00:00,446.02,446.6,444.3,444.4,13405.0,446.02,446.6,444.3,444.4,13405.0
2023-08-11 13:00:00,444.41,444.93,443.82,443.89,12387.0,444.41,444.93,443.82,443.89,12387.0
2023-08-11 14:00:00,444.41,445.21,444.01,444.27,18858.0,444.41,445.21,444.01,444.27,18858.0
2023-08-11 15:00:00,444.36,444.46,443.66,443.85,55178.0,444.36,444.46,443.66,443.85,55178.0
2023-08-14 09:30:00,446.78,454.47,446.47,450.53,43808.0,446.78,454.47,446.47,450.53,43808.0
2023-08-14 10:00:00,451.27,454.15,450.13,452.36,52731.0,451.27,454.15,450.13,452.36,52731.0
2023-08-14 11:00:00,452.32,455.0,451.51,453.68,30436.0,452.32,455.0,451.51,453.68,30436.0
2023-08-14 12:00:00,453.58,457.29,452.72,455.62,89582.0,453.58,457.29,452.72,455.62,89582.0
2023-08-14 13:00:00,455.77,457.29,455.19,457.13,49622.0,455.77,457.29,455.19,457.13,49622.0
2023-08-14 14:00:00,457.05,457.72,455.82,457.31,41498.0,457.05,457.72,455.82,457.31,41498.0
2023-08-14 15:00:00,457.29,459.17,456.68,458.59,107899.0,457.29,459.17,456.68,458.59,107899.0
2023-08-15 09:30:00,459.01,464.46,458.51,461.27,56819.0,459.01,464.46,458.51,461.27,56819.0
2023-08-15 10:00:00,461.01,463.57,458.51,462.58,66622.0,461.01,463.57,458.51,462.58,66622.0
2023-08-15 11:00:00,462.73,463.54,460.11,461.65,47502.0,462.73,463.54,460.11,461.65,47502.0
2023-08-15 12:00:00,461.7,462.36,460.34,461.4,36936.0,461.7,462.36,460.34,461.4,36936.0
2023-08-15 13:00:00,460.86,461.44,458.78,459.81,25340.0,460.86,461.44,458.78,459.81,25340.0
2023-08-15 14:00:00,459.82,460.56,459.35,459.63,39212.0,459.82,460.56,459.35,459.63,39212.0
2023-08-15 15:00:00,459.51,459.51,456.1,456.21,104120.0,459.51,459.51,456.1,456.21,104120.0
2023-08-16 09:30:00,458.2,463.65,457.4,462.75,30553.0,458.2,463.65,457.4,462.75,30553.0
2023-08-16 10:00:00,462.74,466.62,462.74,465.74,47108.0,462.74,466.62,462.74,465.74,47108.0
2023-08-16 11:00:00,465.89,467.64,465.23,466.25,31846.0,465.89,467.64,465.23,466.25,31846.0
2023-08-16 12:00:00,466.15,466.36,461.58,461.59,36564.0,466.15,466.36,461.58,461.59,36564.0
2023-08-16 13:00:00,461.49,462.19,459.7,461.47,30125.0,461.49,462.19,459.7,461.47,30125.0
2023-08-16 14:00:00,461.26,462.52,460.8,461.91,21030.0,461.26,462.52,460.8,461.91,21030.0
2023-08-16 15:00:00,461.65,461.71,457.23,457.54,129180.0,461.65,461.71,457.23,457.54,129180.0
2023-08-17 09:30:00,459.82,460.56,457.2,459.12,30736.0,459.82,460.56,457.2,459.12,30736.0
2023-08-17 10:00:00,459.22,459.4,452.56,452.56,43783.0,459.22,459.4,452.56,452.56,43783.0
2023-08-17 11:00:00,452.59,453.62,451.04,452.23,26832.0,452.59,453.62,451.04,452.23,26832.0
2023-08-17 12:00:00,452.34,453.75,451.49,453.08,18654.0,452.34,453.75,451.49,453.08,18654.0
2023-08-17 13:00:00,453.17,453.58,451.41,451.93,15875.0,453.17,453.58,451.41,451.93,15875.0
2023-08-17 14:00:00,452.11,452.11,449.19,449.22,62271.0,452.11,452.11,449.19,449.22,62271.0
2023-08-17 15:00:00,449.25,450.0,446.23,446.43,109222.0,449.25,450.0,446.23,446.43,109222.0
2023-08-18 09:30:00,443.83,449.84,443.21,447.21,23491.0,443.83,449.84,443.21,447.21,23491.0
2023-08-18 10:00:00,447.88,450.36,446.84,449.85,23751.0,447.88,450.36,446.84,449.85,23751.0
2023-08-18 11:00:00,449.93,451.19,448.1,451.03,28698.0,449.93,451.19,448.1,451.03,28698.0
2023-08-18 12:00:00,450.74,451.63,449.51,450.88,20917.0,450.74,451.63,449.51,450.88,20917.0
2023-08-18 13:00:00,450.83,452.57,450.59,452.51,13422.0,450.83,452.57,450.59,452.51,13422.0
2023-08-18 14:00:00,452.27,453.11,451.8,452.52,16275.0,452.27,453.11,451.8,452.52,16275.0
2023-08-18 15:00:00,452.35,454.12,452.04,453.1,75147.0,452.35,454.12,452.04,453.1,75147.0
2023-08-21 09:30:00,455.01,457.6,451.92,453.85,43072.0,455.01,457.6,451.92,453.85,43072.0
2023-08-21 10:00:00,453.91,454.37,446.86,447.04,73703.0,453.91,454.37,446.86,447.04,73703.0
2023-08-21 11:00:00,446.9,448.79,444.81,445.68,31735.0,446.9,448.79,444.81,445.68,31735.0
2023-08-21 12:00:00,445.86,447.55,444.11,445.91,45160.0,445.86,447.55,444.11,445.91,45160.0
2023-08-21 13:00:00,445.67,446.76,444.13,444.58,42183.0,445.67,446.76,444.13,444.58,42183.0
2023-08-21 14:00:00,444.62,446.78,444.13,446.73,32666.0,444.62,446.78,444.13,446.73,32666.0
2023-08-21 15:00:00,446.93,448.78,446.53,448.0,120430.0,446.93,448.78,446.53,448.0,120430.0
2023-08-22 09:30:00,442.0,442.0,428.41,428.75,98308.0,442.0,442.0,428.41,428.75,98308.0
2023-08-22 10:00:00,428.74,432.35,427.38,427.7,152330.0,428.74,432.35,427.38,427.7,152330.0
2023-08-22 11:00:00,427.55,431.0,426.85,429.5,67352.0,427.55,431.0,426.85,429.5,67352.0
2023-08-22 12:00:00,429.34,431.4,428.95,429.27,43509.0,429.34,431.4,428.95,429.27,43509.0
2023-08-22 13:00:00,429.17,430.74,428.54,429.28,41337.0,429.17,430.74,428.54,429.28,41337.0
2023-08-22 14:00:00,429.18,432.05,428.51,431.59,83203.0,429.18,432.05,428.51,431.59,83203.0
2023-08-22 15:00:00,431.65,431.66,428.5,430.65,153498.0,431.65,431.66,428.5,430.65,153498.0
2023-08-23 09:30:00,428.0,429.0,423.8,427.75,60065.0,428.0,429.0,423.8,427.75,60065.0
2023-08-23 10:00:00,427.97,430.0,427.13,427.98,61693.0,427.97,430.0,427.13,427.98,61693.0
2023-08-23 11:00:00,428.13,431.14,426.33,429.39,113110.0,428.13,431.14,426.33,429.39,113110.0
2023-08-23 12:00:00,429.3,432.42,429.21,430.88,56759.0,429.3,432.42,429.21,430.88,56759.0
2023-08-23 13:00:00,431.05,434.82,430.9,434.61,50777.0,431.05,434.82,430.9,434.61,50777.0
2023-08-23 14:00:00,434.77,437.72,434.51,437.5,74090.0,434.77,437.72,434.51,437.5,74090.0
2023-08-23 15:00:00,437.44,438.92,436.22,438.11,173597.0,437.44,438.92,436.22,438.11,173597.0
2023-08-24 09:30:00,435.83,438.49,429.26,430.25,84599.0,435.83,438.49,429.26,430.25,84599.0
2023-08-24 10:00:00,430.33,431.0,425.65,427.03,107173.0,430.33,431.0,425.65,427.03,107173.0
2023-08-24 11:00:00,426.76,428.09,423.2,425.48,137849.0,426.76,428.09,423.2,425.48,137849.0
2023-08-24 12:00:00,425.42,428.79,425.37,426.34,90957.0,425.42,428.79,425.37,426.34,90957.0
2023-08-24 13:00:00,426.35,428.01,426.11,427.71,73029.0,426.35,428.01,426.11,427.71,73029.0
2023-08-24 14:00:00,427.78,428.49,425.4,426.55,122372.0,427.78,428.49,425.4,426.55,122372.0
2023-08-24 15:00:00,426.43,427.37,421.61,422.88,275879.0,426.43,427.37,421.61,422.88,275879.0
2023-08-25 09:30:00,425.09,425.51,409.21,413.05,298037.0,425.09,425.51,409.21,413.05,298037.0
2023-08-25 10:00:00,413.42,415.23,406.01,407.43,288361.0,413.42,415.23,406.01,407.43,288361.0
2023-08-25 11:00:00,407.0,410.53,406.31,407.45,129830.0,407.0,410.53,406.31,407.45,129830.0
2023-08-25 12:00:00,407.32,410.12,406.82,409.0,71567.0,407.32,410.12,406.82,409.0,71567.0
2023-08-25 13:00:00,408.98,409.71,406.91,407.86,90011.0,408.98,409.71,406.91,407.86,90011.0
2023-08-25 14:00:00,408.03,409.93,407.67,408.96,120176.0,408.03,409.93,407.67,408.96,120176.0
2023-08-25 15:00:00,409.18,409.37,406.51,407.25,217425.0,409.18,409.37,406.51,407.25,217425.0
2023-08-28 09:30:00,409.0,414.82,408.4,413.23,87950.0,409.0,414.82,408.4,413.23,87950.0
2023-08-28 10:00:00,413.23,413.84,410.49,410.73,132427.0,413.23,413.84,410.49,410.73,132427.0
2023-08-28 11:00:00,410.64,410.64,407.89,408.29,64041.0,410.64,410.64,407.89,408.29,64041.0
2023-08-28 12:00:00,408.14,408.22,405.8,407.83,65212.0,408.14,408.22,405.8,407.83,65212.0
2023-08-28 13:00:00,407.91,409.1,406.59,407.42,51170.0,407.91,409.1,406.59,407.42,51170.0
2023-08-28 14:00:00,407.3,409.8,407.29,409.79,58595.0,407.3,409.8,407.29,409.79,58595.0
2023-08-28 15:00:00,409.62,411.59,409.51,410.84,139725.0,409.62,411.59,409.51,410.84,139725.0
2023-08-29 09:30:00,410.83,411.42,408.26,410.27,44704.0,410.83,411.42,408.26,410.27,44704.0
2023-08-29 10:00:00,410.5,412.76,409.13,412.43,62433.0,410.5,412.76,409.13,412.43,62433.0
2023-08-29 11:00:00,412.43,415.25,412.23,414.16,58788.0,412.43,415.25,412.23,414.16,58788.0
2023-08-29 12:00:00,413.81,415.76,413.81,414.98,48792.0,413.81,415.76,413.81,414.98,48792.0
2023-08-29 13:00:00,414.85,415.9,414.03,414.99,44814.0,414.85,415.9,414.03,414.99,44814.0
2023-08-29 14:00:00,415.1,416.65,414.19,416.08,51315.0,415.1,416.65,414.19,416.08,51315.0
2023-08-29 15:00:00,416.0,416.01,414.47,415.11,123112.0,416.0,416.01,414.47,415.11,123112.0
2023-08-30 09:30:00,415.2,421.07,415.12,421.0,52997.0,415.2,421.07,415.12,421.0,52997.0
2023-08-30 10:00:00,420.66,421.88,418.69,421.26,82775.0,420.66,421.88,418.69,421.26,82775.0
2023-08-30 11:00:00,421.45,422.35,420.47,421.72,44588.0,421.45,422.35,420.47,421.72,44588.0
2023-08-30 12:00:00,421.79,422.59,421.12,421.62,28496.0,421.79,422.59,421.12,421.62,28496.0
2023-08-30 13:00:00,421.71,421.96,420.68,421.63,26138.0,421.71,421.96,420.68,421.63,26138.0
2023-08-30 14:00:00,421.44,424.35,420.94,423.95,33705.0,421.44,424.35,420.94,423.95,33705.0
2023-08-30 15:00:00,423.83,425.18,422.0,422.85,163829.0,423.83,425.18,422.0,422.85,163829.0
2023-08-31 09:30:00,421.47,423.31,420.2,421.84,29945.0,421.47,423.31,420.2,421.84,29945.0
2023-08-31 10:00:00,422.04,423.94,418.81,421.67,55607.0,422.04,423.94,418.81,421.67,55607.0
2023-08-31 11:00:00,421.67,422.84,418.36,418.75,39639.0,421.67,422.84,418.36,418.75,39639.0
2023-08-31 12:00:00,418.36,419.17,417.59,417.93,27806.0,418.36,419.17,417.59,417.93,27806.0
2023-08-31 13:00:00,417.21,418.24,416.49,417.07,38392.0,417.21,418.24,416.49,417.07,38392.0
2023-08-31 14:00:00,416.98,417.23,415.67,416.23,35778.0,416.98,417.23,415.67,416.23,35778.0
2023-08-31 15:00:00,416.38,416.68,414.63,415.03,123592.0,416.38,416.68,414.63,415.03,123592.0
2023-09-01 09:30:00,417.01,420.0,416.61,419.66,35719.0,417.01,420.0,416.61,419.66,35719.0
2023-09-01 10:00:00,418.71,419.39,415.91,416.24,35578.0,418.71,419.39,415.91,416.24,35578.0
2023-09-01 11:00:00,416.22,416.7,414.13,415.35,35493.0,416.22,416.7,414.13,415.35,35493.0
2023-09-01 12:00:00,415.58,416.3,414.73,416.01,22067.0,415.58,416.3,414.73,416.01,22067.0
2023-09-01 13:00:00,416.04,416.62,414.86,415.37,26185.0,416.04,416.62,414.86,415.37,26185.0
2023-09-01 14:00:00,415.25,415.84,414.43,415.11,20488.0,415.25,415.84,414.43,415.11,20488.0
2023-09-01 15:00:00,415.07,416.23,414.57,415.97,75588.0,415.07,416.23,414.57,415.97,75588.0
2023-09-05 09:30:00,415.07,415.6,411.73,414.0,48224.0,415.07,415.6,411.73,414.0,48224.0
2023-09-05 10:00:00,414.07,417.72,413.55,416.08,65235.0,414.07,417.72,413.55,416.08,65235.0
2023-09-05 11:00:00,416.35,417.34,415.7,416.95,48824.0,416.35,417.34,415.7,416.95,48824.0
2023-09-05 12:00:00,416.91,417.91,414.48,414.88,38008.0,416.91,417.91,414.48,414.88,38008.0
2023-09-05 13:00:00,414.64,416.22,414.12,415.65,45314.0,414.64,416.22,414.12,415.65,45314.0
2023-09-05 14:00:00,415.72,416.84,415.53,416.55,48313.0,415.72,416.84,415.53,416.55,48313.0
2023-09-05 15:00:00,416.53,417.26,415.12,415.54,113875.0,416.53,417.26,415.12,415.54,113875.0
2023-09-06 09:30:00,413.18,417.07,412.88,415.1,25725.0,413.18,417.07,412.88,415.1,25725.0
2023-09-06 10:00:00,414.72,415.46,412.09,412.48,36690.0,414.72,415.46,412.09,412.48,36690.0
2023-09-06 11:00:00,412.48,413.14,408.43,408.77,44146.0,412.48,413.14,408.43,408.77,44146.0
2023-09-06 12:00:00,408.62,410.34,408.12,409.85,66213.0,408.62,410.34,408.12,409.85,66213.0
2023-09-06 13:00:00,409.93,410.91,409.28,410.29,32807.0,409.93,410.91,409.28,410.29,32807.0
2023-09-06 14:00:00,410.31,410.94,409.65,409.77,24625.0,410.31,410.94,409.65,409.77,24625.0
2023-09-06 15:00:00,409.8,409.8,408.04,408.39,111089.0,409.8,409.8,408.04,408.39,111089.0
2023-09-07 09:30:00,407.62,411.42,407.24,409.75,30215.0,407.62,411.42,407.24,409.75,30215.0
2023-09-07 10:00:00,409.87,413.4,409.42,412.95,49775.0,409.87,413.4,409.42,412.95,49775.0
2023-09-07 11:00:00,412.64,415.45,412.2,415.44,49649.0,412.64,415.45,412.2,415.44,49649.0
2023-09-07 12:00:00,415.34,417.11,415.33,417.1,51439.0,415.34,417.11,415.33,417.1,51439.0
2023-09-07 13:00:00,417.1,418.49,416.63,418.19,45451.0,417.1,418.49,416.63,418.19,45451.0
2023-09-07 14:00:00,418.23,418.77,415.46,417.13,30795.0,418.23,418.77,415.46,417.13,30795.0
2023-09-07 15:00:00,417.19,417.46,416.0,416.89,97003.0,417.19,417.46,416.0,416.89,97003.0
2023-09-08 09:30:00,415.84,419.31,413.0,413.56,37895.0,415.84,419.31,413.0,413.56,37895.0
2023-09-08 10:00:00,413.59,416.18,412.35,415.28,33962.0,413.59,416.18,412.35,415.28,33962.0
2023-09-08 11:00:00,415.51,416.42,414.25,414.94,23110.0,415.51,416.42,414.25,414.94,23110.0
2023-09-08 12:00:00,414.92,416.66,414.92,415.59,23457.0,414.92,416.66,414.92,415.59,23457.0
2023-09-08 13:00:00,415.23,415.23,412.75,412.78,24870.0,415.23,415.23,412.75,412.78,24870.0
2023-09-08 14:00:00,413.28,414.07,412.92,413.84,25647.0,413.28,414.07,412.92,413.84,25647.0
2023-09-08 15:00:00,413.87,414.96,413.29,413.63,78733.0,413.87,414.96,413.29,413.63,78733.0
2023-09-11 09:30:00,416.63,418.68,415.02,416.43,36364.0,416.63,418.68,415.02,416.43,36364.0
2023-09-11 10:00:00,416.18,417.47,414.08,414.75,46151.0,416.18,417.47,414.08,414.75,46151.0
2023-09-11 11:00:00,414.58,415.09,412.49,414.33,44048.0,414.58,415.09,412.49,414.33,44048.0
2023-09-11 12:00:00,414.6,415.08,414.07,414.37,23802.0,414.6,415.08,414.07,414.37,23802.0
2023-09-11 13:00:00,414.7,416.74,414.7,416.28,37282.0,414.7,416.74,414.7,416.28,37282.0
2023-09-11 14:00:00,416.4,417.36,415.43,417.07,56603.0,416.4,417.36,415.43,417.07,56603.0
2023-09-11 15:00:00,417.2,419.75,416.83,418.26,163972.0,417.2,419.75,416.83,418.26,163972.0
2023-09-12 09:30:00,418.14,420.47,417.04,417.25,15436.0,418.14,420.47,417.04,417.25,15436.0
2023-09-12 10:00:00,417.67,417.67,414.12,414.96,39023.0,417.67,417.67,414.12,414.96,39023.0
2023-09-12 11:00:00,415.01,416.71,414.86,416.44,22637.0,415.01,416.71,414.86,416.44,22637.0
2023-09-12 12:00:00,416.48,418.12,416.42,417.89,18727.0,416.48,418.12,416.42,417.89,18727.0
2023-09-12 13:00:00,417.75,419.34,417.75,418.16,21920.0,417.75,419.34,417.75,418.16,21920.0
2023-09-12 14:00:00,417.9,418.23,415.34,415.5,33791.0,417.9,418.23,415.34,415.5,33791.0
2023-09-12 15:00:00,415.45,415.68,413.03,414.45,114834.0,415.45,415.68,413.03,414.45,114834.0
2023-09-13 09:30:00,416.0,418.76,415.98,417.6,45738.0,416.0,418.76,415.98,417.6,45738.0
2023-09-13 10:00:00,417.74,418.0,414.75,415.97,51333.0,417.74,418.0,414.75,415.97,51333.0
2023-09-13 11:00:00,415.78,415.95,413.58,414.32,34264.0,415.78,415.95,413.58,414.32,34264.0
2023-09-13 12:00:00,414.32,415.1,413.97,414.45,26513.0,414.32,415.1,413.97,414.45,26513.0
2023-09-13 13:00:00,414.53,414.79,412.61,412.9,20622.0,414.53,414.79,412.61,412.9,20622.0
2023-09-13 14:00:00,413.09,414.11,412.97,413.73,43462.0,413.09,414.11,412.97,413.73,43462.0
2023-09-13 15:00:00,413.9,414.6,413.47,414.14,61563.0,413.9,414.6,413.47,414.14,61563.0
2023-09-14 09:30:00,414.71,416.0,410.91,411.37,17623.0,414.71,416.0,410.91,411.37,17623.0
2023-09-14 10:00:00,411.52,415.09,410.95,415.07,26380.0,411.52,415.09,410.95,415.07,26380.0
2023-09-14 11:00:00,415.35,416.32,413.63,414.18,29211.0,415.35,416.32,413.63,414.18,29211.0
2023-09-14 12:00:00,414.3,415.14,413.62,414.97,19472.0,414.3,415.14,413.62,414.97,19472.0
2023-09-14 13:00:00,414.88,414.98,413.29,413.51,16351.0,414.88,414.98,413.29,413.51,16351.0
2023-09-14 14:00:00,413.44,414.79,413.35,414.69,27450.0,413.44,414.79,413.35,414.69,27450.0
2023-09-14 15:00:00,414.68,416.39,414.07,415.73,82574.0,414.68,416.39,414.07,415.73,82574.0
2023-09-15 09:30:00,417.24,418.88,413.53,413.53,70143.0,417.24,418.88,413.53,413.53,70143.0
2023-09-15 10:00:00,413.72,415.28,411.45,411.45,36593.0,413.72,415.28,411.45,411.45,36593.0
2023-09-15 11:00:00,411.32,413.79,411.19,413.51,23467.0,411.32,413.79,411.19,413.51,23467.0
2023-09-15 12:00:00,413.17,413.65,411.87,413.06,20866.0,413.17,413.65,411.87,413.06,20866.0
2023-09-15 13:00:00,413.23,414.88,412.41,413.95,27129.0,413.23,414.88,412.41,413.95,27129.0
2023-09-15 14:00:00,413.98,414.03,412.64,413.77,19971.0,413.98,414.03,412.64,413.77,19971.0
2023-09-15 15:00:00,413.7,414.3,412.3,413.55,86235.0,413.7,414.3,412.3,413.55,86235.0
2023-09-18 09:30:00,411.6,412.48,407.99,410.65,32522.0,411.6,412.48,407.99,410.65,32522.0
2023-09-18 10:00:00,410.37,412.62,410.02,411.31,40826.0,410.37,412.62,410.02,411.31,40826.0
2023-09-18 11:00:00,411.32,411.66,410.41,411.07,47893.0,411.32,411.66,410.41,411.07,47893.0
2023-09-18 12:00:00,411.3,411.32,410.12,410.31,38406.0,411.3,411.32,410.12,410.31,38406.0
2023-09-18 13:00:00,410.2,410.47,409.46,409.46,37349.0,410.2,410.47,409.46,409.46,37349.0
2023-09-18 14:00:00,409.46,409.55,407.26,407.32,62575.0,409.46,409.55,407.26,407.32,62575.0
2023-09-18 15:00:00,407.33,408.46,406.89,407.86,125994.0,407.33,408.46,406.89,407.86,125994.0
2023-09-19 09:30:00,405.59,409.8,405.36,407.59,41118.0,405.59,409.8,405.36,407.59,41118.0
2023-09-19 10:00:00,407.77,410.24,407.62,410.15,58911.0,407.77,410.24,407.62,410.15,58911.0
2023-09-19 11:00:00,410.18,411.69,408.84,409.81,41992.0,410.18,411.69,408.84,409.81,41992.0
2023-09-19 12:00:00,409.83,409.93,408.02,409.47,27687.0,409.83,409.93,408.02,409.47,27687.0
2023-09-19 13:00:00,409.19,410.3,408.72,409.89,21928.0,409.19,410.3,408.72,409.89,21928.0
2023-09-19 14:00:00,409.84,411.0,409.44,410.17,32696.0,409.84,411.0,409.44,410.17,32696.0
2023-09-19 15:00:00,409.96,413.06,409.95,411.71,120801.0,409.96,413.06,409.95,411.71,120801.0
2023-09-20 09:30:00,413.65,414.14,409.56,409.86,29902.0,413.65,414.14,409.56,409.86,29902.0
2023-09-20 10:00:00,410.02,412.54,410.02,411.74,43311.0,410.02,412.54,410.02,411.74,43311.0
2023-09-20 11:00:00,411.96,414.41,411.87,414.38,18156.0,411.96,414.41,411.87,414.38,18156.0
2023-09-20 12:00:00,414.44,414.69,413.03,413.64,15711.0,414.44,414.69,413.03,413.64,15711.0
2023-09-20 13:00:00,413.58,413.97,413.0,413.72,16833.0,413.58,413.97,413.0,413.72,16833.0
2023-09-20 14:00:00,413.61,415.19,412.66,413.0,22144.0,413.61,415.19,412.66,413.0,22144.0
2023-09-20 15:00:00,412.84,413.76,411.17,411.18,75396.0,412.84,413.76,411.17,411.18,75396.0
2023-09-21 09:30:00,409.62,410.96,406.37,406.46,33574.0,409.62,410.96,406.37,406.46,33574.0
2023-09-21 10:00:00,406.92,408.23,406.5,407.73,35643.0,406.92,408.23,406.5,407.73,35643.0
2023-09-21 11:00:00,407.93,408.28,405.71,406.41,54137.0,407.93,408.28,405.71,406.41,54137.0
2023-09-21 12:00:00,406.3,406.5,405.8,405.95,19852.0,406.3,406.5,405.8,405.95,19852.0
2023-09-21 13:00:00,406.17,406.96,405.97,406.65,25456.0,406.17,406.96,405.97,406.65,25456.0
2023-09-21 14:00:00,406.49,406.64,405.36,405.85,48057.0,406.49,406.64,405.36,405.85,48057.0
2023-09-21 15:00:00,406.05,406.31,404.1,404.21,100316.0,406.05,406.31,404.1,404.21,100316.0
2023-09-22 09:30:00,404.95,407.13,404.18,404.45,16007.0,404.95,407.13,404.18,404.45,16007.0
2023-09-22 10:00:00,404.64,404.77,402.51,403.74,40115.0,404.64,404.77,402.51,403.74,40115.0
2023-09-22 11:00:00,403.78,404.74,403.35,403.75,27968.0,403.78,404.74,403.35,403.75,27968.0
2023-09-22 12:00:00,403.64,404.05,402.28,402.47,23775.0,403.64,404.05,402.28,402.47,23775.0
2023-09-22 13:00:00,402.55,402.92,400.46,400.9,30061.0,402.55,402.92,400.46,400.9,30061.0
2023-09-22 14:00:00,400.85,400.85,398.08,399.02,48137.0,400.85,400.85,398.08,399.02,48137.0
2023-09-22 15:00:00,399.4,400.59,397.87,398.69,115319.0,399.4,400.59,397.87,398.69,115319.0
2023-09-25 09:30:00,398.0,398.05,395.75,396.64,31559.0,398.0,398.05,395.75,396.64,31559.0
2023-09-25 10:00:00,396.47,400.43,396.47,398.47,53245.0,396.47,400.43,396.47,398.47,53245.0
2023-09-25 11:00:00,398.17,399.77,397.9,399.53,33681.0,398.17,399.77,397.9,399.53,33681.0
2023-09-25 12:00:00,399.5,400.01,398.55,398.81,28685.0,399.5,400.01,398.55,398.81,28685.0
2023-09-25 13:00:00,398.6,400.61,398.54,399.73,29102.0,398.6,400.61,398.54,399.73,29102.0
2023-09-25 14:00:00,399.89,400.24,398.72,398.72,27228.0,399.89,400.24,398.72,398.72,27228.0
2023-09-25 15:00:00,398.69,399.29,397.93,398.54,66788.0,398.69,399.29,397.93,398.54,66788.0
2023-09-26 09:30:00,395.68,396.74,391.69,392.06,41185.0,395.68,396.74,391.69,392.06,41185.0
2023-09-26 10:00:00,392.06,394.19,390.25,391.43,66702.0,392.06,394.19,390.25,391.43,66702.0
2023-09-26 11:00:00,391.42,392.43,390.8,391.67,28707.0,391.42,392.43,390.8,391.67,28707.0
2023-09-26 12:00:00,391.32,392.7,391.32,391.93,23061.0,391.32,392.7,391.32,391.93,23061.0
2023-09-26 13:00:00,391.92,392.47,391.16,391.56,24107.0,391.92,392.47,391.16,391.56,24107.0
2023-09-26 14:00:00,391.69,391.69,389.87,390.0,49360.0,391.69,391.69,389.87,390.0,49360.0
2023-09-26 15:00:00,390.01,390.12,388.45,389.64,155652.0,390.01,390.12,388.45,389.64,155652.0
2023-09-27 09:30:00,391.61,394.8,391.19,394.46,62364.0,391.61,394.8,391.19,394.46,62364.0
2023-09-27 10:00:00,394.46,395.85,393.68,394.44,57487.0,394.46,395.85,393.68,394.44,57487.0
2023-09-27 11:00:00,394.26,395.01,391.62,391.97,26584.0,394.26,395.01,391.62,391.97,26584.0
2023-09-27 12:00:00,392.1,392.52,391.4,392.42,19997.0,392.1,392.52,391.4,392.42,19997.0
2023-09-27 13:00:00,392.44,393.23,390.95,392.28,22549.0,392.44,393.23,390.95,392.28,22549.0
2023-09-27 14:00:00,392.23,394.38,391.53,393.9,19211.0,392.23,394.38,391.53,393.9,19211.0
2023-09-27 15:00:00,393.68,394.41,392.11,392.44,74768.0,393.68,394.41,392.11,392.44,74768.0
2023-09-28 09:30:00,392.47,393.54,391.3,393.54,22995.0,392.47,393.54,391.3,393.54,22995.0
2023-09-28 10:00:00,393.02,395.72,392.58,395.56,29196.0,393.02,395.72,392.58,395.56,29196.0
2023-09-28 11:00:00,395.47,398.65,395.01,398.49,31038.0,395.47,398.65,395.01,398.49,31038.0
2023-09-28 12:00:00,398.4,399.26,397.77,398.38,23761.0,398.4,399.26,397.77,398.38,23761.0
2023-09-28 13:00:00,398.42,398.94,396.93,398.63,23494.0,398.42,398.94,396.93,398.63,23494.0
2023-09-28 14:00:00,398.75,399.13,397.96,398.53,17843.0,398.75,399.13,397.96,398.53,17843.0
2023-09-28 15:00:00,398.49,400.27,398.45,398.77,92910.0,398.49,400.27,398.45,398.77,92910.0
2023-09-29 09:30:00,404.34,404.77,400.92,403.27,25266.0,404.34,404.77,400.92,403.27,25266.0
2023-09-29 10:00:00,403.71,404.25,400.79,402.25,78910.0,403.71,404.25,400.79,402.25,78910.0
2023-09-29 11:00:00,402.02,402.61,400.37,401.53,57660.0,402.02,402.61,400.37,401.53,57660.0
2023-09-29 12:00:00,401.44,403.75,401.34,401.49,69953.0,401.44,403.75,401.34,401.49,69953.0
2023-09-29 13:00:00,401.34,401.5,398.88,399.06,40198.0,401.34,401.5,398.88,399.06,40198.0
2023-09-29 14:00:00,398.99,399.89,398.34,399.65,32100.0,398.99,399.89,398.34,399.65,32100.0
2023-09-29 15:00:00,399.91,400.53,398.25,399.45,84124.0,399.91,400.53,398.25,399.45,84124.0
2023-10-02 09:30:00,401.44,402.85,398.77,400.44,36002.0,401.44,402.85,398.77,400.44,36002.0
2023-10-02 10:00:00,400.37,406.49,400.37,404.51,67643.0,400.37,406.49,400.37,404.51,67643.0
2023-10-02 11:00:00,404.53,406.8,402.49,402.66,49976.0,404.53,406.8,402.49,402.66,49976.0
2023-10-02 12:00:00,402.86,403.45,401.96,402.68,26638.0,402.86,403.45,401.96,402.68,26638.0
2023-10-02 13:00:00,402.98,404.44,402.63,403.91,26154.0,402.98,404.44,402.63,403.91,26154.0
2023-10-02 14:00:00,403.94,405.4,403.82,405.2,51517.0,403.94,405.4,403.82,405.2,51517.0
2023-10-02 15:00:00,405.17,405.17,402.47,402.95,96945.0,405.17,405.17,402.47,402.95,96945.0
2023-10-03 09:30:00,398.95,400.34,395.55,396.0,41853.0,398.95,400.34,395.55,396.0,41853.0
2023-10-03 10:00:00,395.76,396.69,393.39,396.49,58061.0,395.76,396.69,393.39,396.49,58061.0
2023-10-03 11:00:00,396.27,397.29,395.39,397.11,53486.0,396.27,397.29,395.39,397.11,53486.0
2023-10-03 12:00:00,397.13,398.5,397.12,397.65,17686.0,397.13,398.5,397.12,397.65,17686.0
2023-10-03 13:00:00,397.68,397.68,394.74,395.03,31789.0,397.68,397.68,394.74,395.03,31789.0
2023-10-03 14:00:00,394.97,395.37,393.05,393.54,34288.0,394.97,395.37,393.05,393.54,34288.0
2023-10-03 15:00:00,393.38,394.78,392.65,394.28,121502.0,393.38,394.78,392.65,394.28,121502.0
2023-10-04 09:30:00,397.37,399.66,394.37,395.93,36064.0,397.37,399.66,394.37,395.93,36064.0
2023-10-04 10:00:00,395.24,397.21,394.5,395.27,32781.0,395.24,397.21,394.5,395.27,32781.0
2023-10-04 11:00:00,395.21,396.69,394.07,396.47,32441.0,395.21,396.69,394.07,396.47,32441.0
2023-10-04 12:00:00,396.17,397.71,394.63,396.47,59246.0,396.17,397.71,394.63,396.47,59246.0
2023-10-04 13:00:00,396.47,396.47,394.85,395.68,42033.0,396.47,396.47,394.85,395.68,42033.0
2023-10-04 14:00:00,395.75,396.72,394.78,395.82,96701.0,395.75,396.72,394.78,395.82,96701.0
2023-10-04 15:00:00,395.82,396.89,394.27,395.72,148361.0,395.82,396.89,394.27,395.72,148361.0
2023-10-05 09:30:00,395.23,395.5,391.8,393.55,24826.0,395.23,395.5,391.8,393.55,24826.0
2023-10-05 10:00:00,393.65,394.34,392.0,392.84,32416.0,393.65,394.34,392.0,392.84,32416.0
2023-10-05 11:00:00,392.67,392.84,391.23,391.44,26078.0,392.67,392.84,391.23,391.44,26078.0
2023-10-05 12:00:00,391.41,392.28,390.13,390.41,27554.0,391.41,392.28,390.13,390.41,27554.0
2023-10-05 13:00:00,390.49,390.66,389.63,390.05,64056.0,390.49,390.66,389.63,390.05,64056.0
2023-10-05 14:00:00,390.05,391.06,389.8,390.97,61449.0,390.05,391.06,389.8,390.97,61449.0
2023-10-05 15:00:00,390.74,390.82,388.37,388.61,127151.0,390.74,390.82,388.37,388.61,127151.0
2023-10-06 09:30:00,386.3,388.83,385.33,386.37,31017.0,386.3,388.83,385.33,386.37,31017.0
2023-10-06 10:00:00,386.0,388.09,385.07,386.91,49167.0,386.0,388.09,385.07,386.91,49167.0
2023-10-06 11:00:00,386.99,390.81,386.9,389.76,177102.0,386.99,390.81,386.9,389.76,177102.0
2023-10-06 12:00:00,389.57,389.96,387.51,388.25,58803.0,389.57,389.96,387.51,388.25,58803.0
2023-10-06 13:00:00,388.53,390.65,388.04,389.54,91630.0,388.53,390.65,388.04,389.54,91630.0
2023-10-06 14:00:00,389.44,391.22,389.44,390.21,84339.0,389.44,391.22,389.44,390.21,84339.0
2023-10-06 15:00:00,389.95,390.35,388.48,389.62,164058.0,389.95,390.35,388.48,389.62,164058.0
2023-10-09 09:30:00,389.49,389.54,383.53,385.02,25191.0,389.49,389.54,383.53,385.02,25191.0
2023-10-09 10:00:00,385.41,385.94,381.18,381.25,66737.0,385.41,385.94,381.18,381.25,66737.0
2023-10-09 11:00:00,381.25,383.19,379.24,382.32,164115.0,381.25,383.19,379.24,382.32,164115.0
2023-10-09 12:00:00,382.35,384.13,381.55,382.2,164491.0,382.35,384.13,381.55,382.2,164491.0
2023-10-09 13:00:00,382.19,385.71,381.92,385.58,233354.0,382.19,385.71,381.92,385.58,233354.0
2023-10-09 14:00:00,385.74,388.5,385.5,388.09,299423.0,385.74,388.5,385.5,388.09,299423.0
2023-10-09 15:00:00,388.15,389.36,386.21,388.46,197494.0,388.15,389.36,386.21,388.46,197494.0
2023-10-10 09:30:00,386.31,389.98,385.8,389.98,49314.0,386.31,389.98,385.8,389.98,49314.0
2023-10-10 10:00:00,389.56,394.7,388.54,392.31,103459.0,389.56,394.7,388.54,392.31,103459.0
2023-10-10 11:00:00,392.29,393.58,391.79,392.33,34621.0,392.29,393.58,391.79,392.33,34621.0
2023-10-10 12:00:00,392.18,393.5,392.0,393.5,101656.0,392.18,393.5,392.0,393.5,101656.0
2023-10-10 13:00:00,393.63,396.02,392.75,395.28,43718.0,393.63,396.02,392.75,395.28,43718.0
2023-10-10 14:00:00,395.15,395.45,393.0,393.6,39690.0,395.15,395.45,393.0,393.6,39690.0
2023-10-10 15:00:00,393.58,394.05,392.88,393.03,115666.0,393.58,394.05,392.88,393.03,115666.0
2023-10-11 09:30:00,392.38,393.65,387.61,387.82,26679.0,392.38,393.65,387.61,387.82,26679.0
2023-10-11 10:00:00,387.69,390.62,387.13,388.57,74632.0,387.69,390.62,387.13,388.57,74632.0
2023-10-11 11:00:00,388.8,389.54,386.88,387.3,52897.0,388.8,389.54,386.88,387.3,52897.0
2023-10-11 12:00:00,387.2,387.85,386.22,387.85,22395.0,387.2,387.85,386.22,387.85,22395.0
2023-10-11 13:00:00,387.88,388.42,386.58,387.21,29877.0,387.88,388.42,386.58,387.21,29877.0
2023-10-11 14:00:00,387.32,389.49,387.3,388.69,46890.0,387.32,389.49,387.3,388.69,46890.0
2023-10-11 15:00:00,388.88,391.74,388.87,391.5,107676.0,388.88,391.74,388.87,391.5,107676.0
2023-10-12 09:30:00,393.78,393.78,388.36,389.49,18889.0,393.78,393.78,388.36,389.49,18889.0
2023-10-12 10:00:00,389.13,389.26,383.55,384.69,39805.0,389.13,389.26,383.55,384.69,39805.0
2023-10-12 11:00:00,384.75,386.59,383.91,386.53,40496.0,384.75,386.59,383.91,386.53,40496.0
2023-10-12 12:00:00,386.73,387.33,384.52,384.62,37131.0,386.73,387.33,384.52,384.62,37131.0
2023-10-12 13:00:00,384.39,384.67,380.75,381.01,61835.0,384.39,384.67,380.75,381.01,61835.0
2023-10-12 14:00:00,381.16,381.9,380.61,381.61,25699.0,381.16,381.9,380.61,381.61,25699.0
2023-10-12 15:00:00,381.63,383.02,381.14,382.73,99375.0,381.63,383.02,381.14,382.73,99375.0
2023-10-13 09:30:00,383.0,386.65,382.93,386.44,27556.0,383.0,386.65,382.93,386.44,27556.0
2023-10-13 10:00:00,386.03,386.77,382.63,383.63,43836.0,386.03,386.77,382.63,383.63,43836.0
2023-10-13 11:00:00,383.41,384.21,382.86,383.2,21345.0,383.41,384.21,382.86,383.2,21345.0
2023-10-13 12:00:00,383.06,384.18,381.96,382.18,28354.0,383.06,384.18,381.96,382.18,28354.0
2023-10-13 13:00:00,382.13,383.52,381.18,383.25,20158.0,382.13,383.52,381.18,383.25,20158.0
2023-10-13 14:00:00,383.06,383.29,380.18,380.75,22018.0,383.06,383.29,380.18,380.75,22018.0
2023-10-13 15:00:00,380.59,381.37,379.29,379.56,92588.0,380.59,381.37,379.29,379.56,92588.0
2023-10-16 09:30:00,382.04,384.73,380.02,383.81,27752.0,382.04,384.73,380.02,383.81,27752.0
2023-10-16 10:00:00,383.84,385.78,383.0,385.52,42033.0,383.84,385.78,383.0,385.52,42033.0
2023-10-16 11:00:00,385.81,387.33,383.89,385.23,66446.0,385.81,387.33,383.89,385.23,66446.0
2023-10-16 12:00:00,385.42,386.06,383.88,385.57,26020.0,385.42,386.06,383.88,385.57,26020.0
2023-10-16 13:00:00,385.69,387.58,385.45,387.19,23197.0,385.69,387.58,385.45,387.19,23197.0
2023-10-16 14:00:00,387.13,387.13,385.01,386.03,28010.0,387.13,387.13,385.01,386.03,28010.0
2023-10-16 15:00:00,386.1,388.21,385.76,387.1,104054.0,386.1,388.21,385.76,387.1,104054.0
2023-10-17 09:30:00,385.58,389.45,385.58,388.63,29334.0,385.58,389.45,385.58,388.63,29334.0
2023-10-17 10:00:00,388.07,388.25,385.6,386.63,23798.0,388.07,388.25,385.6,386.63,23798.0
2023-10-17 11:00:00,386.69,387.19,385.63,386.48,26223.0,386.69,387.19,385.63,386.48,26223.0
2023-10-17 12:00:00,386.27,387.2,384.51,384.54,32056.0,386.27,387.2,384.51,384.54,32056.0
2023-10-17 13:00:00,384.71,385.25,382.65,382.95,24933.0,384.71,385.25,382.65,382.95,24933.0
2023-10-17 14:00:00,382.9,384.96,382.86,384.23,28582.0,382.9,384.96,382.86,384.23,28582.0
2023-10-17 15:00:00,384.22,385.5,383.41,383.66,94473.0,384.22,385.5,383.41,383.66,94473.0
2023-10-18 09:30:00,382.25,383.04,378.45,379.67,40208.0,382.25,383.04,378.45,379.67,40208.0
2023-10-18 10:00:00,379.71,382.2,377.36,377.45,36125.0,379.71,382.2,377.36,377.45,36125.0
2023-10-18 11:00:00,377.38,377.81,375.5,376.22,29671.0,377.38,377.81,375.5,376.22,29671.0
2023-10-18 12:00:00,376.28,377.03,374.83,375.33,45772.0,376.28,377.03,374.83,375.33,45772.0
2023-10-18 13:00:00,375.2,377.77,375.09,376.42,38426.0,375.2,377.77,375.09,376.42,38426.0
2023-10-18 14:00:00,376.32,377.07,374.79,374.88,38893.0,376.32,377.07,374.79,374.88,38893.0
2023-10-18 15:00:00,374.8,375.08,372.26,372.4,128343.0,374.8,375.08,372.26,372.4,128343.0
2023-10-19 09:30:00,371.66,372.91,369.84,371.35,31975.0,371.66,372.91,369.84,371.35,31975.0
2023-10-19 10:00:00,371.33,371.73,370.02,370.93,34516.0,371.33,371.73,370.02,370.93,34516.0
2023-10-19 11:00:00,371.06,374.16,370.84,373.51,36934.0,371.06,374.16,370.84,373.51,36934.0
2023-10-19 12:00:00,373.47,378.26,372.97,377.9,63043.0,373.47,378.26,372.97,377.9,63043.0
2023-10-19 13:00:00,377.9,378.94,375.25,375.93,40386.0,377.9,378.94,375.25,375.93,40386.0
2023-10-19 14:00:00,376.05,376.32,374.38,375.24,30464.0,376.05,376.32,374.38,375.24,30464.0
2023-10-19 15:00:00,375.45,375.77,372.19,372.8,104296.0,375.45,375.77,372.19,372.8,104296.0
2023-10-20 09:30:00,373.87,374.84,369.88,369.93,34127.0,373.87,374.84,369.88,369.93,34127.0
2023-10-20 10:00:00,369.93,375.88,369.93,375.66,49718.0,369.93,375.88,369.93,375.66,49718.0
2023-10-20 11:00:00,375.62,375.83,371.0,373.23,40802.0,375.62,375.83,371.0,373.23,40802.0
2023-10-20 12:00:00,373.23,373.5,371.63,372.5,22570.0,373.23,373.5,371.63,372.5,22570.0
2023-10-20 13:00:00,372.28,373.41,371.0,371.88,19993.0,372.28,373.41,371.0,371.88,19993.0
2023-10-20 14:00:00,372.26,372.71,370.26,370.9,27968.0,372.26,372.71,370.26,370.9,27968.0
2023-10-20 15:00:00,371.08,372.51,370.1,371.97,101079.0,371.08,372.51,370.1,371.97,101079.0
2023-10-23 09:30:00,371.35,373.0,368.02,371.24,31990.0,371.35,373.0,368.02,371.24,31990.0
2023-10-23 10:00:00,371.72,372.79,369.9,371.35,36426.0,371.72,372.79,369.9,371.35,36426.0
2023-10-23 11:00:00,371.68,372.97,371.49,372.9,32341.0,371.68,372.97,371.49,372.9,32341.0
2023-10-23 12:00:00,372.7,375.04,372.05,375.04,33225.0,372.7,375.04,372.05,375.04,33225.0
2023-10-23 13:00:00,375.32,375.57,373.02,374.42,34598.0,375.32,375.57,373.02,374.42,34598.0
2023-10-23 14:00:00,373.87,374.43,373.12,373.93,35802.0,373.87,374.43,373.12,373.93,35802.0
2023-10-23 15:00:00,373.88,374.14,371.81,373.03,118285.0,373.88,374.14,371.81,373.03,118285.0
2023-10-24 09:30:00,374.09,382.69,374.09,381.68,56528.0,374.09,382.69,374.09,381.68,56528.0
2023-10-24 10:00:00,381.63,384.45,380.04,383.88,72570.0,381.63,384.45,380.04,383.88,72570.0
2023-10-24 11:00:00,383.96,384.16,380.26,381.31,58782.0,383.96,384.16,380.26,381.31,58782.0
2023-10-24 12:00:00,381.62,381.62,377.2,377.47,33329.0,381.62,381.62,377.2,377.47,33329.0
2023-10-24 13:00:00,377.55,379.11,377.23,378.47,24039.0,377.55,379.11,377.23,378.47,24039.0
2023-10-24 14:00:00,378.26,378.96,377.65,378.39,18766.0,378.26,378.96,377.65,378.39,18766.0
2023-10-24 15:00:00,378.38,379.26,377.41,379.12,72465.0,378.38,379.26,377.41,379.12,72465.0
2023-10-25 09:30:00,380.7,382.28,377.55,378.19,20346.0,380.7,382.28,377.55,378.19,20346.0
2023-10-25 10:00:00,378.26,382.6,377.28,382.24,35890.0,378.26,382.6,377.28,382.24,35890.0
2023-10-25 11:00:00,382.42,384.86,382.42,384.69,41400.0,382.42,384.86,382.42,384.69,41400.0
2023-10-25 12:00:00,384.68,385.11,382.65,382.97,20748.0,384.68,385.11,382.65,382.97,20748.0
2023-10-25 13:00:00,382.9,383.49,381.75,382.81,21778.0,382.9,383.49,381.75,382.81,21778.0
2023-10-25 14:00:00,382.85,382.9,380.23,380.51,31014.0,382.85,382.9,380.23,380.51,31014.0
2023-10-25 15:00:00,380.4,380.76,377.56,377.99,128062.0,380.4,380.76,377.56,377.99,128062.0
2023-10-26 09:30:00,379.67,380.0,375.01,375.93,17378.0,379.67,380.0,375.01,375.93,17378.0
2023-10-26 10:00:00,376.08,381.19,375.35,381.19,24383.0,376.08,381.19,375.35,381.19,24383.0
2023-10-26 11:00:00,381.26,383.0,380.46,380.46,48907.0,381.26,383.0,380.46,380.46,48907.0
2023-10-26 12:00:00,380.67,380.67,377.57,377.61,21458.0,380.67,380.67,377.57,377.61,21458.0
2023-10-26 13:00:00,377.44,379.09,376.82,379.08,14150.0,377.44,379.09,376.82,379.08,14150.0
2023-10-26 14:00:00,379.28,380.55,378.62,380.0,19747.0,379.28,380.55,378.62,380.0,19747.0
2023-10-26 15:00:00,380.05,380.65,378.27,379.95,88934.0,380.05,380.65,378.27,379.95,88934.0
2023-10-27 09:30:00,380.4,382.69,380.4,381.66,20804.0,380.4,382.69,380.4,381.66,20804.0
2023-10-27 10:00:00,381.71,385.45,380.75,385.45,17897.0,381.71,385.45,380.75,385.45,17897.0
2023-10-27 11:00:00,385.49,385.91,382.84,382.84,32553.0,385.49,385.91,382.84,382.84,32553.0
2023-10-27 12:00:00,382.4,382.4,381.3,381.53,22994.0,382.4,382.4,381.3,381.53,22994.0
2023-10-27 13:00:00,382.0,382.46,381.36,381.81,16645.0,382.0,382.46,381.36,381.81,16645.0
2023-10-27 14:00:00,381.85,382.84,379.51,379.84,34007.0,381.85,382.84,379.51,379.84,34007.0
2023-10-27 15:00:00,379.87,380.72,379.51,379.88,35983.0,379.87,380.72,379.51,379.88,35983.0
2023-10-30 09:30:00,381.74,386.0,381.74,383.48,58246.0,381.74,386.0,381.74,383.48,58246.0
2023-10-30 10:00:00,383.32,387.15,382.7,382.77,48699.0,383.32,387.15,382.7,382.77,48699.0
2023-10-30 11:00:00,383.0,386.33,382.83,382.83,22498.0,383.0,386.33,382.83,382.83,22498.0
2023-10-30 12:00:00,382.41,383.36,379.79,380.11,24941.0,382.41,383.36,379.79,380.11,24941.0
2023-10-30 13:00:00,380.29,381.2,378.92,380.67,20031.0,380.29,381.2,378.92,380.67,20031.0
2023-10-30 14:00:00,380.7,381.81,380.52,381.46,28140.0,380.7,381.81,380.52,381.46,28140.0
2023-10-30 15:00:00,381.57,381.88,379.2,379.39,65171.0,381.57,381.88,379.2,379.39,65171.0
2023-10-31 09:30:00,379.05,379.8,375.04,377.26,55952.0,379.05,379.8,375.04,377.26,55952.0
2023-10-31 10:00:00,377.16,379.82,375.97,379.5,99538.0,377.16,379.82,375.97,379.5,99538.0
2023-10-31 11:00:00,379.56,383.32,378.66,382.79,68682.0,379.56,383.32,378.66,382.79,68682.0
2023-10-31 12:00:00,382.56,383.62,381.43,382.14,31787.0,382.56,383.62,381.43,382.14,31787.0
2023-10-31 13:00:00,382.73,383.57,381.68,383.17,30022.0,382.73,383.57,381.68,383.17,30022.0
2023-10-31 14:00:00,383.19,383.52,379.57,381.87,52952.0,383.19,383.52,379.57,381.87,52952.0
2023-10-31 15:00:00,381.82,382.46,381.07,381.13,66692.0,381.82,382.46,381.07,381.13,66692.0
2023-11-01 09:30:00,379.37,379.37,370.25,373.02,59496.0,379.37,379.37,370.25,373.02,59496.0
2023-11-01 10:00:00,373.42,377.24,370.97,376.96,46883.0,373.42,377.24,370.97,376.96,46883.0
2023-11-01 11:00:00,376.97,378.64,376.19,378.61,37522.0,376.97,378.64,376.19,378.61,37522.0
2023-11-01 12:00:00,378.34,378.65,373.39,373.54,43930.0,378.34,378.65,373.39,373.54,43930.0
2023-11-01 13:00:00,373.53,374.29,370.92,372.92,52277.0,373.53,374.29,370.92,372.92,52277.0
2023-11-01 14:00:00,373.12,373.65,370.44,373.39,58136.0,373.12,373.65,370.44,373.39,58136.0
2023-11-01 15:00:00,373.12,375.79,373.12,375.46,85154.0,373.12,375.79,373.12,375.46,85154.0
2023-11-02 09:30:00,379.54,384.14,379.54,383.53,35080.0,379.54,384.14,379.54,383.53,35080.0
2023-11-02 10:00:00,383.55,384.44,380.28,384.22,39416.0,383.55,384.44,380.28,384.22,39416.0
2023-11-02 11:00:00,384.3,385.65,383.13,385.55,58873.0,384.3,385.65,383.13,385.55,58873.0
2023-11-02 12:00:00,385.47,385.94,382.42,382.89,39289.0,385.47,385.94,382.42,382.89,39289.0
2023-11-02 13:00:00,383.13,384.49,382.1,382.32,23905.0,383.13,384.49,382.1,382.32,23905.0
2023-11-02 14:00:00,382.38,382.48,380.62,381.84,37109.0,382.38,382.48,380.62,381.84,37109.0
2023-11-02 15:00:00,381.79,382.98,380.13,380.31,74490.0,381.79,382.98,380.13,380.31,74490.0
2023-11-03 09:30:00,382.58,387.98,382.15,386.71,29025.0,382.58,387.98,382.15,386.71,29025.0
2023-11-03 10:00:00,386.91,386.91,383.49,384.49,38428.0,386.91,386.91,383.49,384.49,38428.0
2023-11-03 11:00:00,384.52,386.36,383.96,385.48,30844.0,384.52,386.36,383.96,385.48,30844.0
2023-11-03 12:00:00,385.62,387.35,384.57,386.08,23425.0,385.62,387.35,384.57,386.08,23425.0
2023-11-03 13:00:00,386.25,386.85,385.39,385.56,19779.0,386.25,386.85,385.39,385.56,19779.0
2023-11-03 14:00:00,385.72,387.39,385.3,386.99,26314.0,385.72,387.39,385.3,386.99,26314.0
2023-11-03 15:00:00,387.28,387.42,385.74,385.77,84504.0,387.28,387.42,385.74,385.77,84504.0
2023-11-06 09:30:00,388.57,389.72,387.36,387.91,24089.0,388.57,389.72,387.36,387.91,24089.0
2023-11-06 10:00:00,387.52,391.69,386.71,391.37,45850.0,387.52,391.69,386.71,391.37,45850.0
2023-11-06 11:00:00,391.59,393.47,391.13,392.08,45958.0,391.59,393.47,391.13,392.08,45958.0
2023-11-06 12:00:00,392.24,392.42,389.34,389.35,21759.0,392.24,392.42,389.34,389.35,21759.0
2023-11-06 13:00:00,389.65,389.65,387.01,387.88,16240.0,389.65,389.65,387.01,387.88,16240.0
2023-11-06 14:00:00,387.62,387.85,386.65,387.36,22531.0,387.62,387.85,386.65,387.36,22531.0
2023-11-06 15:00:00,387.44,387.82,385.34,386.17,43867.0,387.44,387.82,385.34,386.17,43867.0
2023-11-07 09:30:00,387.43,390.99,386.5,390.39,21679.0,387.43,390.99,386.5,390.39,21679.0
2023-11-07 10:00:00,390.86,393.2,390.0,391.93,28032.0,390.86,393.2,390.0,391.93,28032.0
2023-11-07 11:00:00,392.01,393.9,391.92,393.37,40446.0,392.01,393.9,391.92,393.37,40446.0
2023-11-07 12:00:00,393.35,395.67,392.63,395.67,53064.0,393.35,395.67,392.63,395.67,53064.0
2023-11-07 13:00:00,395.55,395.99,394.79,395.12,29965.0,395.55,395.99,394.79,395.12,29965.0
2023-11-07 14:00:00,395.09,396.18,394.71,395.73,24651.0,395.09,396.18,394.71,395.73,24651.0
2023-11-07 15:00:00,395.67,396.78,394.84,395.58,120817.0,395.67,396.78,394.84,395.58,120817.0
2023-11-08 09:30:00,397.01,400.99,396.51,400.88,27918.0,397.01,400.99,396.51,400.88,27918.0
2023-11-08 10:00:00,400.9,401.64,399.18,399.55,42978.0,400.9,401.64,399.18,399.55,42978.0
2023-11-08 11:00:00,399.55,400.08,394.38,395.75,40872.0,399.55,400.08,394.38,395.75,40872.0
2023-11-08 12:00:00,395.34,395.34,392.47,393.15,27879.0,395.34,395.34,392.47,393.15,27879.0
2023-11-08 13:00:00,393.15,394.35,392.75,393.51,14444.0,393.15,394.35,392.75,393.51,14444.0
2023-11-08 14:00:00,393.5,394.91,392.73,394.37,18630.0,393.5,394.91,392.73,394.37,18630.0
2023-11-08 15:00:00,394.15,395.12,392.57,392.78,78941.0,394.15,395.12,392.57,392.78,78941.0
2023-11-09 09:30:00,394.09,395.86,392.26,393.05,30848.0,394.09,395.86,392.26,393.05,30848.0
2023-11-09 10:00:00,393.28,395.85,392.66,395.71,25599.0,393.28,395.85,392.66,395.71,25599.0
2023-11-09 11:00:00,395.8,396.57,394.06,394.55,25165.0,395.8,396.57,394.06,394.55,25165.0
2023-11-09 12:00:00,394.22,395.35,393.77,394.9,18336.0,394.22,395.35,393.77,394.9,18336.0
2023-11-09 13:00:00,394.92,394.92,392.57,393.53,15140.0,394.92,394.92,392.57,393.53,15140.0
2023-11-09 14:00:00,393.0,393.52,390.34,390.8,32397.0,393.0,393.52,390.34,390.8,32397.0
2023-11-09 15:00:00,390.88,392.1,388.52,388.91,75224.0,390.88,392.1,388.52,388.91,75224.0
2023-11-10 09:30:00,389.34,390.82,387.9,389.16,32057.0,389.34,390.82,387.9,389.16,32057.0
2023-11-10 10:00:00,389.17,390.67,385.5,385.62,55743.0,389.17,390.67,385.5,385.62,55743.0
2023-11-10 11:00:00,386.07,386.46,385.03,385.19,29814.0,386.07,386.46,385.03,385.19,29814.0
2023-11-10 12:00:00,385.14,390.63,385.0,390.14,24576.0,385.14,390.63,385.0,390.14,24576.0
2023-11-10 13:00:00,389.9,391.51,389.9,390.43,13445.0,389.9,391.51,389.9,390.43,13445.0
2023-11-10 14:00:00,390.61,391.45,389.69,389.69,20173.0,390.61,391.45,389.69,389.69,20173.0
2023-11-10 15:00:00,389.77,390.66,388.64,389.63,78870.0,389.77,390.66,388.64,389.63,78870.0
2023-11-13 09:30:00,389.18,392.11,387.15,389.5,20788.0,389.18,392.11,387.15,389.5,20788.0
2023-11-13 10:00:00,388.07,390.39,387.16,390.13,31352.0,388.07,390.39,387.16,390.13,31352.0
2023-11-13 11:00:00,390.07,392.7,389.92,392.48,21063.0,390.07,392.7,389.92,392.48,21063.0
2023-11-13 12:00:00,392.51,392.86,391.34,392.53,17593.0,392.51,392.86,391.34,392.53,17593.0
2023-11-13 13:00:00,392.54,392.81,390.83,391.58,12517.0,392.54,392.81,390.83,391.58,12517.0
2023-11-13 14:00:00,391.77,392.1,390.95,391.04,19597.0,391.77,392.1,390.95,391.04,19597.0
2023-11-13 15:00:00,391.3,392.3,390.2,390.37,49121.0,391.3,392.3,390.2,390.37,49121.0
2023-11-14 09:30:00,395.45,398.03,393.97,397.56,66012.0,395.45,398.03,393.97,397.56,66012.0
2023-11-14 10:00:00,398.25,401.05,396.97,400.49,50714.0,398.25,401.05,396.97,400.49,50714.0
2023-11-14 11:00:00,400.81,403.36,400.54,401.48,44527.0,400.81,403.36,400.54,401.48,44527.0
2023-11-14 12:00:00,401.44,402.13,399.57,399.89,51176.0,401.44,402.13,399.57,399.89,51176.0
2023-11-14 13:00:00,399.24,400.49,399.13,400.09,30113.0,399.24,400.49,399.13,400.09,30113.0
2023-11-14 14:00:00,400.19,400.2,396.77,397.33,42974.0,400.19,400.2,396.77,397.33,42974.0
2023-11-14 15:00:00,397.35,399.0,397.34,397.93,91427.0,397.35,399.0,397.34,397.93,91427.0
2023-11-15 09:30:00,405.14,411.27,403.83,411.26,96934.0,405.14,411.27,403.83,411.26,96934.0
2023-11-15 10:00:00,411.01,415.37,410.41,414.46,117610.0,411.01,415.37,410.41,414.46,117610.0
2023-11-15 11:00:00,414.11,417.42,413.9,415.04,88098.0,414.11,417.42,413.9,415.04,88098.0
2023-11-15 12:00:00,415.06,417.29,414.59,414.75,51910.0,415.06,417.29,414.59,414.75,51910.0
2023-11-15 13:00:00,414.87,415.85,413.73,415.49,32485.0,414.87,415.85,413.73,415.49,32485.0
2023-11-15 14:00:00,415.7,416.89,414.59,415.52,46310.0,415.7,416.89,414.59,415.52,46310.0
2023-11-15 15:00:00,415.67,416.1,414.22,415.36,125104.0,415.67,416.1,414.22,415.36,125104.0
2023-11-16 09:30:00,412.27,415.6,410.74,415.1,35956.0,412.27,415.6,410.74,415.1,35956.0
2023-11-16 10:00:00,415.3,416.13,408.22,408.91,97342.0,415.3,416.13,408.22,408.91,97342.0
2023-11-16 11:00:00,408.94,409.88,405.06,406.42,65440.0,408.94,409.88,405.06,406.42,65440.0
2023-11-16 12:00:00,406.37,407.18,404.59,405.09,33836.0,406.37,407.18,404.59,405.09,33836.0
2023-11-16 13:00:00,405.02,406.1,404.04,404.3,27911.0,405.02,406.1,404.04,404.3,27911.0
2023-11-16 14:00:00,404.44,405.23,403.41,405.13,37860.0,404.44,405.23,403.41,405.13,37860.0
2023-11-16 15:00:00,405.22,405.61,403.75,405.55,90646.0,405.22,405.61,403.75,405.55,90646.0
2023-11-17 09:30:00,410.03,410.64,406.36,408.02,36608.0,410.03,410.64,406.36,408.02,36608.0
2023-11-17 10:00:00,407.81,408.65,407.08,407.99,39798.0,407.81,408.65,407.08,407.99,39798.0
2023-11-17 11:00:00,408.16,408.28,405.75,406.53,15015.0,408.16,408.28,405.75,406.53,15015.0
2023-11-17 12:00:00,406.42,407.24,406.0,407.0,20829.0,406.42,407.24,406.0,407.0,20829.0
2023-11-17 13:00:00,407.16,407.99,406.49,407.96,20452.0,407.16,407.99,406.49,407.96,20452.0
2023-11-17 14:00:00,408.03,409.27,407.88,408.94,31713.0,408.03,409.27,407.88,408.94,31713.0
2023-11-17 15:00:00,408.98,410.11,408.75,409.19,59505.0,408.98,410.11,408.75,409.19,59505.0
2023-11-20 09:30:00,406.18,408.65,404.68,406.0,37602.0,406.18,408.65,404.68,406.0,37602.0
2023-11-20 10:00:00,406.4,407.34,404.21,405.1,30256.0,406.4,407.34,404.21,405.1,30256.0
2023-11-20 11:00:00,405.09,405.56,402.67,402.9,34257.0,405.09,405.56,402.67,402.9,34257.0
2023-11-20 12:00:00,402.63,405.38,402.63,405.34,26715.0,402.63,405.38,402.63,405.34,26715.0
2023-11-20 13:00:00,405.31,406.79,405.18,406.54,28195.0,405.31,406.79,405.18,406.54,28195.0
2023-11-20 14:00:00,406.33,406.85,405.33,406.74,34575.0,406.33,406.85,405.33,406.74,34575.0
2023-11-20 15:00:00,406.88,407.68,405.45,405.67,64096.0,406.88,407.68,405.45,405.67,64096.0
2023-11-21 09:30:00,406.0,407.26,401.01,402.24,48059.0,406.0,407.26,401.01,402.24,48059.0
2023-11-21 10:00:00,402.86,405.23,402.13,404.78,31718.0,402.86,405.23,402.13,404.78,31718.0
2023-11-21 11:00:00,404.59,405.38,403.42,404.72,26283.0,404.59,405.38,403.42,404.72,26283.0
2023-11-21 12:00:00,404.73,406.45,404.38,406.2,27538.0,404.73,406.45,404.38,406.2,27538.0
2023-11-21 13:00:00,406.17,406.17,404.13,405.68,17218.0,406.17,406.17,404.13,405.68,17218.0
2023-11-21 14:00:00,405.7,405.81,404.22,405.28,15408.0,405.7,405.81,404.22,405.28,15408.0
2023-11-21 15:00:00,405.42,406.55,404.33,404.88,71807.0,405.42,406.55,404.33,404.88,71807.0
2023-11-22 09:30:00,408.71,410.28,405.83,408.19,28419.0,408.71,410.28,405.83,408.19,28419.0
2023-11-22 10:00:00,408.86,412.09,408.62,409.92,32764.0,408.86,412.09,408.62,409.92,32764.0
2023-11-22 11:00:00,409.95,410.49,408.59,410.42,17949.0,409.95,410.49,408.59,410.42,17949.0
2023-11-22 12:00:00,410.5,410.7,408.0,408.77,15533.0,410.5,410.7,408.0,408.77,15533.0
2023-11-22 13:00:00,408.32,408.6,407.41,408.14,14659.0,408.32,408.6,407.41,408.14,14659.0
2023-11-22 14:00:00,408.27,409.18,407.41,409.0,21687.0,408.27,409.18,407.41,409.0,21687.0
2023-11-22 15:00:00,409.02,410.74,409.02,409.55,42573.0,409.02,410.74,409.02,409.55,42573.0
2023-11-24 09:30:00,411.94,415.59,411.94,415.38,26252.0,411.94,415.59,411.94,415.38,26252.0
2023-11-24 10:00:00,415.39,417.98,415.21,416.26,51234.0,415.39,417.98,415.21,416.26,51234.0
2023-11-24 11:00:00,416.28,417.95,415.69,417.38,24381.0,416.28,417.95,415.69,417.38,24381.0
2023-11-24 12:00:00,417.39,417.77,414.62,414.65,55399.0,417.39,417.77,414.62,414.65,55399.0
2023-11-27 09:30:00,412.38,417.83,411.44,413.77,73906.0,412.38,417.83,411.44,413.77,73906.0
2023-11-27 10:00:00,413.17,416.74,412.37,414.86,67526.0,413.17,416.74,412.37,414.86,67526.0
2023-11-27 11:00:00,414.92,416.63,413.52,416.15,24804.0,414.92,416.63,413.52,416.15,24804.0
2023-11-27 12:00:00,416.31,416.32,414.26,414.52,12974.0,416.31,416.32,414.26,414.52,12974.0
2023-11-27 13:00:00,414.43,416.1,414.05,414.83,22401.0,414.43,416.1,414.05,414.83,22401.0
2023-11-27 14:00:00,414.82,415.46,414.08,414.67,19212.0,414.82,415.46,414.08,414.67,19212.0
2023-11-27 15:00:00,414.54,416.28,413.86,414.81,74083.0,414.54,416.28,413.86,414.81,74083.0
2023-11-28 09:30:00,414.14,417.1,413.99,416.27,29290.0,414.14,417.1,413.99,416.27,29290.0
2023-11-28 10:00:00,416.27,420.46,415.5,419.31,66914.0,416.27,420.46,415.5,419.31,66914.0
2023-11-28 11:00:00,419.32,421.22,418.17,420.39,28432.0,419.32,421.22,418.17,420.39,28432.0
2023-11-28 12:00:00,420.2,420.5,418.9,419.56,20023.0,420.2,420.5,418.9,419.56,20023.0
2023-11-28 13:00:00,419.22,419.22,417.1,417.1,24206.0,419.22,419.22,417.1,417.1,24206.0
2023-11-28 14:00:00,417.24,419.24,417.13,419.13,22280.0,417.24,419.24,417.13,419.13,22280.0
2023-11-28 15:00:00,419.04,419.45,417.54,418.01,46721.0,419.04,419.45,417.54,418.01,46721.0
2023-11-29 09:30:00,418.34,423.45,418.34,420.21,57634.0,418.34,423.45,418.34,420.21,57634.0
2023-11-29 10:00:00,420.58,420.72,416.58,419.07,59506.0,420.58,420.72,416.58,419.07,59506.0
2023-11-29 11:00:00,419.02,420.33,417.66,420.06,39933.0,419.02,420.33,417.66,420.06,39933.0
2023-11-29 12:00:00,420.11,420.66,419.41,419.83,47715.0,420.11,420.66,419.41,419.83,47715.0
2023-11-29 13:00:00,419.58,420.51,418.54,420.08,25927.0,419.58,420.51,418.54,420.08,25927.0
2023-11-29 14:00:00,420.07,420.26,418.69,419.49,39550.0,420.07,420.26,418.69,419.49,39550.0
2023-11-29 15:00:00,419.49,420.63,418.3,420.19,81772.0,419.49,420.63,418.3,420.19,81772.0
2023-11-30 09:30:00,426.75,426.75,419.3,423.22,76613.0,426.75,426.75,419.3,423.22,76613.0
2023-11-30 10:00:00,423.11,423.42,420.17,422.92,54270.0,423.11,423.42,420.17,422.92,54270.0
2023-11-30 11:00:00,422.85,423.84,421.26,421.62,43970.0,422.85,423.84,421.26,421.62,43970.0
2023-11-30 12:00:00,421.62,423.27,420.2,422.8,49170.0,421.62,423.27,420.2,422.8,49170.0
2023-11-30 13:00:00,422.94,424.02,421.53,423.45,41070.0,422.94,424.02,421.53,423.45,41070.0
2023-11-30 14:00:00,423.51,425.7,423.02,425.13,68289.0,423.51,425.7,423.02,425.13,68289.0
2023-11-30 15:00:00,425.0,427.8,423.22,426.18,260688.0,425.0,427.8,423.22,426.18,260688.0
2023-12-01 09:30:00,475.2,477.93,465.0,477.02,831446.0,475.2,477.93,465.0,477.02,831446.0
2023-12-01 10:00:00,477.39,479.27,468.21,468.78,379206.0,477.39,479.27,468.21,468.78,379206.0
2023-12-01 11:00:00,469.16,476.53,468.3,475.77,182855.0,469.16,476.53,468.3,475.77,182855.0
2023-12-01 12:00:00,475.44,476.9,472.6,475.26,100347.0,475.44,476.9,472.6,475.26,100347.0
2023-12-01 13:00:00,475.63,475.85,468.69,469.48,152135.0,475.63,475.85,468.69,469.48,152135.0
2023-12-01 14:00:00,469.34,472.51,469.25,472.21,116969.0,469.34,472.51,469.25,472.21,116969.0
2023-12-01 15:00:00,472.3,473.65,470.5,472.14,239499.0,472.3,473.65,470.5,472.14,239499.0
2023-12-04 09:30:00,472.32,486.0,471.78,479.93,174794.0,472.32,486.0,471.78,479.93,174794.0
2023-12-04 10:00:00,480.46,481.14,474.54,474.69,95195.0,480.46,481.14,474.54,474.69,95195.0
2023-12-04 11:00:00,474.56,476.74,472.71,476.21,43944.0,474.56,476.74,472.71,476.21,43944.0
2023-12-04 12:00:00,476.53,480.27,476.33,479.91,58846.0,476.53,480.27,476.33,479.91,58846.0
2023-12-04 13:00:00,479.91,484.5,479.17,484.5,76159.0,479.91,484.5,479.17,484.5,76159.0
2023-12-04 14:00:00,484.45,485.5,482.71,483.83,103026.0,484.45,485.5,482.71,483.83,103026.0
2023-12-04 15:00:00,483.95,487.6,483.11,486.77,223692.0,483.95,487.6,483.11,486.77,223692.0
2023-12-05 09:30:00,483.46,486.87,480.25,486.2,69515.0,483.46,486.87,480.25,486.2,69515.0
2023-12-05 10:00:00,486.48,488.86,485.17,488.05,101550.0,486.48,488.86,485.17,488.05,101550.0
2023-12-05 11:00:00,488.25,488.4,483.0,485.25,48119.0,488.25,488.4,483.0,485.25,48119.0
2023-12-05 12:00:00,485.29,485.56,482.79,483.78,37498.0,485.29,485.56,482.79,483.78,37498.0
2023-12-05 13:00:00,483.48,484.79,482.8,483.95,24155.0,483.48,484.79,482.8,483.95,24155.0
2023-12-05 14:00:00,483.9,484.16,482.14,482.67,26492.0,483.9,484.16,482.14,482.67,26492.0
2023-12-05 15:00:00,482.69,483.3,480.99,481.42,106814.0,482.69,483.3,480.99,481.42,106814.0
2023-12-06 09:30:00,484.0,490.98,481.5,490.19,50926.0,484.0,490.98,481.5,490.19,50926.0
2023-12-06 10:00:00,490.2,491.93,489.04,491.0,77651.0,490.2,491.93,489.04,491.0,77651.0
2023-12-06 11:00:00,491.07,496.33,489.77,496.33,70880.0,491.07,496.33,489.77,496.33,70880.0
2023-12-06 12:00:00,496.1,497.07,495.52,496.06,48017.0,496.1,497.07,495.52,496.06,48017.0
2023-12-06 13:00:00,495.77,496.02,493.3,493.61,43449.0,495.77,496.02,493.3,493.61,43449.0
2023-12-06 14:00:00,493.81,495.21,493.68,494.56,28657.0,493.81,495.21,493.68,494.56,28657.0
2023-12-06 15:00:00,494.3,495.96,494.04,494.49,116706.0,494.3,495.96,494.04,494.49,116706.0
2023-12-07 09:30:00,493.86,495.89,490.79,491.5,40232.0,493.86,495.89,490.79,491.5,40232.0
2023-12-07 10:00:00,491.39,493.91,489.5,489.64,35703.0,491.39,493.91,489.5,489.64,35703.0
2023-12-07 11:00:00,489.64,489.73,486.64,488.96,28196.0,489.64,489.73,486.64,488.96,28196.0
2023-12-07 12:00:00,488.99,490.89,488.83,489.87,19375.0,488.99,490.89,488.83,489.87,19375.0
2023-12-07 13:00:00,489.78,490.28,489.09,489.4,13788.0,489.78,490.28,489.09,489.4,13788.0
2023-12-07 14:00:00,489.55,490.14,488.1,488.65,13548.0,489.55,490.14,488.1,488.65,13548.0
2023-12-07 15:00:00,488.6,490.32,488.35,490.13,66726.0,488.6,490.32,488.35,490.13,66726.0
2023-12-08 09:30:00,489.38,489.38,484.3,486.32,50759.0,489.38,489.38,484.3,486.32,50759.0
2023-12-08 10:00:00,487.0,489.19,484.75,486.46,44098.0,487.0,489.19,484.75,486.46,44098.0
2023-12-08 11:00:00,486.15,486.33,483.25,483.98,30932.0,486.15,486.33,483.25,483.98,30932.0
2023-12-08 12:00:00,484.2,484.46,482.7,482.87,31419.0,484.2,484.46,482.7,482.87,31419.0
2023-12-08 13:00:00,483.0,483.32,482.25,482.29,20375.0,483.0,483.32,482.25,482.29,20375.0
2023-12-08 14:00:00,482.41,484.41,482.15,484.15,24832.0,482.41,484.41,482.15,484.15,24832.0
2023-12-08 15:00:00,484.06,484.39,481.98,482.08,68070.0,484.06,484.39,481.98,482.08,68070.0
2023-12-11 09:30:00,484.76,484.76,477.42,479.18,37106.0,484.76,484.76,477.42,479.18,37106.0
2023-12-11 10:00:00,479.46,481.5,479.17,481.32,58524.0,479.46,481.5,479.17,481.32,58524.0
2023-12-11 11:00:00,481.04,482.1,480.22,480.26,33935.0,481.04,482.1,480.22,480.26,33935.0
2023-12-11 12:00:00,480.35,480.93,478.78,479.49,27216.0,480.35,480.93,478.78,479.49,27216.0
2023-12-11 13:00:00,479.72,480.65,479.06,480.27,25302.0,479.72,480.65,479.06,480.27,25302.0
2023-12-11 14:00:00,480.38,481.46,479.79,481.11,13567.0,480.38,481.46,479.79,481.11,13567.0
2023-12-11 15:00:00,481.48,483.06,480.98,482.92,80026.0,481.48,483.06,480.98,482.92,80026.0
2023-12-12 09:30:00,485.0,493.99,482.66,489.53,80709.0,485.0,493.99,482.66,489.53,80709.0
2023-12-12 10:00:00,488.58,490.87,486.63,490.8,38446.0,488.58,490.87,486.63,490.8,38446.0
2023-12-12 11:00:00,490.86,491.29,487.48,487.49,34138.0,490.86,491.29,487.48,487.49,34138.0
2023-12-12 12:00:00,487.25,491.58,486.86,489.65,26001.0,487.25,491.58,486.86,489.65,26001.0
2023-12-12 13:00:00,489.69,491.35,489.69,490.56,14546.0,489.69,491.35,489.69,490.56,14546.0
2023-12-12 14:00:00,490.72,492.74,490.5,491.33,29140.0,490.72,492.74,490.5,491.33,29140.0
2023-12-12 15:00:00,491.38,493.45,491.04,493.06,86792.0,491.38,493.45,491.04,493.06,86792.0
2023-12-13 09:30:00,493.23,496.92,490.43,491.58,31510.0,493.23,496.92,490.43,491.58,31510.0
2023-12-13 10:00:00,491.24,491.56,488.93,489.73,47426.0,491.24,491.56,488.93,489.73,47426.0
2023-12-13 11:00:00,489.72,490.56,488.16,488.26,28695.0,489.72,490.56,488.16,488.26,28695.0
2023-12-13 12:00:00,488.41,488.44,487.01,488.13,21894.0,488.41,488.44,487.01,488.13,21894.0
2023-12-13 13:00:00,488.13,488.97,487.69,488.45,16451.0,488.13,488.97,487.69,488.45,16451.0
2023-12-13 14:00:00,488.72,494.15,488.23,493.66,64762.0,488.72,494.15,488.23,493.66,64762.0
2023-12-13 15:00:00,493.33,495.3,492.82,493.13,91914.0,493.33,495.3,492.82,493.13,91914.0
2023-12-14 09:30:00,494.33,497.09,492.37,494.23,36201.0,494.33,497.09,492.37,494.23,36201.0
2023-12-14 10:00:00,494.85,496.04,492.25,495.64,45934.0,494.85,496.04,492.25,495.64,45934.0
2023-12-14 11:00:00,495.89,495.95,493.5,493.56,23507.0,495.89,495.95,493.5,493.56,23507.0
2023-12-14 12:00:00,493.59,497.25,493.21,496.52,29814.0,493.59,497.25,493.21,496.52,29814.0
2023-12-14 13:00:00,496.23,497.41,493.5,493.85,21626.0,496.23,497.41,493.5,493.85,21626.0
2023-12-14 14:00:00,494.17,495.7,494.17,495.69,19973.0,494.17,495.7,494.17,495.69,19973.0
2023-12-14 15:00:00,495.58,496.22,493.85,494.98,55652.0,495.58,496.22,493.85,494.98,55652.0
2023-12-15 09:30:00,493.09,494.55,488.0,491.71,69767.0,493.09,494.55,488.0,491.71,69767.0
2023-12-15 10:00:00,491.7,494.51,490.72,492.98,57280.0,491.7,494.51,490.72,492.98,57280.0
2023-12-15 11:00:00,492.98,494.54,492.56,494.54,27591.0,492.98,494.54,492.56,494.54,27591.0
2023-12-15 12:00:00,494.16,494.45,492.97,493.28,21024.0,494.16,494.45,492.97,493.28,21024.0
2023-12-15 13:00:00,493.22,493.62,492.09,493.62,26254.0,493.22,493.62,492.09,493.62,26254.0
2023-12-15 14:00:00,493.43,493.67,491.93,492.0,30385.0,493.43,493.67,491.93,492.0,30385.0
2023-12-15 15:00:00,492.0,492.31,490.22,490.71,79224.0,492.0,492.31,490.22,490.71,79224.0
2023-12-18 09:30:00,491.59,493.18,487.72,491.12,27192.0,491.59,493.18,487.72,491.12,27192.0
2023-12-18 10:00:00,491.29,491.96,486.15,486.73,61389.0,491.29,491.96,486.15,486.73,61389.0
2023-12-18 11:00:00,486.87,488.47,486.55,487.19,18941.0,486.87,488.47,486.55,487.19,18941.0
2023-12-18 12:00:00,487.68,491.23,486.94,491.14,29346.0,487.68,491.23,486.94,491.14,29346.0
2023-12-18 13:00:00,491.06,491.13,489.96,489.96,19437.0,491.06,491.13,489.96,489.96,19437.0
2023-12-18 14:00:00,489.98,491.87,489.95,491.13,21109.0,489.98,491.87,489.95,491.13,21109.0
2023-12-18 15:00:00,491.04,491.29,488.18,488.72,40431.0,491.04,491.29,488.18,488.72,40431.0
2023-12-19 09:30:00,490.86,493.54,490.0,491.69,19446.0,490.86,493.54,490.0,491.69,19446.0
2023-12-19 10:00:00,491.77,492.53,488.43,489.56,32589.0,491.77,492.53,488.43,489.56,32589.0
2023-12-19 11:00:00,489.0,489.97,487.36,487.92,14076.0,489.0,489.97,487.36,487.92,14076.0
2023-12-19 12:00:00,487.76,489.55,487.13,488.89,20448.0,487.76,489.55,487.13,488.89,20448.0
2023-12-19 13:00:00,488.71,490.09,488.43,489.83,14050.0,488.71,490.09,488.43,489.83,14050.0
2023-12-19 14:00:00,489.84,489.98,488.18,488.67,19829.0,489.84,489.98,488.18,488.67,19829.0
2023-12-19 15:00:00,488.69,489.75,487.45,489.57,61023.0,488.69,489.75,487.45,489.57,61023.0
2023-12-20 09:30:00,485.73,489.65,484.5,487.73,26359.0,485.73,489.65,484.5,487.73,26359.0
2023-12-20 10:00:00,487.73,488.42,485.48,485.71,39414.0,487.73,488.42,485.48,485.71,39414.0
2023-12-20 11:00:00,485.73,487.16,485.46,486.96,23205.0,485.73,487.16,485.46,486.96,23205.0
2023-12-20 12:00:00,486.77,487.22,485.64,485.64,24616.0,486.77,487.22,485.64,485.64,24616.0
2023-12-20 13:00:00,485.63,486.06,484.57,485.65,20785.0,485.63,486.06,484.57,485.65,20785.0
2023-12-20 14:00:00,485.64,485.64,480.07,481.77,25774.0,485.64,485.64,480.07,481.77,25774.0
2023-12-20 15:00:00,481.77,482.92,477.44,477.57,73531.0,481.77,482.92,477.44,477.57,73531.0
2023-12-21 09:30:00,481.0,485.33,481.0,482.47,34742.0,481.0,485.33,481.0,482.47,34742.0
2023-12-21 10:00:00,482.47,483.09,480.86,481.52,60871.0,482.47,483.09,480.86,481.52,60871.0
2023-12-21 11:00:00,481.51,482.5,478.25,478.25,24906.0,481.51,482.5,478.25,478.25,24906.0
2023-12-21 12:00:00,478.04,478.54,476.33,477.19,22992.0,478.04,478.54,476.33,477.19,22992.0
2023-12-21 13:00:00,477.53,478.27,476.34,477.08,21911.0,477.53,478.27,476.34,477.08,21911.0
2023-12-21 14:00:00,476.92,476.92,475.62,476.28,15714.0,476.92,476.92,475.62,476.28,15714.0
2023-12-21 15:00:00,476.45,478.31,475.72,477.63,63979.0,476.45,478.31,475.72,477.63,63979.0
2023-12-22 09:30:00,475.79,476.9,472.27,475.11,21877.0,475.79,476.9,472.27,475.11,21877.0
2023-12-22 10:00:00,475.08,475.08,472.53,472.54,28839.0,475.08,475.08,472.53,472.54,28839.0
2023-12-22 11:00:00,472.5,473.36,471.6,471.93,22346.0,472.5,473.36,471.6,471.93,22346.0
2023-12-22 12:00:00,471.83,472.42,471.25,471.89,25134.0,471.83,472.42,471.25,471.89,25134.0
2023-12-22 13:00:00,471.71,472.05,470.68,471.22,23753.0,471.71,472.05,470.68,471.22,23753.0
2023-12-22 14:00:00,471.22,472.02,469.27,472.01,30559.0,471.22,472.02,469.27,472.01,30559.0
2023-12-22 15:00:00,472.01,472.26,470.63,471.47,56213.0,472.01,472.26,470.63,471.47,56213.0
2023-12-26 09:30:00,473.23,474.49,470.72,472.0,16956.0,473.23,474.49,470.72,472.0,16956.0
2023-12-26 10:00:00,472.64,474.13,472.0,472.31,26373.0,472.64,474.13,472.0,472.31,26373.0
2023-12-26 11:00:00,472.3,474.48,471.98,474.34,32013.0,472.3,474.48,471.98,474.34,32013.0
2023-12-26 12:00:00,474.6,475.15,473.8,474.94,16240.0,474.6,475.15,473.8,474.94,16240.0
2023-12-26 13:00:00,475.31,475.6,474.55,474.97,12488.0,475.31,475.6,474.55,474.97,12488.0
2023-12-26 14:00:00,475.19,476.35,474.97,476.35,15130.0,475.19,476.35,474.97,476.35,15130.0
2023-12-26 15:00:00,476.31,477.65,476.27,477.39,52686.0,476.31,477.65,476.27,477.39,52686.0
2023-12-27 09:30:00,477.42,480.06,477.42,479.5,21212.0,477.42,480.06,477.42,479.5,21212.0
2023-12-27 10:00:00,479.99,480.42,478.53,479.11,27257.0,479.99,480.42,478.53,479.11,27257.0
2023-12-27 11:00:00,478.98,481.68,478.69,481.21,10363.0,478.98,481.68,478.69,481.21,10363.0
2023-12-27 12:00:00,481.12,481.13,479.53,479.94,5220.0,481.12,481.13,479.53,479.94,5220.0
2023-12-27 13:00:00,480.05,481.51,479.84,480.73,11828.0,480.05,481.51,479.84,480.73,11828.0
2023-12-27 14:00:00,480.49,481.08,479.77,481.07,7637.0,480.49,481.08,479.77,481.07,7637.0
2023-12-27 15:00:00,481.35,483.28,481.35,483.27,45314.0,481.35,483.28,481.35,483.27,45314.0
2023-12-28 09:30:00,485.0,487.21,483.14,484.14,19385.0,485.0,487.21,483.14,484.14,19385.0
2023-12-28 10:00:00,483.93,485.76,483.3,483.47,14060.0,483.93,485.76,483.3,483.47,14060.0
2023-12-28 11:00:00,483.73,486.23,483.61,485.88,11787.0,483.73,486.23,483.61,485.88,11787.0
2023-12-28 12:00:00,485.79,486.13,484.82,485.27,8737.0,485.79,486.13,484.82,485.27,8737.0
2023-12-28 13:00:00,485.21,485.43,484.26,485.3,9940.0,485.21,485.43,484.26,485.3,9940.0
2023-12-28 14:00:00,485.43,487.64,485.39,485.98,13426.0,485.43,487.64,485.39,485.98,13426.0
2023-12-28 15:00:00,485.89,487.04,485.47,486.84,42500.0,485.89,487.04,485.47,486.84,42500.0
2023-12-29 09:30:00,487.73,491.44,486.36,489.35,11730.0,487.73,491.44,486.36,489.35,11730.0
2023-12-29 10:00:00,489.68,491.05,489.4,490.43,15221.0,489.68,491.05,489.4,490.43,15221.0
2023-12-29 11:00:00,490.57,491.65,487.93,488.37,20051.0,490.57,491.65,487.93,488.37,20051.0
2023-12-29 12:00:00,488.54,489.04,486.43,488.23,18275.0,488.54,489.04,486.43,488.23,18275.0
2023-12-29 13:00:00,488.5,489.65,487.98,489.09,10229.0,488.5,489.65,487.98,489.09,10229.0
2023-12-29 14:00:00,489.1,490.0,488.8,489.89,8326.0,489.1,490.0,488.8,489.89,8326.0
2023-12-29 15:00:00,489.94,490.33,488.56,489.99,57247.0,489.94,490.33,488.56,489.99,57247.0
2024-01-02 09:30:00,485.25,491.41,483.58,490.91,30632.0,485.25,491.41,483.58,490.91,30632.0
2024-01-02 10:00:00,490.77,492.11,489.68,489.68,27008.0,490.77,492.11,489.68,489.68,27008.0
2024-01-02 11:00:00,489.46,490.5,488.05,488.9,17738.0,489.46,490.5,488.05,488.9,17738.0
2024-01-02 12:00:00,488.98,490.4,486.66,487.38,17306.0,488.98,490.4,486.66,487.38,17306.0
2024-01-02 13:00:00,487.27,487.74,485.8,486.3,10062.0,487.27,487.74,485.8,486.3,10062.0
2024-01-02 14:00:00,486.34,487.54,485.46,486.12,18909.0,486.34,487.54,485.46,486.12,18909.0
2024-01-02 15:00:00,485.93,486.91,484.72,486.89,49079.0,485.93,486.91,484.72,486.89,49079.0
2024-01-03 09:30:00,485.18,486.48,480.09,480.34,26269.0,485.18,486.48,480.09,480.34,26269.0
2024-01-03 10:00:00,480.75,482.79,476.44,477.22,38604.0,480.75,482.79,476.44,477.22,38604.0
2024-01-03 11:00:00,477.39,478.1,474.54,476.0,38706.0,477.39,478.1,474.54,476.0,38706.0
2024-01-03 12:00:00,475.79,477.2,475.38,476.22,32993.0,475.79,477.2,475.38,476.22,32993.0
2024-01-03 13:00:00,476.61,476.74,474.31,474.56,11454.0,476.61,476.74,474.31,474.56,11454.0
2024-01-03 14:00:00,474.45,475.36,473.48,474.54,16819.0,474.45,475.36,473.48,474.54,16819.0
2024-01-03 15:00:00,474.54,475.01,472.81,473.91,47731.0,474.54,475.01,472.81,473.91,47731.0
2024-01-04 09:30:00,474.61,475.3,472.0,474.69,14657.0,474.61,475.3,472.0,474.69,14657.0
2024-01-04 10:00:00,474.3,475.28,472.74,473.13,13612.0,474.3,475.28,472.74,473.13,13612.0
2024-01-04 11:00:00,473.47,473.61,471.0,471.41,17615.0,473.47,473.61,471.0,471.41,17615.0
2024-01-04 12:00:00,471.42,472.27,470.37,471.87,19171.0,471.42,472.27,470.37,471.87,19171.0
2024-01-04 13:00:00,471.76,471.93,470.18,470.68,11015.0,471.76,471.93,470.18,470.68,11015.0
2024-01-04 14:00:00,470.64,470.82,469.62,470.3,13692.0,470.64,470.82,469.62,470.3,13692.0
2024-01-04 15:00:00,470.26,470.37,468.79,468.91,37184.0,470.26,470.37,468.79,468.91,37184.0
2024-01-05 09:30:00,465.53,474.43,464.81,473.06,35001.0,465.53,474.43,464.81,473.06,35001.0
2024-01-05 10:00:00,473.73,476.45,473.19,474.25,37301.0,473.73,476.45,473.19,474.25,37301.0
2024-01-05 11:00:00,474.0,474.6,471.26,471.94,24507.0,474.0,474.6,471.26,471.94,24507.0
2024-01-05 12:00:00,471.84,472.2,470.3,470.44,12788.0,471.84,472.2,470.3,470.44,12788.0
2024-01-05 13:00:00,470.45,472.14,470.27,471.52,10751.0,470.45,472.14,470.27,471.52,10751.0
2024-01-05 14:00:00,471.66,472.67,470.98,471.09,11821.0,471.66,472.67,470.98,471.09,11821.0
2024-01-05 15:00:00,471.02,471.43,470.49,471.19,35661.0,471.02,471.43,470.49,471.19,35661.0
2024-01-08 09:30:00,471.59,473.89,469.49,472.79,25545.0,471.59,473.89,469.49,472.79,25545.0
2024-01-08 10:00:00,472.69,476.84,471.92,475.27,21942.0,472.69,476.84,471.92,475.27,21942.0
2024-01-08 11:00:00,475.69,476.09,474.79,475.83,12027.0,475.69,476.09,474.79,475.83,12027.0
2024-01-08 12:00:00,475.79,476.8,473.83,476.8,25770.0,475.79,476.8,473.83,476.8,25770.0
2024-01-08 13:00:00,477.01,479.63,477.01,479.4,36630.0,477.01,479.63,477.01,479.4,36630.0
2024-01-08 14:00:00,479.49,481.1,479.22,481.01,23970.0,479.49,481.1,479.22,481.01,23970.0
2024-01-08 15:00:00,481.05,483.46,480.18,483.08,83222.0,481.05,483.46,480.18,483.08,83222.0
2024-01-09 09:30:00,482.6,489.0,482.6,487.92,32655.0,482.6,489.0,482.6,487.92,32655.0
2024-01-09 10:00:00,488.19,489.1,486.39,486.44,34779.0,488.19,489.1,486.39,486.44,34779.0
2024-01-09 11:00:00,486.51,487.21,485.21,485.87,36729.0,486.51,487.21,485.21,485.87,36729.0
2024-01-09 12:00:00,485.85,486.36,485.0,485.25,14487.0,485.85,486.36,485.0,485.25,14487.0
2024-01-09 13:00:00,485.23,487.98,485.06,487.84,12309.0,485.23,487.98,485.06,487.84,12309.0
2024-01-09 14:00:00,487.94,488.2,486.21,486.34,21066.0,487.94,488.2,486.21,486.34,21066.0
2024-01-09 15:00:00,486.51,487.23,483.91,485.07,50758.0,486.51,487.23,483.91,485.07,50758.0
2024-01-10 09:30:00,483.5,487.49,480.75,482.44,18264.0,483.5,487.49,480.75,482.44,18264.0
2024-01-10 10:00:00,481.8,482.32,478.91,479.8,27950.0,481.8,482.32,478.91,479.8,27950.0
2024-01-10 11:00:00,480.09,482.21,479.78,481.94,25998.0,480.09,482.21,479.78,481.94,25998.0
2024-01-10 12:00:00,481.58,481.85,480.77,480.92,16050.0,481.58,481.85,480.77,480.92,16050.0
2024-01-10 13:00:00,480.78,482.08,480.42,481.77,14733.0,480.78,482.08,480.42,481.77,14733.0
2024-01-10 14:00:00,481.92,482.76,481.71,482.75,10886.0,481.92,482.76,481.71,482.75,10886.0
2024-01-10 15:00:00,482.81,483.46,479.87,480.91,70201.0,482.81,483.46,479.87,480.91,70201.0
2024-01-11 09:30:00,483.84,483.84,479.0,480.21,18669.0,483.84,483.84,479.0,480.21,18669.0
2024-01-11 10:00:00,480.46,480.46,476.38,477.16,21910.0,480.46,480.46,476.38,477.16,21910.0
2024-01-11 11:00:00,477.43,477.43,475.19,475.58,18125.0,477.43,477.43,475.19,475.58,18125.0
2024-01-11 12:00:00,475.67,476.16,475.27,475.7,14325.0,475.67,476.16,475.27,475.7,14325.0
2024-01-11 13:00:00,475.87,480.25,475.8,480.23,29989.0,475.87,480.25,475.8,480.23,29989.0
2024-01-11 14:00:00,480.48,483.54,479.04,483.0,34437.0,480.48,483.54,479.04,483.0,34437.0
2024-01-11 15:00:00,483.0,484.38,482.27,482.92,144633.0,483.0,484.38,482.27,482.92,144633.0
2024-01-12 09:30:00,486.59,486.96,483.8,486.48,17663.0,486.59,486.96,483.8,486.48,17663.0
2024-01-12 10:00:00,486.15,486.15,481.69,482.6,31186.0,486.15,486.15,481.69,482.6,31186.0
2024-01-12 11:00:00,482.54,485.35,482.29,483.74,30532.0,482.54,485.35,482.29,483.74,30532.0
2024-01-12 12:00:00,483.69,484.12,480.64,481.15,19985.0,483.69,484.12,480.64,481.15,19985.0
2024-01-12 13:00:00,481.27,482.01,480.8,481.68,11907.0,481.27,482.01,480.8,481.68,11907.0
2024-01-12 14:00:00,481.8,482.59,481.55,481.99,23218.0,481.8,482.59,481.55,481.99,23218.0
2024-01-12 15:00:00,482.16,482.68,481.31,482.28,49365.0,482.16,482.68,481.31,482.28,49365.0
2024-01-16 09:30:00,480.97,483.6,477.54,481.77,29805.0,480.97,483.6,477.54,481.77,29805.0
2024-01-16 10:00:00,481.85,482.47,477.79,482.13,59103.0,481.85,482.47,477.79,482.13,59103.0
2024-01-16 11:00:00,482.13,483.24,479.55,480.04,49523.0,482.13,483.24,479.55,480.04,49523.0
2024-01-16 12:00:00,479.91,481.0,478.73,479.07,26520.0,479.91,481.0,478.73,479.07,26520.0
2024-01-16 13:00:00,479.18,480.36,477.5,478.23,26016.0,479.18,480.36,477.5,478.23,26016.0
2024-01-16 14:00:00,478.17,478.17,475.35,475.9,30734.0,478.17,478.17,475.35,475.9,30734.0
2024-01-16 15:00:00,476.08,476.85,475.25,476.1,66950.0,476.08,476.85,475.25,476.1,66950.0
2024-01-17 09:30:00,471.63,476.0,470.09,472.99,22266.0,471.63,476.0,470.09,472.99,22266.0
2024-01-17 10:00:00,471.02,475.52,470.39,475.52,28093.0,471.02,475.52,470.39,475.52,28093.0
2024-01-17 11:00:00,475.91,476.12,473.89,474.75,24095.0,475.91,476.12,473.89,474.75,24095.0
2024-01-17 12:00:00,474.84,474.84,472.68,472.68,13198.0,474.84,474.84,472.68,472.68,13198.0
2024-01-17 13:00:00,473.1,473.1,471.0,471.91,12033.0,473.1,473.1,471.0,471.91,12033.0
2024-01-17 14:00:00,472.13,472.71,471.99,472.68,12022.0,472.13,472.71,471.99,472.68,12022.0
2024-01-17 15:00:00,472.49,472.98,471.38,472.87,47066.0,472.49,472.98,471.38,472.87,47066.0
2024-01-18 09:30:00,472.24,474.32,470.49,471.23,14800.0,472.24,474.32,470.49,471.23,14800.0
2024-01-18 10:00:00,471.6,473.41,470.49,471.67,13745.0,471.6,473.41,470.49,471.67,13745.0
2024-01-18 11:00:00,470.87,473.64,470.87,473.01,14520.0,470.87,473.64,470.87,473.01,14520.0
2024-01-18 12:00:00,472.81,472.81,471.15,471.61,25622.0,472.81,472.81,471.15,471.61,25622.0
2024-01-18 13:00:00,471.68,473.39,471.35,472.98,12136.0,471.68,473.39,471.35,472.98,12136.0
2024-01-18 14:00:00,473.32,475.9,473.32,475.9,17199.0,473.32,475.9,473.32,475.9,17199.0
2024-01-18 15:00:00,475.53,476.96,475.49,475.51,38892.0,475.53,476.96,475.49,475.51,38892.0
2024-01-19 09:30:00,479.68,479.68,468.61,469.91,41674.0,479.68,479.68,468.61,469.91,41674.0
2024-01-19 10:00:00,471.1,472.87,468.97,472.86,32170.0,471.1,472.87,468.97,472.86,32170.0
2024-01-19 11:00:00,472.69,473.78,471.24,473.78,27919.0,472.69,473.78,471.24,473.78,27919.0
2024-01-19 12:00:00,473.95,474.1,471.99,474.0,24354.0,473.95,474.1,471.99,474.0,24354.0
2024-01-19 13:00:00,474.41,474.41,472.51,473.25,19457.0,474.41,474.41,472.51,473.25,19457.0
2024-01-19 14:00:00,473.25,475.27,473.04,474.66,24902.0,473.25,475.27,473.04,474.66,24902.0
2024-01-19 15:00:00,474.59,474.86,471.89,472.69,84186.0,474.59,474.86,471.89,472.69,84186.0
2024-01-22 09:30:00,474.52,474.52,471.33,473.64,18432.0,474.52,474.52,471.33,473.64,18432.0
2024-01-22 10:00:00,473.76,476.03,473.18,475.28,37344.0,473.76,476.03,473.18,475.28,37344.0
2024-01-22 11:00:00,475.0,477.04,474.9,476.77,17230.0,475.0,477.04,474.9,476.77,17230.0
2024-01-22 12:00:00,477.1,478.24,476.37,477.04,16130.0,477.1,478.24,476.37,477.04,16130.0
2024-01-22 13:00:00,476.86,477.19,475.51,476.67,17291.0,476.86,477.19,475.51,476.67,17291.0
2024-01-22 14:00:00,476.92,477.25,475.57,476.77,16280.0,476.92,477.25,475.57,476.77,16280.0
2024-01-22 15:00:00,476.62,477.16,475.61,477.0,48340.0,476.62,477.16,475.61,477.0,48340.0
2024-01-23 09:30:00,480.0,480.84,477.39,480.0,21758.0,480.0,480.84,477.39,480.0,21758.0
2024-01-23 10:00:00,480.22,480.22,478.08,479.14,29843.0,480.22,480.22,478.08,479.14,29843.0
2024-01-23 11:00:00,479.33,479.5,475.59,476.79,23072.0,479.33,479.5,475.59,476.79,23072.0
2024-01-23 12:00:00,476.95,477.3,474.84,475.75,18341.0,476.95,477.3,474.84,475.75,18341.0
2024-01-23 13:00:00,475.72,477.37,475.19,477.11,17332.0,475.72,477.37,475.19,477.11,17332.0
2024-01-23 14:00:00,477.22,479.26,476.72,479.01,25883.0,477.22,479.26,476.72,479.01,25883.0
2024-01-23 15:00:00,478.94,480.24,478.75,479.99,81894.0,478.94,480.24,478.75,479.99,81894.0
2024-01-24 09:30:00,481.0,482.57,475.88,476.39,26958.0,481.0,482.57,475.88,476.39,26958.0
2024-01-24 10:00:00,477.03,481.86,473.71,481.86,38355.0,477.03,481.86,473.71,481.86,38355.0
2024-01-24 11:00:00,481.91,484.28,481.0,483.43,23953.0,481.91,484.28,481.0,483.43,23953.0
2024-01-24 12:00:00,483.31,483.76,482.15,482.96,15368.0,483.31,483.76,482.15,482.96,15368.0
2024-01-24 13:00:00,483.13,483.21,480.15,480.31,13048.0,483.13,483.21,480.15,480.31,13048.0
2024-01-24 14:00:00,480.38,480.38,478.42,478.55,13791.0,480.38,480.38,478.42,478.55,13791.0
2024-01-24 15:00:00,478.39,478.97,477.0,478.95,96597.0,478.39,478.97,477.0,478.95,96597.0
2024-01-25 09:30:00,480.34,487.26,479.24,485.86,29750.0,480.34,487.26,479.24,485.86,29750.0
2024-01-25 10:00:00,485.93,485.93,480.67,481.43,29628.0,485.93,485.93,480.67,481.43,29628.0
2024-01-25 11:00:00,481.31,484.55,481.23,483.94,22837.0,481.31,484.55,481.23,483.94,22837.0
2024-01-25 12:00:00,483.94,484.13,483.03,483.56,27061.0,483.94,484.13,483.03,483.56,27061.0
2024-01-25 13:00:00,483.85,487.61,483.85,487.12,40839.0,483.85,487.61,483.85,487.12,40839.0
2024-01-25 14:00:00,487.03,491.99,486.63,490.84,56279.0,487.03,491.99,486.63,490.84,56279.0
2024-01-25 15:00:00,490.71,493.54,488.61,493.54,108789.0,490.71,493.54,488.61,493.54,108789.0
2024-01-26 09:30:00,496.34,499.42,490.21,490.42,56546.0,496.34,499.42,490.21,490.42,56546.0
2024-01-26 10:00:00,490.64,493.2,488.74,492.82,38221.0,490.64,493.2,488.74,492.82,38221.0
2024-01-26 11:00:00,492.86,495.27,492.57,494.95,35442.0,492.86,495.27,492.57,494.95,35442.0
2024-01-26 12:00:00,495.11,496.78,494.7,495.02,38481.0,495.11,496.78,494.7,495.02,38481.0
2024-01-26 13:00:00,495.23,495.23,492.25,492.74,21905.0,495.23,495.23,492.25,492.74,21905.0
2024-01-26 14:00:00,492.78,493.31,492.0,492.68,27857.0,492.78,493.31,492.0,492.68,27857.0
2024-01-26 15:00:00,492.72,493.88,492.14,493.64,49879.0,492.72,493.88,492.14,493.64,49879.0
2024-01-29 09:30:00,493.06,496.9,493.06,496.75,18717.0,493.06,496.9,493.06,496.75,18717.0
2024-01-29 10:00:00,496.73,498.29,494.43,497.98,49827.0,496.73,498.29,494.43,497.98,49827.0
2024-01-29 11:00:00,498.11,500.71,496.78,500.59,52093.0,498.11,500.71,496.78,500.59,52093.0
2024-01-29 12:00:00,500.56,502.46,498.81,502.46,51984.0,500.56,502.46,498.81,502.46,51984.0
2024-01-29 13:00:00,502.42,504.69,502.42,503.45,68457.0,502.42,504.69,502.42,503.45,68457.0
2024-01-29 14:00:00,503.45,506.59,503.35,506.35,49268.0,503.45,506.59,503.35,506.35,49268.0
2024-01-29 15:00:00,506.5,509.6,506.0,508.06,144073.0,506.5,509.6,506.0,508.06,144073.0
2024-01-30 09:30:00,505.77,511.58,503.46,507.56,55263.0,505.77,511.58,503.46,507.56,55263.0
2024-01-30 10:00:00,507.56,507.56,501.86,504.23,55040.0,507.56,507.56,501.86,504.23,55040.0
2024-01-30 11:00:00,504.36,506.05,504.1,505.98,27683.0,504.36,506.05,504.1,505.98,27683.0
2024-01-30 12:00:00,505.84,506.37,505.0,505.67,19468.0,505.84,506.37,505.0,505.67,19468.0
2024-01-30 13:00:00,505.66,507.59,505.22,506.27,35765.0,505.66,507.59,505.22,506.27,35765.0
2024-01-30 14:00:00,506.18,508.86,505.91,508.81,40391.0,506.18,508.86,505.91,508.81,40391.0
2024-01-30 15:00:00,508.64,508.99,507.34,508.86,88194.0,508.64,508.99,507.34,508.86,88194.0
2024-01-31 09:30:00,508.74,510.86,506.48,506.5,26010.0,508.74,510.86,506.48,506.5,26010.0
2024-01-31 10:00:00,506.37,510.17,504.31,509.12,30955.0,506.37,510.17,504.31,509.12,30955.0
2024-01-31 11:00:00,509.04,509.57,503.62,504.46,28541.0,509.04,509.57,503.62,504.46,28541.0
2024-01-31 12:00:00,504.5,507.46,504.38,507.46,16608.0,504.5,507.46,504.38,507.46,16608.0
2024-01-31 13:00:00,507.24,508.16,506.51,506.59,11421.0,507.24,508.16,506.51,506.59,11421.0
2024-01-31 14:00:00,506.59,508.6,503.99,505.38,22854.0,506.59,508.6,503.99,505.38,22854.0
2024-01-31 15:00:00,505.32,505.32,500.84,502.03,72780.0,505.32,505.32,500.84,502.03,72780.0
2024-02-01 09:30:00,506.55,508.08,503.29,504.15,15842.0,506.55,508.08,503.29,504.15,15842.0
2024-02-01 10:00:00,504.0,505.97,501.23,501.5,52407.0,504.0,505.97,501.23,501.5,52407.0
2024-02-01 11:00:00,501.75,502.87,499.1,501.62,31905.0,501.75,502.87,499.1,501.62,31905.0
2024-02-01 12:00:00,501.59,503.91,500.47,502.87,21858.0,501.59,503.91,500.47,502.87,21858.0
2024-02-01 13:00:00,503.19,503.2,501.3,503.06,16746.0,503.19,503.2,501.3,503.06,16746.0
2024-02-01 14:00:00,502.97,504.06,501.37,502.33,20999.0,502.97,504.06,501.37,502.33,20999.0
2024-02-01 15:00:00,502.46,504.78,501.94,503.33,73081.0,502.46,504.78,501.94,503.33,73081.0
2024-02-02 09:30:00,500.46,501.7,491.52,498.16,27040.0,500.46,501.7,491.52,498.16,27040.0
2024-02-02 10:00:00,498.02,501.02,497.36,500.99,29171.0,498.02,501.02,497.36,500.99,29171.0
2024-02-02 11:00:00,501.3,502.81,500.25,502.4,23355.0,501.3,502.81,500.25,502.4,23355.0
2024-02-02 12:00:00,502.34,504.32,501.59,504.31,21664.0,502.34,504.32,501.59,504.31,21664.0
2024-02-02 13:00:00,504.46,508.63,504.07,508.46,37048.0,504.46,508.63,504.07,508.46,37048.0
2024-02-02 14:00:00,508.54,510.05,508.54,509.0,36675.0,508.54,510.05,508.54,509.0,36675.0
2024-02-02 15:00:00,508.83,508.83,505.04,505.08,55938.0,508.83,508.83,505.04,505.08,55938.0
2024-02-05 09:30:00,506.51,509.27,501.07,501.26,26073.0,506.51,509.27,501.07,501.26,26073.0
2024-02-05 10:00:00,501.0,501.03,496.74,498.07,35580.0,501.0,501.03,496.74,498.07,35580.0
2024-02-05 11:00:00,497.94,499.55,497.55,499.3,25533.0,497.94,499.55,497.55,499.3,25533.0
2024-02-05 12:00:00,499.21,500.45,498.1,499.73,21159.0,499.21,500.45,498.1,499.73,21159.0
2024-02-05 13:00:00,500.02,502.1,499.64,501.81,15811.0,500.02,502.1,499.64,501.81,15811.0
2024-02-05 14:00:00,501.56,502.95,501.04,502.76,14439.0,501.56,502.95,501.04,502.76,14439.0
2024-02-05 15:00:00,502.89,505.39,502.25,502.52,50283.0,502.89,505.39,502.25,502.52,50283.0
2024-02-06 09:30:00,503.71,504.16,497.04,497.47,36892.0,503.71,504.16,497.04,497.47,36892.0
2024-02-06 10:00:00,497.42,503.47,496.1,501.61,49003.0,497.42,503.47,496.1,501.61,49003.0
2024-02-06 11:00:00,501.7,502.03,499.49,500.08,20001.0,501.7,502.03,499.49,500.08,20001.0
2024-02-06 12:00:00,499.97,501.42,499.24,501.03,20014.0,499.97,501.42,499.24,501.03,20014.0
2024-02-06 13:00:00,500.84,500.91,498.71,500.54,15097.0,500.84,500.91,498.71,500.54,15097.0
2024-02-06 14:00:00,500.37,502.07,498.06,501.49,23829.0,500.37,502.07,498.06,501.49,23829.0
2024-02-06 15:00:00,501.42,503.87,500.61,502.12,80675.0,501.42,503.87,500.61,502.12,80675.0
2024-02-07 09:30:00,506.89,511.09,504.57,510.45,37580.0,506.89,511.09,504.57,510.45,37580.0
2024-02-07 10:00:00,510.56,516.63,510.34,516.21,67405.0,510.56,516.63,510.34,516.21,67405.0
2024-02-07 11:00:00,516.2,516.7,512.12,513.67,30881.0,516.2,516.7,512.12,513.67,30881.0
2024-02-07 12:00:00,513.66,516.69,513.4,516.38,39496.0,513.66,516.69,513.4,516.38,39496.0
2024-02-07 13:00:00,516.55,516.91,512.15,513.15,26256.0,516.55,516.91,512.15,513.15,26256.0
2024-02-07 14:00:00,513.26,514.79,512.9,514.65,34586.0,513.26,514.79,512.9,514.65,34586.0
2024-02-07 15:00:00,514.69,515.55,513.28,514.37,78385.0,514.69,515.55,513.28,514.37,78385.0
2024-02-08 09:30:00,516.22,517.71,513.3,517.5,27389.0,516.22,517.71,513.3,517.5,27389.0
2024-02-08 10:00:00,517.17,519.59,517.04,518.17,30844.0,517.17,519.59,517.04,518.17,30844.0
2024-02-08 11:00:00,518.05,520.85,515.41,520.0,43625.0,518.05,520.85,515.41,520.0,43625.0
2024-02-08 12:00:00,520.09,522.16,516.62,518.97,65110.0,520.09,522.16,516.62,518.97,65110.0
2024-02-08 13:00:00,518.97,520.13,518.35,518.85,27221.0,518.97,520.13,518.35,518.85,27221.0
2024-02-08 14:00:00,518.95,520.8,518.49,520.8,19870.0,518.95,520.8,518.49,520.8,19870.0
2024-02-08 15:00:00,520.9,521.98,518.66,519.42,82868.0,520.9,521.98,518.66,519.42,82868.0
2024-02-09 09:30:00,521.0,521.2,517.16,520.56,24720.0,521.0,521.2,517.16,520.56,24720.0
2024-02-09 10:00:00,521.03,524.34,520.49,520.8,37400.0,521.03,524.34,520.49,520.8,37400.0
2024-02-09 11:00:00,520.5,522.36,520.23,521.93,23574.0,520.5,522.36,520.23,521.93,23574.0
2024-02-09 12:00:00,521.32,522.94,521.31,522.94,16980.0,521.32,522.94,521.31,522.94,16980.0
2024-02-09 13:00:00,522.78,523.37,522.07,523.02,18571.0,522.78,523.37,522.07,523.02,18571.0
2024-02-09 14:00:00,522.93,524.18,522.86,523.97,19667.0,522.93,524.18,522.86,523.97,19667.0
2024-02-09 15:00:00,524.09,524.3,522.04,522.64,52868.0,524.09,524.3,522.04,522.64,52868.0
2024-02-12 09:30:00,524.01,524.98,521.01,523.04,27536.0,524.01,524.98,521.01,523.04,27536.0
2024-02-12 10:00:00,522.29,523.39,520.79,522.12,32918.0,522.29,523.39,520.79,522.12,32918.0
2024-02-12 11:00:00,522.17,526.59,522.11,524.51,34572.0,522.17,526.59,522.11,524.51,34572.0
2024-02-12 12:00:00,524.37,526.54,524.14,526.18,25171.0,524.37,526.54,524.14,526.18,25171.0
2024-02-12 13:00:00,526.35,527.41,525.37,526.23,32829.0,526.35,527.41,525.37,526.23,32829.0
2024-02-12 14:00:00,526.08,527.66,525.84,526.77,33356.0,526.08,527.66,525.84,526.77,33356.0
2024-02-12 15:00:00,526.62,527.4,525.03,525.06,68627.0,526.62,527.4,525.03,525.06,68627.0
2024-02-13 09:30:00,517.89,524.6,514.97,520.16,36264.0,517.89,524.6,514.97,520.16,36264.0
2024-02-13 10:00:00,520.55,526.3,519.28,525.17,33009.0,520.55,526.3,519.28,525.17,33009.0
2024-02-13 11:00:00,525.2,528.4,524.73,526.72,30321.0,525.2,528.4,524.73,526.72,30321.0
2024-02-13 12:00:00,526.72,528.47,526.37,528.0,22269.0,526.72,528.47,526.37,528.0,22269.0
2024-02-13 13:00:00,528.34,529.96,526.29,527.62,39588.0,528.34,529.96,526.29,527.62,39588.0
2024-02-13 14:00:00,527.48,528.29,526.22,527.13,42782.0,527.48,528.29,526.22,527.13,42782.0
2024-02-13 15:00:00,527.13,532.43,526.87,531.27,91754.0,527.13,532.43,526.87,531.27,91754.0
2024-02-14 09:30:00,531.21,533.75,525.81,529.12,36093.0,531.21,533.75,525.81,529.12,36093.0
2024-02-14 10:00:00,529.48,530.17,525.48,525.59,32428.0,529.48,530.17,525.48,525.59,32428.0
2024-02-14 11:00:00,525.42,526.11,522.3,523.25,42297.0,525.42,526.11,522.3,523.25,42297.0
2024-02-14 12:00:00,522.98,524.08,521.71,522.97,32893.0,522.98,524.08,521.71,522.97,32893.0
2024-02-14 13:00:00,522.86,525.85,522.23,525.13,16315.0,522.86,525.85,522.23,525.13,16315.0
2024-02-14 14:00:00,524.9,525.74,523.97,524.55,18199.0,524.9,525.74,523.97,524.55,18199.0
2024-02-14 15:00:00,524.5,527.03,524.39,527.02,48398.0,524.5,527.03,524.39,527.02,48398.0
2024-02-15 09:30:00,533.74,533.74,529.0,530.48,27391.0,533.74,533.74,529.0,530.48,27391.0
2024-02-15 10:00:00,531.38,534.51,531.37,534.31,28005.0,531.38,534.51,531.37,534.31,28005.0
2024-02-15 11:00:00,534.5,535.87,533.15,535.87,31007.0,534.5,535.87,533.15,535.87,31007.0
2024-02-15 12:00:00,535.98,536.88,534.79,534.79,12940.0,535.98,536.88,534.79,534.79,12940.0
2024-02-15 13:00:00,534.56,534.68,532.63,532.63,18303.0,534.56,534.68,532.63,532.63,18303.0
2024-02-15 14:00:00,532.49,532.82,529.42,529.95,13862.0,532.49,532.82,529.42,529.95,13862.0
2024-02-15 15:00:00,529.77,530.72,528.83,530.01,52044.0,529.77,530.72,528.83,530.01,52044.0
2024-02-16 09:30:00,528.41,531.03,527.2,529.51,15572.0,528.41,531.03,527.2,529.51,15572.0
2024-02-16 10:00:00,530.87,534.78,530.12,533.56,13418.0,530.87,534.78,530.12,533.56,13418.0
2024-02-16 11:00:00,533.28,534.18,532.56,533.72,8057.0,533.28,534.18,532.56,533.72,8057.0
2024-02-16 12:00:00,533.85,534.81,533.03,533.65,11904.0,533.85,534.81,533.03,533.65,11904.0
2024-02-16 13:00:00,533.79,536.0,533.19,535.89,12028.0,533.79,536.0,533.19,535.89,12028.0
2024-02-16 14:00:00,536.34,536.86,533.11,533.12,9033.0,536.34,536.86,533.11,533.12,9033.0
2024-02-16 15:00:00,533.06,533.88,530.91,531.94,30706.0,533.06,533.88,530.91,531.94,30706.0
2024-02-20 09:30:00,529.48,538.67,528.74,538.1,18437.0,529.48,538.67,528.74,538.1,18437.0
2024-02-20 10:00:00,536.8,539.52,536.3,538.51,28327.0,536.8,539.52,536.3,538.51,28327.0
2024-02-20 11:00:00,538.45,540.05,537.92,538.94,22936.0,538.45,540.05,537.92,538.94,22936.0
2024-02-20 12:00:00,538.6,539.44,536.94,539.37,24087.0,538.6,539.44,536.94,539.37,24087.0
2024-02-20 13:00:00,539.22,541.87,539.0,540.22,33488.0,539.22,541.87,539.0,540.22,33488.0
2024-02-20 14:00:00,540.45,542.51,540.18,542.25,19977.0,540.45,542.51,540.18,542.25,19977.0
2024-02-20 15:00:00,542.21,542.8,540.26,541.26,118190.0,542.21,542.8,540.26,541.26,118190.0
2024-02-21 09:30:00,543.04,547.12,542.51,545.56,36933.0,543.04,547.12,542.51,545.56,36933.0
2024-02-21 10:00:00,545.53,548.6,544.8,545.64,39706.0,545.53,548.6,544.8,545.64,39706.0
2024-02-21 11:00:00,545.5,547.94,544.57,547.42,50154.0,545.5,547.94,544.57,547.42,50154.0
2024-02-21 12:00:00,547.2,547.2,543.82,543.89,32469.0,547.2,547.2,543.82,543.89,32469.0
2024-02-21 13:00:00,544.27,544.27,540.66,541.1,20483.0,544.27,544.27,540.66,541.1,20483.0
2024-02-21 14:00:00,541.23,541.75,537.25,538.43,34377.0,541.23,541.75,537.25,538.43,34377.0
2024-02-21 15:00:00,538.28,539.33,536.0,539.0,72405.0,538.28,539.33,536.0,539.0,72405.0
2024-02-22 09:30:00,541.2,545.0,538.67,542.1,19377.0,541.2,545.0,538.67,542.1,19377.0
2024-02-22 10:00:00,542.76,543.56,540.7,543.49,22170.0,542.76,543.56,540.7,543.49,22170.0
2024-02-22 11:00:00,543.72,544.95,541.89,543.81,14151.0,543.72,544.95,541.89,543.81,14151.0
2024-02-22 12:00:00,543.66,545.71,543.25,545.46,11384.0,543.66,545.71,543.25,545.46,11384.0
2024-02-22 13:00:00,545.25,545.26,543.41,544.9,17164.0,545.25,545.26,543.41,544.9,17164.0
2024-02-22 14:00:00,544.81,547.48,544.42,546.05,16574.0,544.81,547.48,544.42,546.05,16574.0
2024-02-22 15:00:00,546.0,546.72,544.04,544.07,54186.0,546.0,546.72,544.04,544.07,54186.0
2024-02-23 09:30:00,547.47,548.24,545.67,546.78,7949.0,547.47,548.24,545.67,546.78,7949.0
2024-02-23 10:00:00,546.14,549.57,544.99,549.34,30508.0,546.14,549.57,544.99,549.34,30508.0
2024-02-23 11:00:00,548.95,550.22,547.41,549.53,12642.0,548.95,550.22,547.41,549.53,12642.0
2024-02-23 12:00:00,549.53,551.79,549.52,551.78,13919.0,549.53,551.79,549.52,551.78,13919.0
2024-02-23 13:00:00,551.98,553.65,551.97,552.77,11804.0,551.98,553.65,551.97,552.77,11804.0
2024-02-23 14:00:00,552.79,552.79,551.23,551.89,11710.0,552.79,552.79,551.23,551.89,11710.0
2024-02-23 15:00:00,552.45,552.45,549.78,549.78,41610.0,552.45,552.45,549.78,549.78,41610.0
2024-02-26 09:30:00,550.17,553.47,548.93,552.98,24627.0,550.17,553.47,548.93,552.98,24627.0
2024-02-26 10:00:00,552.97,555.0,551.63,553.38,18982.0,552.97,555.0,551.63,553.38,18982.0
2024-02-26 11:00:00,553.39,554.83,552.58,554.63,8961.0,553.39,554.83,552.58,554.63,8961.0
2024-02-26 12:00:00,554.49,554.49,552.79,553.41,5499.0,554.49,554.49,552.79,553.41,5499.0
2024-02-26 13:00:00,553.48,553.48,551.75,552.88,7025.0,553.48,553.48,551.75,552.88,7025.0
2024-02-26 14:00:00,553.24,556.69,553.24,556.5,17919.0,553.24,556.69,553.24,556.5,17919.0
2024-02-26 15:00:00,556.65,557.98,556.15,556.32,41004.0,556.65,557.98,556.15,556.32,41004.0
2024-02-27 09:30:00,555.59,559.38,554.66,559.38,14845.0,555.59,559.38,554.66,559.38,14845.0
2024-02-27 10:00:00,559.06,561.27,557.83,559.04,18782.0,559.06,561.27,557.83,559.04,18782.0
2024-02-27 11:00:00,559.24,560.54,557.97,560.54,11736.0,559.24,560.54,557.97,560.54,11736.0
2024-02-27 12:00:00,560.34,561.93,559.5,560.03,35375.0,560.34,561.93,559.5,560.03,35375.0
2024-02-27 13:00:00,559.68,562.8,559.66,561.99,15087.0,559.68,562.8,559.66,561.99,15087.0
2024-02-27 14:00:00,562.26,562.6,559.73,561.59,18343.0,562.26,562.6,559.73,561.59,18343.0
2024-02-27 15:00:00,561.71,562.76,559.74,561.25,51941.0,561.71,562.76,559.74,561.25,51941.0
2024-02-28 09:30:00,559.22,563.17,557.37,557.97,25531.0,559.22,563.17,557.37,557.97,25531.0
2024-02-28 10:00:00,557.48,560.15,557.33,559.97,9208.0,557.48,560.15,557.33,559.97,9208.0
2024-02-28 11:00:00,559.93,560.58,556.92,557.76,19065.0,559.93,560.58,556.92,557.76,19065.0
2024-02-28 12:00:00,557.77,560.05,557.7,558.75,21896.0,557.77,560.05,557.7,558.75,21896.0
2024-02-28 13:00:00,558.76,561.68,557.63,560.99,19683.0,558.76,561.68,557.63,560.99,19683.0
2024-02-28 14:00:00,561.19,561.62,559.37,561.02,11769.0,561.19,561.62,559.37,561.02,11769.0
2024-02-28 15:00:00,560.71,560.71,558.26,559.39,27851.0,560.71,560.71,558.26,559.39,27851.0
2024-02-29 09:30:00,559.26,559.26,550.75,552.5,25673.0,559.26,559.26,550.75,552.5,25673.0
2024-02-29 10:00:00,552.2,553.44,546.78,547.84,41182.0,552.2,553.44,546.78,547.84,41182.0
2024-02-29 11:00:00,547.75,550.02,546.99,549.44,26569.0,547.75,550.02,546.99,549.44,26569.0
2024-02-29 12:00:00,549.02,550.02,547.3,549.11,26584.0,549.02,550.02,547.3,549.11,26584.0
2024-02-29 13:00:00,549.09,550.32,547.48,548.88,17682.0,549.09,550.32,547.48,548.88,17682.0
2024-02-29 14:00:00,548.96,550.22,547.43,548.02,32098.0,548.96,550.22,547.43,548.02,32098.0
2024-02-29 15:00:00,548.75,551.53,547.96,548.1,128169.0,548.75,551.53,547.96,548.1,128169.0
2024-03-01 09:30:00,548.31,548.31,543.37,547.25,17753.0,548.31,548.31,543.37,547.25,17753.0
2024-03-01 10:00:00,547.43,552.72,546.82,552.7,20207.0,547.43,552.72,546.82,552.7,20207.0
2024-03-01 11:00:00,552.76,553.42,546.56,549.34,24051.0,552.76,553.42,546.56,549.34,24051.0
2024-03-01 12:00:00,549.18,549.36,546.37,546.57,22659.0,549.18,549.36,546.37,546.57,22659.0
2024-03-01 13:00:00,546.4,547.78,545.47,546.64,24589.0,546.4,547.78,545.47,546.64,24589.0
2024-03-01 14:00:00,546.92,549.37,546.68,549.36,23040.0,546.92,549.37,546.68,549.36,23040.0
2024-03-01 15:00:00,549.34,552.0,547.71,549.87,100582.0,549.34,552.0,547.71,549.87,100582.0
2024-03-04 09:30:00,545.88,549.97,542.83,546.78,50224.0,545.88,549.97,542.83,546.78,50224.0
2024-03-04 10:00:00,546.49,551.24,545.9,548.34,26449.0,546.49,551.24,545.9,548.34,26449.0
2024-03-04 11:00:00,548.79,549.72,546.33,547.61,22325.0,548.79,549.72,546.33,547.61,22325.0
2024-03-04 12:00:00,547.59,550.66,547.45,549.96,22254.0,547.59,550.66,547.45,549.96,22254.0
2024-03-04 13:00:00,549.88,549.97,548.61,549.36,16246.0,549.88,549.97,548.61,549.36,16246.0
2024-03-04 14:00:00,549.08,551.84,548.62,550.49,18126.0,549.08,551.84,548.62,550.49,18126.0
2024-03-04 15:00:00,550.84,551.61,546.2,546.31,53535.0,550.84,551.61,546.2,546.31,53535.0
2024-03-05 09:30:00,548.0,548.0,540.0,541.2,25224.0,548.0,548.0,540.0,541.2,25224.0
2024-03-05 10:00:00,541.84,546.22,539.13,545.37,31655.0,541.84,546.22,539.13,545.37,31655.0
2024-03-05 11:00:00,545.54,549.01,545.39,548.96,20054.0,545.54,549.01,545.39,548.96,20054.0
2024-03-05 12:00:00,549.17,554.71,548.87,554.0,24243.0,549.17,554.71,548.87,554.0,24243.0
2024-03-05 13:00:00,554.33,554.74,551.95,553.15,10285.0,554.33,554.74,551.95,553.15,10285.0
2024-03-05 14:00:00,552.84,553.93,548.75,548.75,31960.0,552.84,553.93,548.75,548.75,31960.0
2024-03-05 15:00:00,548.79,550.74,547.54,549.22,79141.0,548.79,550.74,547.54,549.22,79141.0
2024-03-06 09:30:00,555.1,555.1,547.51,550.1,26411.0,555.1,555.1,547.51,550.1,26411.0
2024-03-06 10:00:00,549.75,550.5,547.21,549.64,24488.0,549.75,550.5,547.21,549.64,24488.0
2024-03-06 11:00:00,549.64,549.64,545.03,546.71,32279.0,549.64,549.64,545.03,546.71,32279.0
2024-03-06 12:00:00,547.15,548.9,545.71,546.26,26338.0,547.15,548.9,545.71,546.26,26338.0
2024-03-06 13:00:00,546.39,547.59,543.63,544.63,18588.0,546.39,547.59,543.63,544.63,18588.0
2024-03-06 14:00:00,545.16,548.68,544.97,548.68,10237.0,545.16,548.68,544.97,548.68,10237.0
2024-03-06 15:00:00,548.13,549.34,546.17,548.3,33806.0,548.13,549.34,546.17,548.3,33806.0
2024-03-07 09:30:00,550.14,554.5,550.14,551.9,19882.0,550.14,554.5,550.14,551.9,19882.0
2024-03-07 10:00:00,552.12,552.94,550.0,552.07,19977.0,552.12,552.94,550.0,552.07,19977.0
2024-03-07 11:00:00,552.02,552.03,546.36,546.96,13647.0,552.02,552.03,546.36,546.96,13647.0
2024-03-07 12:00:00,547.33,549.13,547.02,548.16,9743.0,547.33,549.13,547.02,548.16,9743.0
2024-03-07 13:00:00,548.66,550.01,548.52,549.58,10051.0,548.66,550.01,548.52,549.58,10051.0
2024-03-07 14:00:00,550.05,550.05,547.73,548.29,13545.0,550.05,550.05,547.73,548.29,13545.0
2024-03-07 15:00:00,548.12,549.85,547.74,548.34,32552.0,548.12,549.85,547.74,548.34,32552.0
2024-03-08 09:30:00,549.67,551.12,547.71,550.42,21721.0,549.67,551.12,547.71,550.42,21721.0
2024-03-08 10:00:00,549.16,549.81,545.17,547.55,36990.0,549.16,549.81,545.17,547.55,36990.0
2024-03-08 11:00:00,547.59,548.1,544.85,546.35,12421.0,547.59,548.1,544.85,546.35,12421.0
2024-03-08 12:00:00,546.35,547.31,543.35,544.12,43868.0,546.35,547.31,543.35,544.12,43868.0
2024-03-08 13:00:00,543.91,544.58,541.5,542.35,39591.0,543.91,544.58,541.5,542.35,39591.0
2024-03-08 14:00:00,542.69,544.84,542.47,543.09,27471.0,542.69,544.84,542.47,543.09,27471.0
2024-03-08 15:00:00,543.14,543.75,540.11,540.5,70236.0,543.14,543.75,540.11,540.5,70236.0
2024-03-11 09:30:00,540.62,544.5,538.54,544.18,38361.0,540.62,544.5,538.54,544.18,38361.0
2024-03-11 10:00:00,542.23,544.94,540.96,544.13,41966.0,542.23,544.94,540.96,544.13,41966.0
2024-03-11 11:00:00,544.21,544.45,542.09,542.86,25748.0,544.21,544.45,542.09,542.86,25748.0
2024-03-11 12:00:00,542.78,544.94,542.09,544.09,15119.0,542.78,544.94,542.09,544.09,15119.0
2024-03-11 13:00:00,544.34,546.47,543.25,546.47,21917.0,544.34,546.47,543.25,546.47,21917.0
2024-03-11 14:00:00,546.96,547.71,545.6,547.55,32895.0,546.96,547.71,545.6,547.55,32895.0
2024-03-11 15:00:00,547.47,549.22,546.87,548.56,95414.0,547.47,549.22,546.87,548.56,95414.0
2024-03-12 09:30:00,549.13,551.21,548.14,550.7,23415.0,549.13,551.21,548.14,550.7,23415.0
2024-03-12 10:00:00,551.67,554.89,550.78,552.71,49685.0,551.67,554.89,550.78,552.71,49685.0
2024-03-12 11:00:00,552.71,555.1,551.73,552.58,42047.0,552.71,555.1,551.73,552.58,42047.0
2024-03-12 12:00:00,553.0,553.49,550.79,551.18,25078.0,553.0,553.49,550.79,551.18,25078.0
2024-03-12 13:00:00,551.11,553.28,549.32,552.5,36078.0,551.11,553.28,549.32,552.5,36078.0
2024-03-12 14:00:00,552.65,556.88,552.65,556.01,23138.0,552.65,556.88,552.65,556.01,23138.0
2024-03-12 15:00:00,556.21,556.21,552.96,555.22,76737.0,556.21,556.21,552.96,555.22,76737.0
2024-03-13 09:30:00,559.83,563.23,558.49,561.37,30803.0,559.83,563.23,558.49,561.37,30803.0
2024-03-13 10:00:00,560.7,564.39,558.33,563.95,80698.0,560.7,564.39,558.33,563.95,80698.0
2024-03-13 11:00:00,563.93,569.12,562.82,568.16,30513.0,563.93,569.12,562.82,568.16,30513.0
2024-03-13 12:00:00,568.42,571.55,568.17,570.94,27666.0,568.42,571.55,568.17,570.94,27666.0
2024-03-13 13:00:00,571.73,572.48,567.58,568.04,23985.0,571.73,572.48,567.58,568.04,23985.0
2024-03-13 14:00:00,568.15,568.16,561.81,562.12,55070.0,568.15,568.16,561.81,562.12,55070.0
2024-03-13 15:00:00,562.36,567.69,561.92,567.68,124116.0,562.36,567.69,561.92,567.68,124116.0
2024-03-14 09:30:00,572.62,574.76,561.21,568.85,58997.0,572.62,574.76,561.21,568.85,58997.0
2024-03-14 10:00:00,568.82,570.99,566.16,566.24,64862.0,568.82,570.99,566.16,566.24,64862.0
2024-03-14 11:00:00,566.48,568.19,564.0,568.09,56706.0,566.48,568.19,564.0,568.09,56706.0
2024-03-14 12:00:00,568.36,570.83,566.54,567.12,49619.0,568.36,570.83,566.54,567.12,49619.0
2024-03-14 13:00:00,566.87,567.49,563.49,566.82,44392.0,566.87,567.49,563.49,566.82,44392.0
2024-03-14 14:00:00,566.81,568.41,561.79,562.29,49341.0,566.81,568.41,561.79,562.29,49341.0
2024-03-14 15:00:00,562.18,567.4,561.91,565.98,163716.0,562.18,567.4,561.91,565.98,163716.0
2024-03-15 09:30:00,504.61,530.17,502.2,528.27,411841.0,504.61,530.17,502.2,528.27,411841.0
2024-03-15 10:00:00,528.1,538.91,524.41,535.0,307567.0,528.1,538.91,524.41,535.0,307567.0
2024-03-15 11:00:00,534.58,538.5,530.05,538.38,186565.0,534.58,538.5,530.05,538.38,186565.0
2024-03-15 12:00:00,538.02,546.58,537.06,538.0,229557.0,538.02,546.58,537.06,538.0,229557.0
2024-03-15 13:00:00,537.92,542.74,536.3,541.72,92020.0,537.92,542.74,536.3,541.72,92020.0
2024-03-15 14:00:00,541.35,544.76,539.46,540.68,97142.0,541.35,544.76,539.46,540.68,97142.0
2024-03-15 15:00:00,540.68,542.49,534.0,535.68,175965.0,540.68,542.49,534.0,535.68,175965.0
2024-03-18 09:30:00,534.36,534.95,525.67,527.37,62650.0,534.36,534.95,525.67,527.37,62650.0
2024-03-18 10:00:00,527.18,534.38,526.83,531.64,94002.0,527.18,534.38,526.83,531.64,94002.0
2024-03-18 11:00:00,531.64,538.32,530.85,536.5,74697.0,531.64,538.32,530.85,536.5,74697.0
2024-03-18 12:00:00,536.5,543.27,536.41,542.49,54252.0,536.5,543.27,536.41,542.49,54252.0
2024-03-18 13:00:00,542.67,544.36,535.96,535.96,36772.0,542.67,544.36,535.96,535.96,36772.0
2024-03-18 14:00:00,535.94,538.18,534.43,534.94,37923.0,535.94,538.18,534.43,534.94,37923.0
2024-03-18 15:00:00,535.39,535.58,531.5,532.29,125406.0,535.39,535.58,531.5,532.29,125406.0
2024-03-19 09:30:00,535.08,535.08,527.73,530.22,21421.0,535.08,535.08,527.73,530.22,21421.0
2024-03-19 10:00:00,529.9,532.0,525.96,526.5,37864.0,529.9,532.0,525.96,526.5,37864.0
2024-03-19 11:00:00,526.92,528.35,525.39,525.77,35456.0,526.92,528.35,525.39,525.77,35456.0
2024-03-19 12:00:00,525.89,527.56,524.57,526.76,36837.0,525.89,527.56,524.57,526.76,36837.0
2024-03-19 13:00:00,526.59,527.17,524.64,525.9,19544.0,526.59,527.17,524.64,525.9,19544.0
2024-03-19 14:00:00,526.0,526.81,524.77,526.07,36022.0,526.0,526.81,524.77,526.07,36022.0
2024-03-19 15:00:00,526.09,529.52,524.46,528.53,101120.0,526.09,529.52,524.46,528.53,101120.0
2024-03-20 09:30:00,528.63,532.7,525.19,530.25,30077.0,528.63,532.7,525.19,530.25,30077.0
2024-03-20 10:00:00,530.15,531.01,526.31,526.49,22253.0,530.15,531.01,526.31,526.49,22253.0
2024-03-20 11:00:00,526.77,527.31,524.13,525.55,43668.0,526.77,527.31,524.13,525.55,43668.0
2024-03-20 12:00:00,525.61,527.1,524.65,524.96,18769.0,525.61,527.1,524.65,524.96,18769.0
2024-03-20 13:00:00,524.96,527.5,524.28,527.3,24067.0,524.96,527.5,524.28,527.3,24067.0
2024-03-20 14:00:00,527.25,528.58,524.05,525.98,40214.0,527.25,528.58,524.05,525.98,40214.0
2024-03-20 15:00:00,526.12,526.41,522.9,523.89,120811.0,526.12,526.41,522.9,523.89,120811.0
2024-03-21 09:30:00,523.96,527.11,522.6,524.34,55815.0,523.96,527.11,522.6,524.34,55815.0
2024-03-21 10:00:00,524.43,531.11,523.6,528.56,80161.0,524.43,531.11,523.6,528.56,80161.0
2024-03-21 11:00:00,528.55,528.62,522.6,523.06,51551.0,528.55,528.62,522.6,523.06,51551.0
2024-03-21 12:00:00,522.83,523.25,521.23,522.67,39044.0,522.83,523.25,521.23,522.67,39044.0
2024-03-21 13:00:00,523.01,524.97,522.79,523.3,40717.0,523.01,524.97,522.79,523.3,40717.0
2024-03-21 14:00:00,523.28,524.59,522.01,522.32,32333.0,523.28,524.59,522.01,522.32,32333.0
2024-03-21 15:00:00,522.35,525.41,521.65,523.55,120841.0,522.35,525.41,521.65,523.55,120841.0
2024-03-22 09:30:00,522.0,522.0,515.27,516.32,30784.0,522.0,522.0,515.27,516.32,30784.0
2024-03-22 10:00:00,516.44,519.96,515.5,518.09,243681.0,516.44,519.96,515.5,518.09,243681.0
2024-03-22 11:00:00,518.1,526.58,518.09,524.83,59332.0,518.1,526.58,518.09,524.83,59332.0
2024-03-22 12:00:00,525.35,525.72,522.54,524.3,27789.0,525.35,525.72,522.54,524.3,27789.0
2024-03-22 13:00:00,523.87,524.12,521.79,521.98,16502.0,523.87,524.12,521.79,521.98,16502.0
2024-03-22 14:00:00,521.81,521.98,520.2,521.55,22562.0,521.81,521.98,520.2,521.55,22562.0
2024-03-22 15:00:00,521.78,522.61,520.15,520.18,73908.0,521.78,522.61,520.15,520.18,73908.0
2024-03-25 09:30:00,521.97,523.54,514.18,515.0,53525.0,521.97,523.54,514.18,515.0,53525.0
2024-03-25 10:00:00,515.24,518.02,512.82,513.67,42180.0,515.24,518.02,512.82,513.67,42180.0
2024-03-25 11:00:00,513.25,514.06,511.43,512.09,33191.0,513.25,514.06,511.43,512.09,33191.0
2024-03-25 12:00:00,512.09,513.05,510.18,511.63,24618.0,512.09,513.05,510.18,511.63,24618.0
2024-03-25 13:00:00,511.63,511.63,509.48,510.51,59950.0,511.63,511.63,509.48,510.51,59950.0
2024-03-25 14:00:00,510.52,511.71,510.32,510.68,23662.0,510.52,511.71,510.32,510.68,23662.0
2024-03-25 15:00:00,510.43,510.54,505.26,505.42,122370.0,510.43,510.54,505.26,505.42,122370.0
2024-03-26 09:30:00,505.66,512.31,505.0,510.47,92156.0,505.66,512.31,505.0,510.47,92156.0
2024-03-26 10:00:00,510.45,512.48,509.35,510.71,52342.0,510.45,512.48,509.35,510.71,52342.0
2024-03-26 11:00:00,510.71,511.81,509.6,511.04,30431.0,510.71,511.81,509.6,511.04,30431.0
2024-03-26 12:00:00,510.85,511.74,508.82,511.25,43838.0,510.85,511.74,508.82,511.25,43838.0
2024-03-26 13:00:00,511.25,512.48,510.27,511.85,35194.0,511.25,512.48,510.27,511.85,35194.0
2024-03-26 14:00:00,511.85,512.08,510.54,511.76,24255.0,511.85,512.08,510.54,511.76,24255.0
2024-03-26 15:00:00,511.92,514.68,511.92,514.34,119676.0,511.92,514.68,511.92,514.34,119676.0
2024-03-27 09:30:00,515.64,516.66,507.02,511.67,68342.0,515.64,516.66,507.02,511.67,68342.0
2024-03-27 10:00:00,512.11,513.29,508.04,512.19,66790.0,512.11,513.29,508.04,512.19,66790.0
2024-03-27 11:00:00,512.36,513.47,507.92,508.94,123905.0,512.36,513.47,507.92,508.94,123905.0
2024-03-27 12:00:00,508.92,510.87,507.9,510.13,43113.0,508.92,510.87,507.9,510.13,43113.0
2024-03-27 13:00:00,509.99,511.97,508.95,511.35,39850.0,509.99,511.97,508.95,511.35,39850.0
2024-03-27 14:00:00,511.7,513.63,511.65,513.28,25143.0,511.7,513.63,511.65,513.28,25143.0
2024-03-27 15:00:00,513.42,514.75,513.03,513.51,71841.0,513.42,514.75,513.03,513.51,71841.0
2024-03-28 09:30:00,515.67,518.52,513.68,517.91,49626.0,515.67,518.52,513.68,517.91,49626.0
2024-03-28 10:00:00,517.48,524.0,516.99,522.7,60472.0,517.48,524.0,516.99,522.7,60472.0
2024-03-28 11:00:00,522.77,524.0,519.93,520.59,61648.0,522.77,524.0,519.93,520.59,61648.0
2024-03-28 12:00:00,520.58,524.0,520.58,522.7,50608.0,520.58,524.0,520.58,522.7,50608.0
2024-03-28 13:00:00,523.01,525.0,522.35,524.08,35433.0,523.01,525.0,522.35,524.08,35433.0
2024-03-28 14:00:00,524.25,525.77,523.91,524.93,36363.0,524.25,525.77,523.91,524.93,36363.0
2024-03-28 15:00:00,524.71,525.28,521.17,522.88,105004.0,524.71,525.28,521.17,522.88,105004.0
2024-04-01 09:30:00,520.84,525.8,520.84,524.09,33838.0,520.84,525.8,520.84,524.09,33838.0
2024-04-01 10:00:00,524.29,528.8,523.78,527.87,40412.0,524.29,528.8,523.78,527.87,40412.0
2024-04-01 11:00:00,527.88,529.67,527.04,528.17,34368.0,527.88,529.67,527.04,528.17,34368.0
2024-04-01 12:00:00,528.17,529.41,527.16,527.7,35671.0,528.17,529.41,527.16,527.7,35671.0
2024-04-01 13:00:00,527.42,528.11,526.1,526.8,31768.0,527.42,528.11,526.1,526.8,31768.0
2024-04-01 14:00:00,526.9,527.3,525.82,526.6,32141.0,526.9,527.3,525.82,526.6,32141.0
2024-04-01 15:00:00,526.64,529.66,526.31,528.78,103150.0,526.64,529.66,526.31,528.78,103150.0
2024-04-02 09:30:00,527.5,528.8,517.05,517.05,41126.0,527.5,528.8,517.05,517.05,41126.0
2024-04-02 10:00:00,517.28,521.39,516.46,518.69,38621.0,517.28,521.39,516.46,518.69,38621.0
2024-04-02 11:00:00,518.46,522.57,517.89,520.1,41419.0,518.46,522.57,517.89,520.1,41419.0
2024-04-02 12:00:00,520.48,520.48,517.19,519.22,24905.0,520.48,520.48,517.19,519.22,24905.0
2024-04-02 13:00:00,519.99,520.0,517.51,519.47,29395.0,519.99,520.0,517.51,519.47,29395.0
2024-04-02 14:00:00,519.51,519.63,518.15,518.43,17241.0,519.51,519.63,518.15,518.43,17241.0
2024-04-02 15:00:00,518.24,520.54,518.08,519.7,49467.0,518.24,520.54,518.08,519.7,49467.0
2024-04-03 09:30:00,469.57,474.12,450.52,452.4,555257.0,469.57,474.12,450.52,452.4,555257.0
2024-04-03 10:00:00,451.59,454.63,447.26,450.5,536827.0,451.59,454.63,447.26,450.5,536827.0
2024-04-03 11:00:00,450.99,454.1,448.3,449.72,249535.0,450.99,454.1,448.3,449.72,249535.0
2024-04-03 12:00:00,449.2,449.45,443.0,443.84,299662.0,449.2,449.45,443.0,443.84,299662.0
2024-04-03 13:00:00,443.92,446.84,441.21,441.99,217844.0,443.92,446.84,441.21,441.99,217844.0
2024-04-03 14:00:00,442.0,443.66,440.44,442.41,239642.0,442.0,443.66,440.44,442.41,239642.0
2024-04-03 15:00:00,442.39,443.98,438.67,439.94,567429.0,442.39,443.98,438.67,439.94,567429.0
2024-04-04 09:30:00,444.4,455.95,443.58,452.9,392308.0,444.4,455.95,443.58,452.9,392308.0
2024-04-04 10:00:00,452.89,456.76,450.61,453.51,185403.0,452.89,456.76,450.61,453.51,185403.0
2024-04-04 11:00:00,453.53,461.18,453.13,459.3,201302.0,453.53,461.18,453.13,459.3,201302.0
2024-04-04 12:00:00,458.79,462.06,458.1,461.52,96928.0,458.79,462.06,458.1,461.52,96928.0
2024-04-04 13:00:00,461.62,467.49,461.62,466.26,218942.0,461.62,467.49,461.62,466.26,218942.0
2024-04-04 14:00:00,466.24,466.84,459.08,459.47,191609.0,466.24,466.84,459.08,459.47,191609.0
2024-04-04 15:00:00,459.47,459.48,448.24,448.58,335027.0,459.47,459.48,448.24,448.58,335027.0
2024-04-05 09:30:00,447.23,455.4,446.01,451.88,66150.0,447.23,455.4,446.01,451.88,66150.0
2024-04-05 10:00:00,452.01,452.8,446.1,448.35,115150.0,452.01,452.8,446.1,448.35,115150.0
2024-04-05 11:00:00,448.35,448.35,445.63,446.19,100879.0,448.35,448.35,445.63,446.19,100879.0
2024-04-05 12:00:00,446.37,446.37,443.28,446.02,102266.0,446.37,446.37,443.28,446.02,102266.0
2024-04-05 13:00:00,445.98,446.0,441.67,442.29,68931.0,445.98,446.0,441.67,442.29,68931.0
2024-04-05 14:00:00,442.28,443.55,441.75,442.35,60799.0,442.28,443.55,441.75,442.35,60799.0
2024-04-05 15:00:00,442.41,445.23,441.42,444.75,122410.0,442.41,445.23,441.42,444.75,122410.0
2024-04-08 09:30:00,453.48,457.11,450.79,454.72,100868.0,453.48,457.11,450.79,454.72,100868.0
2024-04-08 10:00:00,454.8,457.73,451.77,452.47,95531.0,454.8,457.73,451.77,452.47,95531.0
2024-04-08 11:00:00,452.5,456.14,451.54,455.92,60792.0,452.5,456.14,451.54,455.92,60792.0
2024-04-08 12:00:00,456.55,457.61,455.37,455.47,48262.0,456.55,457.61,455.37,455.47,48262.0
2024-04-08 13:00:00,455.19,457.75,455.19,456.68,37848.0,455.19,457.75,455.19,456.68,37848.0
2024-04-08 14:00:00,456.46,456.73,453.95,454.79,38826.0,456.46,456.73,453.95,454.79,38826.0
2024-04-08 15:00:00,454.92,455.19,452.56,453.0,108315.0,454.92,455.19,452.56,453.0,108315.0
2024-04-09 09:30:00,450.1,455.0,450.0,452.26,42427.0,450.1,455.0,450.0,452.26,42427.0
2024-04-09 10:00:00,451.78,453.75,450.29,452.06,44899.0,451.78,453.75,450.29,452.06,44899.0
2024-04-09 11:00:00,451.87,452.25,450.31,451.9,32078.0,451.87,452.25,450.31,451.9,32078.0
2024-04-09 12:00:00,452.06,453.4,451.24,451.24,20301.0,452.06,453.4,451.24,451.24,20301.0
2024-04-09 13:00:00,451.71,453.31,451.42,452.54,14618.0,451.71,453.31,451.42,452.54,14618.0
2024-04-09 14:00:00,452.61,452.83,450.06,450.54,24957.0,452.61,452.83,450.06,450.54,24957.0
2024-04-09 15:00:00,450.75,455.33,450.25,455.0,85894.0,450.75,455.33,450.25,455.0,85894.0
2024-04-10 09:30:00,449.99,453.7,446.41,448.35,48162.0,449.99,453.7,446.41,448.35,48162.0
2024-04-10 10:00:00,448.17,450.28,448.01,448.85,81330.0,448.17,450.28,448.01,448.85,81330.0
2024-04-10 11:00:00,448.93,450.79,448.54,450.28,44316.0,448.93,450.79,448.54,450.28,44316.0
2024-04-10 12:00:00,450.0,450.2,446.61,447.35,91396.0,450.0,450.2,446.61,447.35,91396.0
2024-04-10 13:00:00,447.37,449.89,446.23,449.01,54185.0,447.37,449.89,446.23,449.01,54185.0
2024-04-10 14:00:00,449.32,450.04,447.75,447.75,46392.0,449.32,450.04,447.75,447.75,46392.0
2024-04-10 15:00:00,447.74,451.34,447.35,450.95,105847.0,447.74,451.34,447.35,450.95,105847.0
2024-04-11 09:30:00,454.66,455.08,449.07,450.07,33283.0,454.66,455.08,449.07,450.07,33283.0
2024-04-11 10:00:00,450.49,451.09,448.46,448.83,33695.0,450.49,451.09,448.46,448.83,33695.0
2024-04-11 11:00:00,449.12,450.64,448.78,450.34,21608.0,449.12,450.64,448.78,450.34,21608.0
2024-04-11 12:00:00,450.19,452.04,450.16,450.92,20598.0,450.19,452.04,450.16,450.92,20598.0
2024-04-11 13:00:00,450.67,451.4,449.35,449.38,22730.0,450.67,451.4,449.35,449.38,22730.0
2024-04-11 14:00:00,449.31,450.9,448.76,449.87,26670.0,449.31,450.9,448.76,449.87,26670.0
2024-04-11 15:00:00,449.83,450.15,446.74,447.84,55690.0,449.83,450.15,446.74,447.84,55690.0
2024-04-12 09:30:00,445.55,448.5,443.26,444.67,30377.0,445.55,448.5,443.26,444.67,30377.0
2024-04-12 10:00:00,444.57,447.09,444.04,445.4,31395.0,444.57,447.09,444.04,445.4,31395.0
2024-04-12 11:00:00,445.34,447.14,445.24,445.27,13999.0,445.34,447.14,445.24,445.27,13999.0
2024-04-12 12:00:00,445.22,445.33,443.74,444.66,17198.0,445.22,445.33,443.74,444.66,17198.0
2024-04-12 13:00:00,444.56,445.02,442.75,444.59,22692.0,444.56,445.02,442.75,444.59,22692.0
2024-04-12 14:00:00,444.45,445.42,443.82,445.07,16228.0,444.45,445.42,443.82,445.07,16228.0
2024-04-12 15:00:00,444.79,445.12,441.0,441.94,57733.0,444.79,445.12,441.0,441.94,57733.0
2024-04-15 09:30:00,444.36,444.87,436.46,436.63,53799.0,444.36,444.87,436.46,436.63,53799.0
2024-04-15 10:00:00,436.66,439.1,434.5,434.69,55957.0,436.66,439.1,434.5,434.69,55957.0
2024-04-15 11:00:00,434.68,436.93,434.5,436.7,56976.0,434.68,436.93,434.5,436.7,56976.0
2024-04-15 12:00:00,437.2,438.44,436.08,436.49,31251.0,437.2,438.44,436.08,436.49,31251.0
2024-04-15 13:00:00,436.27,436.68,433.16,434.29,42808.0,436.27,436.68,433.16,434.29,42808.0
2024-04-15 14:00:00,434.21,435.45,432.52,435.14,46077.0,434.21,435.45,432.52,435.14,46077.0
2024-04-15 15:00:00,434.65,434.87,431.68,432.95,111283.0,434.65,434.87,431.68,432.95,111283.0
2024-04-16 09:30:00,431.33,432.46,425.35,425.35,85125.0,431.33,432.46,425.35,425.35,85125.0
2024-04-16 10:00:00,425.52,426.37,422.28,423.12,90146.0,425.52,426.37,422.28,423.12,90146.0
2024-04-16 11:00:00,422.91,425.32,422.15,422.16,68596.0,422.91,425.32,422.15,422.16,68596.0
2024-04-16 12:00:00,422.1,425.54,422.1,423.93,52696.0,422.1,425.54,422.1,423.93,52696.0
2024-04-16 13:00:00,423.74,425.36,423.01,424.54,29550.0,423.74,425.36,423.01,424.54,29550.0
2024-04-16 14:00:00,424.1,426.48,422.4,423.78,37529.0,424.1,426.48,422.4,423.78,37529.0
2024-04-16 15:00:00,423.6,425.05,422.87,424.09,168889.0,423.6,425.05,422.87,424.09,168889.0
2024-04-17 09:30:00,428.8,429.92,423.67,428.73,55246.0,428.8,429.92,423.67,428.73,55246.0
2024-04-17 10:00:00,428.79,429.56,426.82,427.04,54549.0,428.79,429.56,426.82,427.04,54549.0
2024-04-17 11:00:00,427.04,427.84,425.32,426.21,57039.0,427.04,427.84,425.32,426.21,57039.0
2024-04-17 12:00:00,426.21,428.53,425.53,426.14,33579.0,426.21,428.53,425.53,426.14,33579.0
2024-04-17 13:00:00,425.99,428.23,425.4,427.77,38021.0,425.99,428.23,425.4,427.77,38021.0
2024-04-17 14:00:00,427.84,428.9,426.13,428.27,33306.0,427.84,428.9,426.13,428.27,33306.0
2024-04-17 15:00:00,428.21,428.79,424.33,424.76,85710.0,428.21,428.79,424.33,424.76,85710.0
2024-04-18 09:30:00,428.82,428.82,416.58,420.59,60182.0,428.82,428.82,416.58,420.59,60182.0
2024-04-18 10:00:00,420.94,425.91,420.4,425.61,30110.0,420.94,425.91,420.4,425.61,30110.0
2024-04-18 11:00:00,425.6,425.61,422.0,424.12,45230.0,425.6,425.61,422.0,424.12,45230.0
2024-04-18 12:00:00,425.04,428.64,424.48,426.84,55411.0,425.04,428.64,424.48,426.84,55411.0
2024-04-18 13:00:00,426.98,427.87,425.45,426.15,56780.0,426.98,427.87,425.45,426.15,56780.0
2024-04-18 14:00:00,425.99,426.64,424.57,426.08,48809.0,425.99,426.64,424.57,426.08,48809.0
2024-04-18 15:00:00,425.95,427.55,425.01,425.1,56564.0,425.95,427.55,425.01,425.1,56564.0
2024-04-19 09:30:00,413.83,418.79,413.51,415.85,104777.0,413.83,418.79,413.51,415.85,104777.0
2024-04-19 10:00:00,414.51,415.71,412.02,413.85,88542.0,414.51,415.71,412.02,413.85,88542.0
2024-04-19 11:00:00,413.89,414.33,411.34,411.9,67463.0,413.89,414.33,411.34,411.9,67463.0
2024-04-19 12:00:00,411.97,415.77,410.99,415.15,48395.0,411.97,415.77,410.99,415.15,48395.0
2024-04-19 13:00:00,415.2,417.13,414.64,415.69,49210.0,415.2,417.13,414.64,415.69,49210.0
2024-04-19 14:00:00,415.89,416.01,413.84,415.03,48832.0,415.89,416.01,413.84,415.03,48832.0
2024-04-19 15:00:00,415.05,415.62,412.67,413.24,104959.0,415.05,415.62,412.67,413.24,104959.0
2024-04-22 09:30:00,417.43,419.29,414.24,416.66,23937.0,417.43,419.29,414.24,416.66,23937.0
2024-04-22 10:00:00,417.84,418.38,413.63,413.63,33322.0,417.84,418.38,413.63,413.63,33322.0
2024-04-22 11:00:00,413.96,415.11,412.88,413.34,16362.0,413.96,415.11,412.88,413.34,16362.0
2024-04-22 12:00:00,412.76,415.17,412.64,415.02,18651.0,412.76,415.17,412.64,415.02,18651.0
2024-04-22 13:00:00,414.94,417.13,414.25,416.87,29103.0,414.94,417.13,414.25,416.87,29103.0
2024-04-22 14:00:00,416.91,417.74,414.43,417.69,28791.0,416.91,417.74,414.43,417.69,28791.0
2024-04-22 15:00:00,417.85,418.0,415.86,417.99,75065.0,417.85,418.0,415.86,417.99,75065.0
2024-04-23 09:30:00,420.86,424.0,418.93,423.31,29957.0,420.86,424.0,418.93,423.31,29957.0
2024-04-23 10:00:00,423.0,424.85,419.31,419.72,62648.0,423.0,424.85,419.31,419.72,62648.0
2024-04-23 11:00:00,419.93,420.4,418.18,419.99,20059.0,419.93,420.4,418.18,419.99,20059.0
2024-04-23 12:00:00,419.72,420.62,418.74,420.27,36386.0,419.72,420.62,418.74,420.27,36386.0
2024-04-23 13:00:00,420.4,421.6,419.96,421.44,38727.0,420.4,421.6,419.96,421.44,38727.0
2024-04-23 14:00:00,421.76,421.99,420.43,420.61,24753.0,421.76,421.99,420.43,420.61,24753.0
2024-04-23 15:00:00,420.46,420.79,417.27,419.22,82556.0,420.46,420.79,417.27,419.22,82556.0
2024-04-24 09:30:00,414.63,417.87,413.02,414.2,77693.0,414.63,417.87,413.02,414.2,77693.0
2024-04-24 10:00:00,414.01,414.31,410.55,411.09,41795.0,414.01,414.31,410.55,411.09,41795.0
2024-04-24 11:00:00,411.32,411.84,408.66,408.66,56608.0,411.32,411.84,408.66,408.66,56608.0
2024-04-24 12:00:00,408.74,409.83,407.16,408.16,37980.0,408.74,409.83,407.16,408.16,37980.0
2024-04-24 13:00:00,408.44,409.96,407.35,409.92,46203.0,408.44,409.96,407.35,409.92,46203.0
2024-04-24 14:00:00,409.73,409.73,408.27,408.5,18006.0,409.73,409.73,408.27,408.5,18006.0
2024-04-24 15:00:00,408.57,411.86,408.24,410.53,109928.0,408.57,411.86,408.24,410.53,109928.0
2024-04-25 09:30:00,409.35,409.35,404.8,406.03,28106.0,409.35,409.35,404.8,406.03,28106.0
2024-04-25 10:00:00,405.58,408.06,404.2,404.66,33687.0,405.58,408.06,404.2,404.66,33687.0
2024-04-25 11:00:00,404.57,406.93,404.23,405.67,47135.0,404.57,406.93,404.23,405.67,47135.0
2024-04-25 12:00:00,405.63,406.3,404.63,405.09,25885.0,405.63,406.3,404.63,405.09,25885.0
2024-04-25 13:00:00,405.15,405.24,403.13,405.12,24287.0,405.15,405.24,403.13,405.12,24287.0
2024-04-25 14:00:00,405.38,406.58,404.85,406.49,28787.0,405.38,406.58,404.85,406.49,28787.0
2024-04-25 15:00:00,406.57,408.46,406.24,408.13,74906.0,406.57,408.46,406.24,408.13,74906.0
2024-04-26 09:30:00,405.62,408.94,402.95,408.55,31649.0,405.62,408.94,402.95,408.55,31649.0
2024-04-26 10:00:00,408.41,411.35,406.36,406.51,52691.0,408.41,411.35,406.36,406.51,52691.0
2024-04-26 11:00:00,406.61,408.0,406.08,407.1,20113.0,406.61,408.0,406.08,407.1,20113.0
2024-04-26 12:00:00,407.1,407.84,405.85,407.81,24575.0,407.1,407.84,405.85,407.81,24575.0
2024-04-26 13:00:00,407.4,407.7,406.36,407.21,31420.0,407.4,407.7,406.36,407.21,31420.0
2024-04-26 14:00:00,407.04,407.78,406.04,407.58,18906.0,407.04,407.78,406.04,407.58,18906.0
2024-04-26 15:00:00,407.74,408.17,406.13,406.39,54357.0,407.74,408.17,406.13,406.39,54357.0
2024-04-29 09:30:00,404.86,409.52,404.86,406.1,36712.0,404.86,409.52,404.86,406.1,36712.0
2024-04-29 10:00:00,406.1,407.56,405.33,406.04,26894.0,406.1,407.56,405.33,406.04,26894.0
2024-04-29 11:00:00,405.83,406.71,405.19,405.65,26052.0,405.83,406.71,405.19,405.65,26052.0
2024-04-29 12:00:00,405.63,405.85,404.16,404.4,36450.0,405.63,405.85,404.16,404.4,36450.0
2024-04-29 13:00:00,404.47,405.93,404.14,404.87,49011.0,404.47,405.93,404.14,404.87,49011.0
2024-04-29 14:00:00,404.77,406.31,404.48,406.08,32536.0,404.77,406.31,404.48,406.08,32536.0
2024-04-29 15:00:00,405.91,410.0,404.7,409.98,77575.0,405.91,410.0,404.7,409.98,77575.0
2024-04-30 09:30:00,410.04,412.04,403.97,404.82,35596.0,410.04,412.04,403.97,404.82,35596.0
2024-04-30 10:00:00,405.0,406.57,404.05,405.85,55401.0,405.0,406.57,404.05,405.85,55401.0
2024-04-30 11:00:00,405.87,406.17,404.55,405.04,24057.0,405.87,406.17,404.55,405.04,24057.0
2024-04-30 12:00:00,405.21,405.34,402.82,404.85,36166.0,405.21,405.34,402.82,404.85,36166.0
2024-04-30 13:00:00,404.63,405.17,403.35,404.04,38735.0,404.63,405.17,403.35,404.04,38735.0
2024-04-30 14:00:00,403.9,404.13,402.0,402.91,42590.0,403.9,404.13,402.0,402.91,42590.0
2024-04-30 15:00:00,403.0,405.9,402.58,404.89,103118.0,403.0,405.9,402.58,404.89,103118.0
2024-05-01 09:30:00,403.14,403.39,400.01,402.47,36517.0,403.14,403.39,400.01,402.47,36517.0
2024-05-01 10:00:00,402.47,404.51,401.41,401.81,54177.0,402.47,404.51,401.41,401.81,54177.0
2024-05-01 11:00:00,401.8,402.19,398.45,400.08,21758.0,401.8,402.19,398.45,400.08,21758.0
2024-05-01 12:00:00,399.98,401.34,398.9,398.9,9271.0,399.98,401.34,398.9,398.9,9271.0
2024-05-01 13:00:00,398.9,400.91,398.89,400.5,16520.0,398.9,400.91,398.89,400.5,16520.0
2024-05-01 14:00:00,400.5,404.17,400.49,403.26,22848.0,400.5,404.17,400.49,403.26,22848.0
2024-05-01 15:00:00,403.47,404.09,401.31,402.17,78140.0,403.47,404.09,401.31,402.17,78140.0
2024-05-02 09:30:00,402.52,405.18,398.6,398.88,20490.0,402.52,405.18,398.6,398.88,20490.0
2024-05-02 10:00:00,398.88,403.13,398.12,399.98,55185.0,398.88,403.13,398.12,399.98,55185.0
2024-05-02 11:00:00,399.98,400.04,396.88,398.99,37700.0,399.98,400.04,396.88,398.99,37700.0
2024-05-02 12:00:00,398.75,399.48,397.75,398.86,23038.0,398.75,399.48,397.75,398.86,23038.0
2024-05-02 13:00:00,398.97,401.02,398.87,399.95,30179.0,398.97,401.02,398.87,399.95,30179.0
2024-05-02 14:00:00,400.3,400.64,399.19,399.54,30890.0,400.3,400.64,399.19,399.54,30890.0
2024-05-02 15:00:00,399.4,399.62,396.73,396.97,106332.0,399.4,399.62,396.73,396.97,106332.0
2024-05-03 09:30:00,402.48,404.34,400.85,403.68,32556.0,402.48,404.34,400.85,403.68,32556.0
2024-05-03 10:00:00,403.83,404.51,399.01,401.79,33340.0,403.83,404.51,399.01,401.79,33340.0
2024-05-03 11:00:00,401.69,402.89,399.8,400.05,20223.0,401.69,402.89,399.8,400.05,20223.0
2024-05-03 12:00:00,400.21,400.77,398.41,398.77,21631.0,400.21,400.77,398.41,398.77,21631.0
2024-05-03 13:00:00,398.83,400.26,398.24,398.27,22100.0,398.83,400.26,398.24,398.27,22100.0
2024-05-03 14:00:00,398.31,399.25,397.9,398.06,31178.0,398.31,399.25,397.9,398.06,31178.0
2024-05-03 15:00:00,397.74,399.22,397.27,397.36,59572.0,397.74,399.22,397.27,397.36,59572.0
2024-05-06 09:30:00,397.28,398.66,394.58,395.43,36110.0,397.28,398.66,394.58,395.43,36110.0
2024-05-06 10:00:00,395.64,396.0,393.07,393.46,53269.0,395.64,396.0,393.07,393.46,53269.0
2024-05-06 11:00:00,393.26,394.99,393.24,393.86,50306.0,393.26,394.99,393.24,393.86,50306.0
2024-05-06 12:00:00,393.71,394.69,392.75,393.2,28888.0,393.71,394.69,392.75,393.2,28888.0
2024-05-06 13:00:00,393.25,395.09,393.01,394.35,91980.0,393.25,395.09,393.01,394.35,91980.0
2024-05-06 14:00:00,394.36,394.83,393.0,394.19,82812.0,394.36,394.83,393.0,394.19,82812.0
2024-05-06 15:00:00,394.05,396.55,393.41,394.92,98534.0,394.05,396.55,393.41,394.92,98534.0
2024-05-07 09:30:00,394.24,397.36,390.77,396.56,78026.0,394.24,397.36,390.77,396.56,78026.0
2024-05-07 10:00:00,396.43,398.8,396.08,398.39,46855.0,396.43,398.8,396.08,398.39,46855.0
2024-05-07 11:00:00,398.4,398.7,396.04,397.86,37606.0,398.4,398.7,396.04,397.86,37606.0
2024-05-07 12:00:00,398.06,398.06,395.5,395.84,26339.0,398.06,398.06,395.5,395.84,26339.0
2024-05-07 13:00:00,395.82,396.46,395.01,395.24,33923.0,395.82,396.46,395.01,395.24,33923.0
2024-05-07 14:00:00,395.26,395.71,394.53,395.06,24767.0,395.26,395.71,394.53,395.06,24767.0
2024-05-07 15:00:00,395.07,395.85,393.65,393.7,72877.0,395.07,395.85,393.65,393.7,72877.0
2024-05-08 09:30:00,393.51,397.99,391.05,391.38,24526.0,393.51,397.99,391.05,391.38,24526.0
2024-05-08 10:00:00,391.6,392.57,388.78,389.56,60801.0,391.6,392.57,388.78,389.56,60801.0
2024-05-08 11:00:00,389.68,390.73,388.4,390.12,38799.0,389.68,390.73,388.4,390.12,38799.0
2024-05-08 12:00:00,389.97,390.56,389.76,389.88,17387.0,389.97,390.56,389.76,389.88,17387.0
2024-05-08 13:00:00,390.2,391.08,388.98,389.02,29194.0,390.2,391.08,388.98,389.02,29194.0
2024-05-08 14:00:00,388.97,390.05,387.79,387.99,31434.0,388.97,390.05,387.79,387.99,31434.0
2024-05-08 15:00:00,387.92,389.01,387.23,388.41,80523.0,387.92,389.01,387.23,388.41,80523.0
2024-05-09 09:30:00,389.18,392.08,388.0,389.81,28044.0,389.18,392.08,388.0,389.81,28044.0
2024-05-09 10:00:00,389.88,394.11,389.88,392.62,36374.0,389.88,394.11,389.88,392.62,36374.0
2024-05-09 11:00:00,392.75,394.78,392.74,394.34,37749.0,392.75,394.78,392.74,394.34,37749.0
2024-05-09 12:00:00,394.4,394.42,392.9,394.28,10235.0,394.4,394.42,392.9,394.28,10235.0
2024-05-09 13:00:00,394.47,394.98,393.63,393.99,18329.0,394.47,394.98,393.63,393.99,18329.0
2024-05-09 14:00:00,394.31,395.61,393.46,395.16,27264.0,394.31,395.61,393.46,395.16,27264.0
2024-05-09 15:00:00,395.15,397.14,395.01,397.08,93241.0,395.15,397.14,395.01,397.08,93241.0
2024-05-10 09:30:00,397.0,401.18,397.0,400.18,40878.0,397.0,401.18,397.0,400.18,40878.0
2024-05-10 10:00:00,400.33,402.82,399.19,401.47,49710.0,400.33,402.82,399.19,401.47,49710.0
2024-05-10 11:00:00,401.39,402.37,398.62,400.07,41348.0,401.39,402.37,398.62,400.07,41348.0
2024-05-10 12:00:00,400.01,400.48,398.34,400.45,23498.0,400.01,400.48,398.34,400.45,23498.0
2024-05-10 13:00:00,400.56,400.94,398.96,399.31,17410.0,400.56,400.94,398.96,399.31,17410.0
2024-05-10 14:00:00,399.16,400.5,399.15,400.05,19753.0,399.16,400.5,399.15,400.05,19753.0
2024-05-10 15:00:00,399.98,401.92,399.92,401.9,72355.0,399.98,401.92,399.92,401.9,72355.0
2024-05-13 09:30:00,404.45,411.6,403.07,408.93,55532.0,404.45,411.6,403.07,408.93,55532.0
2024-05-13 10:00:00,408.54,409.8,406.39,407.39,48078.0,408.54,409.8,406.39,407.39,48078.0
2024-05-13 11:00:00,407.54,407.82,403.4,403.4,32139.0,407.54,407.82,403.4,403.4,32139.0
2024-05-13 12:00:00,404.05,404.61,403.12,403.28,18851.0,404.05,404.61,403.12,403.28,18851.0
2024-05-13 13:00:00,403.46,404.32,402.79,404.08,20142.0,403.46,404.32,402.79,404.08,20142.0
2024-05-13 14:00:00,403.9,404.54,401.31,401.92,23250.0,403.9,404.54,401.31,401.92,23250.0
2024-05-13 15:00:00,402.17,405.31,402.17,404.19,64699.0,402.17,405.31,402.17,404.19,64699.0
2024-05-14 09:30:00,407.4,409.59,404.38,406.35,26877.0,407.4,409.59,404.38,406.35,26877.0
2024-05-14 10:00:00,406.04,408.44,404.18,404.39,39522.0,406.04,408.44,404.18,404.39,39522.0
2024-05-14 11:00:00,404.44,405.07,402.63,403.23,20604.0,404.44,405.07,402.63,403.23,20604.0
2024-05-14 12:00:00,403.21,404.1,402.56,403.9,21350.0,403.21,404.1,402.56,403.9,21350.0
2024-05-14 13:00:00,403.93,404.82,403.01,404.52,19404.0,403.93,404.82,403.01,404.52,19404.0
2024-05-14 14:00:00,404.47,404.63,403.3,403.97,16312.0,404.47,404.63,403.3,403.97,16312.0
2024-05-14 15:00:00,403.92,404.04,401.3,401.54,79075.0,403.92,404.04,401.3,401.54,79075.0
2024-05-15 09:30:00,406.31,407.0,401.57,402.79,29510.0,406.31,407.0,401.57,402.79,29510.0
2024-05-15 10:00:00,402.26,405.14,401.71,404.87,36018.0,402.26,405.14,401.71,404.87,36018.0
2024-05-15 11:00:00,405.03,405.41,402.32,403.64,28613.0,405.03,405.41,402.32,403.64,28613.0
2024-05-15 12:00:00,403.36,404.73,402.77,404.19,10919.0,403.36,404.73,402.77,404.19,10919.0
2024-05-15 13:00:00,404.33,405.04,403.41,403.76,25656.0,404.33,405.04,403.41,403.76,25656.0
2024-05-15 14:00:00,403.82,403.82,402.32,402.68,27550.0,403.82,403.82,402.32,402.68,27550.0
2024-05-15 15:00:00,402.83,403.99,402.62,403.51,47725.0,402.83,403.99,402.62,403.51,47725.0
2024-05-16 09:30:00,401.84,405.05,400.6,404.87,39390.0,401.84,405.05,400.6,404.87,39390.0
2024-05-16 10:00:00,404.33,406.89,404.12,406.89,36653.0,404.33,406.89,404.12,406.89,36653.0
2024-05-16 11:00:00,406.98,406.98,403.51,404.98,18803.0,406.98,406.98,403.51,404.98,18803.0
2024-05-16 12:00:00,405.25,405.79,403.81,404.79,18308.0,405.25,405.79,403.81,404.79,18308.0
2024-05-16 13:00:00,404.36,404.79,403.5,403.69,10182.0,404.36,404.79,403.5,403.69,10182.0
2024-05-16 14:00:00,403.79,403.81,402.6,402.7,21211.0,403.79,403.81,402.6,402.7,21211.0
2024-05-16 15:00:00,402.73,402.75,400.95,401.35,61167.0,402.73,402.75,400.95,401.35,61167.0
2024-05-17 09:30:00,402.37,402.37,398.43,398.57,32717.0,402.37,402.37,398.43,398.57,32717.0
2024-05-17 10:00:00,398.76,398.89,397.02,398.36,31629.0,398.76,398.89,397.02,398.36,31629.0
2024-05-17 11:00:00,398.36,398.77,396.06,397.63,48042.0,398.36,398.77,396.06,397.63,48042.0
2024-05-17 12:00:00,397.69,398.2,397.17,397.51,20350.0,397.69,398.2,397.17,397.51,20350.0
2024-05-17 13:00:00,397.62,398.05,396.74,397.18,14136.0,397.62,398.05,396.74,397.18,14136.0
2024-05-17 14:00:00,397.17,398.87,397.17,398.73,17190.0,397.17,398.87,397.17,398.73,17190.0
2024-05-17 15:00:00,398.83,399.77,398.18,399.56,37221.0,398.83,399.77,398.18,399.56,37221.0
2024-05-20 09:30:00,392.66,394.98,389.74,392.0,77229.0,392.66,394.98,389.74,392.0,77229.0
2024-05-20 10:00:00,392.1,394.61,390.25,390.77,63355.0,392.1,394.61,390.25,390.77,63355.0
2024-05-20 11:00:00,390.86,392.06,389.62,390.84,34552.0,390.86,392.06,389.62,390.84,34552.0
2024-05-20 12:00:00,391.11,391.11,388.07,388.29,31562.0,391.11,391.11,388.07,388.29,31562.0
2024-05-20 13:00:00,388.43,388.82,386.77,386.93,60377.0,388.43,388.82,386.77,386.93,60377.0
2024-05-20 14:00:00,386.93,388.81,386.01,388.68,49474.0,386.93,388.81,386.01,388.68,49474.0
2024-05-20 15:00:00,388.69,389.6,386.11,386.31,116643.0,388.69,389.6,386.11,386.31,116643.0
2024-05-21 09:30:00,386.51,388.76,381.01,381.78,87109.0,386.51,388.76,381.01,381.78,87109.0
2024-05-21 10:00:00,381.78,383.73,381.13,382.26,77964.0,381.78,383.73,381.13,382.26,77964.0
2024-05-21 11:00:00,382.32,382.32,379.49,379.8,58304.0,382.32,382.32,379.49,379.8,58304.0
2024-05-21 12:00:00,379.69,380.19,378.67,379.37,31695.0,379.69,380.19,378.67,379.37,31695.0
2024-05-21 13:00:00,379.37,380.29,378.09,379.84,27269.0,379.37,380.29,378.09,379.84,27269.0
2024-05-21 14:00:00,379.76,380.08,379.01,379.77,39151.0,379.76,380.08,379.01,379.77,39151.0
2024-05-21 15:00:00,379.79,382.59,379.7,381.82,97669.0,379.79,382.59,379.7,381.82,97669.0
2024-05-22 09:30:00,383.1,383.1,379.28,382.02,39896.0,383.1,383.1,379.28,382.02,39896.0
2024-05-22 10:00:00,381.6,382.0,379.71,381.34,36497.0,381.6,382.0,379.71,381.34,36497.0
2024-05-22 11:00:00,381.25,382.88,380.9,382.4,27558.0,381.25,382.88,380.9,382.4,27558.0
2024-05-22 12:00:00,381.97,382.52,380.64,382.52,38325.0,381.97,382.52,380.64,382.52,38325.0
2024-05-22 13:00:00,382.61,383.04,380.1,380.2,26173.0,382.61,383.04,380.1,380.2,26173.0
2024-05-22 14:00:00,380.05,380.55,378.95,379.49,34718.0,380.05,380.55,378.95,379.49,34718.0
2024-05-22 15:00:00,379.59,380.12,376.9,378.04,114864.0,379.59,380.12,376.9,378.04,114864.0
2024-05-23 09:30:00,380.25,380.8,376.02,378.61,52431.0,380.25,380.8,376.02,378.61,52431.0
2024-05-23 10:00:00,378.6,379.56,376.25,378.29,79760.0,378.6,379.56,376.25,378.29,79760.0
2024-05-23 11:00:00,378.35,380.55,377.69,378.68,64161.0,378.35,380.55,377.69,378.68,64161.0
2024-05-23 12:00:00,378.73,379.61,377.59,377.89,37730.0,378.73,379.61,377.59,377.89,37730.0
2024-05-23 13:00:00,377.74,378.83,377.1,378.18,30204.0,377.74,378.83,377.1,378.18,30204.0
2024-05-23 14:00:00,378.18,379.35,377.39,378.2,38408.0,378.18,379.35,377.39,378.2,38408.0
2024-05-23 15:00:00,378.22,378.22,376.1,376.3,78263.0,378.22,378.22,376.1,376.3,78263.0
2024-05-24 09:30:00,375.33,381.33,375.3,380.77,72859.0,375.33,381.33,375.3,380.77,72859.0
2024-05-24 10:00:00,380.83,381.77,377.56,379.59,75259.0,380.83,381.77,377.56,379.59,75259.0
2024-05-24 11:00:00,379.59,381.08,378.6,379.17,50192.0,379.59,381.08,378.6,379.17,50192.0
2024-05-24 12:00:00,379.3,381.22,379.3,380.31,34667.0,379.3,381.22,379.3,380.31,34667.0
2024-05-24 13:00:00,380.33,382.8,380.23,382.25,34871.0,380.33,382.8,380.23,382.25,34871.0
2024-05-24 14:00:00,382.25,383.41,381.56,383.12,69633.0,382.25,383.41,381.56,383.12,69633.0
2024-05-24 15:00:00,383.16,383.41,380.77,381.84,108305.0,383.16,383.41,380.77,381.84,108305.0
2024-05-28 09:30:00,381.35,386.0,377.69,385.86,89318.0,381.35,386.0,377.69,385.86,89318.0
2024-05-28 10:00:00,385.55,385.69,380.4,382.39,84807.0,385.55,385.69,380.4,382.39,84807.0
2024-05-28 11:00:00,382.46,384.14,381.76,382.4,50899.0,382.46,384.14,381.76,382.4,50899.0
2024-05-28 12:00:00,382.4,382.68,380.6,381.13,33467.0,382.4,382.68,380.6,381.13,33467.0
2024-05-28 13:00:00,380.99,382.44,380.8,381.81,33460.0,380.99,382.44,380.8,381.81,33460.0
2024-05-28 14:00:00,381.81,382.59,380.63,381.04,31833.0,381.81,382.59,380.63,381.04,31833.0
2024-05-28 15:00:00,381.23,381.72,380.44,381.29,69459.0,381.23,381.72,380.44,381.29,69459.0
2024-05-29 09:30:00,379.0,384.8,379.0,382.86,49803.0,379.0,384.8,379.0,382.86,49803.0
2024-05-29 10:00:00,383.22,386.46,382.84,382.95,78486.0,383.22,386.46,382.84,382.95,78486.0
2024-05-29 11:00:00,383.09,383.75,381.6,381.94,61336.0,383.09,383.75,381.6,381.94,61336.0
2024-05-29 12:00:00,381.65,382.44,380.1,381.01,62118.0,381.65,382.44,380.1,381.01,62118.0
2024-05-29 13:00:00,381.01,381.56,379.8,379.91,59086.0,381.01,381.56,379.8,379.91,59086.0
2024-05-29 14:00:00,380.0,380.5,377.9,379.09,83813.0,380.0,380.5,377.9,379.09,83813.0
2024-05-29 15:00:00,379.11,379.33,377.82,378.42,147134.0,379.11,379.33,377.82,378.42,147134.0
2024-05-30 09:30:00,381.65,388.6,380.74,384.94,207080.0,381.65,388.6,380.74,384.94,207080.0
2024-05-30 10:00:00,385.37,387.49,381.11,385.49,196283.0,385.37,387.49,381.11,385.49,196283.0
2024-05-30 11:00:00,385.69,388.89,385.5,388.22,109909.0,385.69,388.89,385.5,388.22,109909.0
2024-05-30 12:00:00,388.27,388.77,387.2,388.21,64925.0,388.27,388.77,387.2,388.21,64925.0
2024-05-30 13:00:00,388.28,388.61,387.16,388.33,74546.0,388.28,388.61,387.16,388.33,74546.0
2024-05-30 14:00:00,388.48,388.71,385.81,386.82,117244.0,388.48,388.71,385.81,386.82,117244.0
2024-05-30 15:00:00,386.94,387.61,385.46,385.8,267793.0,386.94,387.61,385.46,385.8,267793.0
2024-05-31 09:30:00,421.21,421.21,388.0,392.73,508136.0,421.21,421.21,388.0,392.73,508136.0
2024-05-31 10:00:00,392.5,392.72,382.14,384.65,310369.0,392.5,392.72,382.14,384.65,310369.0
2024-05-31 11:00:00,383.92,386.67,382.12,384.24,134006.0,383.92,386.67,382.12,384.24,134006.0
2024-05-31 12:00:00,384.04,387.98,383.94,386.3,122231.0,384.04,387.98,383.94,386.3,122231.0
2024-05-31 13:00:00,386.6,391.97,386.51,390.44,166429.0,386.6,391.97,386.51,390.44,166429.0
2024-05-31 14:00:00,390.51,392.92,389.14,392.41,106584.0,390.51,392.92,389.14,392.41,106584.0
2024-05-31 15:00:00,392.41,395.85,390.02,395.54,252689.0,392.41,395.85,390.02,395.54,252689.0
2024-06-03 09:30:00,394.4,394.67,386.09,388.61,99096.0,394.4,394.67,386.09,388.61,99096.0
2024-06-03 10:00:00,389.08,399.81,388.1,395.73,146438.0,389.08,399.81,388.1,395.73,146438.0
2024-06-03 11:00:00,395.47,398.07,394.4,396.22,53962.0,395.47,398.07,394.4,396.22,53962.0
2024-06-03 12:00:00,396.39,398.7,393.01,393.72,41162.0,396.39,398.7,393.01,393.72,41162.0
2024-06-03 13:00:00,393.55,394.2,392.03,392.67,63035.0,393.55,394.2,392.03,392.67,63035.0
2024-06-03 14:00:00,392.83,394.0,391.07,391.9,37228.0,392.83,394.0,391.07,391.9,37228.0
2024-06-03 15:00:00,391.89,393.42,388.5,390.13,138758.0,391.89,393.42,388.5,390.13,138758.0
2024-06-04 09:30:00,386.99,390.49,386.5,390.11,36919.0,386.99,390.49,386.5,390.11,36919.0
2024-06-04 10:00:00,389.41,396.31,389.12,393.39,89908.0,389.41,396.31,389.12,393.39,89908.0
2024-06-04 11:00:00,393.5,394.93,391.2,391.71,50877.0,393.5,394.93,391.2,391.71,50877.0
2024-06-04 12:00:00,391.93,393.2,390.87,393.18,35413.0,391.93,393.2,390.87,393.18,35413.0
2024-06-04 13:00:00,393.36,393.37,391.3,393.01,45299.0,393.36,393.37,391.3,393.01,45299.0
2024-06-04 14:00:00,392.99,395.05,392.68,392.99,37869.0,392.99,395.05,392.68,392.99,37869.0
2024-06-04 15:00:00,392.84,392.95,389.29,389.38,98991.0,392.84,392.95,389.29,389.38,98991.0
2024-06-05 09:30:00,390.0,390.95,387.0,387.97,37494.0,390.0,390.95,387.0,387.97,37494.0
2024-06-05 10:00:00,387.57,389.75,386.9,387.55,64743.0,387.57,389.75,386.9,387.55,64743.0
2024-06-05 11:00:00,387.71,390.97,387.54,390.24,34636.0,387.71,390.97,387.54,390.24,34636.0
2024-06-05 12:00:00,390.27,390.27,386.35,386.7,21212.0,390.27,390.27,386.35,386.7,21212.0
2024-06-05 13:00:00,386.44,387.28,385.69,385.76,45874.0,386.44,387.28,385.69,385.76,45874.0
2024-06-05 14:00:00,385.88,387.15,385.09,386.56,52089.0,385.88,387.15,385.09,386.56,52089.0
2024-06-05 15:00:00,386.69,387.57,386.22,387.08,100035.0,386.69,387.57,386.22,387.08,100035.0
2024-06-06 09:30:00,384.43,385.89,382.27,382.66,43591.0,384.43,385.89,382.27,382.66,43591.0
2024-06-06 10:00:00,382.98,387.61,382.83,385.42,42555.0,382.98,387.61,382.83,385.42,42555.0
2024-06-06 11:00:00,385.75,386.38,385.11,385.33,22728.0,385.75,386.38,385.11,385.33,22728.0
2024-06-06 12:00:00,385.33,387.31,384.36,386.83,20937.0,385.33,387.31,384.36,386.83,20937.0
2024-06-06 13:00:00,386.83,389.13,386.12,388.34,32361.0,386.83,389.13,386.12,388.34,32361.0
2024-06-06 14:00:00,388.27,388.27,385.79,387.5,30297.0,388.27,388.27,385.79,387.5,30297.0
2024-06-06 15:00:00,387.5,387.67,384.73,384.84,101363.0,387.5,387.67,384.73,384.84,101363.0
2024-06-07 09:30:00,383.09,385.33,380.73,381.63,38383.0,383.09,385.33,380.73,381.63,38383.0
2024-06-07 10:00:00,381.63,384.72,380.39,384.53,44315.0,381.63,384.72,380.39,384.53,44315.0
2024-06-07 11:00:00,384.53,385.37,383.79,384.58,49941.0,384.53,385.37,383.79,384.58,49941.0
2024-06-07 12:00:00,384.55,385.31,381.94,382.43,25019.0,384.55,385.31,381.94,382.43,25019.0
2024-06-07 13:00:00,382.4,382.97,381.23,382.08,45750.0,382.4,382.97,381.23,382.08,45750.0
2024-06-07 14:00:00,381.94,382.95,381.05,382.87,36044.0,381.94,382.95,381.05,382.87,36044.0
2024-06-07 15:00:00,382.72,383.33,381.42,382.62,73575.0,382.72,383.33,381.42,382.62,73575.0
2024-06-10 09:30:00,381.55,381.55,377.12,377.98,28939.0,381.55,381.55,377.12,377.98,28939.0
2024-06-10 10:00:00,378.2,379.65,376.72,377.06,50128.0,378.2,379.65,376.72,377.06,50128.0
2024-06-10 11:00:00,376.8,378.16,376.56,377.34,38758.0,376.8,378.16,376.56,377.34,38758.0
2024-06-10 12:00:00,377.2,378.25,376.67,378.0,26240.0,377.2,378.25,376.67,378.0,26240.0
2024-06-10 13:00:00,378.17,379.05,377.57,378.38,27584.0,378.17,379.05,377.57,378.38,27584.0
2024-06-10 14:00:00,378.39,382.0,378.33,381.5,41280.0,378.39,382.0,378.33,381.5,41280.0
2024-06-10 15:00:00,381.5,382.66,380.54,382.5,99886.0,381.5,382.66,380.54,382.5,99886.0
2024-06-11 09:30:00,381.99,382.95,380.23,381.65,56102.0,381.99,382.95,380.23,381.65,56102.0
2024-06-11 10:00:00,381.8,385.28,381.8,385.18,48138.0,381.8,385.28,381.8,385.18,48138.0
2024-06-11 11:00:00,385.15,385.31,381.24,383.15,37749.0,385.15,385.31,381.24,383.15,37749.0
2024-06-11 12:00:00,382.83,383.51,382.23,382.81,35576.0,382.83,383.51,382.23,382.81,35576.0
2024-06-11 13:00:00,383.04,385.25,383.0,384.15,31473.0,383.04,385.25,383.0,384.15,31473.0
2024-06-11 14:00:00,384.15,385.99,384.14,385.27,22582.0,384.15,385.99,384.14,385.27,22582.0
2024-06-11 15:00:00,385.29,387.82,384.99,387.77,74455.0,385.29,387.82,384.99,387.77,74455.0
2024-06-12 09:30:00,389.72,393.83,387.81,391.17,46753.0,389.72,393.83,387.81,391.17,46753.0
2024-06-12 10:00:00,390.95,390.95,386.25,390.47,53583.0,390.95,390.95,386.25,390.47,53583.0
2024-06-12 11:00:00,390.26,393.35,390.21,392.96,47094.0,390.26,393.35,390.21,392.96,47094.0
2024-06-12 12:00:00,392.66,393.81,390.54,391.64,36833.0,392.66,393.81,390.54,391.64,36833.0
2024-06-12 13:00:00,391.73,393.58,391.21,393.57,36336.0,391.73,393.58,391.21,393.57,36336.0
2024-06-12 14:00:00,393.25,394.56,391.79,392.7,59938.0,393.25,394.56,391.79,392.7,59938.0
2024-06-12 15:00:00,392.84,394.13,390.08,390.09,113838.0,392.84,394.13,390.08,390.09,113838.0
2024-06-13 09:30:00,393.0,397.81,392.43,397.14,62177.0,393.0,397.81,392.43,397.14,62177.0
2024-06-13 10:00:00,397.13,398.17,394.18,395.48,71475.0,397.13,398.17,394.18,395.48,71475.0
2024-06-13 11:00:00,395.65,397.47,395.65,397.03,61200.0,395.65,397.47,395.65,397.03,61200.0
2024-06-13 12:00:00,397.03,397.47,395.08,395.93,53646.0,397.03,397.47,395.08,395.93,53646.0
2024-06-13 13:00:00,396.0,399.18,395.81,398.39,76242.0,396.0,399.18,395.81,398.39,76242.0
2024-06-13 14:00:00,398.29,399.12,397.32,398.31,38109.0,398.29,399.12,397.32,398.31,38109.0
2024-06-13 15:00:00,397.97,397.97,395.43,396.24,71949.0,397.97,397.97,395.43,396.24,71949.0
2024-06-14 09:30:00,395.25,396.71,393.68,393.68,30485.0,395.25,396.71,393.68,393.68,30485.0
2024-06-14 10:00:00,393.34,395.04,392.29,393.91,74995.0,393.34,395.04,392.29,393.91,74995.0
2024-06-14 11:00:00,393.89,394.83,392.18,394.61,73061.0,393.89,394.83,392.18,394.61,73061.0
2024-06-14 12:00:00,394.63,395.55,393.82,394.56,37184.0,394.63,395.55,393.82,394.56,37184.0
2024-06-14 13:00:00,394.58,394.67,390.3,390.31,30295.0,394.58,394.67,390.3,390.31,30295.0
2024-06-14 14:00:00,390.11,390.44,388.81,389.21,41949.0,390.11,390.44,388.81,389.21,41949.0
2024-06-14 15:00:00,389.11,391.08,388.5,390.9,58120.0,389.11,391.08,388.5,390.9,58120.0
2024-06-17 09:30:00,390.11,391.5,388.24,389.74,31608.0,390.11,391.5,388.24,389.74,31608.0
2024-06-17 10:00:00,389.61,390.06,385.4,387.56,81221.0,389.61,390.06,385.4,387.56,81221.0
2024-06-17 11:00:00,387.39,389.02,385.9,385.9,38414.0,387.39,389.02,385.9,385.9,38414.0
2024-06-17 12:00:00,385.89,389.25,385.71,389.08,39056.0,385.89,389.25,385.71,389.08,39056.0
2024-06-17 13:00:00,388.83,389.68,388.21,388.9,16826.0,388.83,389.68,388.21,388.9,16826.0
2024-06-17 14:00:00,388.88,389.64,388.14,388.78,27635.0,388.88,389.64,388.14,388.78,27635.0
2024-06-17 15:00:00,388.81,390.42,388.54,389.33,45273.0,388.81,390.42,388.54,389.33,45273.0
2024-06-18 09:30:00,388.0,390.63,386.22,389.77,44097.0,388.0,390.63,386.22,389.77,44097.0
2024-06-18 10:00:00,389.62,390.17,386.19,387.8,44686.0,389.62,390.17,386.19,387.8,44686.0
2024-06-18 11:00:00,387.71,390.46,387.49,389.48,39562.0,387.71,390.46,387.49,389.48,39562.0
2024-06-18 12:00:00,389.44,390.0,386.69,386.69,55303.0,389.44,390.0,386.69,386.69,55303.0
2024-06-18 13:00:00,386.68,387.13,384.49,384.59,40511.0,386.68,387.13,384.49,384.59,40511.0
2024-06-18 14:00:00,384.55,385.7,384.21,384.88,32628.0,384.55,385.7,384.21,384.88,32628.0
2024-06-18 15:00:00,384.95,384.96,382.28,382.5,65053.0,384.95,384.96,382.28,382.5,65053.0
2024-06-20 09:30:00,381.85,384.77,379.9,380.31,49577.0,381.85,384.77,379.9,380.31,49577.0
2024-06-20 10:00:00,380.83,382.27,380.05,380.56,55572.0,380.83,382.27,380.05,380.56,55572.0
2024-06-20 11:00:00,380.59,380.83,377.59,378.14,59124.0,380.59,380.83,377.59,378.14,59124.0
2024-06-20 12:00:00,378.02,378.13,376.58,376.69,40621.0,378.02,378.13,376.58,376.69,40621.0
2024-06-20 13:00:00,376.77,378.33,376.39,378.33,45820.0,376.77,378.33,376.39,378.33,45820.0
2024-06-20 14:00:00,378.21,379.41,377.57,379.28,34056.0,378.21,379.41,377.57,379.28,34056.0
2024-06-20 15:00:00,379.33,379.45,377.5,378.4,96571.0,379.33,379.45,377.5,378.4,96571.0
2024-06-21 09:30:00,380.8,385.67,380.43,384.75,128398.0,380.8,385.67,380.43,384.75,128398.0
2024-06-21 10:00:00,384.68,385.33,382.22,382.76,48495.0,384.68,385.33,382.22,382.76,48495.0
2024-06-21 11:00:00,382.76,383.55,380.4,381.17,45896.0,382.76,383.55,380.4,381.17,45896.0
2024-06-21 12:00:00,380.9,381.44,380.24,381.0,22108.0,380.9,381.44,380.24,381.0,22108.0
2024-06-21 13:00:00,380.97,380.97,379.64,380.02,23024.0,380.97,380.97,379.64,380.02,23024.0
2024-06-21 14:00:00,380.01,380.92,379.66,380.38,39987.0,380.01,380.92,379.66,380.38,39987.0
2024-06-21 15:00:00,380.31,384.63,380.29,383.87,141196.0,380.31,384.63,380.29,383.87,141196.0
2024-06-24 09:30:00,383.85,388.03,383.0,387.06,30688.0,383.85,388.03,383.0,387.06,30688.0
2024-06-24 10:00:00,386.99,390.98,385.0,390.48,83664.0,386.99,390.98,385.0,390.48,83664.0
2024-06-24 11:00:00,390.46,393.34,389.42,391.6,59874.0,390.46,393.34,389.42,391.6,59874.0
2024-06-24 12:00:00,391.63,394.82,390.84,390.98,45000.0,391.63,394.82,390.84,390.98,45000.0
2024-06-24 13:00:00,390.91,390.96,389.67,390.57,29554.0,390.91,390.96,389.67,390.57,29554.0
2024-06-24 14:00:00,390.42,392.68,390.42,392.46,25770.0,390.42,392.68,390.42,392.46,25770.0
2024-06-24 15:00:00,392.43,393.16,389.26,389.53,91558.0,392.43,393.16,389.26,389.53,91558.0
2024-06-25 09:30:00,391.21,392.44,386.5,387.06,40783.0,391.21,392.44,386.5,387.06,40783.0
2024-06-25 10:00:00,386.75,389.16,386.12,387.49,45154.0,386.75,389.16,386.12,387.49,45154.0
2024-06-25 11:00:00,387.49,389.05,387.37,387.8,23681.0,387.49,389.05,387.37,387.8,23681.0
2024-06-25 12:00:00,387.5,388.48,387.39,388.15,27443.0,387.5,388.48,387.39,388.15,27443.0
2024-06-25 13:00:00,388.24,388.24,387.41,387.56,22493.0,388.24,388.24,387.41,387.56,22493.0
2024-06-25 14:00:00,387.66,388.8,387.66,388.22,25175.0,387.66,388.8,387.66,388.22,25175.0
2024-06-25 15:00:00,388.22,389.08,387.88,388.12,65359.0,388.22,389.08,387.88,388.12,65359.0
2024-06-26 09:30:00,388.0,388.86,386.72,387.85,15665.0,388.0,388.86,386.72,387.85,15665.0
2024-06-26 10:00:00,387.56,389.7,387.0,389.43,17294.0,387.56,389.7,387.0,389.43,17294.0
2024-06-26 11:00:00,389.61,389.99,388.52,389.61,19503.0,389.61,389.99,388.52,389.61,19503.0
2024-06-26 12:00:00,389.47,390.34,388.25,388.94,20134.0,389.47,390.34,388.25,388.94,20134.0
2024-06-26 13:00:00,388.97,388.97,387.1,387.54,24925.0,388.97,388.97,387.1,387.54,24925.0
2024-06-26 14:00:00,387.38,387.95,387.1,387.67,28362.0,387.38,387.95,387.1,387.67,28362.0
2024-06-26 15:00:00,387.63,388.38,386.33,387.96,58472.0,387.63,388.38,386.33,387.96,58472.0
2024-06-27 09:30:00,389.0,391.43,386.06,388.5,30920.0,389.0,391.43,386.06,388.5,30920.0
2024-06-27 10:00:00,388.5,389.13,385.09,386.5,169704.0,388.5,389.13,385.09,386.5,169704.0
2024-06-27 11:00:00,386.5,387.0,383.1,384.91,79464.0,386.5,387.0,383.1,384.91,79464.0
2024-06-27 12:00:00,384.63,386.38,384.55,386.0,32017.0,384.63,386.38,384.55,386.0,32017.0
2024-06-27 13:00:00,386.0,387.35,385.77,386.57,35869.0,386.0,387.35,385.77,386.57,35869.0
2024-06-27 14:00:00,386.4,387.06,385.25,387.04,25449.0,386.4,387.06,385.25,387.04,25449.0
2024-06-27 15:00:00,386.93,387.16,385.38,385.94,86196.0,386.93,387.16,385.38,385.94,86196.0
2024-06-28 09:30:00,385.98,388.02,382.46,382.46,41448.0,385.98,388.02,382.46,382.46,41448.0
2024-06-28 10:00:00,382.69,387.05,382.69,386.48,24433.0,382.69,387.05,382.69,386.48,24433.0
2024-06-28 11:00:00,386.29,386.29,383.78,385.22,31204.0,386.29,386.29,383.78,385.22,31204.0
2024-06-28 12:00:00,385.39,385.88,384.65,385.59,21681.0,385.39,385.88,384.65,385.59,21681.0
2024-06-28 13:00:00,385.49,385.93,383.95,385.24,25984.0,385.49,385.93,383.95,385.24,25984.0
2024-06-28 14:00:00,384.95,385.5,384.22,384.84,17310.0,384.95,385.5,384.22,384.84,17310.0
2024-06-28 15:00:00,384.8,386.47,384.13,385.93,81117.0,384.8,386.47,384.13,385.93,81117.0
2024-07-01 09:30:00,385.87,390.05,385.87,389.14,78859.0,385.87,390.05,385.87,389.14,78859.0
2024-07-01 10:00:00,389.51,390.5,386.37,388.96,37158.0,389.51,390.5,386.37,388.96,37158.0
2024-07-01 11:00:00,389.05,389.41,386.45,386.77,40010.0,389.05,389.41,386.45,386.77,40010.0
2024-07-01 12:00:00,386.92,387.65,384.01,384.12,36065.0,386.92,387.65,384.01,384.12,36065.0
2024-07-01 13:00:00,384.09,384.16,383.34,384.06,30690.0,384.09,384.16,383.34,384.06,30690.0
2024-07-01 14:00:00,384.16,384.76,382.75,382.75,31930.0,384.16,384.76,382.75,382.75,31930.0
2024-07-01 15:00:00,382.71,384.58,381.96,384.46,125779.0,382.71,384.58,381.96,384.46,125779.0
2024-07-02 09:30:00,384.19,391.0,383.98,386.12,23337.0,384.19,391.0,383.98,386.12,23337.0
2024-07-02 10:00:00,386.91,393.15,386.07,390.79,45978.0,386.91,393.15,386.07,390.79,45978.0
2024-07-02 11:00:00,390.88,394.49,390.09,393.08,59265.0,390.88,394.49,390.09,393.08,59265.0
2024-07-02 12:00:00,392.87,392.87,389.73,391.62,47393.0,392.87,392.87,389.73,391.62,47393.0
2024-07-02 13:00:00,391.36,392.23,389.77,391.78,33275.0,391.36,392.23,389.77,391.78,33275.0
2024-07-02 14:00:00,391.54,392.14,390.25,391.5,27998.0,391.54,392.14,390.25,391.5,27998.0
2024-07-02 15:00:00,391.48,393.21,390.21,393.07,84660.0,391.48,393.21,390.21,393.07,84660.0
2024-07-03 09:30:00,393.0,396.99,392.65,393.02,31741.0,393.0,396.99,392.65,393.02,31741.0
2024-07-03 10:00:00,393.01,393.64,389.31,389.63,51196.0,393.01,393.64,389.31,389.63,51196.0
2024-07-03 11:00:00,389.27,390.4,388.0,388.96,35881.0,389.27,390.4,388.0,388.96,35881.0
2024-07-03 12:00:00,388.96,389.82,388.22,389.46,58821.0,388.96,389.82,388.22,389.46,58821.0
2024-07-05 09:30:00,390.0,390.0,387.46,387.86,15377.0,390.0,390.0,387.46,387.86,15377.0
2024-07-05 10:00:00,387.57,388.09,385.89,387.44,24743.0,387.57,388.09,385.89,387.44,24743.0
2024-07-05 11:00:00,387.44,389.12,387.22,387.75,12452.0,387.44,389.12,387.22,387.75,12452.0
2024-07-05 12:00:00,387.66,387.66,384.89,386.48,27368.0,387.66,387.66,384.89,386.48,27368.0
2024-07-05 13:00:00,386.78,387.85,386.13,387.68,17863.0,386.78,387.85,386.13,387.68,17863.0
2024-07-05 14:00:00,387.68,389.49,387.49,389.21,13699.0,387.68,389.49,387.49,389.21,13699.0
2024-07-05 15:00:00,389.23,390.67,387.69,389.82,55953.0,389.23,390.67,387.69,389.82,55953.0
2024-07-08 09:30:00,392.27,395.49,391.23,395.22,22478.0,392.27,395.49,391.23,395.22,22478.0
2024-07-08 10:00:00,394.87,403.26,394.86,402.01,84959.0,394.87,403.26,394.86,402.01,84959.0
2024-07-08 11:00:00,402.35,402.4,392.3,393.63,107033.0,402.35,402.4,392.3,393.63,107033.0
2024-07-08 12:00:00,393.44,395.74,393.09,395.74,41682.0,393.44,395.74,393.09,395.74,41682.0
2024-07-08 13:00:00,395.52,395.75,394.61,395.12,26496.0,395.52,395.75,394.61,395.12,26496.0
2024-07-08 14:00:00,395.13,397.67,394.66,396.99,44987.0,395.13,397.67,394.66,396.99,44987.0
2024-07-08 15:00:00,396.8,397.85,395.74,395.79,72115.0,396.8,397.85,395.74,395.79,72115.0
2024-07-09 09:30:00,395.38,398.6,394.91,397.58,25931.0,395.38,398.6,394.91,397.58,25931.0
2024-07-09 10:00:00,397.18,397.5,393.44,394.04,44652.0,397.18,397.5,393.44,394.04,44652.0
2024-07-09 11:00:00,393.65,394.5,391.41,393.96,34995.0,393.65,394.5,391.41,393.96,34995.0
2024-07-09 12:00:00,394.18,396.85,394.15,396.77,21509.0,394.18,396.85,394.15,396.77,21509.0
2024-07-09 13:00:00,396.84,397.78,396.29,396.29,16127.0,396.84,397.78,396.29,396.29,16127.0
2024-07-09 14:00:00,396.27,397.88,396.21,396.5,25170.0,396.27,397.88,396.21,396.5,25170.0
2024-07-09 15:00:00,396.59,397.27,395.49,396.01,67251.0,396.59,397.27,395.49,396.01,67251.0
2024-07-10 09:30:00,395.03,398.46,393.3,394.48,34335.0,395.03,398.46,393.3,394.48,34335.0
2024-07-10 10:00:00,394.84,395.79,393.98,394.79,31804.0,394.84,395.79,393.98,394.79,31804.0
2024-07-10 11:00:00,394.81,395.4,393.17,394.56,21098.0,394.81,395.4,393.17,394.56,21098.0
2024-07-10 12:00:00,394.34,396.22,394.0,394.48,22346.0,394.34,396.22,394.0,394.48,22346.0
2024-07-10 13:00:00,394.81,394.96,393.88,394.84,36227.0,394.81,394.96,393.88,394.84,36227.0
2024-07-10 14:00:00,394.83,394.83,392.84,394.4,38781.0,394.83,394.83,392.84,394.4,38781.0
2024-07-10 15:00:00,394.57,396.77,393.81,396.03,70491.0,394.57,396.77,393.81,396.03,70491.0
2024-07-11 09:30:00,396.25,401.44,395.0,400.64,27421.0,396.25,401.44,395.0,400.64,27421.0
2024-07-11 10:00:00,400.67,403.7,400.26,400.92,48488.0,400.67,403.7,400.26,400.92,48488.0
2024-07-11 11:00:00,401.4,403.42,400.84,402.08,41214.0,401.4,403.42,400.84,402.08,41214.0
2024-07-11 12:00:00,402.0,402.21,400.2,400.6,40363.0,402.0,402.21,400.2,400.6,40363.0
2024-07-11 13:00:00,400.47,401.55,399.15,400.75,27855.0,400.47,401.55,399.15,400.75,27855.0
2024-07-11 14:00:00,400.56,402.77,400.27,401.83,36943.0,400.56,402.77,400.27,401.83,36943.0
2024-07-11 15:00:00,401.83,402.63,400.4,400.62,62195.0,401.83,402.63,400.4,400.62,62195.0
2024-07-12 09:30:00,404.63,407.53,401.08,403.57,36901.0,404.63,407.53,401.08,403.57,36901.0
2024-07-12 10:00:00,403.3,411.45,403.0,411.0,94540.0,403.3,411.45,403.0,411.0,94540.0
2024-07-12 11:00:00,411.0,411.35,408.26,409.3,48740.0,411.0,411.35,408.26,409.3,48740.0
2024-07-12 12:00:00,409.1,410.52,408.62,410.23,15110.0,409.1,410.52,408.62,410.23,15110.0
2024-07-12 13:00:00,410.15,411.31,409.69,411.18,23920.0,410.15,411.31,409.69,411.18,23920.0
2024-07-12 14:00:00,411.05,411.92,409.74,411.39,34047.0,411.05,411.92,409.74,411.39,34047.0
2024-07-12 15:00:00,411.41,413.88,411.07,413.04,127689.0,411.41,413.88,411.07,413.04,127689.0
2024-07-15 09:30:00,405.0,406.0,393.0,394.82,117908.0,405.0,406.0,393.0,394.82,117908.0
2024-07-15 10:00:00,394.94,402.68,394.33,401.78,78989.0,394.94,402.68,394.33,401.78,78989.0
2024-07-15 11:00:00,401.78,406.48,401.78,406.0,66750.0,401.78,406.48,401.78,406.0,66750.0
2024-07-15 12:00:00,405.85,405.93,402.07,402.8,18390.0,405.85,405.93,402.07,402.8,18390.0
2024-07-15 13:00:00,402.79,404.92,398.57,398.81,39106.0,402.79,404.92,398.57,398.81,39106.0
2024-07-15 14:00:00,398.83,399.01,395.24,395.69,37634.0,398.83,399.01,395.24,395.69,37634.0
2024-07-15 15:00:00,395.47,397.28,394.27,395.3,140114.0,395.47,397.28,394.27,395.3,140114.0
2024-07-16 09:30:00,399.46,404.0,396.28,403.7,50339.0,399.46,404.0,396.28,403.7,50339.0
2024-07-16 10:00:00,404.15,407.26,402.85,403.49,41470.0,404.15,407.26,402.85,403.49,41470.0
2024-07-16 11:00:00,402.86,403.48,401.02,403.06,25621.0,402.86,403.48,401.02,403.06,25621.0
2024-07-16 12:00:00,403.1,406.5,402.42,406.06,29820.0,403.1,406.5,402.42,406.06,29820.0
2024-07-16 13:00:00,406.5,408.68,406.24,408.65,31445.0,406.5,408.68,406.24,408.65,31445.0
2024-07-16 14:00:00,408.46,411.86,408.41,411.82,38144.0,408.46,411.86,408.41,411.82,38144.0
2024-07-16 15:00:00,411.79,412.64,409.15,409.92,124760.0,411.79,412.64,409.15,409.92,124760.0
2024-07-17 09:30:00,407.65,407.86,398.65,402.44,53887.0,407.65,407.86,398.65,402.44,53887.0
2024-07-17 10:00:00,402.4,404.19,400.11,400.67,44738.0,402.4,404.19,400.11,400.67,44738.0
2024-07-17 11:00:00,400.0,401.0,398.29,398.98,48648.0,400.0,401.0,398.29,398.98,48648.0
2024-07-17 12:00:00,399.0,400.3,398.27,399.28,40517.0,399.0,400.3,398.27,399.28,40517.0
2024-07-17 13:00:00,399.56,401.72,399.11,400.24,21232.0,399.56,401.72,399.11,400.24,21232.0
2024-07-17 14:00:00,400.21,401.59,399.68,401.26,24617.0,400.21,401.59,399.68,401.26,24617.0
2024-07-17 15:00:00,401.07,401.49,398.22,400.51,72871.0,401.07,401.49,398.22,400.51,72871.0
2024-07-18 09:30:00,396.99,400.23,391.87,398.84,62017.0,396.99,400.23,391.87,398.84,62017.0
2024-07-18 10:00:00,398.71,402.08,397.61,397.62,36495.0,398.71,402.08,397.61,397.62,36495.0
2024-07-18 11:00:00,397.26,399.17,395.39,395.49,40437.0,397.26,399.17,395.39,395.49,40437.0
2024-07-18 12:00:00,395.49,395.77,391.0,393.12,85263.0,395.49,395.77,391.0,393.12,85263.0
2024-07-18 13:00:00,393.28,394.13,391.85,392.02,27721.0,393.28,394.13,391.85,392.02,27721.0
2024-07-18 14:00:00,392.03,392.79,390.64,392.78,36173.0,392.03,392.79,390.64,392.78,36173.0
2024-07-18 15:00:00,393.02,393.44,391.03,393.31,78324.0,393.02,393.44,391.03,393.31,78324.0
2024-07-19 09:30:00,394.6,394.69,389.31,390.62,78424.0,394.6,394.69,389.31,390.62,78424.0
2024-07-19 10:00:00,390.24,392.33,387.55,388.67,37756.0,390.24,392.33,387.55,388.67,37756.0
2024-07-19 11:00:00,388.88,390.73,387.0,389.38,51643.0,388.88,390.73,387.0,389.38,51643.0
2024-07-19 12:00:00,389.17,390.72,389.03,389.51,22564.0,389.17,390.72,389.03,389.51,22564.0
2024-07-19 13:00:00,389.51,391.39,388.63,391.06,34894.0,389.51,391.39,388.63,391.06,34894.0
2024-07-19 14:00:00,391.09,391.53,389.71,390.85,48811.0,391.09,391.53,389.71,390.85,48811.0
2024-07-19 15:00:00,390.82,392.38,390.43,390.88,111605.0,390.82,392.38,390.43,390.88,111605.0
2024-07-22 09:30:00,390.92,391.74,384.6,384.6,45626.0,390.92,391.74,384.6,384.6,45626.0
2024-07-22 10:00:00,384.77,388.58,382.21,388.21,54924.0,384.77,388.58,382.21,388.21,54924.0
2024-07-22 11:00:00,388.13,389.94,387.56,388.72,23951.0,388.13,389.94,387.56,388.72,23951.0
2024-07-22 12:00:00,388.46,389.86,387.8,389.86,17715.0,388.46,389.86,387.8,389.86,17715.0
2024-07-22 13:00:00,389.98,391.13,389.69,390.87,19780.0,389.98,391.13,389.69,390.87,19780.0
2024-07-22 14:00:00,390.88,391.01,389.16,390.26,16996.0,390.88,391.01,389.16,390.26,16996.0
2024-07-22 15:00:00,390.27,392.45,389.83,391.54,57647.0,390.27,392.45,389.83,391.54,57647.0
2024-07-23 09:30:00,389.87,393.41,389.8,392.12,22142.0,389.87,393.41,389.8,392.12,22142.0
2024-07-23 10:00:00,391.97,393.94,390.8,392.86,21681.0,391.97,393.94,390.8,392.86,21681.0
2024-07-23 11:00:00,392.88,395.67,392.88,394.7,24830.0,392.88,395.67,392.88,394.7,24830.0
2024-07-23 12:00:00,394.42,394.67,392.6,393.1,19416.0,394.42,394.67,392.6,393.1,19416.0
2024-07-23 13:00:00,393.28,394.0,392.61,392.83,13480.0,393.28,394.0,392.61,392.83,13480.0
2024-07-23 14:00:00,393.12,393.64,391.68,391.76,17150.0,393.12,393.64,391.68,391.76,17150.0
2024-07-23 15:00:00,391.56,391.84,388.98,389.33,68907.0,391.56,391.84,388.98,389.33,68907.0
2024-07-24 09:30:00,379.5,381.0,370.89,371.84,150978.0,379.5,381.0,370.89,371.84,150978.0
2024-07-24 10:00:00,371.76,371.76,366.61,368.35,222043.0,371.76,371.76,366.61,368.35,222043.0
2024-07-24 11:00:00,368.64,370.0,366.69,366.71,109357.0,368.64,370.0,366.69,366.71,109357.0
2024-07-24 12:00:00,366.83,367.13,364.67,366.27,57730.0,366.83,367.13,364.67,366.27,57730.0
2024-07-24 13:00:00,366.3,367.82,365.94,367.44,32683.0,366.3,367.82,365.94,367.44,32683.0
2024-07-24 14:00:00,367.39,368.45,366.18,367.51,57512.0,367.39,368.45,366.18,367.51,57512.0
2024-07-24 15:00:00,367.45,370.0,367.25,369.8,164850.0,367.45,370.0,367.25,369.8,164850.0
2024-07-25 09:30:00,372.0,372.84,367.12,369.4,37073.0,372.0,372.84,367.12,369.4,37073.0
2024-07-25 10:00:00,368.54,369.13,366.07,367.54,64675.0,368.54,369.13,366.07,367.54,64675.0
2024-07-25 11:00:00,367.42,369.77,365.64,369.74,129420.0,367.42,369.77,365.64,369.74,129420.0
2024-07-25 12:00:00,369.8,370.65,367.89,368.21,57695.0,369.8,370.65,367.89,368.21,57695.0
2024-07-25 13:00:00,368.28,369.95,365.79,366.03,63789.0,368.28,369.95,365.79,366.03,63789.0
2024-07-25 14:00:00,366.2,367.43,363.46,363.86,58011.0,366.2,367.43,363.46,363.86,58011.0
2024-07-25 15:00:00,363.89,366.36,363.01,363.21,127283.0,363.89,366.36,363.01,363.21,127283.0
2024-07-26 09:30:00,364.13,367.97,362.49,366.65,58634.0,364.13,367.97,362.49,366.65,58634.0
2024-07-26 10:00:00,366.57,369.8,365.85,369.7,61913.0,366.57,369.8,365.85,369.7,61913.0
2024-07-26 11:00:00,369.55,371.15,368.87,371.13,43910.0,369.55,371.15,368.87,371.13,43910.0
2024-07-26 12:00:00,371.16,372.37,368.85,369.3,59472.0,371.16,372.37,368.85,369.3,59472.0
2024-07-26 13:00:00,369.23,371.54,368.95,369.39,61246.0,369.23,371.54,368.95,369.39,61246.0
2024-07-26 14:00:00,369.36,370.75,368.97,369.36,50571.0,369.36,370.75,368.97,369.36,50571.0
2024-07-26 15:00:00,369.63,371.05,368.97,369.46,156668.0,369.63,371.05,368.97,369.46,156668.0
2024-07-29 09:30:00,371.8,372.09,366.76,368.97,47711.0,371.8,372.09,366.76,368.97,47711.0
2024-07-29 10:00:00,368.98,369.33,366.0,366.67,82131.0,368.98,369.33,366.0,366.67,82131.0
2024-07-29 11:00:00,366.1,366.1,363.75,363.98,43425.0,366.1,366.1,363.75,363.98,43425.0
2024-07-29 12:00:00,364.35,364.83,363.04,363.71,41563.0,364.35,364.83,363.04,363.71,41563.0
2024-07-29 13:00:00,363.51,365.27,363.04,363.71,45186.0,363.51,365.27,363.04,363.71,45186.0
2024-07-29 14:00:00,363.57,364.34,362.1,364.21,103759.0,363.57,364.34,362.1,364.21,103759.0
2024-07-29 15:00:00,363.94,367.82,363.77,366.85,163929.0,363.94,367.82,363.77,366.85,163929.0
2024-07-30 09:30:00,364.0,368.2,363.09,367.22,29614.0,364.0,368.2,363.09,367.22,29614.0
2024-07-30 10:00:00,367.79,368.4,365.17,365.88,25429.0,367.79,368.4,365.17,365.88,25429.0
2024-07-30 11:00:00,366.24,366.48,363.24,364.16,47574.0,366.24,366.48,363.24,364.16,47574.0
2024-07-30 12:00:00,364.62,365.0,362.02,362.03,27676.0,364.62,365.0,362.02,362.03,27676.0
2024-07-30 13:00:00,362.3,364.15,361.4,363.82,34728.0,362.3,364.15,361.4,363.82,34728.0
2024-07-30 14:00:00,363.81,364.38,362.03,363.69,92583.0,363.81,364.38,362.03,363.69,92583.0
2024-07-30 15:00:00,363.25,368.2,362.76,367.62,125067.0,363.25,368.2,362.76,367.62,125067.0
2024-07-31 09:30:00,369.76,371.92,367.93,369.67,15631.0,369.76,371.92,367.93,369.67,15631.0
2024-07-31 10:00:00,369.67,373.05,369.27,369.88,47716.0,369.67,373.05,369.27,369.88,47716.0
2024-07-31 11:00:00,369.34,370.08,367.69,368.04,34519.0,369.34,370.08,367.69,368.04,34519.0
2024-07-31 12:00:00,368.15,368.82,366.93,368.68,32647.0,368.15,368.82,366.93,368.68,32647.0
2024-07-31 13:00:00,368.57,369.93,368.45,369.42,44522.0,368.57,369.93,368.45,369.42,44522.0
2024-07-31 14:00:00,369.4,370.8,367.37,370.61,51462.0,369.4,370.8,367.37,370.61,51462.0
2024-07-31 15:00:00,370.62,371.82,364.66,365.13,83732.0,370.62,371.82,364.66,365.13,83732.0
2024-08-01 09:30:00,364.64,364.87,358.78,359.58,95496.0,364.64,364.87,358.78,359.58,95496.0
2024-08-01 10:00:00,358.78,359.28,352.31,352.84,92536.0,358.78,359.28,352.31,352.84,92536.0
2024-08-01 11:00:00,352.84,353.23,350.59,351.62,52994.0,352.84,353.23,350.59,351.62,52994.0
2024-08-01 12:00:00,351.56,351.76,348.43,348.6,37598.0,351.56,351.76,348.43,348.6,37598.0
2024-08-01 13:00:00,348.78,349.57,346.53,347.71,43299.0,348.78,349.57,346.53,347.71,43299.0
2024-08-01 14:00:00,347.74,348.72,345.7,345.92,38091.0,347.74,348.72,345.7,345.92,38091.0
2024-08-01 15:00:00,345.92,351.5,345.33,350.19,169470.0,345.92,351.5,345.33,350.19,169470.0
2024-08-02 09:30:00,345.64,346.51,341.58,342.56,61527.0,345.64,346.51,341.58,342.56,61527.0
2024-08-02 10:00:00,342.96,345.98,341.24,344.66,76898.0,342.96,345.98,341.24,344.66,76898.0
2024-08-02 11:00:00,344.94,344.95,340.45,342.06,42089.0,344.94,344.95,340.45,342.06,42089.0
2024-08-02 12:00:00,341.96,342.65,340.99,341.13,31483.0,341.96,342.65,340.99,341.13,31483.0
2024-08-02 13:00:00,340.87,341.31,338.11,338.88,36913.0,340.87,341.31,338.11,338.88,36913.0
2024-08-02 14:00:00,338.89,340.21,338.88,339.72,40352.0,338.89,340.21,338.88,339.72,40352.0
2024-08-02 15:00:00,339.67,341.6,339.15,341.02,99414.0,339.67,341.6,339.15,341.02,99414.0
2024-08-05 09:30:00,333.47,336.4,330.52,332.24,69536.0,333.47,336.4,330.52,332.24,69536.0
2024-08-05 10:00:00,333.19,334.98,330.83,331.03,71952.0,333.19,334.98,330.83,331.03,71952.0
2024-08-05 11:00:00,331.22,332.58,330.13,331.81,27521.0,331.22,332.58,330.13,331.81,27521.0
2024-08-05 12:00:00,331.45,332.91,330.12,331.0,32292.0,331.45,332.91,330.12,331.0,32292.0
2024-08-05 13:00:00,330.54,332.04,329.4,330.47,37990.0,330.54,332.04,329.4,330.47,37990.0
2024-08-05 14:00:00,330.57,330.8,327.35,327.42,34867.0,330.57,330.8,327.35,327.42,34867.0
2024-08-05 15:00:00,327.69,329.0,326.93,327.29,143472.0,327.69,329.0,326.93,327.29,143472.0
2024-08-06 09:30:00,327.26,331.02,326.43,330.0,46107.0,327.26,331.02,326.43,330.0,46107.0
2024-08-06 10:00:00,330.06,330.69,325.84,328.49,57871.0,330.06,330.69,325.84,328.49,57871.0
2024-08-06 11:00:00,328.56,329.01,326.75,328.29,33159.0,328.56,329.01,326.75,328.29,33159.0
2024-08-06 12:00:00,328.59,329.99,328.42,329.3,26000.0,328.59,329.99,328.42,329.3,26000.0
2024-08-06 13:00:00,329.3,331.15,329.28,330.47,36338.0,329.3,331.15,329.28,330.47,36338.0
2024-08-06 14:00:00,330.66,331.09,329.81,329.82,27587.0,330.66,331.09,329.81,329.82,27587.0
2024-08-06 15:00:00,329.82,330.81,326.25,326.65,109651.0,329.82,330.81,326.25,326.65,109651.0
2024-08-07 09:30:00,327.12,332.47,327.12,332.16,38054.0,327.12,332.47,327.12,332.16,38054.0
2024-08-07 10:00:00,332.0,332.5,329.54,330.09,53449.0,332.0,332.5,329.54,330.09,53449.0
2024-08-07 11:00:00,330.07,330.24,327.32,327.91,42886.0,330.07,330.24,327.32,327.91,42886.0
2024-08-07 12:00:00,327.82,328.39,327.33,327.73,16212.0,327.82,328.39,327.33,327.73,16212.0
2024-08-07 13:00:00,327.74,327.92,325.24,325.72,15647.0,327.74,327.92,325.24,325.72,15647.0
2024-08-07 14:00:00,325.6,325.6,323.47,324.05,37396.0,325.6,325.6,323.47,324.05,37396.0
2024-08-07 15:00:00,323.72,324.73,320.79,321.31,79142.0,323.72,324.73,320.79,321.31,79142.0
2024-08-08 09:30:00,322.25,328.14,322.18,327.55,32865.0,322.25,328.14,322.18,327.55,32865.0
2024-08-08 10:00:00,327.96,330.71,327.67,329.94,53566.0,327.96,330.71,327.67,329.94,53566.0
2024-08-08 11:00:00,329.86,330.3,327.8,328.31,44088.0,329.86,330.3,327.8,328.31,44088.0
2024-08-08 12:00:00,328.09,328.65,326.9,327.34,24283.0,328.09,328.65,326.9,327.34,24283.0
2024-08-08 13:00:00,327.18,329.47,326.57,327.88,24483.0,327.18,329.47,326.57,327.88,24483.0
2024-08-08 14:00:00,327.74,328.35,326.46,327.49,22601.0,327.74,328.35,326.46,327.49,22601.0
2024-08-08 15:00:00,327.09,327.56,326.13,327.07,74047.0,327.09,327.56,326.13,327.07,74047.0
2024-08-09 09:30:00,325.86,326.48,322.78,325.43,45826.0,325.86,326.48,322.78,325.43,45826.0
2024-08-09 10:00:00,325.01,327.23,324.57,326.79,48921.0,325.01,327.23,324.57,326.79,48921.0
2024-08-09 11:00:00,326.81,327.78,326.19,326.53,47314.0,326.81,327.78,326.19,326.53,47314.0
2024-08-09 12:00:00,326.68,326.68,325.63,326.05,25110.0,326.68,326.68,325.63,326.05,25110.0
2024-08-09 13:00:00,326.07,326.76,324.05,324.16,37463.0,326.07,326.76,324.05,324.16,37463.0
2024-08-09 14:00:00,324.16,324.65,322.9,324.24,62152.0,324.16,324.65,322.9,324.24,62152.0
2024-08-09 15:00:00,324.0,324.05,321.82,321.98,144695.0,324.0,324.05,321.82,321.98,144695.0
2024-08-12 09:30:00,321.25,321.7,318.78,319.41,67509.0,321.25,321.7,318.78,319.41,67509.0
2024-08-12 10:00:00,319.5,326.39,319.35,323.4,61375.0,319.5,326.39,319.35,323.4,61375.0
2024-08-12 11:00:00,323.8,323.8,320.51,322.06,94962.0,323.8,323.8,320.51,322.06,94962.0
2024-08-12 12:00:00,322.19,322.19,321.16,321.25,25849.0,322.19,322.19,321.16,321.25,25849.0
2024-08-12 13:00:00,321.28,321.41,319.79,319.81,22364.0,321.28,321.41,319.79,319.81,22364.0
2024-08-12 14:00:00,320.03,320.31,318.92,319.08,26032.0,320.03,320.31,318.92,319.08,26032.0
2024-08-12 15:00:00,318.86,320.8,318.17,320.8,103055.0,318.86,320.8,318.17,320.8,103055.0
2024-08-13 09:30:00,320.35,325.68,318.27,324.62,77721.0,320.35,325.68,318.27,324.62,77721.0
2024-08-13 10:00:00,324.61,326.64,323.15,325.53,49830.0,324.61,326.64,323.15,325.53,49830.0
2024-08-13 11:00:00,325.68,327.41,324.77,326.6,50386.0,325.68,327.41,324.77,326.6,50386.0
2024-08-13 12:00:00,326.67,329.95,325.9,329.07,51417.0,326.67,329.95,325.9,329.07,51417.0
2024-08-13 13:00:00,329.17,329.87,328.02,329.58,31248.0,329.17,329.87,328.02,329.58,31248.0
2024-08-13 14:00:00,329.81,329.95,327.6,329.95,55103.0,329.81,329.95,327.6,329.95,55103.0
2024-08-13 15:00:00,329.79,333.13,329.61,331.35,147012.0,329.79,333.13,329.61,331.35,147012.0
2024-08-14 09:30:00,330.04,332.92,329.16,330.25,29455.0,330.04,332.92,329.16,330.25,29455.0
2024-08-14 10:00:00,330.29,330.29,325.0,326.39,32520.0,330.29,330.29,325.0,326.39,32520.0
2024-08-14 11:00:00,326.62,328.44,326.22,328.06,29675.0,326.62,328.44,326.22,328.06,29675.0
2024-08-14 12:00:00,328.08,328.79,326.97,328.38,32307.0,328.08,328.79,326.97,328.38,32307.0
2024-08-14 13:00:00,328.38,329.28,327.92,329.04,25868.0,328.38,329.28,327.92,329.04,25868.0
2024-08-14 14:00:00,329.04,330.3,328.37,330.3,19400.0,329.04,330.3,328.37,330.3,19400.0
2024-08-14 15:00:00,330.34,330.48,328.86,329.15,69244.0,330.34,330.48,328.86,329.15,69244.0
2024-08-15 09:30:00,371.64,373.0,358.35,358.79,834525.0,371.64,373.0,358.35,358.79,834525.0
2024-08-15 10:00:00,358.88,367.44,358.74,367.23,542543.0,358.88,367.44,358.74,367.23,542543.0
2024-08-15 11:00:00,367.2,369.84,364.5,366.32,284996.0,367.2,369.84,364.5,366.32,284996.0
2024-08-15 12:00:00,366.06,369.5,366.04,367.66,161542.0,366.06,369.5,366.04,367.66,161542.0
2024-08-15 13:00:00,367.58,369.23,366.34,368.22,116802.0,367.58,369.23,366.34,368.22,116802.0
2024-08-15 14:00:00,368.29,370.47,368.28,368.61,177148.0,368.29,370.47,368.28,368.61,177148.0
2024-08-15 15:00:00,368.47,368.58,363.8,365.73,367607.0,368.47,368.58,363.8,365.73,367607.0
2024-08-16 09:30:00,368.0,375.13,367.02,372.19,283334.0,368.0,375.13,367.02,372.19,283334.0
2024-08-16 10:00:00,372.62,376.9,372.62,374.84,285123.0,372.62,376.9,372.62,374.84,285123.0
2024-08-16 11:00:00,374.85,378.03,374.8,377.45,174631.0,374.85,378.03,374.8,377.45,174631.0
2024-08-16 12:00:00,377.45,383.71,377.19,380.84,315626.0,377.45,383.71,377.19,380.84,315626.0
2024-08-16 13:00:00,380.74,380.99,377.23,379.29,134843.0,380.74,380.99,377.23,379.29,134843.0
2024-08-16 14:00:00,379.45,380.82,377.5,377.93,147979.0,379.45,380.82,377.5,377.93,147979.0
2024-08-16 15:00:00,378.2,378.5,375.25,377.19,287739.0,378.2,378.5,375.25,377.19,287739.0
2024-08-19 09:30:00,382.51,392.61,382.17,388.16,360942.0,382.51,392.61,382.17,388.16,360942.0
2024-08-19 10:00:00,388.02,388.98,379.53,381.95,281465.0,388.02,388.98,379.53,381.95,281465.0
2024-08-19 11:00:00,381.8,386.63,381.79,385.75,209679.0,381.8,386.63,381.79,385.75,209679.0
2024-08-19 12:00:00,385.55,386.6,384.18,384.57,93022.0,385.55,386.6,384.18,384.57,93022.0
2024-08-19 13:00:00,384.79,385.15,381.27,381.69,87632.0,384.79,385.15,381.27,381.69,87632.0
2024-08-19 14:00:00,381.87,381.99,379.84,380.29,89755.0,381.87,381.99,379.84,380.29,89755.0
2024-08-19 15:00:00,380.29,381.72,376.1,376.89,231134.0,380.29,381.72,376.1,376.89,231134.0
2024-08-20 09:30:00,376.1,378.1,374.03,375.52,144240.0,376.1,378.1,374.03,375.52,144240.0
2024-08-20 10:00:00,376.03,377.74,371.0,375.56,168025.0,376.03,377.74,371.0,375.56,168025.0
2024-08-20 11:00:00,375.51,375.51,371.06,372.71,101490.0,375.51,375.51,371.06,372.71,101490.0
2024-08-20 12:00:00,372.81,374.53,372.39,374.02,64850.0,372.81,374.53,372.39,374.02,64850.0
2024-08-20 13:00:00,373.74,373.74,371.34,371.35,48760.0,373.74,373.74,371.34,371.35,48760.0
2024-08-20 14:00:00,371.32,371.88,370.58,371.23,86978.0,371.32,371.88,370.58,371.23,86978.0
2024-08-20 15:00:00,371.23,372.34,368.84,369.08,171283.0,371.23,372.34,368.84,369.08,171283.0
2024-08-21 09:30:00,374.74,384.32,374.74,383.24,173580.0,374.74,384.32,374.74,383.24,173580.0
2024-08-21 10:00:00,383.24,386.04,379.53,382.12,172628.0,383.24,386.04,379.53,382.12,172628.0
2024-08-21 11:00:00,382.1,383.27,379.16,379.74,90257.0,382.1,383.27,379.16,379.74,90257.0
2024-08-21 12:00:00,379.74,380.74,378.01,380.62,57842.0,379.74,380.74,378.01,380.62,57842.0
2024-08-21 13:00:00,380.62,383.19,380.59,381.09,82734.0,380.62,383.19,380.59,381.09,82734.0
2024-08-21 14:00:00,381.25,381.97,380.05,380.69,56780.0,381.25,381.97,380.05,380.69,56780.0
2024-08-21 15:00:00,380.75,381.47,380.12,381.01,109076.0,380.75,381.47,380.12,381.01,109076.0
2024-08-22 09:30:00,382.04,383.25,373.0,374.59,141550.0,382.04,383.25,373.0,374.59,141550.0
2024-08-22 10:00:00,374.5,377.78,374.1,377.15,69180.0,374.5,377.78,374.1,377.15,69180.0
2024-08-22 11:00:00,377.34,377.93,375.46,375.8,52776.0,377.34,377.93,375.46,375.8,52776.0
2024-08-22 12:00:00,375.41,376.44,374.05,375.33,56174.0,375.41,376.44,374.05,375.33,56174.0
2024-08-22 13:00:00,375.31,375.7,373.1,373.6,33252.0,375.31,375.7,373.1,373.6,33252.0
2024-08-22 14:00:00,373.5,376.81,373.32,376.21,44378.0,373.5,376.81,373.32,376.21,44378.0
2024-08-22 15:00:00,376.3,377.14,373.59,374.01,119324.0,376.3,377.14,373.59,374.01,119324.0
2024-08-23 09:30:00,373.01,375.8,372.29,373.62,90885.0,373.01,375.8,372.29,373.62,90885.0
2024-08-23 10:00:00,373.59,376.44,373.0,375.58,81521.0,373.59,376.44,373.0,375.58,81521.0
2024-08-23 11:00:00,375.25,378.87,374.36,377.34,65888.0,375.25,378.87,374.36,377.34,65888.0
2024-08-23 12:00:00,377.35,377.88,376.25,376.74,39364.0,377.35,377.88,376.25,376.74,39364.0
2024-08-23 13:00:00,376.68,377.69,375.99,376.77,31905.0,376.68,377.69,375.99,376.77,31905.0
2024-08-23 14:00:00,376.78,377.86,376.55,376.91,51539.0,376.78,377.86,376.55,376.91,51539.0
2024-08-23 15:00:00,377.04,379.82,376.79,378.47,75521.0,377.04,379.82,376.79,378.47,75521.0
2024-08-26 09:30:00,377.02,379.39,377.02,379.28,51879.0,377.02,379.39,377.02,379.28,51879.0
2024-08-26 10:00:00,379.36,381.17,376.83,377.18,65287.0,379.36,381.17,376.83,377.18,65287.0
2024-08-26 11:00:00,376.87,377.39,373.85,374.69,67395.0,376.87,377.39,373.85,374.69,67395.0
2024-08-26 12:00:00,374.73,376.39,374.49,375.79,34788.0,374.73,376.39,374.49,375.79,34788.0
2024-08-26 13:00:00,375.94,376.66,372.74,373.57,41198.0,375.94,376.66,372.74,373.57,41198.0
2024-08-26 14:00:00,373.6,375.81,373.3,375.81,31934.0,373.6,375.81,373.3,375.81,31934.0
2024-08-26 15:00:00,375.82,376.55,374.11,375.08,78358.0,375.82,376.55,374.11,375.08,78358.0
2024-08-27 09:30:00,372.47,373.49,367.93,369.62,69841.0,372.47,373.49,367.93,369.62,69841.0
2024-08-27 10:00:00,369.62,371.1,368.5,370.7,43480.0,369.62,371.1,368.5,370.7,43480.0
2024-08-27 11:00:00,370.78,371.42,370.5,371.37,52234.0,370.78,371.42,370.5,371.37,52234.0
2024-08-27 12:00:00,371.52,372.33,370.3,372.11,35788.0,371.52,372.33,370.3,372.11,35788.0
2024-08-27 13:00:00,372.15,372.8,371.89,372.62,30757.0,372.15,372.8,371.89,372.62,30757.0
2024-08-27 14:00:00,372.7,373.12,371.66,372.46,32973.0,372.7,373.12,371.66,372.46,32973.0
2024-08-27 15:00:00,372.52,373.37,371.0,371.34,136556.0,372.52,373.37,371.0,371.34,136556.0
2024-08-28 09:30:00,368.26,376.7,368.26,376.31,98742.0,368.26,376.7,368.26,376.31,98742.0
2024-08-28 10:00:00,376.3,376.3,372.0,372.0,98219.0,376.3,376.3,372.0,372.0,98219.0
2024-08-28 11:00:00,372.26,372.91,369.51,370.44,75533.0,372.26,372.91,369.51,370.44,75533.0
2024-08-28 12:00:00,370.56,371.7,368.08,371.5,73582.0,370.56,371.7,368.08,371.5,73582.0
2024-08-28 13:00:00,371.49,371.8,369.14,369.22,35510.0,371.49,371.8,369.14,369.22,35510.0
2024-08-28 14:00:00,368.97,370.3,368.26,370.3,39353.0,368.97,370.3,368.26,370.3,39353.0
2024-08-28 15:00:00,370.17,371.36,366.74,366.82,166326.0,370.17,371.36,366.74,366.82,166326.0
2024-08-29 09:30:00,368.53,370.83,367.33,370.0,109684.0,368.53,370.83,367.33,370.0,109684.0
2024-08-29 10:00:00,370.06,375.61,369.87,373.72,126291.0,370.06,375.61,369.87,373.72,126291.0
2024-08-29 11:00:00,373.55,374.63,372.24,372.38,62471.0,373.55,374.63,372.24,372.38,62471.0
2024-08-29 12:00:00,372.5,372.98,370.7,371.63,77371.0,372.5,372.98,370.7,371.63,77371.0
2024-08-29 13:00:00,371.54,373.4,371.45,372.88,63668.0,371.54,373.4,371.45,372.88,63668.0
2024-08-29 14:00:00,372.88,372.88,368.14,369.61,127049.0,372.88,372.88,368.14,369.61,127049.0
2024-08-29 15:00:00,369.62,370.69,367.2,367.62,282605.0,369.62,370.69,367.2,367.62,282605.0
2024-08-30 09:30:00,344.09,360.98,342.0,360.25,853133.0,344.09,360.98,342.0,360.25,853133.0
2024-08-30 10:00:00,360.32,361.43,354.95,357.69,442486.0,360.32,361.43,354.95,357.69,442486.0
2024-08-30 11:00:00,357.65,358.84,356.13,357.93,219895.0,357.65,358.84,356.13,357.93,219895.0
2024-08-30 12:00:00,357.84,360.64,350.12,351.77,276700.0,357.84,360.64,350.12,351.77,276700.0
2024-08-30 13:00:00,351.55,352.56,350.27,351.78,144773.0,351.55,352.56,350.27,351.78,144773.0
2024-08-30 14:00:00,351.97,352.98,349.75,351.03,179476.0,351.97,352.98,349.75,351.03,179476.0
2024-08-30 15:00:00,351.02,354.75,351.0,352.78,496591.0,351.02,354.75,351.0,352.78,496591.0
2024-09-03 09:30:00,352.0,356.02,350.1,352.89,183669.0,352.0,356.02,350.1,352.89,183669.0
2024-09-03 10:00:00,352.88,360.93,352.01,360.93,225682.0,352.88,360.93,352.01,360.93,225682.0
2024-09-03 11:00:00,360.78,362.86,360.2,362.42,128851.0,360.78,362.86,360.2,362.42,128851.0
2024-09-03 12:00:00,362.21,366.48,361.89,364.5,121127.0,362.21,366.48,361.89,364.5,121127.0
2024-09-03 13:00:00,364.22,367.58,362.6,365.4,131568.0,364.22,367.58,362.6,365.4,131568.0
2024-09-03 14:00:00,365.16,365.73,363.0,363.31,68986.0,365.16,365.73,363.0,363.31,68986.0
2024-09-03 15:00:00,363.56,363.56,358.15,358.8,225955.0,363.56,363.56,358.15,358.8,225955.0
2024-09-04 09:30:00,357.0,365.13,356.68,365.13,89887.0,357.0,365.13,356.68,365.13,89887.0
2024-09-04 10:00:00,365.23,365.89,360.45,364.4,85718.0,365.23,365.89,360.45,364.4,85718.0
2024-09-04 11:00:00,364.79,364.79,357.99,358.3,51613.0,364.79,364.79,357.99,358.3,51613.0
2024-09-04 12:00:00,358.48,358.86,357.29,358.17,44483.0,358.48,358.86,357.29,358.17,44483.0
2024-09-04 13:00:00,358.04,358.83,357.49,358.26,44022.0,358.04,358.83,357.49,358.26,44022.0
2024-09-04 14:00:00,358.43,360.13,357.9,359.22,44877.0,358.43,360.13,357.9,359.22,44877.0
2024-09-04 15:00:00,358.97,360.59,357.73,359.84,134429.0,358.97,360.59,357.73,359.84,134429.0
2024-09-05 09:30:00,361.97,364.55,361.0,361.7,42971.0,361.97,364.55,361.0,361.7,42971.0
2024-09-05 10:00:00,361.69,364.21,361.69,363.5,63268.0,361.69,364.21,361.69,363.5,63268.0
2024-09-05 11:00:00,363.61,363.65,362.12,363.3,37029.0,363.61,363.65,362.12,363.3,37029.0
2024-09-05 12:00:00,363.43,364.44,363.15,364.15,31359.0,363.43,364.44,363.15,364.15,31359.0
2024-09-05 13:00:00,364.25,365.79,363.4,365.79,37433.0,364.25,365.79,363.4,365.79,37433.0
2024-09-05 14:00:00,365.8,366.54,364.62,364.71,31237.0,365.8,366.54,364.62,364.71,31237.0
2024-09-05 15:00:00,364.6,364.6,362.71,363.88,109397.0,364.6,364.6,362.71,363.88,109397.0
2024-09-06 09:30:00,364.43,365.38,361.81,362.16,44382.0,364.43,365.38,361.81,362.16,44382.0
2024-09-06 10:00:00,362.15,365.9,361.96,364.63,56202.0,362.15,365.9,361.96,364.63,56202.0
2024-09-06 11:00:00,364.77,368.17,362.81,364.02,67788.0,364.77,368.17,362.81,364.02,67788.0
2024-09-06 12:00:00,363.86,365.91,363.23,365.28,38316.0,363.86,365.91,363.23,365.28,38316.0
2024-09-06 13:00:00,365.47,367.7,364.91,367.18,34138.0,365.47,367.7,364.91,367.18,34138.0
2024-09-06 14:00:00,367.12,367.42,366.24,366.9,21826.0,367.12,367.42,366.24,366.9,21826.0
2024-09-06 15:00:00,366.85,369.13,366.85,367.58,152965.0,366.85,369.13,366.85,367.58,152965.0
2024-09-09 09:30:00,368.25,373.63,368.0,373.15,66159.0,368.25,373.63,368.0,373.15,66159.0
2024-09-09 10:00:00,373.62,377.72,373.38,375.2,103566.0,373.62,377.72,373.38,375.2,103566.0
2024-09-09 11:00:00,375.54,379.87,375.1,378.94,126115.0,375.54,379.87,375.1,378.94,126115.0
2024-09-09 12:00:00,378.95,383.5,378.36,382.36,93118.0,378.95,383.5,378.36,382.36,93118.0
2024-09-09 13:00:00,382.46,382.87,380.52,380.57,58697.0,382.46,382.87,380.52,380.57,58697.0
2024-09-09 14:00:00,380.67,382.1,380.51,381.49,45551.0,380.67,382.1,380.51,381.49,45551.0
2024-09-09 15:00:00,381.76,382.42,380.02,381.55,168026.0,381.76,382.42,380.02,381.55,168026.0
2024-09-10 09:30:00,377.51,377.53,360.38,363.25,244827.0,377.51,377.53,360.38,363.25,244827.0
2024-09-10 10:00:00,363.5,366.48,356.02,365.79,271215.0,363.5,366.48,356.02,365.79,271215.0
2024-09-10 11:00:00,365.72,372.69,365.09,368.65,187138.0,365.72,372.69,365.09,368.65,187138.0
2024-09-10 12:00:00,368.4,372.33,367.02,372.25,60921.0,368.4,372.33,367.02,372.25,60921.0
2024-09-10 13:00:00,372.5,374.02,370.06,372.93,93121.0,372.5,374.02,370.06,372.93,93121.0
2024-09-10 14:00:00,372.93,374.0,372.44,373.24,60907.0,372.93,374.0,372.44,373.24,60907.0
2024-09-10 15:00:00,373.24,375.41,373.07,373.5,156995.0,373.24,375.41,373.07,373.5,156995.0
2024-09-11 09:30:00,375.07,375.07,370.74,372.36,23789.0,375.07,375.07,370.74,372.36,23789.0
2024-09-11 10:00:00,372.12,372.12,367.51,368.57,45396.0,372.12,372.12,367.51,368.57,45396.0
2024-09-11 11:00:00,368.36,370.5,367.69,367.78,30130.0,368.36,370.5,367.69,367.78,30130.0
2024-09-11 12:00:00,367.77,369.99,367.57,369.88,31419.0,367.77,369.99,367.57,369.88,31419.0
2024-09-11 13:00:00,369.88,372.55,369.8,370.15,29777.0,369.88,372.55,369.8,370.15,29777.0
2024-09-11 14:00:00,370.1,371.0,368.94,370.22,32044.0,370.1,371.0,368.94,370.22,32044.0
2024-09-11 15:00:00,370.21,372.58,369.88,372.34,73893.0,370.21,372.58,369.88,372.34,73893.0
2024-09-12 09:30:00,373.0,377.02,372.57,373.54,39492.0,373.0,377.02,372.57,373.54,39492.0
2024-09-12 10:00:00,373.0,374.0,366.01,366.75,105141.0,373.0,374.0,366.01,366.75,105141.0
2024-09-12 11:00:00,367.13,369.85,366.76,368.98,42551.0,367.13,369.85,366.76,368.98,42551.0
2024-09-12 12:00:00,369.23,370.39,369.12,370.26,27234.0,369.23,370.39,369.12,370.26,27234.0
2024-09-12 13:00:00,370.24,373.25,370.1,373.1,20999.0,370.24,373.25,370.1,373.1,20999.0
2024-09-12 14:00:00,373.09,373.09,371.11,371.77,30694.0,373.09,373.09,371.11,371.77,30694.0
2024-09-12 15:00:00,371.64,373.73,371.64,372.93,74848.0,371.64,373.73,371.64,372.93,74848.0
2024-09-13 09:30:00,375.99,382.84,375.0,381.57,74103.0,375.99,382.84,375.0,381.57,74103.0
2024-09-13 10:00:00,381.0,381.14,378.24,379.06,54257.0,381.0,381.14,378.24,379.06,54257.0
2024-09-13 11:00:00,379.18,380.52,377.6,380.13,40475.0,379.18,380.52,377.6,380.13,40475.0
2024-09-13 12:00:00,380.13,380.72,378.0,378.25,19411.0,380.13,380.72,378.0,378.25,19411.0
2024-09-13 13:00:00,378.18,378.6,376.82,377.8,28783.0,378.18,378.6,376.82,377.8,28783.0
2024-09-13 14:00:00,377.62,377.93,376.19,376.74,19749.0,377.62,377.93,376.19,376.74,19749.0
2024-09-13 15:00:00,376.56,379.65,376.41,378.35,69697.0,376.56,379.65,376.41,378.35,69697.0
2024-09-16 09:30:00,377.51,388.89,377.51,388.09,71143.0,377.51,388.89,377.51,388.09,71143.0
2024-09-16 10:00:00,387.88,390.46,385.52,390.22,89156.0,387.88,390.46,385.52,390.22,89156.0
2024-09-16 11:00:00,390.2,391.11,388.0,389.68,69442.0,390.2,391.11,388.0,389.68,69442.0
2024-09-16 12:00:00,389.74,392.05,389.04,391.25,63602.0,389.74,392.05,389.04,391.25,63602.0
2024-09-16 13:00:00,391.48,391.92,389.58,391.56,55127.0,391.48,391.92,389.58,391.56,55127.0
2024-09-16 14:00:00,391.56,391.73,389.37,391.32,45197.0,391.56,391.73,389.37,391.32,45197.0
2024-09-16 15:00:00,391.32,391.47,388.97,389.41,124622.0,391.32,391.47,388.97,389.41,124622.0
2024-09-17 09:30:00,390.68,394.79,390.0,393.66,53482.0,390.68,394.79,390.0,393.66,53482.0
2024-09-17 10:00:00,394.0,399.87,394.0,396.69,177032.0,394.0,399.87,394.0,396.69,177032.0
2024-09-17 11:00:00,396.91,399.69,396.52,398.81,84476.0,396.91,399.69,396.52,398.81,84476.0
2024-09-17 12:00:00,398.81,399.61,396.65,396.95,95741.0,398.81,399.61,396.65,396.95,95741.0
2024-09-17 13:00:00,396.86,398.51,395.5,398.29,54802.0,396.86,398.51,395.5,398.29,54802.0
2024-09-17 14:00:00,398.0,398.21,396.17,397.4,55992.0,398.0,398.21,396.17,397.4,55992.0
2024-09-17 15:00:00,397.25,397.94,396.68,397.14,172651.0,397.25,397.94,396.68,397.14,172651.0
2024-09-18 09:30:00,397.4,405.4,397.38,400.48,124378.0,397.4,405.4,397.38,400.48,124378.0
2024-09-18 10:00:00,400.2,405.49,400.13,402.01,116633.0,400.2,405.49,400.13,402.01,116633.0
2024-09-18 11:00:00,401.99,402.42,398.26,398.54,64125.0,401.99,402.42,398.26,398.54,64125.0
2024-09-18 12:00:00,398.47,402.08,397.76,401.69,40277.0,398.47,402.08,397.76,401.69,40277.0
2024-09-18 13:00:00,401.62,402.19,399.7,400.0,28091.0,401.62,402.19,399.7,400.0,28091.0
2024-09-18 14:00:00,400.13,408.74,399.49,405.44,141537.0,400.13,408.74,399.49,405.44,141537.0
2024-09-18 15:00:00,404.95,407.0,401.53,402.9,141919.0,404.95,407.0,401.53,402.9,141919.0
2024-09-19 09:30:00,408.75,409.59,400.3,402.69,101517.0,408.75,409.59,400.3,402.69,101517.0
2024-09-19 10:00:00,403.07,404.36,401.43,403.35,72918.0,403.07,404.36,401.43,403.35,72918.0
2024-09-19 11:00:00,403.28,403.69,400.82,401.0,33048.0,403.28,403.69,400.82,401.0,33048.0
2024-09-19 12:00:00,401.3,404.5,401.3,404.26,35573.0,401.3,404.5,401.3,404.26,35573.0
2024-09-19 13:00:00,403.94,405.26,403.94,404.69,28049.0,403.94,405.26,403.94,404.69,28049.0
2024-09-19 14:00:00,404.69,404.69,402.71,403.31,44920.0,404.69,404.69,402.71,403.31,44920.0
2024-09-19 15:00:00,403.19,404.25,402.0,403.13,80808.0,403.19,404.25,402.0,403.13,80808.0
2024-09-20 09:30:00,401.0,404.81,400.2,402.78,112111.0,401.0,404.81,400.2,402.78,112111.0
2024-09-20 10:00:00,402.97,407.48,402.5,405.08,101366.0,402.97,407.48,402.5,405.08,101366.0
2024-09-20 11:00:00,404.81,407.1,404.42,406.79,33816.0,404.81,407.1,404.42,406.79,33816.0
2024-09-20 12:00:00,406.64,408.0,405.88,406.77,32860.0,406.64,408.0,405.88,406.77,32860.0
2024-09-20 13:00:00,406.78,407.92,406.38,407.35,21976.0,406.78,407.92,406.38,407.35,21976.0
2024-09-20 14:00:00,407.38,407.38,402.81,403.1,91593.0,407.38,407.38,402.81,403.1,91593.0
2024-09-20 15:00:00,403.04,405.17,401.54,402.0,206394.0,403.04,405.17,401.54,402.0,206394.0
2024-09-23 09:30:00,397.46,398.0,388.48,394.47,158908.0,397.46,398.0,388.48,394.47,158908.0
2024-09-23 10:00:00,394.47,395.5,388.83,390.01,196980.0,394.47,395.5,388.83,390.01,196980.0
2024-09-23 11:00:00,390.35,390.64,387.53,389.69,114049.0,390.35,390.64,387.53,389.69,114049.0
2024-09-23 12:00:00,389.44,393.5,389.04,392.91,92961.0,389.44,393.5,389.04,392.91,92961.0
2024-09-23 13:00:00,392.91,397.66,392.14,395.81,91117.0,392.91,397.66,392.14,395.81,91117.0
2024-09-23 14:00:00,396.03,396.04,393.27,393.96,48913.0,396.03,396.04,393.27,393.96,48913.0
2024-09-23 15:00:00,393.97,395.82,393.65,393.9,85008.0,393.97,395.82,393.65,393.9,85008.0
2024-09-24 09:30:00,398.5,404.63,396.36,403.33,107607.0,398.5,404.63,396.36,403.33,107607.0
2024-09-24 10:00:00,403.33,404.0,400.84,402.26,128617.0,403.33,404.0,400.84,402.26,128617.0
2024-09-24 11:00:00,402.26,403.9,400.58,401.85,43620.0,402.26,403.9,400.58,401.85,43620.0
2024-09-24 12:00:00,402.25,402.72,401.32,401.43,28727.0,402.25,402.72,401.32,401.43,28727.0
2024-09-24 13:00:00,401.03,401.95,400.04,400.12,25090.0,401.03,401.95,400.04,400.12,25090.0
2024-09-24 14:00:00,400.3,401.91,399.99,401.74,23638.0,400.3,401.91,399.99,401.74,23638.0
2024-09-24 15:00:00,401.74,403.39,401.29,402.52,94139.0,401.74,403.39,401.29,402.52,94139.0
2024-09-25 09:30:00,401.63,402.73,395.11,397.28,56903.0,401.63,402.73,395.11,397.28,56903.0
2024-09-25 10:00:00,397.44,401.23,396.87,400.3,80204.0,397.44,401.23,396.87,400.3,80204.0
2024-09-25 11:00:00,400.77,401.89,399.13,399.38,44900.0,400.77,401.89,399.13,399.38,44900.0
2024-09-25 12:00:00,399.4,401.77,399.39,400.44,64132.0,399.4,401.77,399.39,400.44,64132.0
2024-09-25 13:00:00,400.27,400.43,398.53,399.56,56985.0,400.27,400.43,398.53,399.56,56985.0
2024-09-25 14:00:00,399.58,401.3,398.99,400.85,41104.0,399.58,401.3,398.99,400.85,41104.0
2024-09-25 15:00:00,400.86,402.82,400.02,402.28,169725.0,400.86,402.82,400.02,402.28,169725.0
2024-09-26 09:30:00,407.49,412.0,406.44,407.63,75511.0,407.49,412.0,406.44,407.63,75511.0
2024-09-26 10:00:00,408.0,409.65,406.15,406.31,52248.0,408.0,409.65,406.15,406.31,52248.0
2024-09-26 11:00:00,406.68,407.36,404.5,407.05,36334.0,406.68,407.36,404.5,407.05,36334.0
2024-09-26 12:00:00,407.04,407.81,405.69,407.3,40711.0,407.04,407.81,405.69,407.3,40711.0
2024-09-26 13:00:00,407.3,409.04,406.76,407.58,89997.0,407.3,409.04,406.76,407.58,89997.0
2024-09-26 14:00:00,407.58,408.19,406.06,406.41,97963.0,407.58,408.19,406.06,406.41,97963.0
2024-09-26 15:00:00,406.5,407.39,405.28,406.33,131914.0,406.5,407.39,405.28,406.33,131914.0
2024-09-27 09:30:00,407.63,411.35,406.11,409.24,53184.0,407.63,411.35,406.11,409.24,53184.0
2024-09-27 10:00:00,409.73,411.79,408.8,410.46,104846.0,409.73,411.79,408.8,410.46,104846.0
2024-09-27 11:00:00,410.61,410.73,406.97,407.39,64778.0,410.61,410.73,406.97,407.39,64778.0
2024-09-27 12:00:00,407.6,407.63,404.18,404.94,63583.0,407.6,407.63,404.18,404.94,63583.0
2024-09-27 13:00:00,405.0,405.5,403.77,404.85,35452.0,405.0,405.5,403.77,404.85,35452.0
2024-09-27 14:00:00,404.85,405.22,402.51,404.86,52374.0,404.85,405.22,402.51,404.86,52374.0
2024-09-27 15:00:00,404.79,406.0,403.62,404.21,84658.0,404.79,406.0,403.62,404.21,84658.0
2024-09-30 09:30:00,404.39,404.89,394.71,397.24,170969.0,404.39,404.89,394.71,397.24,170969.0
2024-09-30 10:00:00,396.86,397.24,391.95,392.97,142686.0,396.86,397.24,391.95,392.97,142686.0
2024-09-30 11:00:00,392.67,393.39,387.6,388.91,92809.0,392.67,393.39,387.6,388.91,92809.0
2024-09-30 12:00:00,388.91,390.22,388.08,388.47,100187.0,388.91,390.22,388.08,388.47,100187.0
2024-09-30 13:00:00,388.54,390.05,387.77,388.33,66904.0,388.54,390.05,387.77,388.33,66904.0
2024-09-30 14:00:00,388.47,388.9,386.0,387.74,111616.0,388.47,388.9,386.0,387.74,111616.0
2024-09-30 15:00:00,387.73,390.89,386.67,389.11,185080.0,387.73,390.89,386.67,389.11,185080.0
2024-10-01 09:30:00,386.17,386.76,381.65,383.55,64888.0,386.17,386.76,381.65,383.55,64888.0
2024-10-01 10:00:00,383.3,384.89,378.82,379.0,108911.0,383.3,384.89,378.82,379.0,108911.0
2024-10-01 11:00:00,379.02,381.31,377.07,381.29,88278.0,379.02,381.31,377.07,381.29,88278.0
2024-10-01 12:00:00,381.14,381.71,378.76,380.48,47416.0,381.14,381.71,378.76,380.48,47416.0
2024-10-01 13:00:00,380.0,380.26,378.1,379.44,39690.0,380.0,380.26,378.1,379.44,39690.0
2024-10-01 14:00:00,379.59,382.3,379.45,380.54,51093.0,379.59,382.3,379.45,380.54,51093.0
2024-10-01 15:00:00,380.75,380.98,378.8,379.13,82443.0,380.75,380.98,378.8,379.13,82443.0
2024-10-02 09:30:00,379.49,380.08,374.86,376.58,70926.0,379.49,380.08,374.86,376.58,70926.0
2024-10-02 10:00:00,376.0,378.6,374.93,374.93,44563.0,376.0,378.6,374.93,374.93,44563.0
2024-10-02 11:00:00,374.9,376.92,374.5,375.85,52058.0,374.9,376.92,374.5,375.85,52058.0
2024-10-02 12:00:00,375.8,376.42,374.91,375.9,31876.0,375.8,376.42,374.91,375.9,31876.0
2024-10-02 13:00:00,375.95,376.52,375.16,375.16,29430.0,375.95,376.52,375.16,375.16,29430.0
2024-10-02 14:00:00,375.16,375.37,372.01,374.87,91996.0,375.16,375.37,372.01,374.87,91996.0
2024-10-02 15:00:00,374.56,375.17,373.04,373.98,110612.0,374.56,375.17,373.04,373.98,110612.0
2024-10-03 09:30:00,371.03,373.73,370.42,372.92,44948.0,371.03,373.73,370.42,372.92,44948.0
2024-10-03 10:00:00,372.44,373.6,368.94,369.3,65128.0,372.44,373.6,368.94,369.3,65128.0
2024-10-03 11:00:00,369.35,370.7,368.17,370.12,61935.0,369.35,370.7,368.17,370.12,61935.0
2024-10-03 12:00:00,370.21,374.19,369.96,372.68,99360.0,370.21,374.19,369.96,372.68,99360.0
2024-10-03 13:00:00,372.53,373.18,371.54,372.18,27854.0,372.53,373.18,371.54,372.18,27854.0
2024-10-03 14:00:00,372.13,372.27,369.83,370.54,39839.0,372.13,372.27,369.83,370.54,39839.0
2024-10-03 15:00:00,370.41,372.97,369.9,372.6,107625.0,370.41,372.97,369.9,372.6,107625.0
2024-10-04 09:30:00,380.59,384.61,379.62,382.43,145206.0,380.59,384.61,379.62,382.43,145206.0
2024-10-04 10:00:00,382.43,382.77,377.01,381.71,84631.0,382.43,382.77,377.01,381.71,84631.0
2024-10-04 11:00:00,381.51,382.7,380.78,381.06,41532.0,381.51,382.7,380.78,381.06,41532.0
2024-10-04 12:00:00,381.0,383.0,380.51,381.38,33130.0,381.0,383.0,380.51,381.38,33130.0
2024-10-04 13:00:00,381.12,382.04,379.13,379.4,55142.0,381.12,382.04,379.13,379.4,55142.0
2024-10-04 14:00:00,379.4,380.53,378.5,379.57,52926.0,379.4,380.53,378.5,379.57,52926.0
2024-10-04 15:00:00,379.54,383.51,379.49,381.78,181287.0,379.54,383.51,379.49,381.78,181287.0
2024-10-07 09:30:00,381.4,381.4,378.5,379.42,51069.0,381.4,381.4,378.5,379.42,51069.0
2024-10-07 10:00:00,379.32,380.24,373.0,373.37,104230.0,379.32,380.24,373.0,373.37,104230.0
2024-10-07 11:00:00,373.19,373.79,369.68,369.68,75955.0,373.19,373.79,369.68,369.68,75955.0
2024-10-07 12:00:00,369.68,372.0,368.73,372.0,59215.0,369.68,372.0,368.73,372.0,59215.0
2024-10-07 13:00:00,371.91,372.34,370.57,371.07,29797.0,371.91,372.34,370.57,371.07,29797.0
2024-10-07 14:00:00,370.95,370.95,368.11,368.85,42168.0,370.95,370.95,368.11,368.85,42168.0
2024-10-07 15:00:00,369.06,371.35,369.0,370.03,79831.0,369.06,371.35,369.0,370.03,79831.0
2024-10-08 09:30:00,369.41,371.9,368.84,369.74,30139.0,369.41,371.9,368.84,369.74,30139.0
2024-10-08 10:00:00,370.0,370.0,367.6,368.52,44803.0,370.0,370.0,367.6,368.52,44803.0
2024-10-08 11:00:00,368.51,369.18,367.27,368.57,69695.0,368.51,369.18,367.27,368.57,69695.0
2024-10-08 12:00:00,368.57,369.65,368.33,368.86,22771.0,368.57,369.65,368.33,368.86,22771.0
2024-10-08 13:00:00,368.87,368.87,367.57,368.23,19372.0,368.87,368.87,367.57,368.23,19372.0
2024-10-08 14:00:00,368.02,368.29,366.83,367.13,44213.0,368.02,368.29,366.83,367.13,44213.0
2024-10-08 15:00:00,367.13,367.27,364.48,364.57,82327.0,367.13,367.27,364.48,364.57,82327.0
2024-10-09 09:30:00,365.17,369.57,364.52,369.32,70604.0,365.17,369.57,364.52,369.32,70604.0
2024-10-09 10:00:00,369.28,369.54,364.5,364.64,65154.0,369.28,369.54,364.5,364.64,65154.0
2024-10-09 11:00:00,364.79,364.95,362.31,362.74,51962.0,364.79,364.95,362.31,362.74,51962.0
2024-10-09 12:00:00,362.93,364.97,362.33,362.36,54901.0,362.93,364.97,362.33,362.36,54901.0
2024-10-09 13:00:00,362.39,362.78,361.56,362.17,45636.0,362.39,362.78,361.56,362.17,45636.0
2024-10-09 14:00:00,362.01,362.53,360.81,361.26,68991.0,362.01,362.53,360.81,361.26,68991.0
2024-10-09 15:00:00,361.18,361.49,359.53,359.8,172091.0,361.18,361.49,359.53,359.8,172091.0
2024-10-10 09:30:00,358.84,360.44,355.58,359.0,43974.0,358.84,360.44,355.58,359.0,43974.0
2024-10-10 10:00:00,359.11,362.35,358.86,361.3,64564.0,359.11,362.35,358.86,361.3,64564.0
2024-10-10 11:00:00,361.05,364.34,360.7,362.44,148560.0,361.05,364.34,360.7,362.44,148560.0
2024-10-10 12:00:00,362.17,362.88,360.51,360.77,73672.0,362.17,362.88,360.51,360.77,73672.0
2024-10-10 13:00:00,360.57,361.43,359.41,361.06,48018.0,360.57,361.43,359.41,361.06,48018.0
2024-10-10 14:00:00,361.23,361.38,358.91,359.22,49262.0,361.23,361.38,358.91,359.22,49262.0
2024-10-10 15:00:00,359.15,360.88,358.7,359.06,121435.0,359.15,360.88,358.7,359.06,121435.0
2024-10-11 09:30:00,359.67,364.74,359.49,364.0,57051.0,359.67,364.74,359.49,364.0,57051.0
2024-10-11 10:00:00,363.94,372.1,363.94,371.59,126279.0,363.94,372.1,363.94,371.59,126279.0
2024-10-11 11:00:00,371.5,372.86,370.31,371.05,73558.0,371.5,372.86,370.31,371.05,73558.0
2024-10-11 12:00:00,371.05,371.45,369.8,371.34,57289.0,371.05,371.45,369.8,371.34,57289.0
2024-10-11 13:00:00,371.77,372.54,370.47,372.13,32955.0,371.77,372.54,370.47,372.13,32955.0
2024-10-11 14:00:00,372.05,373.32,371.73,372.85,55445.0,372.05,373.32,371.73,372.85,55445.0
2024-10-11 15:00:00,372.92,373.28,370.13,370.46,114465.0,372.92,373.28,370.13,370.46,114465.0
2024-10-14 09:30:00,370.58,371.36,364.43,366.27,63558.0,370.58,371.36,364.43,366.27,63558.0
2024-10-14 10:00:00,366.29,369.51,366.16,366.75,65036.0,366.29,369.51,366.16,366.75,65036.0
2024-10-14 11:00:00,366.75,369.81,366.4,368.35,49731.0,366.75,369.81,366.4,368.35,49731.0
2024-10-14 12:00:00,368.34,369.98,368.13,368.7,26483.0,368.34,369.98,368.13,368.7,26483.0
2024-10-14 13:00:00,368.63,369.59,368.42,368.78,28436.0,368.63,369.59,368.42,368.78,28436.0
2024-10-14 14:00:00,368.78,369.83,368.47,368.49,30311.0,368.78,369.83,368.47,368.49,30311.0
2024-10-14 15:00:00,368.38,370.2,366.97,369.28,120514.0,368.38,370.2,366.97,369.28,120514.0
2024-10-15 09:30:00,370.78,378.98,370.6,377.0,67572.0,370.78,378.98,370.6,377.0,67572.0
2024-10-15 10:00:00,377.0,379.34,375.7,377.96,74023.0,377.0,379.34,375.7,377.96,74023.0
2024-10-15 11:00:00,377.7,379.38,374.12,374.45,55193.0,377.7,379.38,374.12,374.45,55193.0
2024-10-15 12:00:00,374.69,375.09,372.19,372.34,33838.0,374.69,375.09,372.19,372.34,33838.0
2024-10-15 13:00:00,372.52,373.04,368.8,369.59,32486.0,372.52,373.04,368.8,369.59,32486.0
2024-10-15 14:00:00,369.75,370.31,368.5,369.5,36804.0,369.75,370.31,368.5,369.5,36804.0
2024-10-15 15:00:00,369.5,370.11,368.1,369.33,81204.0,369.5,370.11,368.1,369.33,81204.0
2024-10-16 09:30:00,367.44,368.33,352.39,357.91,290634.0,367.44,368.33,352.39,357.91,290634.0
2024-10-16 10:00:00,358.04,362.21,354.55,355.05,210101.0,358.04,362.21,354.55,355.05,210101.0
2024-10-16 11:00:00,355.14,356.32,353.38,354.24,210946.0,355.14,356.32,353.38,354.24,210946.0
2024-10-16 12:00:00,353.95,363.33,353.86,357.0,326735.0,353.95,363.33,353.86,357.0,326735.0
2024-10-16 13:00:00,356.94,365.86,356.59,360.45,90634.0,356.94,365.86,356.59,360.45,90634.0
2024-10-16 14:00:00,360.23,369.43,360.2,368.75,199026.0,360.23,369.43,360.2,368.75,199026.0
2024-10-16 15:00:00,368.8,375.32,368.55,373.29,332822.0,368.8,375.32,368.55,373.29,332822.0
2024-10-17 09:30:00,372.49,372.55,364.06,366.27,145664.0,372.49,372.55,364.06,366.27,145664.0
2024-10-17 10:00:00,366.19,375.52,366.19,375.12,140122.0,366.19,375.52,366.19,375.12,140122.0
2024-10-17 11:00:00,375.11,375.33,371.21,373.15,90859.0,375.11,375.33,371.21,373.15,90859.0
2024-10-17 12:00:00,373.2,374.51,371.69,372.5,46760.0,373.2,374.51,371.69,372.5,46760.0
2024-10-17 13:00:00,372.5,373.89,371.74,373.31,58884.0,372.5,373.89,371.74,373.31,58884.0
2024-10-17 14:00:00,373.31,374.57,372.55,373.08,45564.0,373.31,374.57,372.55,373.08,45564.0
2024-10-17 15:00:00,373.21,374.04,370.9,371.6,180848.0,373.21,374.04,370.9,371.6,180848.0
2024-10-18 09:30:00,376.0,376.03,370.57,370.59,64098.0,376.0,376.03,370.57,370.59,64098.0
2024-10-18 10:00:00,370.55,370.93,367.63,369.17,46199.0,370.55,370.93,367.63,369.17,46199.0
2024-10-18 11:00:00,368.99,371.52,368.93,371.39,46999.0,368.99,371.52,368.93,371.39,46999.0
2024-10-18 12:00:00,371.18,372.12,363.6,370.61,57525.0,371.18,372.12,363.6,370.61,57525.0
2024-10-18 13:00:00,370.61,370.61,368.41,368.41,30082.0,370.61,370.61,368.41,368.41,30082.0
2024-10-18 14:00:00,368.58,369.3,368.41,368.99,27079.0,368.58,369.3,368.41,368.99,27079.0
2024-10-18 15:00:00,368.77,369.45,367.83,368.92,90431.0,368.77,369.45,367.83,368.92,90431.0
2024-10-21 09:30:00,368.39,378.15,368.0,376.13,122121.0,368.39,378.15,368.0,376.13,122121.0
2024-10-21 10:00:00,375.92,376.5,371.5,372.57,95534.0,375.92,376.5,371.5,372.57,95534.0
2024-10-21 11:00:00,372.47,372.49,369.72,372.32,69976.0,372.47,372.49,369.72,372.32,69976.0
2024-10-21 12:00:00,372.21,373.29,370.46,371.26,61020.0,372.21,373.29,370.46,371.26,61020.0
2024-10-21 13:00:00,371.25,371.26,369.18,369.99,57010.0,371.25,371.26,369.18,369.99,57010.0
2024-10-21 14:00:00,369.76,369.95,368.01,368.9,58771.0,369.76,369.95,368.01,368.9,58771.0
2024-10-21 15:00:00,368.89,371.15,368.56,369.23,184652.0,368.89,371.15,368.56,369.23,184652.0
2024-10-22 09:30:00,367.93,368.75,363.77,364.06,41198.0,367.93,368.75,363.77,364.06,41198.0
2024-10-22 10:00:00,364.13,365.72,363.16,363.17,64155.0,364.13,365.72,363.16,363.17,64155.0
2024-10-22 11:00:00,363.17,363.17,360.59,361.36,87216.0,363.17,363.17,360.59,361.36,87216.0
2024-10-22 12:00:00,361.35,361.53,359.24,360.3,71596.0,361.35,361.53,359.24,360.3,71596.0
2024-10-22 13:00:00,360.07,363.02,358.42,362.87,63634.0,360.07,363.02,358.42,362.87,63634.0
2024-10-22 14:00:00,362.87,364.21,361.89,362.81,100703.0,362.87,364.21,361.89,362.81,100703.0
2024-10-22 15:00:00,362.81,365.07,362.45,365.01,298325.0,362.81,365.07,362.45,365.01,298325.0
2024-10-23 09:30:00,364.59,366.16,362.08,364.29,56066.0,364.59,366.16,362.08,364.29,56066.0
2024-10-23 10:00:00,363.88,365.27,363.33,365.0,43172.0,363.88,365.27,363.33,365.0,43172.0
2024-10-23 11:00:00,365.0,366.47,364.15,365.45,37875.0,365.0,366.47,364.15,365.45,37875.0
2024-10-23 12:00:00,365.34,365.72,363.7,364.98,43557.0,365.34,365.72,363.7,364.98,43557.0
2024-10-23 13:00:00,365.09,367.08,364.41,366.68,48381.0,365.09,367.08,364.41,366.68,48381.0
2024-10-23 14:00:00,366.65,367.6,364.01,366.43,83473.0,366.65,367.6,364.01,366.43,83473.0
2024-10-23 15:00:00,366.41,367.25,365.82,367.06,115039.0,366.41,367.25,365.82,367.06,115039.0
2024-10-24 09:30:00,367.65,368.07,365.49,367.76,81761.0,367.65,368.07,365.49,367.76,81761.0
2024-10-24 10:00:00,367.34,369.42,366.53,367.94,52450.0,367.34,369.42,366.53,367.94,52450.0
2024-10-24 11:00:00,368.23,368.25,366.0,367.28,40678.0,368.23,368.25,366.0,367.28,40678.0
2024-10-24 12:00:00,367.23,367.72,366.82,366.9,39130.0,367.23,367.72,366.82,366.9,39130.0
2024-10-24 13:00:00,366.94,366.94,364.4,366.38,45983.0,366.94,366.94,364.4,366.38,45983.0
2024-10-24 14:00:00,366.44,367.89,365.5,366.09,64187.0,366.44,367.89,365.5,366.09,64187.0
2024-10-24 15:00:00,366.09,367.42,365.88,367.29,75718.0,366.09,367.42,365.88,367.29,75718.0
2024-10-25 09:30:00,370.1,375.0,369.6,373.29,46688.0,370.1,375.0,369.6,373.29,46688.0
2024-10-25 10:00:00,373.41,375.79,372.55,373.13,70427.0,373.41,375.79,372.55,373.13,70427.0
2024-10-25 11:00:00,373.22,373.57,370.1,372.4,54441.0,373.22,373.57,370.1,372.4,54441.0
2024-10-25 12:00:00,372.4,375.0,372.32,375.0,43052.0,372.4,375.0,372.32,375.0,43052.0
2024-10-25 13:00:00,375.19,376.15,372.42,373.08,38113.0,375.19,376.15,372.42,373.08,38113.0
2024-10-25 14:00:00,373.18,373.65,371.58,372.1,43581.0,373.18,373.65,371.58,372.1,43581.0
2024-10-25 15:00:00,372.06,373.51,370.71,373.37,96212.0,372.06,373.51,370.71,373.37,96212.0
2024-10-28 09:30:00,373.73,374.44,369.49,372.59,39525.0,373.73,374.44,369.49,372.59,39525.0
2024-10-28 10:00:00,372.29,379.0,370.79,378.31,79719.0,372.29,379.0,370.79,378.31,79719.0
2024-10-28 11:00:00,378.3,378.6,374.11,374.77,49667.0,378.3,378.6,374.11,374.77,49667.0
2024-10-28 12:00:00,374.83,376.03,373.5,374.35,28307.0,374.83,376.03,373.5,374.35,28307.0
2024-10-28 13:00:00,374.35,376.43,373.36,375.57,34886.0,374.35,376.43,373.36,375.57,34886.0
2024-10-28 14:00:00,375.56,377.58,375.08,377.35,36533.0,375.56,377.58,375.08,377.35,36533.0
2024-10-28 15:00:00,377.5,380.11,377.22,380.09,202502.0,377.5,380.11,377.22,380.09,202502.0
2024-10-29 09:30:00,378.97,379.45,373.44,374.51,20415.0,378.97,379.45,373.44,374.51,20415.0
2024-10-29 10:00:00,375.31,378.28,374.97,374.98,27405.0,375.31,378.28,374.97,374.98,27405.0
2024-10-29 11:00:00,374.96,379.41,374.95,379.03,24553.0,374.96,379.41,374.95,379.03,24553.0
2024-10-29 12:00:00,379.21,379.34,376.97,378.35,18727.0,379.21,379.34,376.97,378.35,18727.0
2024-10-29 13:00:00,378.36,378.68,376.53,377.94,21333.0,378.36,378.68,376.53,377.94,21333.0
2024-10-29 14:00:00,377.96,380.0,377.81,379.58,37164.0,377.96,380.0,377.81,379.58,37164.0
2024-10-29 15:00:00,379.85,380.07,377.63,379.94,175110.0,379.85,380.07,377.63,379.94,175110.0
2024-10-30 09:30:00,378.97,378.97,374.49,378.59,33635.0,378.97,378.97,374.49,378.59,33635.0
2024-10-30 10:00:00,378.5,380.18,375.72,376.97,45828.0,378.5,380.18,375.72,376.97,45828.0
2024-10-30 11:00:00,376.93,378.0,375.42,378.0,27283.0,376.93,378.0,375.42,378.0,27283.0
2024-10-30 12:00:00,378.06,378.37,375.9,376.17,23377.0,378.06,378.37,375.9,376.17,23377.0
2024-10-30 13:00:00,376.1,379.0,375.22,379.0,44137.0,376.1,379.0,375.22,379.0,44137.0
2024-10-30 14:00:00,378.5,378.71,377.01,377.41,20771.0,378.5,378.71,377.01,377.41,20771.0
2024-10-30 15:00:00,377.38,377.39,375.32,376.21,47723.0,377.38,377.39,375.32,376.21,47723.0
2024-10-31 09:30:00,372.4,374.6,370.88,371.98,31188.0,372.4,374.6,370.88,371.98,31188.0
2024-10-31 10:00:00,372.0,372.0,365.53,367.45,73065.0,372.0,372.0,365.53,367.45,73065.0
2024-10-31 11:00:00,367.06,368.03,365.34,366.56,46002.0,367.06,368.03,365.34,366.56,46002.0
2024-10-31 12:00:00,366.56,369.38,366.28,369.38,31587.0,366.56,369.38,366.28,369.38,31587.0
2024-10-31 13:00:00,369.54,370.72,369.2,369.48,30244.0,369.54,370.72,369.2,369.48,30244.0
2024-10-31 14:00:00,369.65,370.54,368.65,370.36,22713.0,369.65,370.54,368.65,370.36,22713.0
2024-10-31 15:00:00,370.35,371.59,368.85,369.28,67792.0,370.35,371.59,368.85,369.28,67792.0
2024-11-01 09:30:00,370.26,372.98,369.72,370.84,20139.0,370.26,372.98,369.72,370.84,20139.0
2024-11-01 10:00:00,371.01,372.46,369.78,371.59,24229.0,371.01,372.46,369.78,371.59,24229.0
2024-11-01 11:00:00,371.56,373.09,370.85,371.7,22365.0,371.56,373.09,370.85,371.7,22365.0
2024-11-01 12:00:00,371.88,374.7,371.88,373.23,31686.0,371.88,374.7,371.88,373.23,31686.0
2024-11-01 13:00:00,373.22,375.29,372.25,374.79,23106.0,373.22,375.29,372.25,374.79,23106.0
2024-11-01 14:00:00,374.71,377.45,374.43,377.21,37557.0,374.71,377.45,374.43,377.21,37557.0
2024-11-01 15:00:00,377.06,378.45,376.12,377.77,92601.0,377.06,378.45,376.12,377.77,92601.0
2024-11-04 09:30:00,373.01,383.45,371.66,382.81,74174.0,373.01,383.45,371.66,382.81,74174.0
2024-11-04 10:00:00,382.94,383.96,381.17,381.43,45492.0,382.94,383.96,381.17,381.43,45492.0
2024-11-04 11:00:00,381.31,382.75,380.2,381.18,55078.0,381.31,382.75,380.2,381.18,55078.0
2024-11-04 12:00:00,381.13,382.67,380.64,380.84,19732.0,381.13,382.67,380.64,380.84,19732.0
2024-11-04 13:00:00,380.6,383.3,380.0,382.56,26145.0,380.6,383.3,380.0,382.56,26145.0
2024-11-04 14:00:00,382.88,383.37,381.09,381.99,46292.0,382.88,383.37,381.09,381.99,46292.0
2024-11-04 15:00:00,382.17,384.0,381.47,383.66,67419.0,382.17,384.0,381.47,383.66,67419.0
2024-11-05 09:30:00,381.28,381.28,377.67,379.78,32197.0,381.28,381.28,377.67,379.78,32197.0
2024-11-05 10:00:00,379.71,384.12,378.84,382.0,36472.0,379.71,384.12,378.84,382.0,36472.0
2024-11-05 11:00:00,382.5,383.72,381.96,383.41,19474.0,382.5,383.72,381.96,383.41,19474.0
2024-11-05 12:00:00,383.76,385.56,383.46,385.36,21844.0,383.76,385.56,383.46,385.36,21844.0
2024-11-05 13:00:00,385.4,385.46,382.94,382.96,13848.0,385.4,385.46,382.94,382.96,13848.0
2024-11-05 14:00:00,383.1,384.98,382.41,382.75,31665.0,383.1,384.98,382.41,382.75,31665.0
2024-11-05 15:00:00,382.69,383.79,382.4,382.67,76428.0,382.69,383.79,382.4,382.67,76428.0
2024-11-06 09:30:00,383.19,388.0,375.0,379.09,119998.0,383.19,388.0,375.0,379.09,119998.0
2024-11-06 10:00:00,378.72,380.73,375.63,377.05,99973.0,378.72,380.73,375.63,377.05,99973.0
2024-11-06 11:00:00,377.32,382.44,376.3,377.9,88820.0,377.32,382.44,376.3,377.9,88820.0
2024-11-06 12:00:00,377.88,380.81,377.75,380.33,60187.0,377.88,380.81,377.75,380.33,60187.0
2024-11-06 13:00:00,380.17,383.85,379.72,382.83,36722.0,380.17,383.85,379.72,382.83,36722.0
2024-11-06 14:00:00,382.85,387.23,382.24,387.09,37647.0,382.85,387.23,382.24,387.09,37647.0
2024-11-06 15:00:00,386.82,389.43,386.29,387.71,122983.0,386.82,389.43,386.29,387.71,122983.0
2024-11-07 09:30:00,389.64,393.93,389.0,389.83,36442.0,389.64,393.93,389.0,389.83,36442.0
2024-11-07 10:00:00,389.61,393.81,388.42,393.56,56970.0,389.61,393.81,388.42,393.56,56970.0
2024-11-07 11:00:00,393.56,395.05,391.29,392.04,81467.0,393.56,395.05,391.29,392.04,81467.0
2024-11-07 12:00:00,392.25,395.93,391.4,393.93,25162.0,392.25,395.93,391.4,393.93,25162.0
2024-11-07 13:00:00,394.16,394.16,391.2,393.25,19663.0,394.16,394.16,391.2,393.25,19663.0
2024-11-07 14:00:00,393.25,395.77,392.74,394.59,21400.0,393.25,395.77,392.74,394.59,21400.0
2024-11-07 15:00:00,394.58,395.86,393.2,393.38,137803.0,394.58,395.86,393.2,393.38,137803.0
2024-11-08 09:30:00,392.45,394.49,391.55,392.0,34498.0,392.45,394.49,391.55,392.0,34498.0
2024-11-08 10:00:00,392.36,392.65,388.1,388.46,28105.0,392.36,392.65,388.1,388.46,28105.0
2024-11-08 11:00:00,388.68,391.87,388.15,391.23,49447.0,388.68,391.87,388.15,391.23,49447.0
2024-11-08 12:00:00,391.22,391.45,390.16,390.68,32907.0,391.22,391.45,390.16,390.68,32907.0
2024-11-08 13:00:00,390.57,391.4,389.82,391.0,27086.0,390.57,391.4,389.82,391.0,27086.0
2024-11-08 14:00:00,391.19,391.26,387.49,387.72,36288.0,391.19,391.26,387.49,387.72,36288.0
2024-11-08 15:00:00,388.12,388.12,384.94,385.08,93923.0,388.12,388.12,384.94,385.08,93923.0
2024-11-11 09:30:00,386.65,389.73,385.0,385.72,56917.0,386.65,389.73,385.0,385.72,56917.0
2024-11-11 10:00:00,385.56,390.81,385.2,388.63,64568.0,385.56,390.81,385.2,388.63,64568.0
2024-11-11 11:00:00,388.47,389.79,385.79,388.6,48555.0,388.47,389.79,385.79,388.6,48555.0
2024-11-11 12:00:00,388.27,388.51,386.04,386.5,48749.0,388.27,388.51,386.04,386.5,48749.0
2024-11-11 13:00:00,386.36,386.39,381.96,382.74,58876.0,386.36,386.39,381.96,382.74,58876.0
2024-11-11 14:00:00,382.78,383.0,379.99,380.32,62558.0,382.78,383.0,379.99,380.32,62558.0
2024-11-11 15:00:00,380.36,381.85,379.93,380.47,126487.0,380.36,381.85,379.93,380.47,126487.0
2024-11-12 09:30:00,382.77,386.99,382.54,384.29,45955.0,382.77,386.99,382.54,384.29,45955.0
2024-11-12 10:00:00,384.29,386.71,381.74,381.74,42719.0,384.29,386.71,381.74,381.74,42719.0
2024-11-12 11:00:00,382.05,384.96,382.05,382.48,28959.0,382.05,384.96,382.05,382.48,28959.0
2024-11-12 12:00:00,382.44,382.45,380.83,381.21,21076.0,382.44,382.45,380.83,381.21,21076.0
2024-11-12 13:00:00,381.21,381.32,379.51,380.6,38417.0,381.21,381.32,379.51,380.6,38417.0
2024-11-12 14:00:00,380.67,381.29,379.95,380.41,32710.0,380.67,381.29,379.95,380.41,32710.0
2024-11-12 15:00:00,380.4,380.91,379.57,379.78,92761.0,380.4,380.91,379.57,379.78,92761.0
2024-11-13 09:30:00,381.86,384.0,378.97,384.0,30828.0,381.86,384.0,378.97,384.0,30828.0
2024-11-13 10:00:00,383.4,385.45,382.97,383.26,46516.0,383.4,385.45,382.97,383.26,46516.0
2024-11-13 11:00:00,383.16,383.2,380.44,380.86,27062.0,383.16,383.2,380.44,380.86,27062.0
2024-11-13 12:00:00,380.54,382.99,380.01,382.02,14268.0,380.54,382.99,380.01,382.02,14268.0
2024-11-13 13:00:00,381.91,384.21,381.78,383.37,21222.0,381.91,384.21,381.78,383.37,21222.0
2024-11-13 14:00:00,383.15,385.26,383.15,384.5,18598.0,383.15,385.26,383.15,384.5,18598.0
2024-11-13 15:00:00,384.37,385.16,382.55,382.92,52289.0,384.37,385.16,382.55,382.92,52289.0
2024-11-14 09:30:00,382.99,385.48,380.79,382.04,27276.0,382.99,385.48,380.79,382.04,27276.0
2024-11-14 10:00:00,382.0,385.35,381.56,383.02,41378.0,382.0,385.35,381.56,383.02,41378.0
2024-11-14 11:00:00,383.32,383.59,381.29,383.38,35627.0,383.32,383.59,381.29,383.38,35627.0
2024-11-14 12:00:00,383.05,384.99,382.23,384.39,22714.0,383.05,384.99,382.23,384.39,22714.0
2024-11-14 13:00:00,384.2,384.93,382.85,383.13,19629.0,384.2,384.93,382.85,383.13,19629.0
2024-11-14 14:00:00,383.4,385.93,383.26,384.74,33484.0,383.4,385.93,383.26,384.74,33484.0
2024-11-14 15:00:00,384.53,384.63,382.3,383.0,99257.0,384.53,384.63,382.3,383.0,99257.0
2024-11-15 09:30:00,362.67,378.09,361.66,374.95,187750.0,362.67,378.09,361.66,374.95,187750.0
2024-11-15 10:00:00,374.33,375.7,371.5,373.0,81867.0,374.33,375.7,371.5,373.0,81867.0
2024-11-15 11:00:00,372.48,375.46,371.61,373.38,64957.0,372.48,375.46,371.61,373.38,64957.0
2024-11-15 12:00:00,373.84,374.01,370.14,371.38,68978.0,373.84,374.01,370.14,371.38,68978.0
2024-11-15 13:00:00,371.37,372.03,367.14,368.32,63317.0,371.37,372.03,367.14,368.32,63317.0
2024-11-15 14:00:00,368.33,368.73,365.29,365.34,51813.0,368.33,368.73,365.29,365.34,51813.0
2024-11-15 15:00:00,365.3,365.99,363.0,365.15,183738.0,365.3,365.99,363.0,365.15,183738.0
2024-11-18 09:30:00,360.85,361.98,356.61,357.37,78525.0,360.85,361.98,356.61,357.37,78525.0
2024-11-18 10:00:00,357.38,359.0,351.3,352.29,177428.0,357.38,359.0,351.3,352.29,177428.0
2024-11-18 11:00:00,351.73,354.62,350.35,352.34,121575.0,351.73,354.62,350.35,352.34,121575.0
2024-11-18 12:00:00,352.13,353.71,350.85,353.25,62078.0,352.13,353.71,350.85,353.25,62078.0
2024-11-18 13:00:00,353.3,355.32,352.22,354.69,39012.0,353.3,355.32,352.22,354.69,39012.0
2024-11-18 14:00:00,354.69,354.69,352.69,353.81,36643.0,354.69,354.69,352.69,353.81,36643.0
2024-11-18 15:00:00,353.87,355.21,352.75,353.33,140528.0,353.87,355.21,352.75,353.33,140528.0
2024-11-19 09:30:00,349.62,350.15,344.64,346.51,63790.0,349.62,350.15,344.64,346.51,63790.0
2024-11-19 10:00:00,346.29,349.94,345.44,348.3,61092.0,346.29,349.94,345.44,348.3,61092.0
2024-11-19 11:00:00,348.54,348.62,346.5,348.17,27020.0,348.54,348.62,346.5,348.17,27020.0
2024-11-19 12:00:00,347.94,348.73,346.46,346.73,22722.0,347.94,348.73,346.46,346.73,22722.0
2024-11-19 13:00:00,346.47,347.47,345.6,347.33,26218.0,346.47,347.47,345.6,347.33,26218.0
2024-11-19 14:00:00,347.31,347.5,343.4,343.85,55734.0,347.31,347.5,343.4,343.85,55734.0
2024-11-19 15:00:00,344.03,344.86,341.79,342.03,90659.0,344.03,344.86,341.79,342.03,90659.0
2024-11-20 09:30:00,340.59,344.69,338.58,343.16,70293.0,340.59,344.69,338.58,343.16,70293.0
2024-11-20 10:00:00,343.12,344.26,340.63,344.06,44143.0,343.12,344.26,340.63,344.06,44143.0
2024-11-20 11:00:00,344.0,344.06,341.24,341.57,51001.0,344.0,344.06,341.24,341.57,51001.0
2024-11-20 12:00:00,341.3,342.85,339.23,342.19,41014.0,341.3,342.85,339.23,342.19,41014.0
2024-11-20 13:00:00,342.09,342.25,339.96,340.5,36629.0,342.09,342.25,339.96,340.5,36629.0
2024-11-20 14:00:00,340.65,341.16,340.5,341.02,16644.0,340.65,341.16,340.5,341.02,16644.0
2024-11-20 15:00:00,341.15,343.6,340.75,343.28,66464.0,341.15,343.6,340.75,343.28,66464.0
2024-11-21 09:30:00,339.24,339.32,335.17,337.33,80694.0,339.24,339.32,335.17,337.33,80694.0
2024-11-21 10:00:00,336.51,338.29,333.33,334.59,109628.0,336.51,338.29,333.33,334.59,109628.0
2024-11-21 11:00:00,334.6,334.75,332.06,332.66,79954.0,334.6,334.75,332.06,332.66,79954.0
2024-11-21 12:00:00,332.42,334.34,331.74,333.77,48239.0,332.42,334.34,331.74,333.77,48239.0
2024-11-21 13:00:00,333.84,336.43,333.66,335.27,59468.0,333.84,336.43,333.66,335.27,59468.0
2024-11-21 14:00:00,335.16,338.6,334.86,338.24,138337.0,335.16,338.6,334.86,338.24,138337.0
2024-11-21 15:00:00,338.5,339.84,337.68,338.91,174976.0,338.5,339.84,337.68,338.91,174976.0
2024-11-22 09:30:00,338.51,345.29,338.03,342.85,81054.0,338.51,345.29,338.03,342.85,81054.0
2024-11-22 10:00:00,343.16,345.85,341.89,345.46,55909.0,343.16,345.85,341.89,345.46,55909.0
2024-11-22 11:00:00,345.6,345.66,343.32,344.07,36648.0,345.6,345.66,343.32,344.07,36648.0
2024-11-22 12:00:00,343.88,344.78,341.74,342.61,35250.0,343.88,344.78,341.74,342.61,35250.0
2024-11-22 13:00:00,342.57,343.47,341.26,341.56,39139.0,342.57,343.47,341.26,341.56,39139.0
2024-11-22 14:00:00,341.54,341.92,339.14,339.15,42799.0,341.54,341.92,339.14,339.15,42799.0
2024-11-22 15:00:00,339.04,339.96,338.04,338.21,109343.0,339.04,339.96,338.04,338.21,109343.0
2024-11-25 09:30:00,345.49,353.36,344.41,350.06,86367.0,345.49,353.36,344.41,350.06,86367.0
2024-11-25 10:00:00,349.49,357.67,349.26,357.38,117198.0,349.49,357.67,349.26,357.38,117198.0
2024-11-25 11:00:00,357.38,360.3,357.03,358.38,85550.0,357.38,360.3,357.03,358.38,85550.0
2024-11-25 12:00:00,358.19,362.01,357.8,361.7,76649.0,358.19,362.01,357.8,361.7,76649.0
2024-11-25 13:00:00,361.95,363.25,360.84,363.0,84550.0,361.95,363.25,360.84,363.0,84550.0
2024-11-25 14:00:00,363.28,365.14,362.53,365.14,78543.0,363.28,365.14,362.53,365.14,78543.0
2024-11-25 15:00:00,365.0,366.0,361.53,362.5,152250.0,365.0,366.0,361.53,362.5,152250.0
2024-11-26 09:30:00,360.0,360.0,354.45,355.44,39960.0,360.0,360.0,354.45,355.44,39960.0
2024-11-26 10:00:00,355.27,355.95,353.85,355.5,58520.0,355.27,355.95,353.85,355.5,58520.0
2024-11-26 11:00:00,355.3,360.53,355.15,360.38,44920.0,355.3,360.53,355.15,360.38,44920.0
2024-11-26 12:00:00,360.04,360.12,358.39,359.33,28215.0,360.04,360.12,358.39,359.33,28215.0
2024-11-26 13:00:00,358.62,360.83,358.62,360.58,24134.0,358.62,360.83,358.62,360.58,24134.0
2024-11-26 14:00:00,360.46,362.98,360.36,362.77,55725.0,360.46,362.98,360.36,362.77,55725.0
2024-11-26 15:00:00,362.77,363.5,360.1,360.38,122324.0,362.77,363.5,360.1,360.38,122324.0
2024-11-27 09:30:00,365.88,376.57,365.38,373.04,90503.0,365.88,376.57,365.38,373.04,90503.0
2024-11-27 10:00:00,372.5,378.12,371.54,378.07,57730.0,372.5,378.12,371.54,378.07,57730.0
2024-11-27 11:00:00,378.07,379.73,375.19,375.8,72632.0,378.07,379.73,375.19,375.8,72632.0
2024-11-27 12:00:00,375.56,376.94,373.48,373.85,34222.0,375.56,376.94,373.48,373.85,34222.0
2024-11-27 13:00:00,373.77,375.72,373.75,375.72,29515.0,373.77,375.72,373.75,375.72,29515.0
2024-11-27 14:00:00,375.86,377.44,375.22,377.28,36673.0,375.86,377.44,375.22,377.28,36673.0
2024-11-27 15:00:00,377.0,378.14,375.03,375.34,93507.0,377.0,378.14,375.03,375.34,93507.0
2024-11-29 09:30:00,378.01,379.58,374.5,377.66,48433.0,378.01,379.58,374.5,377.66,48433.0
2024-11-29 10:00:00,377.85,384.45,377.46,383.46,85025.0,377.85,384.45,377.46,383.46,85025.0
2024-11-29 11:00:00,383.07,385.6,382.5,385.58,66143.0,383.07,385.6,382.5,385.58,66143.0
2024-11-29 12:00:00,385.65,388.37,384.9,386.64,97170.0,385.65,388.37,384.9,386.64,97170.0
2024-12-02 09:30:00,385.73,386.0,375.8,381.7,104832.0,385.73,386.0,375.8,381.7,104832.0
2024-12-02 10:00:00,382.02,391.35,381.75,390.81,60654.0,382.02,391.35,381.75,390.81,60654.0
2024-12-02 11:00:00,390.81,391.35,388.0,389.76,56835.0,390.81,391.35,388.0,389.76,56835.0
2024-12-02 12:00:00,389.78,392.74,388.88,392.33,40734.0,389.78,392.74,388.88,392.33,40734.0
2024-12-02 13:00:00,392.57,392.79,389.52,389.57,45442.0,392.57,392.79,389.52,389.57,45442.0
2024-12-02 14:00:00,389.06,392.54,388.52,392.21,40390.0,389.06,392.54,388.52,392.21,40390.0
2024-12-02 15:00:00,392.19,394.56,390.74,394.08,120574.0,392.19,394.56,390.74,394.08,120574.0
2024-12-03 09:30:00,394.4,395.22,389.1,392.71,47988.0,394.4,395.22,389.1,392.71,47988.0
2024-12-03 10:00:00,392.92,393.7,389.31,391.4,37324.0,392.92,393.7,389.31,391.4,37324.0
2024-12-03 11:00:00,391.5,393.57,390.11,391.3,40107.0,391.5,393.57,390.11,391.3,40107.0
2024-12-03 12:00:00,391.41,394.72,391.4,394.71,24702.0,391.41,394.72,391.4,394.71,24702.0
2024-12-03 13:00:00,394.86,395.22,393.56,394.23,40374.0,394.86,395.22,393.56,394.23,40374.0
2024-12-03 14:00:00,394.13,395.71,393.3,395.36,38982.0,394.13,395.71,393.3,395.36,38982.0
2024-12-03 15:00:00,395.31,396.0,393.78,395.09,118459.0,395.31,396.0,393.78,395.09,118459.0
2024-12-04 09:30:00,395.4,399.95,393.66,396.93,68034.0,395.4,399.95,393.66,396.93,68034.0
2024-12-04 10:00:00,396.06,397.77,394.9,396.92,62237.0,396.06,397.77,394.9,396.92,62237.0
2024-12-04 11:00:00,396.91,402.55,396.89,401.38,43562.0,396.91,402.55,396.89,401.38,43562.0
2024-12-04 12:00:00,401.12,401.96,400.13,400.13,23929.0,401.12,401.96,400.13,400.13,23929.0
2024-12-04 13:00:00,400.34,400.34,395.61,396.59,41681.0,400.34,400.34,395.61,396.59,41681.0
2024-12-04 14:00:00,396.63,398.16,396.01,397.69,50101.0,396.63,398.16,396.01,397.69,50101.0
2024-12-04 15:00:00,397.58,399.88,397.03,399.81,111247.0,397.58,399.88,397.03,399.81,111247.0
2024-12-05 09:30:00,402.0,403.62,398.42,400.24,90259.0,402.0,403.62,398.42,400.24,90259.0
2024-12-05 10:00:00,400.57,400.6,392.28,394.79,125794.0,400.57,400.6,392.28,394.79,125794.0
2024-12-05 11:00:00,395.16,397.46,394.21,395.98,108287.0,395.16,397.46,394.21,395.98,108287.0
2024-12-05 12:00:00,395.94,396.72,393.0,394.28,67787.0,395.94,396.72,393.0,394.28,67787.0
2024-12-05 13:00:00,394.55,395.63,393.86,394.72,44781.0,394.55,395.63,393.86,394.72,44781.0
2024-12-05 14:00:00,394.56,396.03,393.73,395.12,63648.0,394.56,396.03,393.73,395.12,63648.0
2024-12-05 15:00:00,394.92,396.45,392.07,392.54,217921.0,394.92,396.45,392.07,392.54,217921.0
2024-12-06 09:30:00,428.25,447.67,428.0,441.12,585901.0,428.25,447.67,428.0,441.12,585901.0
2024-12-06 10:00:00,440.81,444.25,425.19,427.75,356521.0,440.81,444.25,425.19,427.75,356521.0
2024-12-06 11:00:00,427.73,433.95,424.82,433.95,143345.0,427.73,433.95,424.82,433.95,143345.0
2024-12-06 12:00:00,434.0,434.97,430.45,432.42,104462.0,434.0,434.97,430.45,432.42,104462.0
2024-12-06 13:00:00,432.46,434.34,430.02,430.02,125490.0,432.46,434.34,430.02,430.02,125490.0
2024-12-06 14:00:00,430.22,432.28,428.44,429.0,74981.0,430.22,432.28,428.44,429.0,74981.0
2024-12-06 15:00:00,428.75,431.23,426.55,427.7,214676.0,428.75,431.23,426.55,427.7,214676.0
2024-12-09 09:30:00,429.99,431.1,419.0,423.13,74096.0,429.99,431.1,419.0,423.13,74096.0
2024-12-09 10:00:00,423.66,430.0,423.12,427.24,58399.0,423.66,430.0,423.12,427.24,58399.0
2024-12-09 11:00:00,428.03,428.22,423.71,424.29,52074.0,428.03,428.22,423.71,424.29,52074.0
2024-12-09 12:00:00,423.94,426.33,423.42,424.81,40388.0,423.94,426.33,423.42,424.81,40388.0
2024-12-09 13:00:00,424.99,424.99,420.01,420.28,51038.0,424.99,424.99,420.01,420.28,51038.0
2024-12-09 14:00:00,420.28,423.34,419.97,422.17,40359.0,420.28,423.34,419.97,422.17,40359.0
2024-12-09 15:00:00,422.76,422.76,417.62,418.05,95256.0,422.76,422.76,417.62,418.05,95256.0
2024-12-10 09:30:00,418.49,419.0,408.99,413.71,29170.0,418.49,419.0,408.99,413.71,29170.0
2024-12-10 10:00:00,413.81,418.91,410.59,413.04,58430.0,413.81,418.91,410.59,413.04,58430.0
2024-12-10 11:00:00,413.19,414.32,412.12,413.47,35957.0,413.19,414.32,412.12,413.47,35957.0
2024-12-10 12:00:00,413.75,415.56,412.98,415.53,39008.0,413.75,415.56,412.98,415.53,39008.0
2024-12-10 13:00:00,415.15,416.0,414.27,414.51,22736.0,415.15,416.0,414.27,414.51,22736.0
2024-12-10 14:00:00,414.51,417.37,414.5,416.08,36788.0,414.51,417.37,414.5,416.08,36788.0
2024-12-10 15:00:00,416.14,416.53,410.74,411.67,106575.0,416.14,416.53,410.74,411.67,106575.0
2024-12-11 09:30:00,410.01,419.22,409.51,417.66,44323.0,410.01,419.22,409.51,417.66,44323.0
2024-12-11 10:00:00,417.37,423.15,417.36,421.39,68624.0,417.37,423.15,417.36,421.39,68624.0
2024-12-11 11:00:00,421.36,425.62,421.09,425.27,42979.0,421.36,425.62,421.09,425.27,42979.0
2024-12-11 12:00:00,425.07,431.83,425.07,431.46,49782.0,425.07,431.83,425.07,431.46,49782.0
2024-12-11 13:00:00,431.99,433.4,431.08,432.72,53647.0,431.99,433.4,431.08,432.72,53647.0
2024-12-11 14:00:00,432.83,433.86,429.75,431.91,61596.0,432.83,433.86,429.75,431.91,61596.0
2024-12-11 15:00:00,431.94,432.18,429.06,430.18,128137.0,431.94,432.18,429.06,430.18,128137.0
2024-12-12 09:30:00,432.1,434.38,425.1,425.3,40689.0,432.1,434.38,425.1,425.3,40689.0
2024-12-12 10:00:00,425.68,427.33,424.0,427.07,39515.0,425.68,427.33,424.0,427.07,39515.0
2024-12-12 11:00:00,426.58,428.53,425.0,426.21,22583.0,426.58,428.53,425.0,426.21,22583.0
2024-12-12 12:00:00,426.26,427.11,425.19,426.4,19929.0,426.26,427.11,425.19,426.4,19929.0
2024-12-12 13:00:00,426.46,427.37,425.57,425.78,20565.0,426.46,427.37,425.57,425.78,20565.0
2024-12-12 14:00:00,425.79,425.79,424.36,424.91,21888.0,425.79,425.79,424.36,424.91,21888.0
2024-12-12 15:00:00,424.81,426.94,423.79,423.86,56295.0,424.81,426.94,423.79,423.86,56295.0
2024-12-13 09:30:00,423.91,425.56,419.97,421.48,22896.0,423.91,425.56,419.97,421.48,22896.0
2024-12-13 10:00:00,421.04,423.68,420.21,422.7,34366.0,421.04,423.68,420.21,422.7,34366.0
2024-12-13 11:00:00,422.93,424.68,422.11,422.66,25627.0,422.93,424.68,422.11,422.66,25627.0
2024-12-13 12:00:00,422.67,423.91,421.19,422.15,35120.0,422.67,423.91,421.19,422.15,35120.0
2024-12-13 13:00:00,421.74,422.79,421.5,422.0,20514.0,421.74,422.79,421.5,422.0,20514.0
2024-12-13 14:00:00,421.83,422.38,420.75,422.38,26746.0,421.83,422.38,420.75,422.38,26746.0
2024-12-13 15:00:00,422.41,425.39,422.01,423.97,68238.0,422.41,425.39,422.01,423.97,68238.0
2024-12-16 09:30:00,421.07,430.56,417.84,430.36,89608.0,421.07,430.56,417.84,430.36,89608.0
2024-12-16 10:00:00,430.36,430.74,425.62,429.25,43633.0,430.36,430.74,425.62,429.25,43633.0
2024-12-16 11:00:00,429.01,429.05,425.3,426.47,39633.0,429.01,429.05,425.3,426.47,39633.0
2024-12-16 12:00:00,426.43,428.1,424.5,425.5,35251.0,426.43,428.1,424.5,425.5,35251.0
2024-12-16 13:00:00,425.11,425.28,422.46,423.71,30977.0,425.11,425.28,422.46,423.71,30977.0
2024-12-16 14:00:00,423.6,425.76,423.0,425.46,33976.0,423.6,425.76,423.0,425.46,33976.0
2024-12-16 15:00:00,425.17,426.42,424.3,424.9,101248.0,425.17,426.42,424.3,424.9,101248.0
2024-12-17 09:30:00,425.17,432.59,424.28,432.31,25809.0,425.17,432.59,424.28,432.31,25809.0
2024-12-17 10:00:00,431.92,431.92,423.0,424.5,30038.0,431.92,431.92,423.0,424.5,30038.0
2024-12-17 11:00:00,424.25,425.21,422.51,423.21,20143.0,424.25,425.21,422.51,423.21,20143.0
2024-12-17 12:00:00,423.14,424.51,422.26,423.83,23890.0,423.14,424.51,422.26,423.83,23890.0
2024-12-17 13:00:00,423.75,424.24,422.0,422.8,18418.0,423.75,424.24,422.0,422.8,18418.0
2024-12-17 14:00:00,422.92,423.42,420.44,420.87,24427.0,422.92,423.42,420.44,420.87,24427.0
2024-12-17 15:00:00,420.6,424.0,419.33,423.7,107344.0,420.6,424.0,419.33,423.7,107344.0
2024-12-18 09:30:00,422.44,425.98,419.8,425.39,24818.0,422.44,425.98,419.8,425.39,24818.0
2024-12-18 10:00:00,424.99,428.44,424.74,427.33,50280.0,424.99,428.44,424.74,427.33,50280.0
2024-12-18 11:00:00,427.07,430.52,427.06,430.21,50383.0,427.07,430.52,427.06,430.21,50383.0
2024-12-18 12:00:00,430.21,431.8,428.61,428.91,32300.0,430.21,431.8,428.61,428.91,32300.0
2024-12-18 13:00:00,429.0,429.22,427.51,427.99,29944.0,429.0,429.22,427.51,427.99,29944.0
2024-12-18 14:00:00,427.76,428.3,420.26,420.72,52039.0,427.76,428.3,420.26,420.72,52039.0
2024-12-18 15:00:00,420.13,421.65,416.4,416.54,94304.0,420.13,421.65,416.4,416.54,94304.0
2024-12-19 09:30:00,420.86,427.75,419.78,424.74,43038.0,420.86,427.75,419.78,424.74,43038.0
2024-12-19 10:00:00,425.02,425.5,420.87,421.52,32768.0,425.02,425.5,420.87,421.52,32768.0
2024-12-19 11:00:00,421.97,424.52,420.78,421.6,23109.0,421.97,424.52,420.78,421.6,23109.0
2024-12-19 12:00:00,421.91,425.38,421.39,424.92,30809.0,421.91,425.38,421.39,424.92,30809.0
2024-12-19 13:00:00,424.89,425.36,423.54,425.36,17269.0,424.89,425.36,423.54,425.36,17269.0
2024-12-19 14:00:00,425.38,427.45,424.22,426.27,32679.0,425.38,427.45,424.22,426.27,32679.0
2024-12-19 15:00:00,426.24,426.67,424.77,425.92,66330.0,426.24,426.67,424.77,425.92,66330.0
2024-12-20 09:30:00,424.9,426.66,422.48,423.76,69767.0,424.9,426.66,422.48,423.76,69767.0
2024-12-20 10:00:00,423.94,425.56,421.93,423.71,51774.0,423.94,425.56,421.93,423.71,51774.0
2024-12-20 11:00:00,423.48,432.08,423.47,431.58,30666.0,423.48,432.08,423.47,431.58,30666.0
2024-12-20 12:00:00,431.73,433.0,431.36,432.97,26550.0,431.73,433.0,431.36,432.97,26550.0
2024-12-20 13:00:00,432.26,432.81,428.99,429.84,39575.0,432.26,432.81,428.99,429.84,39575.0
2024-12-20 14:00:00,429.59,432.95,429.0,432.06,53764.0,429.59,432.95,429.0,432.06,53764.0
2024-12-20 15:00:00,431.75,432.71,428.24,429.94,136014.0,431.75,432.71,428.24,429.94,136014.0
2024-12-23 09:30:00,430.06,431.18,425.3,429.64,31240.0,430.06,431.18,425.3,429.64,31240.0
2024-12-23 10:00:00,428.69,430.0,423.47,423.89,35895.0,428.69,430.0,423.47,423.89,35895.0
2024-12-23 11:00:00,423.92,425.67,422.97,424.49,44447.0,423.92,425.67,422.97,424.49,44447.0
2024-12-23 12:00:00,424.64,424.65,421.93,423.73,19791.0,424.64,424.65,421.93,423.73,19791.0
2024-12-23 13:00:00,423.26,425.77,423.0,425.17,18776.0,423.26,425.77,423.0,425.17,18776.0
2024-12-23 14:00:00,425.26,427.31,424.87,427.2,14089.0,425.26,427.31,424.87,427.2,14089.0
2024-12-23 15:00:00,427.0,429.98,425.02,428.99,45384.0,427.0,429.98,425.02,428.99,45384.0
2024-12-24 09:30:00,431.58,431.59,425.16,425.16,14495.0,431.58,431.59,425.16,425.16,14495.0
2024-12-24 10:00:00,425.65,431.26,425.15,430.14,32456.0,425.65,431.26,425.15,430.14,32456.0
2024-12-24 11:00:00,430.25,431.25,428.76,430.35,17480.0,430.25,431.25,428.76,430.35,17480.0
2024-12-24 12:00:00,430.82,435.42,430.22,435.31,65456.0,430.82,435.42,430.22,435.31,65456.0
2024-12-26 09:30:00,434.65,437.18,432.98,436.44,22860.0,434.65,437.18,432.98,436.44,22860.0
2024-12-26 10:00:00,436.46,443.21,435.39,442.98,54104.0,436.46,443.21,435.39,442.98,54104.0
2024-12-26 11:00:00,442.42,444.06,442.3,442.5,31051.0,442.42,444.06,442.3,442.5,31051.0
2024-12-26 12:00:00,442.28,442.95,441.0,441.06,25424.0,442.28,442.95,441.0,441.06,25424.0
2024-12-26 13:00:00,441.21,442.93,440.6,442.1,17939.0,441.21,442.93,440.6,442.1,17939.0
2024-12-26 14:00:00,441.92,443.6,441.92,443.05,22074.0,441.92,443.6,441.92,443.05,22074.0
2024-12-26 15:00:00,442.99,446.54,442.88,446.06,86345.0,442.99,446.54,442.88,446.06,86345.0
2024-12-27 09:30:00,442.75,445.02,441.0,443.77,18083.0,442.75,445.02,441.0,443.77,18083.0
2024-12-27 10:00:00,442.94,443.69,438.01,440.06,23077.0,442.94,443.69,438.01,440.06,23077.0
2024-12-27 11:00:00,439.87,440.23,437.55,438.35,15702.0,439.87,440.23,437.55,438.35,15702.0
2024-12-27 12:00:00,438.63,439.02,437.24,438.47,14749.0,438.63,439.02,437.24,438.47,14749.0
2024-12-27 13:00:00,438.76,440.42,438.65,440.42,9802.0,438.76,440.42,438.65,440.42,9802.0
2024-12-27 14:00:00,440.24,442.63,440.24,442.16,10051.0,440.24,442.63,440.24,442.16,10051.0
2024-12-27 15:00:00,442.27,443.56,440.89,442.21,52083.0,442.27,443.56,440.89,442.21,52083.0
2024-12-30 09:30:00,433.85,441.18,431.15,437.1,46043.0,433.85,441.18,431.15,437.1,46043.0
2024-12-30 10:00:00,438.0,439.94,436.59,439.42,52223.0,438.0,439.94,436.59,439.42,52223.0
2024-12-30 11:00:00,439.43,440.99,438.0,438.95,41516.0,439.43,440.99,438.0,438.95,41516.0
2024-12-30 12:00:00,439.0,440.31,437.93,439.12,50835.0,439.0,440.31,437.93,439.12,50835.0
2024-12-30 13:00:00,438.55,439.32,437.01,437.88,21330.0,438.55,439.32,437.01,437.88,21330.0
2024-12-30 14:00:00,437.5,439.0,436.33,438.73,20011.0,437.5,439.0,436.33,438.73,20011.0
2024-12-30 15:00:00,438.72,438.73,435.41,435.41,60856.0,438.72,438.73,435.41,435.41,60856.0
2024-12-31 09:30:00,439.82,441.0,437.64,440.0,19697.0,439.82,441.0,437.64,440.0,19697.0
2024-12-31 10:00:00,438.78,439.98,436.82,437.57,23675.0,438.78,439.98,436.82,437.57,23675.0
2024-12-31 11:00:00,437.36,437.36,434.75,434.89,20060.0,437.36,437.36,434.75,434.89,20060.0
2024-12-31 12:00:00,434.89,435.4,434.04,435.35,22999.0,434.89,435.4,434.04,435.35,22999.0
2024-12-31 13:00:00,435.42,436.43,433.86,436.05,20870.0,435.42,436.43,433.86,436.05,20870.0
2024-12-31 14:00:00,435.82,437.02,434.94,436.13,12324.0,435.82,437.02,434.94,436.13,12324.0
2024-12-31 15:00:00,436.1,436.88,434.28,435.01,43354.0,436.1,436.88,434.28,435.01,43354.0
2025-01-02 09:30:00,434.82,443.5,434.11,438.49,27944.0,434.82,443.5,434.11,438.49,27944.0
2025-01-02 10:00:00,438.76,438.76,428.27,429.66,41176.0,438.76,438.76,428.27,429.66,41176.0
2025-01-02 11:00:00,430.02,430.34,426.75,429.25,38880.0,430.02,430.34,426.75,429.25,38880.0
2025-01-02 12:00:00,429.64,429.78,425.0,428.09,37466.0,429.64,429.78,425.0,428.09,37466.0
2025-01-02 13:00:00,427.83,428.97,426.93,427.56,16627.0,427.83,428.97,426.93,427.56,16627.0
2025-01-02 14:00:00,428.0,428.87,427.4,427.4,24950.0,428.0,428.87,427.4,427.4,24950.0
2025-01-02 15:00:00,427.51,430.87,427.51,429.17,70545.0,427.51,430.87,427.51,429.17,70545.0
2025-01-03 09:30:00,432.15,432.15,426.0,426.64,16413.0,432.15,432.15,426.0,426.64,16413.0
2025-01-03 10:00:00,426.93,430.3,426.42,428.35,25221.0,426.93,430.3,426.42,428.35,25221.0
2025-01-03 11:00:00,428.34,428.87,427.24,428.04,14713.0,428.34,428.87,427.24,428.04,14713.0
2025-01-03 12:00:00,428.35,429.22,427.25,428.71,11668.0,428.35,429.22,427.25,428.71,11668.0
2025-01-03 13:00:00,428.55,431.5,428.55,430.5,25155.0,428.55,431.5,428.55,430.5,25155.0
2025-01-03 14:00:00,430.65,432.56,430.65,431.32,14690.0,430.65,432.56,430.65,431.32,14690.0
2025-01-03 15:00:00,431.32,432.96,430.86,431.48,63270.0,431.32,432.96,430.86,431.48,63270.0
2025-01-06 09:30:00,430.78,441.0,429.82,437.88,34953.0,430.78,441.0,429.82,437.88,34953.0
2025-01-06 10:00:00,437.98,438.59,433.51,433.66,25818.0,437.98,438.59,433.51,433.66,25818.0
2025-01-06 11:00:00,433.66,437.26,433.65,435.31,26016.0,433.66,437.26,433.65,435.31,26016.0
2025-01-06 12:00:00,435.53,436.34,433.66,433.66,29171.0,435.53,436.34,433.66,433.66,29171.0
2025-01-06 13:00:00,433.49,434.13,431.55,431.55,24201.0,433.49,434.13,431.55,431.55,24201.0
2025-01-06 14:00:00,431.03,431.28,428.92,430.82,22595.0,431.03,431.28,428.92,430.82,22595.0
2025-01-06 15:00:00,430.63,432.3,429.81,431.58,61878.0,430.63,432.3,429.81,431.58,61878.0
2025-01-07 09:30:00,449.84,460.0,441.0,447.16,291566.0,449.84,460.0,441.0,447.16,291566.0
2025-01-07 10:00:00,447.21,448.79,440.11,441.58,178803.0,447.21,448.79,440.11,441.58,178803.0
2025-01-07 11:00:00,442.2,442.31,434.49,434.87,76060.0,442.2,442.31,434.49,434.87,76060.0
2025-01-07 12:00:00,434.85,435.38,430.29,431.68,70131.0,434.85,435.38,430.29,431.68,70131.0
2025-01-07 13:00:00,431.57,432.0,429.0,430.69,61144.0,431.57,432.0,429.0,430.69,61144.0
2025-01-07 14:00:00,430.54,432.4,430.18,431.04,40642.0,430.54,432.4,430.18,431.04,40642.0
2025-01-07 15:00:00,431.05,433.22,427.78,428.21,163397.0,431.05,433.22,427.78,428.21,163397.0
2025-01-08 09:30:00,425.0,427.34,416.7,418.12,43295.0,425.0,427.34,416.7,418.12,43295.0
2025-01-08 10:00:00,418.38,421.0,413.1,414.89,46576.0,418.38,421.0,413.1,414.89,46576.0
2025-01-08 11:00:00,414.98,416.56,411.53,415.95,45385.0,414.98,416.56,411.53,415.95,45385.0
2025-01-08 12:00:00,415.59,416.33,413.9,415.57,16792.0,415.59,416.33,413.9,415.57,16792.0
2025-01-08 13:00:00,415.89,417.98,415.73,416.63,28675.0,415.89,417.98,415.73,416.63,28675.0
2025-01-08 14:00:00,416.62,417.38,415.43,416.81,31163.0,416.62,417.38,415.43,416.81,31163.0
2025-01-08 15:00:00,416.79,417.33,414.96,414.97,63343.0,416.79,417.33,414.96,414.97,63343.0
2025-01-10 09:30:00,410.0,418.0,409.69,416.68,52105.0,410.0,418.0,409.69,416.68,52105.0
2025-01-10 10:00:00,415.73,422.13,414.97,420.18,58335.0,415.73,422.13,414.97,420.18,58335.0
2025-01-10 11:00:00,420.18,420.18,417.41,418.96,34958.0,420.18,420.18,417.41,418.96,34958.0
2025-01-10 12:00:00,418.9,423.0,418.7,423.0,39926.0,418.9,423.0,418.7,423.0,39926.0
2025-01-10 13:00:00,423.0,425.98,421.91,424.3,33721.0,423.0,425.98,421.91,424.3,33721.0
2025-01-10 14:00:00,423.76,424.05,420.1,420.49,60193.0,423.76,424.05,420.1,420.49,60193.0
2025-01-10 15:00:00,420.24,421.21,418.09,418.14,137406.0,420.24,421.21,418.09,418.14,137406.0
2025-01-13 09:30:00,414.86,414.86,404.73,408.75,32064.0,414.86,414.86,404.73,408.75,32064.0
2025-01-13 10:00:00,408.39,409.35,403.73,405.97,43725.0,408.39,409.35,403.73,405.97,43725.0
2025-01-13 11:00:00,406.0,406.01,402.75,402.75,27722.0,406.0,406.01,402.75,402.75,27722.0
2025-01-13 12:00:00,402.96,405.2,402.7,405.03,27235.0,402.96,405.2,402.7,405.03,27235.0
2025-01-13 13:00:00,404.75,405.3,404.25,404.41,14971.0,404.75,405.3,404.25,404.41,14971.0
2025-01-13 14:00:00,404.58,404.92,403.21,403.5,40458.0,404.58,404.92,403.21,403.5,40458.0
2025-01-13 15:00:00,403.22,404.49,401.8,404.15,104014.0,403.22,404.49,401.8,404.15,104014.0
2025-01-14 09:30:00,408.89,408.89,405.27,405.99,24381.0,408.89,408.89,405.27,405.99,24381.0
2025-01-14 10:00:00,406.73,410.0,406.23,409.15,45623.0,406.73,410.0,406.23,409.15,45623.0
2025-01-14 11:00:00,409.4,409.4,405.6,405.98,26922.0,409.4,409.4,405.6,405.98,26922.0
2025-01-14 12:00:00,405.61,406.83,404.97,406.21,12466.0,405.61,406.83,404.97,406.21,12466.0
2025-01-14 13:00:00,406.56,406.84,404.8,405.06,22161.0,406.56,406.84,404.8,405.06,22161.0
2025-01-14 14:00:00,404.94,404.95,403.01,403.01,37854.0,404.94,404.95,403.01,403.01,37854.0
2025-01-14 15:00:00,403.07,405.4,401.83,404.33,120192.0,403.07,405.4,401.83,404.33,120192.0
2025-01-15 09:30:00,410.3,412.26,406.49,410.97,16172.0,410.3,412.26,406.49,410.97,16172.0
2025-01-15 10:00:00,411.23,412.33,408.36,408.37,26642.0,411.23,412.33,408.36,408.37,26642.0
2025-01-15 11:00:00,408.62,408.96,405.92,406.18,20097.0,408.62,408.96,405.92,406.18,20097.0
2025-01-15 12:00:00,406.25,406.48,405.27,406.02,15428.0,406.25,406.48,405.27,406.02,15428.0
2025-01-15 13:00:00,406.02,408.53,405.36,408.45,17301.0,406.02,408.53,405.36,408.45,17301.0
2025-01-15 14:00:00,408.6,409.14,407.53,408.54,18719.0,408.6,409.14,407.53,408.54,18719.0
2025-01-15 15:00:00,408.27,408.98,406.44,407.36,63874.0,408.27,408.98,406.44,407.36,63874.0
2025-01-16 09:30:00,409.0,409.0,407.15,407.21,16896.0,409.0,409.0,407.15,407.21,16896.0
2025-01-16 10:00:00,407.61,409.72,406.2,409.28,32755.0,407.61,409.72,406.2,409.28,32755.0
2025-01-16 11:00:00,409.28,413.0,409.27,412.75,54840.0,409.28,413.0,409.27,412.75,54840.0
2025-01-16 12:00:00,413.3,416.84,412.94,415.4,39215.0,413.3,416.84,412.94,415.4,39215.0
2025-01-16 13:00:00,415.28,416.4,413.58,413.98,40276.0,415.28,416.4,413.58,413.98,40276.0
2025-01-16 14:00:00,413.98,414.88,412.42,414.88,29073.0,413.98,414.88,412.42,414.88,29073.0
2025-01-16 15:00:00,414.35,415.3,412.22,413.19,59934.0,414.35,415.3,412.22,413.19,59934.0
2025-01-17 09:30:00,418.23,419.34,411.5,412.82,45075.0,418.23,419.34,411.5,412.82,45075.0
2025-01-17 10:00:00,412.97,413.26,407.38,408.04,37959.0,412.97,413.26,407.38,408.04,37959.0
2025-01-17 11:00:00,407.91,409.16,405.11,408.75,46077.0,407.91,409.16,405.11,408.75,46077.0
2025-01-17 12:00:00,408.68,409.51,405.67,406.77,38162.0,408.68,409.51,405.67,406.77,38162.0
2025-01-17 13:00:00,406.77,407.92,406.12,406.96,24650.0,406.77,407.92,406.12,406.96,24650.0
2025-01-17 14:00:00,407.19,407.52,404.85,404.96,31283.0,407.19,407.52,404.85,404.96,31283.0
2025-01-17 15:00:00,404.94,405.94,404.34,405.0,92633.0,404.94,405.94,404.34,405.0,92633.0
2025-01-21 09:30:00,411.48,421.3,409.99,419.66,87040.0,411.48,421.3,409.99,419.66,87040.0
2025-01-21 10:00:00,419.69,424.39,417.68,422.77,96088.0,419.69,424.39,417.68,422.77,96088.0
2025-01-21 11:00:00,422.54,422.54,418.02,419.34,81561.0,422.54,422.54,418.02,419.34,81561.0
2025-01-21 12:00:00,419.66,423.0,419.66,420.73,44086.0,419.66,423.0,419.66,420.73,44086.0
2025-01-21 13:00:00,420.73,421.12,418.45,418.75,26867.0,420.73,421.12,418.45,418.75,26867.0
2025-01-21 14:00:00,418.52,419.83,416.53,418.99,53752.0,418.52,419.83,416.53,418.99,53752.0
2025-01-21 15:00:00,419.54,423.16,418.29,422.0,152367.0,419.54,423.16,418.29,422.0,152367.0
2025-01-22 09:30:00,420.57,421.51,413.1,416.58,70049.0,420.57,421.51,413.1,416.58,70049.0
2025-01-22 10:00:00,416.11,419.95,416.1,417.8,48756.0,416.11,419.95,416.1,417.8,48756.0
2025-01-22 11:00:00,417.79,418.8,414.96,415.78,26645.0,417.79,418.8,414.96,415.78,26645.0
2025-01-22 12:00:00,416.03,416.03,413.24,413.89,60105.0,416.03,416.03,413.24,413.89,60105.0
2025-01-22 13:00:00,413.98,416.59,413.0,415.7,87007.0,413.98,416.59,413.0,415.7,87007.0
2025-01-22 14:00:00,415.7,416.23,413.84,415.78,95764.0,415.7,416.23,413.84,415.78,95764.0
2025-01-22 15:00:00,415.73,418.61,415.53,418.46,124472.0,415.73,418.61,415.53,418.46,124472.0
2025-01-23 09:30:00,416.01,419.13,413.78,416.1,22423.0,416.01,419.13,413.78,416.1,22423.0
2025-01-23 10:00:00,416.62,417.57,413.88,414.93,47289.0,416.62,417.57,413.88,414.93,47289.0
2025-01-23 11:00:00,415.42,417.0,414.78,416.54,34797.0,415.42,417.0,414.78,416.54,34797.0
2025-01-23 12:00:00,416.49,416.58,414.58,415.46,22024.0,416.49,416.58,414.58,415.46,22024.0
2025-01-23 13:00:00,415.75,416.35,415.22,415.97,29184.0,415.75,416.35,415.22,415.97,29184.0
2025-01-23 14:00:00,415.98,416.02,413.79,415.78,106452.0,415.98,416.02,413.79,415.78,106452.0
2025-01-23 15:00:00,415.57,419.14,414.94,418.49,89176.0,415.57,419.14,414.94,418.49,89176.0
2025-01-24 09:30:00,417.75,419.87,414.08,417.94,31976.0,417.75,419.87,414.08,417.94,31976.0
2025-01-24 10:00:00,416.91,424.53,416.91,422.71,53731.0,416.91,424.53,416.91,422.71,53731.0
2025-01-24 11:00:00,422.7,423.45,419.56,420.19,27269.0,422.7,423.45,419.56,420.19,27269.0
2025-01-24 12:00:00,420.56,421.56,419.72,420.73,30384.0,420.56,421.56,419.72,420.73,30384.0
2025-01-24 13:00:00,420.67,421.0,417.13,418.67,53643.0,420.67,421.0,417.13,418.67,53643.0
2025-01-24 14:00:00,418.23,418.23,415.4,416.02,33974.0,418.23,418.23,415.4,416.02,33974.0
2025-01-24 15:00:00,416.03,418.42,415.49,417.83,94914.0,416.03,418.42,415.49,417.83,94914.0
2025-01-27 09:30:00,415.29,422.8,414.71,421.22,46966.0,415.29,422.8,414.71,421.22,46966.0
2025-01-27 10:00:00,421.97,427.14,420.54,425.14,68346.0,421.97,427.14,420.54,425.14,68346.0
2025-01-27 11:00:00,424.67,425.09,415.6,418.31,53604.0,424.67,425.09,415.6,418.31,53604.0
2025-01-27 12:00:00,418.09,419.2,416.29,416.91,40955.0,418.09,419.2,416.29,416.91,40955.0
2025-01-27 13:00:00,416.69,419.4,416.29,416.98,34583.0,416.69,419.4,416.29,416.98,34583.0
2025-01-27 14:00:00,417.32,417.43,415.18,415.28,34533.0,417.32,417.43,415.18,415.28,34533.0
2025-01-27 15:00:00,415.6,417.09,413.81,415.1,76648.0,415.6,417.09,413.81,415.1,76648.0
2025-01-28 09:30:00,415.0,420.82,414.0,416.47,15268.0,415.0,420.82,414.0,416.47,15268.0
2025-01-28 10:00:00,417.73,421.69,416.0,420.06,24790.0,417.73,421.69,416.0,420.06,24790.0
2025-01-28 11:00:00,419.63,421.44,417.29,418.04,16638.0,419.63,421.44,417.29,418.04,16638.0
2025-01-28 12:00:00,417.36,418.28,416.15,416.74,12889.0,417.36,418.28,416.15,416.74,12889.0
2025-01-28 13:00:00,416.62,418.21,414.87,415.46,14385.0,416.62,418.21,414.87,415.46,14385.0
2025-01-28 14:00:00,415.56,416.37,413.7,414.12,20964.0,415.56,416.37,413.7,414.12,20964.0
2025-01-28 15:00:00,413.78,414.83,413.0,413.48,74821.0,413.78,414.83,413.0,413.48,74821.0
2025-01-29 09:30:00,415.0,418.51,407.72,408.55,34354.0,415.0,418.51,407.72,408.55,34354.0
2025-01-29 10:00:00,408.47,411.67,408.12,409.25,47372.0,408.47,411.67,408.12,409.25,47372.0
2025-01-29 11:00:00,409.17,412.3,408.84,411.45,20480.0,409.17,412.3,408.84,411.45,20480.0
2025-01-29 12:00:00,411.44,413.98,411.05,413.98,22705.0,411.44,413.98,411.05,413.98,22705.0
2025-01-29 13:00:00,413.96,414.42,412.93,413.79,30982.0,413.96,414.42,412.93,413.79,30982.0
2025-01-29 14:00:00,413.27,413.27,410.54,411.37,44244.0,413.27,413.27,410.54,411.37,44244.0
2025-01-29 15:00:00,411.58,411.58,408.95,410.48,69983.0,411.58,411.58,408.95,410.48,69983.0
2025-01-30 09:30:00,414.63,419.91,414.1,419.27,14848.0,414.63,419.91,414.1,419.27,14848.0
2025-01-30 10:00:00,418.89,421.03,416.41,416.9,23837.0,418.89,421.03,416.41,416.9,23837.0
2025-01-30 11:00:00,416.91,420.73,416.47,420.38,16612.0,416.91,420.73,416.47,420.38,16612.0
2025-01-30 12:00:00,420.47,421.23,419.15,420.68,16402.0,420.47,421.23,419.15,420.68,16402.0
2025-01-30 13:00:00,420.95,421.59,418.56,420.75,21266.0,420.95,421.59,418.56,420.75,21266.0
2025-01-30 14:00:00,420.76,420.86,418.93,419.42,21896.0,420.76,420.86,418.93,419.42,21896.0
2025-01-30 15:00:00,419.37,420.17,414.71,418.51,78275.0,419.37,420.17,414.71,418.51,78275.0
2025-01-31 09:30:00,418.36,418.36,415.47,416.05,14344.0,418.36,418.36,415.47,416.05,14344.0
2025-01-31 10:00:00,417.13,422.62,416.43,418.94,30473.0,417.13,422.62,416.43,418.94,30473.0
2025-01-31 11:00:00,419.28,419.44,417.36,417.37,15301.0,419.28,419.44,417.36,417.37,15301.0
2025-01-31 12:00:00,416.97,417.46,415.8,415.81,16855.0,416.97,417.46,415.8,415.81,16855.0
2025-01-31 13:00:00,416.07,417.1,413.0,413.0,22358.0,416.07,417.1,413.0,413.0,22358.0
2025-01-31 14:00:00,412.65,413.8,411.55,412.89,37213.0,412.65,413.8,411.55,412.89,37213.0
2025-01-31 15:00:00,412.64,413.2,409.44,412.0,109010.0,412.64,413.2,409.44,412.0,109010.0
2025-02-03 09:30:00,404.52,407.55,402.7,406.69,25434.0,404.52,407.55,402.7,406.69,25434.0
2025-02-03 10:00:00,406.55,414.06,404.74,414.06,44275.0,406.55,414.06,404.74,414.06,44275.0
2025-02-03 11:00:00,413.78,414.62,411.35,411.54,29420.0,413.78,414.62,411.35,411.54,29420.0
2025-02-03 12:00:00,411.0,413.87,410.17,412.79,28786.0,411.0,413.87,410.17,412.79,28786.0
2025-02-03 13:00:00,412.26,413.17,410.94,411.12,16465.0,412.26,413.17,410.94,411.12,16465.0
2025-02-03 14:00:00,411.29,413.23,410.96,411.93,25108.0,411.29,413.23,410.96,411.93,25108.0
2025-02-03 15:00:00,411.8,411.88,407.75,408.2,74430.0,411.8,411.88,407.75,408.2,74430.0
2025-02-04 09:30:00,405.44,411.44,405.44,411.33,33892.0,405.44,411.44,405.44,411.33,33892.0
2025-02-04 10:00:00,411.5,411.5,409.08,410.56,52610.0,411.5,411.5,409.08,410.56,52610.0
2025-02-04 11:00:00,410.48,413.0,410.41,412.19,37200.0,410.48,413.0,410.41,412.19,37200.0
2025-02-04 12:00:00,412.23,412.73,410.62,411.28,26980.0,412.23,412.73,410.62,411.28,26980.0
2025-02-04 13:00:00,411.39,411.52,409.59,410.1,28030.0,411.39,411.52,409.59,410.1,28030.0
2025-02-04 14:00:00,410.15,411.06,409.83,410.75,28520.0,410.15,411.06,409.83,410.75,28520.0
2025-02-04 15:00:00,410.75,410.75,408.27,409.29,152318.0,410.75,410.75,408.27,409.29,152318.0
2025-02-05 09:30:00,410.0,412.0,408.26,409.2,18340.0,410.0,412.0,408.26,409.2,18340.0
2025-02-05 10:00:00,409.35,411.47,408.11,409.99,27782.0,409.35,411.47,408.11,409.99,27782.0
2025-02-05 11:00:00,410.44,411.91,409.7,410.72,21495.0,410.44,411.91,409.7,410.72,21495.0
2025-02-05 12:00:00,410.69,410.73,409.77,410.07,10790.0,410.69,410.73,409.77,410.07,10790.0
2025-02-05 13:00:00,410.5,412.31,410.49,412.22,13855.0,410.5,412.31,410.49,412.22,13855.0
2025-02-05 14:00:00,412.44,413.42,409.78,410.49,26549.0,412.44,413.42,409.78,410.49,26549.0
2025-02-05 15:00:00,410.43,411.2,409.55,410.48,69064.0,410.43,411.2,409.55,410.48,69064.0
2025-02-06 09:30:00,411.0,414.32,410.62,410.63,17814.0,411.0,414.32,410.62,410.63,17814.0
2025-02-06 10:00:00,410.67,411.37,409.55,410.0,38981.0,410.67,411.37,409.55,410.0,38981.0
2025-02-06 11:00:00,410.16,410.4,408.52,409.2,52827.0,410.16,410.4,408.52,409.2,52827.0
2025-02-06 12:00:00,408.98,408.98,405.02,406.59,129101.0,408.98,408.98,405.02,406.59,129101.0
2025-02-06 13:00:00,406.5,407.99,405.7,407.86,50785.0,406.5,407.99,405.7,407.86,50785.0
2025-02-06 14:00:00,407.8,407.81,398.41,400.13,137813.0,407.8,407.81,398.41,400.13,137813.0
2025-02-06 15:00:00,400.34,402.06,399.46,401.48,158333.0,400.34,402.06,399.46,401.48,158333.0
2025-02-07 09:30:00,390.0,394.5,383.46,392.18,302244.0,390.0,394.5,383.46,392.18,302244.0
2025-02-07 10:00:00,391.8,395.73,390.91,394.81,196822.0,391.8,395.73,390.91,394.81,196822.0
2025-02-07 11:00:00,394.81,395.0,383.58,384.0,155936.0,394.81,395.0,383.58,384.0,155936.0
2025-02-07 12:00:00,383.48,385.56,380.65,381.0,58611.0,383.48,385.56,380.65,381.0,58611.0
2025-02-07 13:00:00,381.01,382.27,376.38,376.63,64081.0,381.01,382.27,376.38,376.63,64081.0
2025-02-07 14:00:00,376.62,377.46,374.11,376.94,53794.0,376.62,377.46,374.11,376.94,53794.0
2025-02-07 15:00:00,376.94,378.93,374.0,374.97,172563.0,376.94,378.93,374.0,374.97,172563.0
2025-02-10 09:30:00,378.41,378.75,366.27,369.27,88121.0,378.41,378.75,366.27,369.27,88121.0
2025-02-10 10:00:00,368.86,373.89,368.22,372.17,53221.0,368.86,373.89,368.22,372.17,53221.0
2025-02-10 11:00:00,372.66,377.29,371.53,376.13,60567.0,372.66,377.29,371.53,376.13,60567.0
2025-02-10 12:00:00,376.05,376.76,375.2,376.36,25444.0,376.05,376.76,375.2,376.36,25444.0
2025-02-10 13:00:00,376.12,376.99,374.5,375.03,33549.0,376.12,376.99,374.5,375.03,33549.0
2025-02-10 14:00:00,374.77,374.85,372.93,374.22,41034.0,374.77,374.85,372.93,374.22,41034.0
2025-02-10 15:00:00,374.0,376.71,373.0,376.34,110387.0,374.0,376.71,373.0,376.34,110387.0
2025-02-11 09:30:00,372.54,375.26,370.39,370.79,61692.0,372.54,375.26,370.39,370.79,61692.0
2025-02-11 10:00:00,370.22,371.2,367.32,369.36,82706.0,370.22,371.2,367.32,369.36,82706.0
2025-02-11 11:00:00,369.58,375.91,369.19,374.8,56826.0,369.58,375.91,369.19,374.8,56826.0
2025-02-11 12:00:00,374.8,375.0,372.21,373.98,23667.0,374.8,375.0,372.21,373.98,23667.0
2025-02-11 13:00:00,373.88,375.65,373.78,374.85,15849.0,373.88,375.65,373.78,374.85,15849.0
2025-02-11 14:00:00,374.94,375.81,373.38,375.32,29708.0,374.94,375.81,373.38,375.32,29708.0
2025-02-11 15:00:00,375.5,375.8,373.93,374.5,94850.0,375.5,375.8,373.93,374.5,94850.0
2025-02-12 09:30:00,371.01,374.74,369.36,372.05,33463.0,371.01,374.74,369.36,372.05,33463.0
2025-02-12 10:00:00,371.6,373.32,370.39,372.74,49189.0,371.6,373.32,370.39,372.74,49189.0
2025-02-12 11:00:00,372.19,374.54,371.0,374.11,52726.0,372.19,374.54,371.0,374.11,52726.0
2025-02-12 12:00:00,374.11,376.97,373.14,376.97,43366.0,374.11,376.97,373.14,376.97,43366.0
2025-02-12 13:00:00,376.97,377.38,375.31,375.55,27528.0,376.97,377.38,375.31,375.55,27528.0
2025-02-12 14:00:00,375.31,375.89,372.98,375.02,56752.0,375.31,375.89,372.98,375.02,56752.0
2025-02-12 15:00:00,375.2,375.46,372.89,373.08,99222.0,375.2,375.46,372.89,373.08,99222.0
2025-02-13 09:30:00,375.0,376.03,369.14,369.22,33133.0,375.0,376.03,369.14,369.22,33133.0
2025-02-13 10:00:00,369.22,370.37,362.53,363.92,135868.0,369.22,370.37,362.53,363.92,135868.0
2025-02-13 11:00:00,363.96,367.23,363.95,366.9,116449.0,363.96,367.23,363.95,366.9,116449.0
2025-02-13 12:00:00,367.0,368.44,364.95,365.75,49816.0,367.0,368.44,364.95,365.75,49816.0
2025-02-13 13:00:00,365.86,366.25,362.57,362.88,45203.0,365.86,366.25,362.57,362.88,45203.0
2025-02-13 14:00:00,362.74,363.07,360.15,361.0,97350.0,362.74,363.07,360.15,361.0,97350.0
2025-02-13 15:00:00,361.4,361.74,359.32,360.32,187280.0,361.4,361.74,359.32,360.32,187280.0
2025-02-14 09:30:00,362.37,364.77,359.75,360.7,65044.0,362.37,364.77,359.75,360.7,65044.0
2025-02-14 10:00:00,360.54,361.99,359.54,359.94,75017.0,360.54,361.99,359.54,359.94,75017.0
2025-02-14 11:00:00,360.12,360.94,358.51,359.97,100442.0,360.12,360.94,358.51,359.97,100442.0
2025-02-14 12:00:00,359.99,360.01,358.08,358.52,55097.0,359.99,360.01,358.08,358.52,55097.0
2025-02-14 13:00:00,358.6,359.5,358.01,358.66,43414.0,358.6,359.5,358.01,358.66,43414.0
2025-02-14 14:00:00,358.66,360.98,357.92,360.93,141481.0,358.66,360.98,357.92,360.93,141481.0
2025-02-14 15:00:00,360.96,365.74,360.94,365.23,143273.0,360.96,365.74,360.94,365.23,143273.0
2025-02-18 09:30:00,362.51,370.67,362.0,367.36,105474.0,362.51,370.67,362.0,367.36,105474.0
2025-02-18 10:00:00,368.2,371.0,368.19,369.89,121244.0,368.2,371.0,368.19,369.89,121244.0
2025-02-18 11:00:00,369.78,369.98,367.71,369.06,59817.0,369.78,369.98,367.71,369.06,59817.0
2025-02-18 12:00:00,369.09,369.53,366.92,368.49,44486.0,369.09,369.53,366.92,368.49,44486.0
2025-02-18 13:00:00,368.32,369.74,367.22,367.77,65501.0,368.32,369.74,367.22,367.77,65501.0
2025-02-18 14:00:00,367.81,368.88,367.22,367.72,38351.0,367.81,368.88,367.22,367.72,38351.0
2025-02-18 15:00:00,367.56,369.69,366.71,368.71,327801.0,367.56,369.69,366.71,368.71,327801.0
2025-02-19 09:30:00,365.42,366.52,361.74,362.38,58408.0,365.42,366.52,361.74,362.38,58408.0
2025-02-19 10:00:00,362.23,364.16,361.17,361.18,122953.0,362.23,364.16,361.17,361.18,122953.0
2025-02-19 11:00:00,361.16,362.1,357.03,357.34,69627.0,361.16,362.1,357.03,357.34,69627.0
2025-02-19 12:00:00,357.34,358.62,355.62,355.81,95404.0,357.34,358.62,355.62,355.81,95404.0
2025-02-19 13:00:00,355.82,356.0,353.95,354.85,114664.0,355.82,356.0,353.95,354.85,114664.0
2025-02-19 14:00:00,355.0,355.01,352.5,353.81,113392.0,355.0,355.01,352.5,353.81,113392.0
2025-02-19 15:00:00,353.9,360.54,353.85,359.99,388151.0,353.9,360.54,353.85,359.99,388151.0
2025-02-20 09:30:00,359.96,363.73,359.96,361.21,89260.0,359.96,363.73,359.96,361.21,89260.0
2025-02-20 10:00:00,360.63,363.87,359.26,363.29,97154.0,360.63,363.87,359.26,363.29,97154.0
2025-02-20 11:00:00,363.28,363.28,360.35,361.59,46585.0,363.28,363.28,360.35,361.59,46585.0
2025-02-20 12:00:00,361.57,364.0,361.57,364.0,26774.0,361.57,364.0,361.57,364.0,26774.0
2025-02-20 13:00:00,364.1,365.0,361.59,364.57,56741.0,364.1,365.0,361.59,364.57,56741.0
2025-02-20 14:00:00,364.27,364.89,362.84,364.02,37513.0,364.27,364.89,362.84,364.02,37513.0
2025-02-20 15:00:00,364.18,367.46,363.37,366.85,121505.0,364.18,367.46,363.37,366.85,121505.0
2025-02-21 09:30:00,368.38,369.35,366.78,368.78,59644.0,368.38,369.35,366.78,368.78,59644.0
2025-02-21 10:00:00,368.41,368.41,363.14,364.43,62594.0,368.41,368.41,363.14,364.43,62594.0
2025-02-21 11:00:00,364.98,367.43,364.36,365.99,62601.0,364.98,367.43,364.36,365.99,62601.0
2025-02-21 12:00:00,365.79,366.01,361.28,361.61,35764.0,365.79,366.01,361.28,361.61,35764.0
2025-02-21 13:00:00,361.35,361.72,358.93,359.16,36293.0,361.35,361.72,358.93,359.16,36293.0
2025-02-21 14:00:00,359.16,360.01,356.31,356.75,41536.0,359.16,360.01,356.31,356.75,41536.0
2025-02-21 15:00:00,356.36,361.74,356.05,361.47,119505.0,356.36,361.74,356.05,361.47,119505.0
2025-02-24 09:30:00,361.51,361.51,353.0,355.72,70713.0,361.51,361.51,353.0,355.72,70713.0
2025-02-24 10:00:00,355.69,363.47,355.1,360.97,93395.0,355.69,363.47,355.1,360.97,93395.0
2025-02-24 11:00:00,361.08,364.19,360.47,362.44,63645.0,361.08,364.19,360.47,362.44,63645.0
2025-02-24 12:00:00,362.15,364.26,362.15,363.35,37791.0,362.15,364.26,362.15,363.35,37791.0
2025-02-24 13:00:00,363.18,364.43,362.33,363.58,26115.0,363.18,364.43,362.33,363.58,26115.0
2025-02-24 14:00:00,364.01,365.85,364.0,364.74,24272.0,364.01,365.85,364.0,364.74,24272.0
2025-02-24 15:00:00,364.7,365.45,361.98,363.87,77021.0,364.7,365.45,361.98,363.87,77021.0
2025-02-25 09:30:00,364.66,369.0,364.5,367.0,33241.0,364.66,369.0,364.5,367.0,33241.0
2025-02-25 10:00:00,366.52,367.56,364.16,366.77,52246.0,366.52,367.56,364.16,366.77,52246.0
2025-02-25 11:00:00,366.77,367.33,364.14,365.94,37301.0,366.77,367.33,364.14,365.94,37301.0
2025-02-25 12:00:00,365.58,366.82,364.44,366.15,18032.0,365.58,366.82,364.44,366.15,18032.0
2025-02-25 13:00:00,366.42,367.31,365.96,365.99,20649.0,366.42,367.31,365.96,365.99,20649.0
2025-02-25 14:00:00,366.08,366.37,363.55,365.86,42250.0,366.08,366.37,363.55,365.86,42250.0
2025-02-25 15:00:00,365.63,367.09,364.41,365.83,93487.0,365.63,367.09,364.41,365.83,93487.0
2025-02-26 09:30:00,366.92,368.95,363.23,365.6,25170.0,366.92,368.95,363.23,365.6,25170.0
2025-02-26 10:00:00,365.56,367.32,364.19,366.36,68579.0,365.56,367.32,364.19,366.36,68579.0
2025-02-26 11:00:00,366.46,370.01,365.62,368.24,62495.0,366.46,370.01,365.62,368.24,62495.0
2025-02-26 12:00:00,368.24,370.0,367.11,367.48,40273.0,368.24,370.0,367.11,367.48,40273.0
2025-02-26 13:00:00,367.47,367.89,364.86,365.44,40025.0,367.47,367.89,364.86,365.44,40025.0
2025-02-26 14:00:00,365.01,367.15,363.55,366.33,32006.0,365.01,367.15,363.55,366.33,32006.0
2025-02-26 15:00:00,366.33,367.69,365.51,366.54,73477.0,366.33,367.69,365.51,366.54,73477.0
2025-02-27 09:30:00,364.17,365.0,358.88,361.29,22306.0,364.17,365.0,358.88,361.29,22306.0
2025-02-27 10:00:00,360.02,365.45,359.41,364.31,33606.0,360.02,365.45,359.41,364.31,33606.0
2025-02-27 11:00:00,364.32,366.64,362.86,363.19,14306.0,364.32,366.64,362.86,363.19,14306.0
2025-02-27 12:00:00,363.19,364.53,362.53,363.94,15476.0,363.19,364.53,362.53,363.94,15476.0
2025-02-27 13:00:00,363.98,366.88,363.86,366.35,41888.0,363.98,366.88,363.86,366.35,41888.0
2025-02-27 14:00:00,366.21,367.16,364.35,366.15,48036.0,366.21,367.16,364.35,366.15,48036.0
2025-02-27 15:00:00,366.09,366.66,364.86,365.97,60640.0,366.09,366.66,364.86,365.97,60640.0
2025-02-28 09:30:00,367.43,368.96,364.44,366.84,13974.0,367.43,368.96,364.44,366.84,13974.0
2025-02-28 10:00:00,367.84,369.7,366.38,368.27,26131.0,367.84,369.7,366.38,368.27,26131.0
2025-02-28 11:00:00,367.63,367.95,365.54,366.84,20099.0,367.63,367.95,365.54,366.84,20099.0
2025-02-28 12:00:00,366.52,367.8,364.46,364.46,23510.0,366.52,367.8,364.46,364.46,23510.0
2025-02-28 13:00:00,364.75,365.19,363.34,363.81,16755.0,364.75,365.19,363.34,363.81,16755.0
2025-02-28 14:00:00,363.67,366.0,363.64,365.87,15488.0,363.67,366.0,363.64,365.87,15488.0
2025-02-28 15:00:00,365.68,367.56,365.63,366.46,72263.0,365.68,367.56,365.63,366.46,72263.0
2025-03-03 09:30:00,365.19,371.13,365.1,367.61,26542.0,365.19,371.13,365.1,367.61,26542.0
2025-03-03 10:00:00,367.08,368.0,360.38,360.38,25840.0,367.08,368.0,360.38,360.38,25840.0
2025-03-03 11:00:00,360.75,361.02,358.19,360.23,21805.0,360.75,361.02,358.19,360.23,21805.0
2025-03-03 12:00:00,359.85,360.62,358.5,358.87,21847.0,359.85,360.62,358.5,358.87,21847.0
2025-03-03 13:00:00,358.54,358.58,355.25,355.71,29752.0,358.54,358.58,355.25,355.71,29752.0
2025-03-03 14:00:00,355.6,356.42,352.72,353.06,32628.0,355.6,356.42,352.72,353.06,32628.0
2025-03-03 15:00:00,352.67,352.67,347.38,349.01,110461.0,352.67,352.67,347.38,349.01,110461.0
2025-03-04 09:30:00,343.69,344.5,338.86,343.62,70616.0,343.69,344.5,338.86,343.62,70616.0
2025-03-04 10:00:00,343.75,346.26,341.68,342.21,67779.0,343.75,346.26,341.68,342.21,67779.0
2025-03-04 11:00:00,342.06,343.54,340.12,343.23,71420.0,342.06,343.54,340.12,343.23,71420.0
2025-03-04 12:00:00,343.24,344.71,342.21,343.34,51483.0,343.24,344.71,342.21,343.34,51483.0
2025-03-04 13:00:00,343.27,347.44,343.26,345.9,51731.0,343.27,347.44,343.26,345.9,51731.0
2025-03-04 14:00:00,346.03,346.67,344.35,346.21,32776.0,346.03,346.67,344.35,346.21,32776.0
2025-03-04 15:00:00,346.22,348.63,342.37,343.45,111622.0,346.22,348.63,342.37,343.45,111622.0
2025-03-05 09:30:00,343.26,348.68,343.26,347.1,23911.0,343.26,348.68,343.26,347.1,23911.0
2025-03-05 10:00:00,347.82,349.47,345.63,348.4,36928.0,347.82,349.47,345.63,348.4,36928.0
2025-03-05 11:00:00,348.02,348.14,343.43,345.73,54426.0,348.02,348.14,343.43,345.73,54426.0
2025-03-05 12:00:00,346.0,346.63,344.55,346.35,26982.0,346.0,346.63,344.55,346.35,26982.0
2025-03-05 13:00:00,346.36,348.56,345.28,348.56,29262.0,346.36,348.56,345.28,348.56,29262.0
2025-03-05 14:00:00,348.34,350.15,348.33,348.7,34388.0,348.34,350.15,348.33,348.7,34388.0
2025-03-05 15:00:00,348.91,351.92,348.91,351.68,86499.0,348.91,351.92,348.91,351.68,86499.0
2025-03-06 09:30:00,349.44,354.9,347.4,351.69,15435.0,349.44,354.9,347.4,351.69,15435.0
2025-03-06 10:00:00,352.49,362.01,351.54,361.95,45186.0,352.49,362.01,351.54,361.95,45186.0
2025-03-06 11:00:00,361.99,363.61,359.93,360.86,73766.0,361.99,363.61,359.93,360.86,73766.0
2025-03-06 12:00:00,360.85,361.01,356.4,358.08,27509.0,360.85,361.01,356.4,358.08,27509.0
2025-03-06 13:00:00,357.57,359.76,355.69,356.66,30190.0,357.57,359.76,355.69,356.66,30190.0
2025-03-06 14:00:00,356.25,358.46,354.28,354.67,45048.0,356.25,358.46,354.28,354.67,45048.0
2025-03-06 15:00:00,354.64,356.44,353.4,355.0,85991.0,354.64,356.44,353.4,355.0,85991.0
2025-03-07 09:30:00,354.39,356.11,348.5,355.69,33447.0,354.39,356.11,348.5,355.69,33447.0
2025-03-07 10:00:00,355.2,358.17,352.42,356.5,34212.0,355.2,358.17,352.42,356.5,34212.0
2025-03-07 11:00:00,356.27,357.18,350.23,352.5,97226.0,356.27,357.18,350.23,352.5,97226.0
2025-03-07 12:00:00,352.34,357.26,351.87,355.25,27469.0,352.34,357.26,351.87,355.25,27469.0
2025-03-07 13:00:00,355.3,357.41,355.15,356.99,29535.0,355.3,357.41,355.15,356.99,29535.0
2025-03-07 14:00:00,357.06,357.76,355.68,356.02,33751.0,357.06,357.76,355.68,356.02,33751.0
2025-03-07 15:00:00,355.98,357.41,355.4,355.43,121734.0,355.98,357.41,355.4,355.43,121734.0
2025-03-10 09:30:00,354.99,359.0,351.36,358.02,107806.0,354.99,359.0,351.36,358.02,107806.0
2025-03-10 10:00:00,357.38,358.95,354.43,356.5,68700.0,357.38,358.95,354.43,356.5,68700.0
2025-03-10 11:00:00,356.97,360.0,356.76,358.96,52926.0,356.97,360.0,356.76,358.96,52926.0
2025-03-10 12:00:00,358.83,363.58,357.79,360.41,66457.0,358.83,363.58,357.79,360.41,66457.0
2025-03-10 13:00:00,360.56,360.94,358.17,358.84,81286.0,360.56,360.94,358.17,358.84,81286.0
2025-03-10 14:00:00,358.77,358.98,354.9,356.15,74445.0,358.77,358.98,354.9,356.15,74445.0
2025-03-10 15:00:00,355.83,357.31,353.56,354.26,198976.0,355.83,357.31,353.56,354.26,198976.0
2025-03-11 09:30:00,353.09,354.6,347.55,350.23,30649.0,353.09,354.6,347.55,350.23,30649.0
2025-03-11 10:00:00,350.2,353.97,345.02,345.61,50034.0,350.2,353.97,345.02,345.61,50034.0
2025-03-11 11:00:00,345.0,348.49,344.37,346.33,53734.0,345.0,348.49,344.37,346.33,53734.0
2025-03-11 12:00:00,346.21,346.24,340.85,341.04,57273.0,346.21,346.24,340.85,341.04,57273.0
2025-03-11 13:00:00,340.91,341.17,336.78,337.6,94992.0,340.91,341.17,336.78,337.6,94992.0
2025-03-11 14:00:00,337.5,346.25,337.45,344.4,92963.0,337.5,346.25,337.45,344.4,92963.0
2025-03-11 15:00:00,344.22,345.71,341.7,342.71,195036.0,344.22,345.71,341.7,342.71,195036.0
2025-03-12 09:30:00,345.02,346.25,337.26,338.19,59102.0,345.02,346.25,337.26,338.19,59102.0
2025-03-12 10:00:00,338.38,339.5,330.12,330.13,84019.0,338.38,339.5,330.12,330.13,84019.0
2025-03-12 11:00:00,330.28,333.21,330.26,331.18,55162.0,330.28,333.21,330.26,331.18,55162.0
2025-03-12 12:00:00,331.31,336.49,331.31,334.47,58993.0,331.31,336.49,331.31,334.47,58993.0
2025-03-12 13:00:00,334.47,336.25,333.4,333.41,28887.0,334.47,336.25,333.4,333.41,28887.0
2025-03-12 14:00:00,333.88,337.59,333.7,335.61,38794.0,333.88,337.59,333.7,335.61,38794.0
2025-03-12 15:00:00,335.23,335.23,328.45,329.02,165845.0,335.23,335.23,328.45,329.02,165845.0
2025-03-13 09:30:00,329.0,329.54,324.16,325.55,89751.0,329.0,329.54,324.16,325.55,89751.0
2025-03-13 10:00:00,324.88,327.92,318.36,320.0,158958.0,324.88,327.92,318.36,320.0,158958.0
2025-03-13 11:00:00,320.51,321.5,316.05,316.44,86562.0,320.51,321.5,316.05,316.44,86562.0
2025-03-13 12:00:00,316.22,316.27,312.8,313.5,142570.0,316.22,316.27,312.8,313.5,142570.0
2025-03-13 13:00:00,313.79,314.25,309.01,310.25,158335.0,313.79,314.25,309.01,310.25,158335.0
2025-03-13 14:00:00,310.46,315.5,310.34,314.51,170992.0,310.46,315.5,310.34,314.51,170992.0
2025-03-13 15:00:00,314.28,315.35,312.93,314.07,312710.0,314.28,315.35,312.93,314.07,312710.0
2025-03-14 09:30:00,342.2,343.0,330.17,338.78,418235.0,342.2,343.0,330.17,338.78,418235.0
2025-03-14 10:00:00,338.84,351.2,336.2,351.2,354491.0,338.84,351.2,336.2,351.2,354491.0
2025-03-14 11:00:00,351.28,355.74,349.02,353.81,339745.0,351.28,355.74,349.02,353.81,339745.0
2025-03-14 12:00:00,353.55,354.88,349.39,354.03,144112.0,353.55,354.88,349.39,354.03,144112.0
2025-03-14 13:00:00,354.19,357.8,353.48,356.89,122205.0,354.19,357.8,353.48,356.89,122205.0
2025-03-14 14:00:00,356.88,359.19,356.17,356.86,121407.0,356.88,359.19,356.17,356.86,121407.0
2025-03-14 15:00:00,356.88,359.75,354.94,357.48,273443.0,356.88,359.75,354.94,357.48,273443.0
2025-03-17 09:30:00,351.74,360.88,350.54,350.94,87441.0,351.74,360.88,350.54,350.94,87441.0
2025-03-17 10:00:00,351.03,351.43,345.47,351.0,138611.0,351.03,351.43,345.47,351.0,138611.0
2025-03-17 11:00:00,351.35,352.24,346.76,348.81,69169.0,351.35,352.24,346.76,348.81,69169.0
2025-03-17 12:00:00,348.81,351.85,348.21,350.66,69912.0,348.81,351.85,348.21,350.66,69912.0
2025-03-17 13:00:00,350.79,353.93,348.92,352.25,91545.0,350.79,353.93,348.92,352.25,91545.0
2025-03-17 14:00:00,352.51,356.98,352.51,354.84,77253.0,352.51,356.98,352.51,354.84,77253.0
2025-03-17 15:00:00,354.71,360.8,354.0,356.82,256858.0,354.71,360.8,354.0,356.82,256858.0
2025-03-18 09:30:00,353.0,354.89,347.0,350.23,115392.0,353.0,354.89,347.0,350.23,115392.0
2025-03-18 10:00:00,349.38,350.22,345.08,345.17,80833.0,349.38,350.22,345.08,345.17,80833.0
2025-03-18 11:00:00,345.37,347.27,343.53,346.09,76415.0,345.37,347.27,343.53,346.09,76415.0
2025-03-18 12:00:00,345.85,346.36,343.44,345.68,48487.0,345.85,346.36,343.44,345.68,48487.0
2025-03-18 13:00:00,345.7,348.73,344.59,347.84,39789.0,345.7,348.73,344.59,347.84,39789.0
2025-03-18 14:00:00,347.7,347.89,345.06,346.32,44904.0,347.7,347.89,345.06,346.32,44904.0
2025-03-18 15:00:00,346.58,347.22,343.54,344.09,123507.0,346.58,347.22,343.54,344.09,123507.0
2025-03-19 09:30:00,341.91,345.01,338.61,340.02,35963.0,341.91,345.01,338.61,340.02,35963.0
2025-03-19 10:00:00,340.02,345.61,339.82,343.39,56574.0,340.02,345.61,339.82,343.39,56574.0
2025-03-19 11:00:00,343.04,343.52,341.66,342.93,26828.0,343.04,343.52,341.66,342.93,26828.0
2025-03-19 12:00:00,342.93,342.93,340.67,341.25,23296.0,342.93,342.93,340.67,341.25,23296.0
2025-03-19 13:00:00,341.72,341.98,340.28,340.8,20842.0,341.72,341.98,340.28,340.8,20842.0
2025-03-19 14:00:00,340.0,345.74,340.0,344.93,61134.0,340.0,345.74,340.0,344.93,61134.0
2025-03-19 15:00:00,344.79,345.65,342.84,343.79,78766.0,344.79,345.65,342.84,343.79,78766.0
2025-03-20 09:30:00,342.24,346.0,340.78,344.5,29900.0,342.24,346.0,340.78,344.5,29900.0
2025-03-20 10:00:00,345.79,348.67,344.37,348.13,40292.0,345.79,348.67,344.37,348.13,40292.0
2025-03-20 11:00:00,348.41,348.41,344.28,344.28,41205.0,348.41,348.41,344.28,344.28,41205.0
2025-03-20 12:00:00,344.23,344.76,342.73,344.0,32684.0,344.23,344.76,342.73,344.0,32684.0
2025-03-20 13:00:00,344.0,345.06,343.43,344.65,22375.0,344.0,345.06,343.43,344.65,22375.0
2025-03-20 14:00:00,344.51,345.15,341.84,342.51,26625.0,344.51,345.15,341.84,342.51,26625.0
2025-03-20 15:00:00,342.51,343.93,340.61,340.83,111520.0,342.51,343.93,340.61,340.83,111520.0
2025-03-21 09:30:00,339.21,341.32,335.86,340.53,59009.0,339.21,341.32,335.86,340.53,59009.0
2025-03-21 10:00:00,339.96,343.36,339.96,343.24,63889.0,339.96,343.36,339.96,343.24,63889.0
2025-03-21 11:00:00,343.25,344.15,341.49,344.04,42200.0,343.25,344.15,341.49,344.04,42200.0
2025-03-21 12:00:00,343.75,348.58,343.2,346.4,40483.0,343.75,348.58,343.2,346.4,40483.0
2025-03-21 13:00:00,346.87,348.26,345.97,347.53,55312.0,346.87,348.26,345.97,347.53,55312.0
2025-03-21 14:00:00,347.72,348.05,344.48,347.49,48241.0,347.72,348.05,344.48,347.49,48241.0
2025-03-21 15:00:00,347.14,351.25,346.71,350.56,168418.0,347.14,351.25,346.71,350.56,168418.0
2025-03-24 09:30:00,351.83,359.48,351.83,356.5,72212.0,351.83,359.48,351.83,356.5,72212.0
2025-03-24 10:00:00,356.44,357.19,354.34,356.16,76685.0,356.44,357.19,354.34,356.16,76685.0
2025-03-24 11:00:00,356.21,358.15,356.08,357.2,25138.0,356.21,358.15,356.08,357.2,25138.0
2025-03-24 12:00:00,357.31,358.88,356.5,357.75,27612.0,357.31,358.88,356.5,357.75,27612.0
2025-03-24 13:00:00,357.62,360.95,357.61,360.25,45952.0,357.62,360.95,357.61,360.25,45952.0
2025-03-24 14:00:00,360.26,363.7,360.08,363.21,61181.0,360.26,363.7,360.08,363.21,61181.0
2025-03-24 15:00:00,362.96,366.95,362.84,366.17,126616.0,362.96,366.95,362.84,366.17,126616.0
2025-03-25 09:30:00,368.48,372.33,367.44,369.75,44564.0,368.48,372.33,367.44,369.75,44564.0
2025-03-25 10:00:00,369.21,372.7,368.69,372.12,47547.0,369.21,372.7,368.69,372.12,47547.0
2025-03-25 11:00:00,371.78,373.52,370.54,370.59,39631.0,371.78,373.52,370.54,370.59,39631.0
2025-03-25 12:00:00,370.56,370.61,366.6,368.49,29994.0,370.56,370.61,366.6,368.49,29994.0
2025-03-25 13:00:00,368.72,369.17,366.81,368.97,54158.0,368.72,369.17,366.81,368.97,54158.0
2025-03-25 14:00:00,368.97,372.12,368.92,371.14,33235.0,368.97,372.12,368.92,371.14,33235.0
2025-03-25 15:00:00,370.8,372.56,368.97,370.75,108736.0,370.8,372.56,368.97,370.75,108736.0
2025-03-26 09:30:00,369.58,370.59,363.22,369.34,23291.0,369.58,370.59,363.22,369.34,23291.0
2025-03-26 10:00:00,369.67,371.99,369.23,370.41,31218.0,369.67,371.99,369.23,370.41,31218.0
2025-03-26 11:00:00,370.69,372.58,368.09,368.7,24641.0,370.69,372.58,368.09,368.7,24641.0
2025-03-26 12:00:00,369.05,370.17,366.35,368.5,33692.0,369.05,370.17,366.35,368.5,33692.0
2025-03-26 13:00:00,368.36,369.07,366.23,368.71,22098.0,368.36,369.07,366.23,368.71,22098.0
2025-03-26 14:00:00,368.71,371.16,368.52,370.17,36046.0,368.71,371.16,368.52,370.17,36046.0
2025-03-26 15:00:00,370.41,372.79,368.26,371.9,109514.0,370.41,372.79,368.26,371.9,109514.0
2025-03-27 09:30:00,367.28,372.33,365.9,371.4,21115.0,367.28,372.33,365.9,371.4,21115.0
2025-03-27 10:00:00,371.71,373.97,369.82,370.7,39525.0,371.71,373.97,369.82,370.7,39525.0
2025-03-27 11:00:00,371.07,373.61,368.54,369.99,25267.0,371.07,373.61,368.54,369.99,25267.0
2025-03-27 12:00:00,369.99,371.96,368.08,368.81,27768.0,369.99,371.96,368.08,368.81,27768.0
2025-03-27 13:00:00,368.83,372.67,368.55,370.9,29042.0,368.83,372.67,368.55,370.9,29042.0
2025-03-27 14:00:00,370.94,374.88,370.94,374.11,28951.0,370.94,374.88,370.94,374.11,28951.0
2025-03-27 15:00:00,374.18,374.56,370.18,370.34,114698.0,374.18,374.56,370.18,370.34,114698.0
2025-03-28 09:30:00,366.27,367.97,360.43,360.78,29464.0,366.27,367.97,360.43,360.78,29464.0
2025-03-28 10:00:00,360.25,362.51,357.73,358.42,86807.0,360.25,362.51,357.73,358.42,86807.0
2025-03-28 11:00:00,358.03,362.89,356.51,360.56,35135.0,358.03,362.89,356.51,360.56,35135.0
2025-03-28 12:00:00,360.83,361.6,358.7,359.23,66457.0,360.83,361.6,358.7,359.23,66457.0
2025-03-28 13:00:00,359.06,360.27,357.41,360.04,39317.0,359.06,360.27,357.41,360.04,39317.0
2025-03-28 14:00:00,360.1,360.41,357.86,359.54,31664.0,360.1,360.41,357.86,359.54,31664.0
2025-03-28 15:00:00,359.5,359.94,357.54,359.44,97254.0,359.5,359.94,357.54,359.44,97254.0
2025-03-31 09:30:00,353.72,360.27,351.3,357.04,67896.0,353.72,360.27,351.3,357.04,67896.0
2025-03-31 10:00:00,357.01,358.13,354.96,357.37,57200.0,357.01,358.13,354.96,357.37,57200.0
2025-03-31 11:00:00,357.37,363.39,357.37,361.49,30693.0,357.37,363.39,357.37,361.49,30693.0
2025-03-31 12:00:00,361.24,363.53,359.32,362.06,40132.0,361.24,363.53,359.32,362.06,40132.0
2025-03-31 13:00:00,361.73,363.39,361.3,362.03,31909.0,361.73,363.39,361.3,362.03,31909.0
2025-03-31 14:00:00,362.18,368.0,361.76,366.52,59131.0,362.18,368.0,361.76,366.52,59131.0
2025-03-31 15:00:00,366.59,368.21,364.49,366.83,190588.0,366.59,368.21,364.49,366.83,190588.0
2025-04-01 09:30:00,377.0,379.0,372.74,374.24,44533.0,377.0,379.0,372.74,374.24,44533.0
2025-04-01 10:00:00,372.82,374.25,367.84,373.18,37548.0,372.82,374.25,367.84,373.18,37548.0
2025-04-01 11:00:00,373.16,375.82,372.82,374.19,32839.0,373.16,375.82,372.82,374.19,32839.0
2025-04-01 12:00:00,374.5,376.27,371.5,372.58,47846.0,374.5,376.27,371.5,372.58,47846.0
2025-04-01 13:00:00,371.79,374.06,370.27,373.34,45780.0,371.79,374.06,370.27,373.34,45780.0
2025-04-01 14:00:00,373.34,373.34,369.27,371.33,30195.0,373.34,373.34,369.27,371.33,30195.0
2025-04-01 15:00:00,371.35,374.32,371.34,374.32,94720.0,371.35,374.32,371.34,374.32,94720.0
2025-04-02 09:30:00,373.15,380.45,371.7,378.44,38766.0,373.15,380.45,371.7,378.44,38766.0
2025-04-02 10:00:00,379.44,383.81,378.38,382.19,55553.0,379.44,383.81,378.38,382.19,55553.0
2025-04-02 11:00:00,381.67,383.39,380.44,382.67,58144.0,381.67,383.39,380.44,382.67,58144.0
2025-04-02 12:00:00,382.44,385.28,380.9,385.28,35708.0,382.44,385.28,380.9,385.28,35708.0
2025-04-02 13:00:00,385.31,386.71,381.04,382.28,44738.0,385.31,386.71,381.04,382.28,44738.0
2025-04-02 14:00:00,382.14,383.04,380.32,381.19,24612.0,382.14,383.04,380.32,381.19,24612.0
2025-04-02 15:00:00,381.19,384.46,381.13,382.51,77775.0,381.19,384.46,381.13,382.51,77775.0
2025-04-03 09:30:00,365.3,367.9,361.25,363.4,56553.0,365.3,367.9,361.25,363.4,56553.0
2025-04-03 10:00:00,362.4,364.63,356.56,362.29,116225.0,362.4,364.63,356.56,362.29,116225.0
2025-04-03 11:00:00,362.09,372.0,361.07,368.73,97780.0,362.09,372.0,361.07,368.73,97780.0
2025-04-03 12:00:00,368.98,372.56,365.52,367.06,59053.0,368.98,372.56,365.52,367.06,59053.0
2025-04-03 13:00:00,366.98,368.47,365.18,365.94,51062.0,366.98,368.47,365.18,365.94,51062.0
2025-04-03 14:00:00,365.93,366.92,363.32,365.73,95753.0,365.93,366.92,363.32,365.73,95753.0
2025-04-03 15:00:00,365.36,369.08,365.11,367.91,193458.0,365.36,369.08,365.11,367.91,193458.0
2025-04-04 09:30:00,358.71,362.47,353.12,356.98,82062.0,358.71,362.47,353.12,356.98,82062.0
2025-04-04 10:00:00,357.81,358.32,349.41,353.98,88903.0,357.81,358.32,349.41,353.98,88903.0
2025-04-04 11:00:00,353.41,371.49,353.39,363.47,106544.0,353.41,371.49,353.39,363.47,106544.0
2025-04-04 12:00:00,363.46,366.55,357.96,361.26,52996.0,363.46,366.55,357.96,361.26,52996.0
2025-04-04 13:00:00,361.16,364.35,358.42,362.75,41389.0,361.16,364.35,358.42,362.75,41389.0
2025-04-04 14:00:00,363.68,363.7,355.22,357.53,50506.0,363.68,363.7,355.22,357.53,50506.0
2025-04-04 15:00:00,357.7,366.77,356.1,359.36,172117.0,357.7,366.77,356.1,359.36,172117.0
2025-04-07 09:30:00,347.5,352.89,337.45,349.44,115878.0,347.5,352.89,337.45,349.44,115878.0
2025-04-07 10:00:00,348.24,364.67,342.5,351.36,119585.0,348.24,364.67,342.5,351.36,119585.0
2025-04-07 11:00:00,351.21,354.41,338.72,341.71,84191.0,351.21,354.41,338.72,341.71,84191.0
2025-04-07 12:00:00,340.85,342.92,337.21,338.07,73042.0,340.85,342.92,337.21,338.07,73042.0
2025-04-07 13:00:00,339.22,349.02,338.65,347.81,80770.0,339.22,349.02,338.65,347.81,80770.0
2025-04-07 14:00:00,347.21,347.91,342.33,345.08,70232.0,347.21,347.91,342.33,345.08,70232.0
2025-04-07 15:00:00,342.96,345.29,339.57,343.08,187604.0,342.96,345.29,339.57,343.08,187604.0
2025-04-08 09:30:00,353.6,355.2,343.75,350.06,68458.0,353.6,355.2,343.75,350.06,68458.0
2025-04-08 10:00:00,347.48,350.37,341.89,342.0,34332.0,347.48,350.37,341.89,342.0,34332.0
2025-04-08 11:00:00,343.13,344.43,339.94,343.63,40130.0,343.13,344.43,339.94,343.63,40130.0
2025-04-08 12:00:00,343.0,343.44,333.34,333.39,48659.0,343.0,343.44,333.34,333.39,48659.0
2025-04-08 13:00:00,333.66,334.65,328.23,332.82,108247.0,333.66,334.65,328.23,332.82,108247.0
2025-04-08 14:00:00,332.6,334.12,328.82,330.29,51172.0,332.6,334.12,328.82,330.29,51172.0
2025-04-08 15:00:00,330.34,330.34,323.36,328.14,244884.0,330.34,330.34,323.36,328.14,244884.0
2025-04-09 09:30:00,330.35,336.24,325.64,333.33,46740.0,330.35,336.24,325.64,333.33,46740.0
2025-04-09 10:00:00,333.39,335.75,326.51,327.06,48365.0,333.39,335.75,326.51,327.06,48365.0
2025-04-09 11:00:00,326.56,330.19,325.73,326.92,44069.0,326.56,330.19,325.73,326.92,44069.0
2025-04-09 12:00:00,326.91,333.24,326.44,332.03,28188.0,326.91,333.24,326.44,332.03,28188.0
2025-04-09 13:00:00,331.87,361.99,330.16,361.43,147221.0,331.87,361.99,330.16,361.43,147221.0
2025-04-09 14:00:00,362.04,366.0,356.58,358.1,200755.0,362.04,366.0,356.58,358.1,200755.0
2025-04-09 15:00:00,358.26,367.88,357.46,363.43,254791.0,358.26,367.88,357.46,363.43,254791.0
2025-04-10 09:30:00,356.26,356.75,343.96,348.55,68120.0,356.26,356.75,343.96,348.55,68120.0
2025-04-10 10:00:00,348.46,356.66,345.62,351.66,83485.0,348.46,356.66,345.62,351.66,83485.0
2025-04-10 11:00:00,352.13,354.63,348.75,349.05,52724.0,352.13,354.63,348.75,349.05,52724.0
2025-04-10 12:00:00,349.67,351.57,343.89,351.57,44316.0,349.67,351.57,343.89,351.57,44316.0
2025-04-10 13:00:00,351.86,354.22,344.36,353.88,72739.0,351.86,354.22,344.36,353.88,72739.0
2025-04-10 14:00:00,353.18,358.45,350.78,356.24,61541.0,353.18,358.45,350.78,356.24,61541.0
2025-04-10 15:00:00,355.57,359.28,351.17,355.1,133314.0,355.57,359.28,351.17,355.1,133314.0
2025-04-11 09:30:00,353.18,357.25,348.89,352.5,21488.0,353.18,357.25,348.89,352.5,21488.0
2025-04-11 10:00:00,352.46,354.27,347.96,350.3,66059.0,352.46,354.27,347.96,350.3,66059.0
2025-04-11 11:00:00,351.1,355.41,350.55,355.41,30634.0,351.1,355.41,350.55,355.41,30634.0
2025-04-11 12:00:00,355.83,360.68,354.96,359.22,20926.0,355.83,360.68,354.96,359.22,20926.0
2025-04-11 13:00:00,358.72,365.99,358.71,363.93,34000.0,358.72,365.99,358.71,363.93,34000.0
2025-04-11 14:00:00,364.54,364.67,360.7,361.01,50399.0,364.54,364.67,360.7,361.01,50399.0
2025-04-11 15:00:00,360.81,362.49,359.4,361.38,139114.0,360.81,362.49,359.4,361.38,139114.0
2025-04-14 09:30:00,365.95,371.76,363.0,370.39,65794.0,365.95,371.76,363.0,370.39,65794.0
2025-04-14 10:00:00,369.94,372.78,369.15,371.86,62984.0,369.94,372.78,369.15,371.86,62984.0
2025-04-14 11:00:00,371.86,372.2,363.77,365.39,50559.0,371.86,372.2,363.77,365.39,50559.0
2025-04-14 12:00:00,365.19,369.4,364.06,367.59,16399.0,365.19,369.4,364.06,367.59,16399.0
2025-04-14 13:00:00,368.17,370.54,364.2,365.71,60685.0,368.17,370.54,364.2,365.71,60685.0
2025-04-14 14:00:00,365.63,367.24,364.45,366.4,41725.0,365.63,367.24,364.45,366.4,41725.0
2025-04-14 15:00:00,366.25,367.54,365.62,365.99,151991.0,366.25,367.54,365.62,365.99,151991.0
2025-04-15 09:30:00,364.38,369.95,360.0,367.86,19608.0,364.38,369.95,360.0,367.86,19608.0
2025-04-15 10:00:00,367.38,368.74,360.0,362.91,72553.0,367.38,368.74,360.0,362.91,72553.0
2025-04-15 11:00:00,362.05,363.8,361.05,361.6,19070.0,362.05,363.8,361.05,361.6,19070.0
2025-04-15 12:00:00,361.5,363.48,361.49,362.18,17579.0,361.5,363.48,361.49,362.18,17579.0
2025-04-15 13:00:00,361.63,362.45,359.37,360.07,26079.0,361.63,362.45,359.37,360.07,26079.0
2025-04-15 14:00:00,360.28,360.4,357.89,359.9,27073.0,360.28,360.4,357.89,359.9,27073.0
2025-04-15 15:00:00,359.67,360.52,357.8,357.98,68354.0,359.67,360.52,357.8,357.98,68354.0
2025-04-16 09:30:00,354.65,357.79,351.13,351.13,26072.0,354.65,357.79,351.13,351.13,26072.0
2025-04-16 10:00:00,350.79,356.5,350.55,355.11,67055.0,350.79,356.5,350.55,355.11,67055.0
2025-04-16 11:00:00,355.65,357.56,354.91,355.22,20537.0,355.65,357.56,354.91,355.22,20537.0
2025-04-16 12:00:00,355.07,357.1,354.73,355.0,16227.0,355.07,357.1,354.73,355.0,16227.0
2025-04-16 13:00:00,354.84,356.21,349.43,349.71,16829.0,354.84,356.21,349.43,349.71,16829.0
2025-04-16 14:00:00,349.31,351.45,348.65,349.54,18818.0,349.31,351.45,348.65,349.54,18818.0
2025-04-16 15:00:00,349.58,350.03,347.48,349.71,108539.0,349.58,350.03,347.48,349.71,108539.0
2025-04-17 09:30:00,352.86,353.14,350.15,350.82,18862.0,352.86,353.14,350.15,350.82,18862.0
2025-04-17 10:00:00,350.93,352.65,349.6,351.09,24072.0,350.93,352.65,349.6,351.09,24072.0
2025-04-17 11:00:00,352.08,357.87,352.08,355.93,18635.0,352.08,357.87,352.08,355.93,18635.0
2025-04-17 12:00:00,356.32,359.17,355.07,357.06,24961.0,356.32,359.17,355.07,357.06,24961.0
2025-04-17 13:00:00,357.27,357.95,354.48,356.89,30249.0,357.27,357.95,354.48,356.89,30249.0
2025-04-17 14:00:00,356.89,358.64,356.62,356.68,30171.0,356.89,358.64,356.62,356.68,30171.0
2025-04-17 15:00:00,356.87,358.6,355.73,357.91,72996.0,356.87,358.6,355.73,357.91,72996.0
2025-04-21 09:30:00,357.06,359.77,350.1,358.07,22636.0,357.06,359.77,350.1,358.07,22636.0
2025-04-21 10:00:00,355.61,363.68,355.61,362.51,73280.0,355.61,363.68,355.61,362.51,73280.0
2025-04-21 11:00:00,361.85,364.1,357.22,359.77,50981.0,361.85,364.1,357.22,359.77,50981.0
2025-04-21 12:00:00,358.89,362.08,358.89,360.53,23769.0,358.89,362.08,358.89,360.53,23769.0
2025-04-21 13:00:00,360.42,361.78,357.75,359.62,37253.0,360.42,361.78,357.75,359.62,37253.0
2025-04-21 14:00:00,359.82,362.02,359.45,360.3,39480.0,359.82,362.02,359.45,360.3,39480.0
2025-04-21 15:00:00,360.5,366.45,359.93,365.65,106202.0,360.5,366.45,359.93,365.65,106202.0
2025-04-22 09:30:00,370.31,380.21,369.38,378.69,60787.0,370.31,380.21,369.38,378.69,60787.0
2025-04-22 10:00:00,378.67,380.81,374.44,378.76,54613.0,378.67,380.81,374.44,378.76,54613.0
2025-04-22 11:00:00,378.47,380.0,376.45,378.88,36353.0,378.47,380.0,376.45,378.88,36353.0
2025-04-22 12:00:00,378.87,382.77,378.87,380.69,30821.0,378.87,382.77,378.87,380.69,30821.0
2025-04-22 13:00:00,380.9,381.22,375.26,376.76,15032.0,380.9,381.22,375.26,376.76,15032.0
2025-04-22 14:00:00,376.24,380.75,376.24,380.06,19670.0,376.24,380.75,376.24,380.06,19670.0
2025-04-22 15:00:00,380.34,380.34,377.15,378.68,59353.0,380.34,380.34,377.15,378.68,59353.0
2025-04-23 09:30:00,385.38,390.86,384.75,389.27,58900.0,385.38,390.86,384.75,389.27,58900.0
2025-04-23 10:00:00,388.19,388.88,383.89,385.23,40268.0,388.19,388.88,383.89,385.23,40268.0
2025-04-23 11:00:00,384.81,386.14,380.48,381.21,30332.0,384.81,386.14,380.48,381.21,30332.0
2025-04-23 12:00:00,381.1,381.84,378.37,380.39,20160.0,381.1,381.84,378.37,380.39,20160.0
2025-04-23 13:00:00,380.25,382.16,379.44,380.7,13214.0,380.25,382.16,379.44,380.7,13214.0
2025-04-23 14:00:00,380.61,381.37,377.21,378.84,23571.0,380.61,381.37,377.21,378.84,23571.0
2025-04-23 15:00:00,378.75,378.93,375.26,377.66,61684.0,378.75,378.93,375.26,377.66,61684.0
2025-04-24 09:30:00,376.83,379.39,375.01,379.39,13758.0,376.83,379.39,375.01,379.39,13758.0
2025-04-24 10:00:00,379.29,383.01,377.57,381.54,22734.0,379.29,383.01,377.57,381.54,22734.0
2025-04-24 11:00:00,381.29,385.47,381.29,384.85,27221.0,381.29,385.47,381.29,384.85,27221.0
2025-04-24 12:00:00,385.2,387.44,384.75,386.8,16289.0,385.2,387.44,384.75,386.8,16289.0
2025-04-24 13:00:00,386.8,387.0,385.17,386.48,24020.0,386.8,387.0,385.17,386.48,24020.0
2025-04-24 14:00:00,386.24,388.15,385.67,387.79,21755.0,386.24,388.15,385.67,387.79,21755.0
2025-04-24 15:00:00,387.63,387.63,384.55,385.93,45290.0,387.63,387.63,384.55,385.93,45290.0
2025-04-25 09:30:00,385.27,388.64,382.45,384.79,13913.0,385.27,388.64,382.45,384.79,13913.0
2025-04-25 10:00:00,384.79,385.57,381.87,382.63,28141.0,384.79,385.57,381.87,382.63,28141.0
2025-04-25 11:00:00,383.0,383.02,380.42,381.32,29191.0,383.0,383.02,380.42,381.32,29191.0
2025-04-25 12:00:00,381.37,383.09,381.35,382.72,11686.0,381.37,383.09,381.35,382.72,11686.0
2025-04-25 13:00:00,382.74,383.57,380.09,380.21,27021.0,382.74,383.57,380.09,380.21,27021.0
2025-04-25 14:00:00,380.0,382.32,380.0,380.91,28842.0,380.0,382.32,380.0,380.91,28842.0
2025-04-25 15:00:00,380.91,384.2,380.48,383.94,96394.0,380.91,384.2,380.48,383.94,96394.0
2025-04-28 09:30:00,383.06,385.58,382.43,383.25,19639.0,383.06,385.58,382.43,383.25,19639.0
2025-04-28 10:00:00,383.27,387.11,382.0,382.0,29252.0,383.27,387.11,382.0,382.0,29252.0
2025-04-28 11:00:00,381.93,382.04,379.26,379.81,20760.0,381.93,382.04,379.26,379.81,20760.0
2025-04-28 12:00:00,379.81,380.01,377.8,378.79,16032.0,379.81,380.01,377.8,378.79,16032.0
2025-04-28 13:00:00,378.88,381.34,377.58,381.14,36289.0,378.88,381.34,377.58,381.14,36289.0
2025-04-28 14:00:00,381.11,381.34,380.22,380.58,23807.0,381.11,381.34,380.22,380.58,23807.0
2025-04-28 15:00:00,380.56,386.82,380.56,386.69,187663.0,380.56,386.82,380.56,386.69,187663.0
2025-04-29 09:30:00,384.36,384.54,380.48,381.4,21752.0,384.36,384.54,380.48,381.4,21752.0
2025-04-29 10:00:00,381.69,386.33,381.19,386.33,31120.0,381.69,386.33,381.19,386.33,31120.0
2025-04-29 11:00:00,386.0,386.43,384.47,385.17,26975.0,386.0,386.43,384.47,385.17,26975.0
2025-04-29 12:00:00,385.2,386.46,384.53,385.09,20612.0,385.2,386.46,384.53,385.09,20612.0
2025-04-29 13:00:00,385.05,387.58,384.75,387.21,26429.0,385.05,387.58,384.75,387.21,26429.0
2025-04-29 14:00:00,387.41,389.55,387.4,389.19,42317.0,387.41,389.55,387.4,389.19,42317.0
2025-04-29 15:00:00,389.19,391.13,388.7,390.38,94577.0,389.19,391.13,388.7,390.38,94577.0
2025-04-30 09:30:00,385.19,385.19,377.63,380.81,26700.0,385.19,385.19,377.63,380.81,26700.0
2025-04-30 10:00:00,380.81,384.5,380.01,383.37,41794.0,380.81,384.5,380.01,383.37,41794.0
2025-04-30 11:00:00,383.72,388.97,383.72,388.42,20118.0,383.72,388.97,383.72,388.42,20118.0
2025-04-30 12:00:00,388.91,389.16,387.54,388.62,10186.0,388.91,389.16,387.54,388.62,10186.0
2025-04-30 13:00:00,388.96,389.6,387.54,387.89,27191.0,388.96,389.6,387.54,387.89,27191.0
2025-04-30 14:00:00,387.74,390.9,387.44,389.49,17373.0,387.74,390.9,387.44,389.49,17373.0
2025-04-30 15:00:00,389.7,396.37,389.12,395.62,80578.0,389.7,396.37,389.12,395.62,80578.0
2025-05-01 09:30:00,394.3,395.0,391.39,392.46,16152.0,394.3,395.0,391.39,392.46,16152.0
2025-05-01 10:00:00,392.68,395.84,392.68,395.8,19619.0,392.68,395.84,392.68,395.8,19619.0
2025-05-01 11:00:00,395.62,396.58,393.06,393.76,34167.0,395.62,396.58,393.06,393.76,34167.0
2025-05-01 12:00:00,393.8,394.39,391.42,392.91,12888.0,393.8,394.39,391.42,392.91,12888.0
2025-05-01 13:00:00,393.58,394.52,391.64,391.75,17304.0,393.58,394.52,391.64,391.75,17304.0
2025-05-01 14:00:00,391.79,395.22,391.79,394.96,12074.0,391.79,395.22,391.79,394.96,12074.0
2025-05-01 15:00:00,394.96,396.18,392.64,392.93,65684.0,394.96,396.18,392.64,392.93,65684.0
2025-05-02 09:30:00,399.32,401.72,394.94,395.04,24098.0,399.32,401.72,394.94,395.04,24098.0
2025-05-02 10:00:00,395.84,397.68,395.01,395.22,17614.0,395.84,397.68,395.01,395.22,17614.0
2025-05-02 11:00:00,395.69,396.31,392.73,393.27,14442.0,395.69,396.31,392.73,393.27,14442.0
2025-05-02 12:00:00,393.6,397.62,393.6,396.13,25391.0,393.6,397.62,393.6,396.13,25391.0
2025-05-02 13:00:00,396.06,396.6,395.44,396.05,14808.0,396.06,396.6,395.44,396.05,14808.0
2025-05-02 14:00:00,396.5,398.05,395.74,395.74,17332.0,396.5,398.05,395.74,395.74,17332.0
2025-05-02 15:00:00,396.23,397.63,395.65,395.81,75410.0,396.23,397.63,395.65,395.81,75410.0
2025-05-05 09:30:00,393.51,397.52,391.06,397.38,22003.0,393.51,397.52,391.06,397.38,22003.0
2025-05-05 10:00:00,397.59,399.54,396.28,398.04,43492.0,397.59,399.54,396.28,398.04,43492.0
2025-05-05 11:00:00,398.33,399.55,396.67,398.47,15704.0,398.33,399.55,396.67,398.47,15704.0
2025-05-05 12:00:00,398.21,399.63,397.92,398.5,27771.0,398.21,399.63,397.92,398.5,27771.0
2025-05-05 13:00:00,398.55,399.27,397.9,398.55,12476.0,398.55,399.27,397.9,398.55,12476.0
2025-05-05 14:00:00,398.38,399.39,398.17,398.75,13382.0,398.38,399.39,398.17,398.75,13382.0
2025-05-05 15:00:00,398.42,398.5,394.12,394.25,65644.0,398.42,398.5,394.12,394.25,65644.0
2025-05-06 09:30:00,391.0,392.01,389.29,391.08,15865.0,391.0,392.01,389.29,391.08,15865.0
2025-05-06 10:00:00,390.95,392.06,389.27,390.73,21601.0,390.95,392.06,389.27,390.73,21601.0
2025-05-06 11:00:00,390.67,392.36,390.36,390.72,10134.0,390.67,392.36,390.36,390.72,10134.0
2025-05-06 12:00:00,390.55,393.03,389.98,389.98,9835.0,390.55,393.03,389.98,389.98,9835.0
2025-05-06 13:00:00,389.98,390.63,387.97,388.33,10406.0,389.98,390.63,387.97,388.33,10406.0
2025-05-06 14:00:00,388.46,390.01,388.45,389.35,13375.0,388.46,390.01,388.45,389.35,13375.0
2025-05-06 15:00:00,389.56,390.02,386.63,387.08,44627.0,389.56,390.02,386.63,387.08,44627.0
2025-05-07 09:30:00,390.84,395.0,388.04,394.24,26988.0,390.84,395.0,388.04,394.24,26988.0
2025-05-07 10:00:00,393.94,394.36,390.56,391.04,23993.0,393.94,394.36,390.56,391.04,23993.0
2025-05-07 11:00:00,390.8,392.37,389.81,391.52,9421.0,390.8,392.37,389.81,391.52,9421.0
2025-05-07 12:00:00,392.06,392.58,390.67,391.97,10085.0,392.06,392.58,390.67,391.97,10085.0
2025-05-07 13:00:00,392.47,392.7,389.1,389.1,11727.0,392.47,392.7,389.1,389.1,11727.0
2025-05-07 14:00:00,389.46,393.15,387.42,392.55,69430.0,389.46,393.15,387.42,392.55,69430.0
2025-05-07 15:00:00,392.65,394.57,390.36,392.53,103347.0,392.65,394.57,390.36,392.53,103347.0
2025-05-08 09:30:00,396.95,396.95,392.8,393.65,20229.0,396.95,396.95,392.8,393.65,20229.0
2025-05-08 10:00:00,394.57,397.65,393.51,393.94,20383.0,394.57,397.65,393.51,393.94,20383.0
2025-05-08 11:00:00,393.97,397.77,393.04,394.66,41405.0,393.97,397.77,393.04,394.66,41405.0
2025-05-08 12:00:00,394.46,395.8,393.39,394.73,45490.0,394.46,395.8,393.39,394.73,45490.0
2025-05-08 13:00:00,394.85,394.85,391.12,391.2,39243.0,394.85,394.85,391.12,391.2,39243.0
2025-05-08 14:00:00,391.17,392.07,390.38,391.32,47407.0,391.17,392.07,390.38,391.32,47407.0
2025-05-08 15:00:00,391.36,391.74,387.75,387.97,159844.0,391.36,391.74,387.75,387.97,159844.0
2025-05-09 09:30:00,389.03,390.52,386.0,387.97,10745.0,389.03,390.52,386.0,387.97,10745.0
2025-05-09 10:00:00,389.4,390.89,387.48,389.64,21387.0,389.4,390.89,387.48,389.64,21387.0
2025-05-09 11:00:00,389.46,392.94,389.46,392.62,14852.0,389.46,392.94,389.46,392.62,14852.0
2025-05-09 12:00:00,392.25,392.51,390.71,391.97,8395.0,392.25,392.51,390.71,391.97,8395.0
2025-05-09 13:00:00,391.74,393.12,391.56,393.12,14496.0,391.74,393.12,391.56,393.12,14496.0
2025-05-09 14:00:00,393.12,393.12,390.29,391.06,17890.0,393.12,393.12,390.29,391.06,17890.0
2025-05-09 15:00:00,391.13,394.16,391.13,392.02,59786.0,391.13,394.16,391.13,392.02,59786.0
2025-05-12 09:30:00,409.97,421.71,407.15,411.46,98702.0,409.97,421.71,407.15,411.46,98702.0
2025-05-12 10:00:00,411.46,415.0,410.4,410.87,54326.0,411.46,415.0,410.4,410.87,54326.0
2025-05-12 11:00:00,411.05,414.08,410.37,412.3,48180.0,411.05,414.08,410.37,412.3,48180.0
2025-05-12 12:00:00,412.31,415.0,411.88,414.16,33739.0,412.31,415.0,411.88,414.16,33739.0
2025-05-12 13:00:00,414.12,415.59,413.31,414.25,35575.0,414.12,415.59,413.31,414.25,35575.0
2025-05-12 14:00:00,414.34,416.93,414.06,416.52,39689.0,414.34,416.93,414.06,416.52,39689.0
2025-05-12 15:00:00,416.24,417.14,411.99,412.14,171956.0,416.24,417.14,411.99,412.14,171956.0
2025-05-13 09:30:00,412.81,416.05,410.65,414.48,11795.0,412.81,416.05,410.65,414.48,11795.0
2025-05-13 10:00:00,414.25,417.74,414.12,415.77,25401.0,414.25,417.74,414.12,415.77,25401.0
2025-05-13 11:00:00,415.25,418.22,415.25,415.95,21535.0,415.25,418.22,415.25,415.95,21535.0
2025-05-13 12:00:00,416.12,416.57,412.34,412.34,33701.0,416.12,416.57,412.34,412.34,33701.0
2025-05-13 13:00:00,412.13,413.33,412.02,412.64,12144.0,412.13,413.33,412.02,412.64,12144.0
2025-05-13 14:00:00,412.61,415.42,412.6,414.7,19907.0,412.61,415.42,412.6,414.7,19907.0
2025-05-13 15:00:00,415.01,415.03,411.29,412.21,85215.0,415.01,415.03,411.29,412.21,85215.0
2025-05-14 09:30:00,412.62,414.06,410.96,413.24,22462.0,412.62,414.06,410.96,413.24,22462.0
2025-05-14 10:00:00,412.48,418.06,412.25,415.87,30676.0,412.48,418.06,412.25,415.87,30676.0
2025-05-14 11:00:00,416.59,416.88,414.7,416.31,22663.0,416.59,416.88,414.7,416.31,22663.0
2025-05-14 12:00:00,416.36,417.19,413.67,413.83,7937.0,416.36,417.19,413.67,413.83,7937.0
2025-05-14 13:00:00,413.65,414.11,410.31,411.52,18837.0,413.65,414.11,410.31,411.52,18837.0
2025-05-14 14:00:00,411.55,412.32,411.04,411.93,15065.0,411.55,412.32,411.04,411.93,15065.0
2025-05-14 15:00:00,411.99,412.89,410.91,411.22,68539.0,411.99,412.89,410.91,411.22,68539.0
2025-05-15 09:30:00,406.81,410.0,406.08,408.03,22210.0,406.81,410.0,406.08,408.03,22210.0
2025-05-15 10:00:00,408.03,409.97,407.15,408.97,13476.0,408.03,409.97,407.15,408.97,13476.0
2025-05-15 11:00:00,409.07,410.2,408.54,409.56,12057.0,409.07,410.2,408.54,409.56,12057.0
2025-05-15 12:00:00,409.46,411.24,409.45,410.08,11626.0,409.46,411.24,409.45,410.08,11626.0
2025-05-15 13:00:00,410.19,410.32,407.82,408.73,24028.0,410.19,410.32,407.82,408.73,24028.0
2025-05-15 14:00:00,408.59,411.19,408.29,410.72,24986.0,408.59,411.19,408.29,410.72,24986.0
2025-05-15 15:00:00,410.43,412.3,410.05,411.61,59672.0,410.43,412.3,410.05,411.61,59672.0
2025-05-16 09:30:00,413.58,414.99,409.41,413.33,20486.0,413.58,414.99,409.41,413.33,20486.0
2025-05-16 10:00:00,413.84,414.22,412.06,413.67,14372.0,413.84,414.22,412.06,413.67,14372.0
2025-05-16 11:00:00,413.31,413.38,411.9,412.21,10487.0,413.31,413.38,411.9,412.21,10487.0
2025-05-16 12:00:00,412.48,412.53,411.26,412.07,8967.0,412.48,412.53,411.26,412.07,8967.0
2025-05-16 13:00:00,412.01,413.13,411.75,413.09,10214.0,412.01,413.13,411.75,413.09,10214.0
2025-05-16 14:00:00,413.21,413.55,412.09,412.75,11722.0,413.21,413.55,412.09,412.75,11722.0
2025-05-16 15:00:00,412.43,413.59,410.9,412.81,46305.0,412.43,413.59,410.9,412.81,46305.0
2025-05-19 09:30:00,406.0,411.15,406.0,409.31,11566.0,406.0,411.15,406.0,409.31,11566.0
2025-05-19 10:00:00,408.77,412.43,408.77,411.31,15788.0,408.77,412.43,408.77,411.31,15788.0
2025-05-19 11:00:00,411.1,412.45,410.55,410.55,18167.0,411.1,412.45,410.55,410.55,18167.0
2025-05-19 12:00:00,411.09,413.19,411.0,412.5,18164.0,411.09,413.19,411.0,412.5,18164.0
2025-05-19 13:00:00,412.2,412.78,410.89,411.35,8356.0,412.2,412.78,410.89,411.35,8356.0
2025-05-19 14:00:00,411.07,411.65,410.12,411.0,15474.0,411.07,411.65,410.12,411.0,15474.0
2025-05-19 15:00:00,411.25,411.25,409.41,410.26,58356.0,411.25,411.25,409.41,410.26,58356.0
2025-05-20 09:30:00,411.07,414.86,411.07,414.86,15585.0,411.07,414.86,411.07,414.86,15585.0
2025-05-20 10:00:00,415.0,422.0,414.6,420.0,66245.0,415.0,422.0,414.6,420.0,66245.0
2025-05-20 11:00:00,419.65,420.7,417.2,418.33,41014.0,419.65,420.7,417.2,418.33,41014.0
2025-05-20 12:00:00,418.17,419.04,417.06,418.51,21797.0,418.17,419.04,417.06,418.51,21797.0
2025-05-20 13:00:00,418.79,419.29,416.23,417.2,13871.0,418.79,419.29,416.23,417.2,13871.0
2025-05-20 14:00:00,417.22,417.22,414.06,414.66,23561.0,417.22,417.22,414.06,414.66,23561.0
2025-05-20 15:00:00,414.25,415.03,413.39,414.1,65318.0,414.25,415.03,413.39,414.1,65318.0
2025-05-21 09:30:00,407.62,407.62,402.5,405.5,27184.0,407.62,407.62,402.5,405.5,27184.0
2025-05-21 10:00:00,405.51,407.28,404.53,406.57,20144.0,405.51,407.28,404.53,406.57,20144.0
2025-05-21 11:00:00,406.54,408.56,406.11,408.32,10959.0,406.54,408.56,406.11,408.32,10959.0
2025-05-21 12:00:00,407.92,410.23,407.91,408.46,13189.0,407.92,410.23,407.91,408.46,13189.0
2025-05-21 13:00:00,408.4,409.19,404.23,404.47,19713.0,408.4,409.19,404.23,404.47,19713.0
2025-05-21 14:00:00,404.87,407.11,404.47,405.12,25464.0,404.87,407.11,404.47,405.12,25464.0
2025-05-21 15:00:00,405.35,406.54,404.14,404.79,74228.0,405.35,406.54,404.14,404.79,74228.0
2025-05-22 09:30:00,407.44,409.35,405.25,409.35,11190.0,407.44,409.35,405.25,409.35,11190.0
2025-05-22 10:00:00,409.55,411.41,406.74,407.7,17341.0,409.55,411.41,406.74,407.7,17341.0
2025-05-22 11:00:00,408.13,410.54,408.13,410.5,9547.0,408.13,410.54,408.13,410.5,9547.0
2025-05-22 12:00:00,410.75,411.3,408.71,409.06,5814.0,410.75,411.3,408.71,409.06,5814.0
2025-05-22 13:00:00,409.35,410.93,408.59,410.71,27094.0,409.35,410.93,408.59,410.71,27094.0
2025-05-22 14:00:00,410.71,411.32,410.23,411.15,11530.0,410.71,411.32,410.23,411.15,11530.0
2025-05-22 15:00:00,411.23,412.75,410.15,410.59,80639.0,411.23,412.75,410.15,410.59,80639.0
2025-05-23 09:30:00,402.97,407.77,402.76,406.96,19753.0,402.97,407.77,402.76,406.96,19753.0
2025-05-23 10:00:00,407.68,408.49,404.22,404.22,9422.0,407.68,408.49,404.22,404.22,9422.0
2025-05-23 11:00:00,404.13,407.17,404.02,405.08,18535.0,404.13,407.17,404.02,405.08,18535.0
2025-05-23 12:00:00,405.04,406.04,404.1,404.53,12931.0,405.04,406.04,404.1,404.53,12931.0
2025-05-23 13:00:00,404.58,406.61,404.41,405.31,16383.0,404.58,406.61,404.41,405.31,16383.0
2025-05-23 14:00:00,405.39,407.43,405.14,406.82,17156.0,405.39,407.43,405.14,406.82,17156.0
2025-05-23 15:00:00,406.85,407.78,406.4,406.83,37355.0,406.85,407.78,406.4,406.83,37355.0
2025-05-27 09:30:00,410.62,416.84,410.62,415.66,46512.0,410.62,416.84,410.62,415.66,46512.0
2025-05-27 10:00:00,416.17,421.31,415.99,421.17,68810.0,416.17,421.31,415.99,421.17,68810.0
2025-05-27 11:00:00,420.9,421.3,418.4,421.27,43427.0,420.9,421.3,418.4,421.27,43427.0
2025-05-27 12:00:00,420.86,423.0,420.86,422.68,31000.0,420.86,423.0,420.86,422.68,31000.0
2025-05-27 13:00:00,422.74,423.14,420.1,421.46,31608.0,422.74,423.14,420.1,421.46,31608.0
2025-05-27 14:00:00,421.79,422.86,420.73,420.73,52353.0,421.79,422.86,420.73,420.73,52353.0
2025-05-27 15:00:00,420.17,421.81,419.93,421.11,109131.0,420.17,421.81,419.93,421.11,109131.0
2025-05-28 09:30:00,423.27,424.51,419.63,423.38,32640.0,423.27,424.51,419.63,423.38,32640.0
2025-05-28 10:00:00,423.48,423.94,420.54,421.44,56391.0,423.48,423.94,420.54,421.44,56391.0
2025-05-28 11:00:00,421.92,423.04,420.48,420.9,29035.0,421.92,423.04,420.48,420.9,29035.0
2025-05-28 12:00:00,421.25,422.98,420.93,422.61,20910.0,421.25,422.98,420.93,422.61,20910.0
2025-05-28 13:00:00,422.83,424.1,422.0,422.0,19514.0,422.83,424.1,422.0,422.0,19514.0
2025-05-28 14:00:00,421.86,422.66,420.77,420.82,26456.0,421.86,422.66,420.77,420.82,26456.0
2025-05-28 15:00:00,420.64,422.65,416.93,417.1,89157.0,420.64,422.65,416.93,417.1,89157.0
2025-05-29 09:30:00,424.36,427.06,418.31,424.17,114030.0,424.36,427.06,418.31,424.17,114030.0
2025-05-29 10:00:00,424.55,424.55,417.2,419.73,100129.0,424.55,424.55,417.2,419.73,100129.0
2025-05-29 11:00:00,419.74,419.74,414.38,414.84,68176.0,419.74,419.74,414.38,414.84,68176.0
2025-05-29 12:00:00,414.95,419.58,414.21,419.28,64331.0,414.95,419.58,414.21,419.28,64331.0
2025-05-29 13:00:00,419.5,421.37,419.07,420.64,108904.0,419.5,421.37,419.07,420.64,108904.0
2025-05-29 14:00:00,420.69,421.89,419.25,420.99,93621.0,420.69,421.89,419.25,420.99,93621.0
2025-05-29 15:00:00,420.84,423.0,420.0,422.01,204226.0,420.84,423.0,420.0,422.01,204226.0
2025-05-30 09:30:00,468.16,491.98,468.16,484.4,864248.0,468.16,491.98,468.16,484.4,864248.0
2025-05-30 10:00:00,484.48,487.11,471.86,474.37,478631.0,484.48,487.11,471.86,474.37,478631.0
2025-05-30 11:00:00,474.41,475.97,468.27,471.43,221588.0,474.41,475.97,468.27,471.43,221588.0
2025-05-30 12:00:00,471.5,473.64,466.83,468.55,167226.0,471.5,473.64,466.83,468.55,167226.0
2025-05-30 13:00:00,468.34,471.8,468.0,469.91,137219.0,468.34,471.8,468.0,469.91,137219.0
2025-05-30 14:00:00,469.68,471.33,468.2,470.3,84803.0,469.68,471.33,468.2,470.3,84803.0
2025-05-30 15:00:00,470.03,472.3,467.42,471.24,351736.0,470.03,472.3,467.42,471.24,351736.0
2025-06-02 09:30:00,465.27,469.0,462.55,465.01,81920.0,465.27,469.0,462.55,465.01,81920.0
2025-06-02 10:00:00,465.12,481.34,464.69,476.11,215935.0,465.12,481.34,464.69,476.11,215935.0
2025-06-02 11:00:00,476.27,477.3,473.84,475.97,59118.0,476.27,477.3,473.84,475.97,59118.0
2025-06-02 12:00:00,475.81,476.0,474.2,475.09,35013.0,475.81,476.0,474.2,475.09,35013.0
2025-06-02 13:00:00,475.36,475.46,472.98,474.45,34142.0,475.36,475.46,472.98,474.45,34142.0
2025-06-02 14:00:00,474.1,477.07,473.46,475.23,40282.0,474.1,477.07,473.46,475.23,40282.0
2025-06-02 15:00:00,475.3,476.39,474.03,475.43,80570.0,475.3,476.39,474.03,475.43,80570.0
2025-06-03 09:30:00,475.34,476.85,472.54,473.71,38416.0,475.34,476.85,472.54,473.71,38416.0
2025-06-03 10:00:00,473.97,474.73,469.0,469.44,58062.0,473.97,474.73,469.0,469.44,58062.0
2025-06-03 11:00:00,469.96,474.94,469.45,474.27,36694.0,469.96,474.94,469.45,474.27,36694.0
2025-06-03 12:00:00,474.68,476.66,474.38,475.88,15264.0,474.68,476.66,474.38,475.88,15264.0
2025-06-03 13:00:00,476.11,477.19,476.0,476.46,13570.0,476.11,477.19,476.0,476.46,13570.0
2025-06-03 14:00:00,476.45,476.81,474.62,474.72,20785.0,476.45,476.81,474.62,474.72,20785.0
2025-06-03 15:00:00,475.01,475.18,472.71,473.1,55512.0,475.01,475.18,472.71,473.1,55512.0
2025-06-04 09:30:00,473.44,473.44,467.15,469.23,30470.0,473.44,473.44,467.15,469.23,30470.0
2025-06-04 10:00:00,469.1,470.3,466.71,468.04,53200.0,469.1,470.3,466.71,468.04,53200.0
2025-06-04 11:00:00,467.63,469.41,466.38,468.65,22389.0,467.63,469.41,466.38,468.65,22389.0
2025-06-04 12:00:00,468.78,469.22,467.42,467.7,13210.0,468.78,469.22,467.42,467.7,13210.0
2025-06-04 13:00:00,467.8,469.44,467.79,468.43,16138.0,467.8,469.44,467.79,468.43,16138.0
2025-06-04 14:00:00,468.43,468.48,464.76,465.89,34098.0,468.43,468.48,464.76,465.89,34098.0
2025-06-04 15:00:00,465.9,467.06,465.42,465.53,63571.0,465.9,467.06,465.42,465.53,63571.0
2025-06-05 09:30:00,463.7,466.84,461.58,465.91,18706.0,463.7,466.84,461.58,465.91,18706.0
2025-06-05 10:00:00,464.77,468.56,464.7,467.75,29954.0,464.77,468.56,464.7,467.75,29954.0
2025-06-05 11:00:00,467.75,469.28,467.65,468.06,13787.0,467.75,469.28,467.65,468.06,13787.0
2025-06-05 12:00:00,468.62,468.89,463.31,463.47,16653.0,468.62,468.89,463.31,463.47,16653.0
2025-06-05 13:00:00,463.59,467.13,463.22,466.41,17017.0,463.59,467.13,463.22,466.41,17017.0
2025-06-05 14:00:00,466.91,466.91,464.51,466.06,17428.0,466.91,466.91,464.51,466.06,17428.0
2025-06-05 15:00:00,466.06,467.05,462.71,467.04,77271.0,466.06,467.05,462.71,467.04,77271.0
2025-06-06 09:30:00,468.85,468.85,458.57,464.63,23823.0,468.85,468.85,458.57,464.63,23823.0
2025-06-06 10:00:00,464.49,465.37,462.88,464.62,25132.0,464.49,465.37,462.88,464.62,25132.0
2025-06-06 11:00:00,464.68,465.3,462.18,463.1,11273.0,464.68,465.3,462.18,463.1,11273.0
2025-06-06 12:00:00,462.99,464.95,462.66,463.56,15788.0,462.99,464.95,462.66,463.56,15788.0
2025-06-06 13:00:00,463.23,464.08,462.57,463.38,11911.0,463.23,464.08,462.57,463.38,11911.0
2025-06-06 14:00:00,463.66,465.06,463.66,464.77,23511.0,463.66,465.06,463.66,464.77,23511.0
2025-06-06 15:00:00,464.77,466.03,464.2,465.4,67417.0,464.77,466.03,464.2,465.4,67417.0
2025-06-09 09:30:00,469.09,469.65,464.78,465.68,24372.0,469.09,469.65,464.78,465.68,24372.0
2025-06-09 10:00:00,466.25,469.07,464.67,467.54,11705.0,466.25,469.07,464.67,467.54,11705.0
2025-06-09 11:00:00,467.56,469.0,466.89,468.55,4783.0,467.56,469.0,466.89,468.55,4783.0
2025-06-09 12:00:00,468.46,469.15,467.72,468.93,4426.0,468.46,469.15,467.72,468.93,4426.0
2025-06-09 13:00:00,468.9,470.68,468.58,470.07,8543.0,468.9,470.68,468.58,470.07,8543.0
2025-06-09 14:00:00,469.8,469.87,468.51,469.34,9017.0,469.8,469.87,468.51,469.34,9017.0
2025-06-09 15:00:00,469.17,469.73,468.06,468.32,74656.0,469.17,469.73,468.06,468.32,74656.0
2025-06-10 09:30:00,467.97,469.88,465.73,465.73,24325.0,467.97,469.88,465.73,465.73,24325.0
2025-06-10 10:00:00,466.32,468.42,465.8,466.19,28405.0,466.32,468.42,465.8,466.19,28405.0
2025-06-10 11:00:00,465.96,466.31,463.13,463.76,14013.0,465.96,466.31,463.13,463.76,14013.0
2025-06-10 12:00:00,463.9,464.63,462.82,463.94,18413.0,463.9,464.63,462.82,463.94,18413.0
2025-06-10 13:00:00,463.78,464.78,462.7,463.05,12081.0,463.78,464.78,462.7,463.05,12081.0
2025-06-10 14:00:00,463.05,463.05,459.87,460.66,31635.0,463.05,463.05,459.87,460.66,31635.0
2025-06-10 15:00:00,460.68,462.27,459.9,462.26,92447.0,460.68,462.27,459.9,462.26,92447.0
2025-06-11 09:30:00,464.3,464.3,454.5,457.38,27491.0,464.3,464.3,454.5,457.38,27491.0
2025-06-11 10:00:00,457.2,458.9,455.19,457.56,29241.0,457.2,458.9,455.19,457.56,29241.0
2025-06-11 11:00:00,457.65,458.89,456.31,456.69,15910.0,457.65,458.89,456.31,456.69,15910.0
2025-06-11 12:00:00,456.38,457.66,454.99,455.96,27170.0,456.38,457.66,454.99,455.96,27170.0
2025-06-11 13:00:00,455.95,459.0,455.57,457.81,33213.0,455.95,459.0,455.57,457.81,33213.0
2025-06-11 14:00:00,457.89,458.58,454.54,455.67,53765.0,457.89,458.58,454.54,455.67,53765.0
2025-06-11 15:00:00,455.64,457.26,454.37,456.68,70396.0,455.64,457.26,454.37,456.68,70396.0
2025-06-12 09:30:00,458.37,459.92,452.0,459.34,35027.0,458.37,459.92,452.0,459.34,35027.0
2025-06-12 10:00:00,460.23,463.0,457.49,458.62,24922.0,460.23,463.0,457.49,458.62,24922.0
2025-06-12 11:00:00,458.38,459.7,456.76,457.81,13256.0,458.38,459.7,456.76,457.81,13256.0
2025-06-12 12:00:00,458.09,458.27,456.96,457.9,27081.0,458.09,458.27,456.96,457.9,27081.0
2025-06-12 13:00:00,457.84,460.07,457.64,459.82,32992.0,457.84,460.07,457.64,459.82,32992.0
2025-06-12 14:00:00,459.91,460.7,459.1,460.7,8319.0,459.91,460.7,459.1,460.7,8319.0
2025-06-12 15:00:00,460.61,462.56,459.81,462.43,70593.0,460.61,462.56,459.81,462.43,70593.0
2025-06-13 09:30:00,458.43,466.52,457.6,462.81,25460.0,458.43,466.52,457.6,462.81,25460.0
2025-06-13 10:00:00,463.78,467.5,462.0,465.85,31299.0,463.78,467.5,462.0,465.85,31299.0
2025-06-13 11:00:00,465.68,467.34,464.88,466.8,13580.0,465.68,467.34,464.88,466.8,13580.0
2025-06-13 12:00:00,467.18,467.33,464.82,465.1,13758.0,467.18,467.33,464.82,465.1,13758.0
2025-06-13 13:00:00,464.97,465.86,464.43,465.1,8338.0,464.97,465.86,464.43,465.1,8338.0
2025-06-13 14:00:00,464.93,465.18,454.32,456.74,61182.0,464.93,465.18,454.32,456.74,61182.0
2025-06-13 15:00:00,457.14,459.17,454.28,459.17,85330.0,457.14,459.17,454.28,459.17,85330.0
2025-06-16 09:30:00,462.2,466.85,456.84,465.62,59607.0,462.2,466.85,456.84,465.62,59607.0
2025-06-16 10:00:00,465.67,470.0,465.67,467.14,42779.0,465.67,470.0,465.67,467.14,42779.0
2025-06-16 11:00:00,467.08,467.64,464.08,466.33,13184.0,467.08,467.64,464.08,466.33,13184.0
2025-06-16 12:00:00,466.17,467.92,465.57,467.5,12080.0,466.17,467.92,465.57,467.5,12080.0
2025-06-16 13:00:00,467.64,470.2,467.63,470.12,15919.0,467.64,470.2,467.63,470.12,15919.0
2025-06-16 14:00:00,469.86,471.24,468.56,470.81,25067.0,469.86,471.24,468.56,470.81,25067.0
2025-06-16 15:00:00,470.61,472.58,470.61,471.99,47233.0,470.61,472.58,470.61,471.99,47233.0
2025-06-17 09:30:00,470.64,475.85,469.65,471.74,67290.0,470.64,475.85,469.65,471.74,67290.0
2025-06-17 10:00:00,471.8,478.59,471.79,475.0,71240.0,471.8,478.59,471.79,475.0,71240.0
2025-06-17 11:00:00,475.75,475.75,473.75,474.08,29181.0,475.75,475.75,473.75,474.08,29181.0
2025-06-17 12:00:00,474.39,475.27,473.06,473.14,18133.0,474.39,475.27,473.06,473.14,18133.0
2025-06-17 13:00:00,473.21,473.86,470.69,470.69,19333.0,473.21,473.86,470.69,470.69,19333.0
2025-06-17 14:00:00,470.6,471.75,470.03,471.21,25475.0,470.6,471.75,470.03,471.21,25475.0
2025-06-17 15:00:00,471.26,472.48,470.25,471.94,54134.0,471.26,472.48,470.25,471.94,54134.0
2025-06-18 09:30:00,472.86,475.7,470.18,474.9,19859.0,472.86,475.7,470.18,474.9,19859.0
2025-06-18 10:00:00,475.21,477.31,475.01,476.06,41591.0,475.21,477.31,475.01,476.06,41591.0
2025-06-18 11:00:00,476.24,477.82,475.0,475.0,22177.0,476.24,477.82,475.0,475.0,22177.0
2025-06-18 12:00:00,475.02,476.79,474.9,476.78,8519.0,475.02,476.79,474.9,476.78,8519.0
2025-06-18 13:00:00,476.78,477.4,474.69,475.81,26839.0,476.78,477.4,474.69,475.81,26839.0
2025-06-18 14:00:00,476.3,477.07,472.81,473.41,27139.0,476.3,477.07,472.81,473.41,27139.0
2025-06-18 15:00:00,473.0,475.39,472.47,473.17,71586.0,473.0,475.39,472.47,473.17,71586.0
2025-06-20 09:30:00,479.21,479.21,472.64,475.16,56263.0,479.21,479.21,472.64,475.16,56263.0
2025-06-20 10:00:00,475.22,476.31,472.17,472.68,18185.0,475.22,476.31,472.17,472.68,18185.0
2025-06-20 11:00:00,472.56,473.52,471.61,473.35,8549.0,472.56,473.52,471.61,473.35,8549.0
2025-06-20 12:00:00,473.02,474.56,472.26,472.48,19654.0,473.02,474.56,472.26,472.48,19654.0
2025-06-20 13:00:00,472.94,473.08,469.37,470.03,13402.0,472.94,473.08,469.37,470.03,13402.0
2025-06-20 14:00:00,470.14,473.61,469.88,472.39,26312.0,470.14,473.61,469.88,472.39,26312.0
2025-06-20 15:00:00,471.99,474.24,471.07,473.91,80568.0,471.99,474.24,471.07,473.91,80568.0