date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-02-18 14:00:00,2.53,2.55,2.53,2.54,544000.0,2.1939,2.2112,2.1939,2.2025,544000.0
2005-02-18 15:00:00,2.54,2.55,2.54,2.55,1662400.0,2.2025,2.2112,2.2025,2.2112,1662400.0
2005-02-22 09:30:00,2.53,2.54,2.52,2.53,484800.0,2.1939,2.2025,2.1852,2.1939,484800.0
2005-02-22 10:00:00,2.53,2.55,2.51,2.52,1364800.0,2.1939,2.2112,2.1765,2.1852,1364800.0
2005-02-22 11:00:00,2.52,2.54,2.51,2.53,603200.0,2.1852,2.2025,2.1765,2.1939,603200.0
2005-02-22 12:00:00,2.53,2.54,2.5,2.51,446400.0,2.1939,2.2025,2.1679,2.1765,446400.0
2005-02-22 13:00:00,2.5,2.52,2.5,2.52,388800.0,2.1679,2.1852,2.1679,2.1852,388800.0
2005-02-22 14:00:00,2.52,2.52,2.5,2.5,776000.0,2.1852,2.1852,2.1679,2.1679,776000.0
2005-02-22 15:00:00,2.5,2.5,2.49,2.49,1284800.0,2.1679,2.1679,2.1592,2.1592,1284800.0
2005-02-23 09:30:00,2.49,2.5,2.48,2.48,321600.0,2.1592,2.1679,2.1505,2.1505,321600.0
2005-02-23 10:00:00,2.48,2.48,2.47,2.47,561600.0,2.1505,2.1505,2.1418,2.1418,561600.0
2005-02-23 11:00:00,2.47,2.48,2.46,2.47,884800.0,2.1418,2.1505,2.1332,2.1418,884800.0
2005-02-23 12:00:00,2.47,2.47,2.45,2.46,988800.0,2.1418,2.1418,2.1245,2.1332,988800.0
2005-02-23 13:00:00,2.46,2.47,2.46,2.47,528000.0,2.1332,2.1418,2.1332,2.1418,528000.0
2005-02-23 14:00:00,2.47,2.48,2.46,2.47,636800.0,2.1418,2.1505,2.1332,2.1418,636800.0
2005-02-23 15:00:00,2.47,2.49,2.47,2.48,1870400.0,2.1418,2.1592,2.1418,2.1505,1870400.0
2005-02-24 09:30:00,2.48,2.48,2.46,2.47,449600.0,2.1505,2.1505,2.1332,2.1418,449600.0
2005-02-24 10:00:00,2.47,2.5,2.47,2.47,851200.0,2.1418,2.1679,2.1418,2.1418,851200.0
2005-02-24 11:00:00,2.47,2.49,2.47,2.47,1392000.0,2.1418,2.1592,2.1418,2.1418,1392000.0
2005-02-24 12:00:00,2.47,2.5,2.47,2.49,710400.0,2.1418,2.1679,2.1418,2.1592,710400.0
2005-02-24 13:00:00,2.49,2.5,2.48,2.48,856000.0,2.1592,2.1679,2.1505,2.1505,856000.0
2005-02-24 14:00:00,2.48,2.5,2.48,2.49,1376000.0,2.1505,2.1679,2.1505,2.1592,1376000.0
2005-02-24 15:00:00,2.49,2.52,2.49,2.51,1582400.0,2.1592,2.1852,2.1592,2.1765,1582400.0
2005-02-25 09:30:00,2.5,2.53,2.5,2.5,369600.0,2.1679,2.1939,2.1679,2.1679,369600.0
2005-02-25 10:00:00,2.51,2.52,2.5,2.51,366400.0,2.1765,2.1852,2.1679,2.1765,366400.0
2005-02-25 11:00:00,2.52,2.52,2.51,2.52,404800.0,2.1852,2.1852,2.1765,2.1852,404800.0
2005-02-25 12:00:00,2.52,2.52,2.51,2.51,452800.0,2.1852,2.1852,2.1765,2.1765,452800.0
2005-02-25 13:00:00,2.51,2.52,2.51,2.51,388800.0,2.1765,2.1852,2.1765,2.1765,388800.0
2005-02-25 14:00:00,2.51,2.52,2.51,2.52,342400.0,2.1765,2.1852,2.1765,2.1852,342400.0
2005-02-25 15:00:00,2.52,2.53,2.51,2.52,1344000.0,2.1852,2.1939,2.1765,2.1852,1344000.0
2005-02-28 09:30:00,2.53,2.53,2.5,2.51,318400.0,2.1939,2.1939,2.1679,2.1765,318400.0
2005-02-28 10:00:00,2.51,2.54,2.51,2.53,361600.0,2.1765,2.2025,2.1765,2.1939,361600.0
2005-02-28 11:00:00,2.53,2.54,2.52,2.53,660800.0,2.1939,2.2025,2.1852,2.1939,660800.0
2005-02-28 12:00:00,2.53,2.53,2.51,2.51,371200.0,2.1939,2.1939,2.1765,2.1765,371200.0
2005-02-28 13:00:00,2.51,2.51,2.49,2.49,451200.0,2.1765,2.1765,2.1592,2.1592,451200.0
2005-02-28 14:00:00,2.49,2.51,2.48,2.51,881600.0,2.1592,2.1765,2.1505,2.1765,881600.0
2005-02-28 15:00:00,2.51,2.52,2.5,2.5,1484800.0,2.1765,2.1852,2.1679,2.1679,1484800.0
2005-03-01 09:30:00,2.52,2.54,2.52,2.53,387200.0,2.1852,2.2025,2.1852,2.1939,387200.0
2005-03-01 10:00:00,2.52,2.55,2.52,2.55,720000.0,2.1852,2.2112,2.1852,2.2112,720000.0
2005-03-01 11:00:00,2.55,2.55,2.54,2.55,640000.0,2.2112,2.2112,2.2025,2.2112,640000.0
2005-03-01 12:00:00,2.55,2.55,2.53,2.54,422400.0,2.2112,2.2112,2.1939,2.2025,422400.0
2005-03-01 13:00:00,2.54,2.54,2.53,2.54,276800.0,2.2025,2.2025,2.1939,2.2025,276800.0
2005-03-01 14:00:00,2.54,2.55,2.54,2.55,457600.0,2.2025,2.2112,2.2025,2.2112,457600.0
2005-03-01 15:00:00,2.54,2.57,2.54,2.56,1499200.0,2.2025,2.2286,2.2025,2.2199,1499200.0
2005-03-02 09:30:00,2.53,2.53,2.49,2.5,553600.0,2.1939,2.1939,2.1592,2.1679,553600.0
2005-03-02 10:00:00,2.5,2.53,2.49,2.53,1763200.0,2.1679,2.1939,2.1592,2.1939,1763200.0
2005-03-02 11:00:00,2.53,2.56,2.52,2.52,1712000.0,2.1939,2.2199,2.1852,2.1852,1712000.0
2005-03-02 12:00:00,2.52,2.53,2.52,2.53,420800.0,2.1852,2.1939,2.1852,2.1939,420800.0
2005-03-02 13:00:00,2.53,2.55,2.53,2.54,1200000.0,2.1939,2.2112,2.1939,2.2025,1200000.0
2005-03-02 14:00:00,2.54,2.55,2.53,2.54,2316800.0,2.2025,2.2112,2.1939,2.2025,2316800.0
2005-03-02 15:00:00,2.54,2.56,2.54,2.54,1720000.0,2.2025,2.2199,2.2025,2.2025,1720000.0
2005-03-03 09:30:00,2.56,2.56,2.54,2.54,313600.0,2.2199,2.2199,2.2025,2.2025,313600.0
2005-03-03 10:00:00,2.55,2.55,2.53,2.54,505600.0,2.2112,2.2112,2.1939,2.2025,505600.0
2005-03-03 11:00:00,2.54,2.54,2.5,2.5,1595200.0,2.2025,2.2025,2.1679,2.1679,1595200.0
2005-03-03 12:00:00,2.5,2.51,2.49,2.49,305600.0,2.1679,2.1765,2.1592,2.1592,305600.0
2005-03-03 13:00:00,2.49,2.51,2.49,2.5,446400.0,2.1592,2.1765,2.1592,2.1679,446400.0
2005-03-03 14:00:00,2.5,2.53,2.5,2.51,531200.0,2.1679,2.1939,2.1679,2.1765,531200.0
2005-03-03 15:00:00,2.51,2.52,2.51,2.52,2227200.0,2.1765,2.1852,2.1765,2.1852,2227200.0
2005-03-04 09:30:00,2.53,2.54,2.49,2.5,1555200.0,2.1939,2.2025,2.1592,2.1679,1555200.0
2005-03-04 10:00:00,2.49,2.5,2.45,2.45,3080000.0,2.1592,2.1679,2.1245,2.1245,3080000.0
2005-03-04 11:00:00,2.45,2.49,2.45,2.48,1377600.0,2.1245,2.1592,2.1245,2.1505,1377600.0
2005-03-04 12:00:00,2.48,2.5,2.48,2.5,683200.0,2.1505,2.1679,2.1505,2.1679,683200.0
2005-03-04 13:00:00,2.49,2.5,2.48,2.5,1100800.0,2.1592,2.1679,2.1505,2.1679,1100800.0
2005-03-04 14:00:00,2.5,2.51,2.5,2.5,681600.0,2.1679,2.1765,2.1679,2.1679,681600.0
2005-03-04 15:00:00,2.51,2.51,2.49,2.49,1691200.0,2.1765,2.1765,2.1592,2.1592,1691200.0
2005-03-07 09:30:00,2.51,2.53,2.49,2.52,593600.0,2.1765,2.1939,2.1592,2.1852,593600.0
2005-03-07 10:00:00,2.52,2.53,2.49,2.51,1998400.0,2.1852,2.1939,2.1592,2.1765,1998400.0
2005-03-07 11:00:00,2.51,2.53,2.51,2.53,518400.0,2.1765,2.1939,2.1765,2.1939,518400.0
2005-03-07 12:00:00,2.53,2.54,2.53,2.54,286400.0,2.1939,2.2025,2.1939,2.2025,286400.0
2005-03-07 13:00:00,2.54,2.55,2.54,2.55,331200.0,2.2025,2.2112,2.2025,2.2112,331200.0
2005-03-07 14:00:00,2.55,2.56,2.53,2.54,459200.0,2.2112,2.2199,2.1939,2.2025,459200.0
2005-03-07 15:00:00,2.54,2.55,2.53,2.54,1713600.0,2.2025,2.2112,2.1939,2.2025,1713600.0
2005-03-08 09:30:00,2.53,2.56,2.53,2.55,380800.0,2.1939,2.2199,2.1939,2.2112,380800.0
2005-03-08 10:00:00,2.55,2.55,2.54,2.55,656000.0,2.2112,2.2112,2.2025,2.2112,656000.0
2005-03-08 11:00:00,2.55,2.55,2.52,2.52,496000.0,2.2112,2.2112,2.1852,2.1852,496000.0
2005-03-08 12:00:00,2.53,2.54,2.53,2.54,326400.0,2.1939,2.2025,2.1939,2.2025,326400.0
2005-03-08 13:00:00,2.54,2.54,2.53,2.54,360000.0,2.2025,2.2025,2.1939,2.2025,360000.0
2005-03-08 14:00:00,2.54,2.55,2.54,2.55,825600.0,2.2025,2.2112,2.2025,2.2112,825600.0
2005-03-08 15:00:00,2.55,2.55,2.54,2.55,1222400.0,2.2112,2.2112,2.2025,2.2112,1222400.0
2005-03-09 09:30:00,2.53,2.55,2.52,2.53,312000.0,2.1939,2.2112,2.1852,2.1939,312000.0
2005-03-09 10:00:00,2.53,2.54,2.51,2.54,1123200.0,2.1939,2.2025,2.1765,2.2025,1123200.0
2005-03-09 11:00:00,2.54,2.55,2.53,2.53,385600.0,2.2025,2.2112,2.1939,2.1939,385600.0
2005-03-09 12:00:00,2.54,2.54,2.52,2.52,372800.0,2.2025,2.2025,2.1852,2.1852,372800.0
2005-03-09 13:00:00,2.52,2.54,2.52,2.54,292800.0,2.1852,2.2025,2.1852,2.2025,292800.0
2005-03-09 14:00:00,2.54,2.55,2.53,2.53,539200.0,2.2025,2.2112,2.1939,2.1939,539200.0
2005-03-09 15:00:00,2.53,2.53,2.52,2.52,977600.0,2.1939,2.1939,2.1852,2.1852,977600.0
2005-03-10 09:30:00,2.52,2.52,2.49,2.51,251200.0,2.1852,2.1852,2.1592,2.1765,251200.0
2005-03-10 10:00:00,2.51,2.51,2.49,2.49,414400.0,2.1765,2.1765,2.1592,2.1592,414400.0
2005-03-10 11:00:00,2.49,2.5,2.48,2.48,724800.0,2.1592,2.1679,2.1505,2.1505,724800.0
2005-03-10 12:00:00,2.48,2.49,2.47,2.49,572800.0,2.1505,2.1592,2.1418,2.1592,572800.0
2005-03-10 13:00:00,2.5,2.52,2.49,2.51,563200.0,2.1679,2.1852,2.1592,2.1765,563200.0
2005-03-10 14:00:00,2.51,2.51,2.49,2.5,491200.0,2.1765,2.1765,2.1592,2.1679,491200.0
2005-03-10 15:00:00,2.5,2.52,2.49,2.52,1804800.0,2.1679,2.1852,2.1592,2.1852,1804800.0
2005-03-11 09:30:00,2.51,2.54,2.51,2.54,630400.0,2.1782,2.2042,2.1782,2.2042,630400.0
2005-03-11 10:00:00,2.53,2.53,2.51,2.51,936000.0,2.1955,2.1955,2.1782,2.1782,936000.0
2005-03-11 11:00:00,2.51,2.52,2.5,2.51,774400.0,2.1782,2.1868,2.1695,2.1782,774400.0
2005-03-11 12:00:00,2.51,2.52,2.5,2.51,502400.0,2.1782,2.1868,2.1695,2.1782,502400.0
2005-03-11 13:00:00,2.51,2.52,2.5,2.51,920000.0,2.1782,2.1868,2.1695,2.1782,920000.0
2005-03-11 14:00:00,2.51,2.52,2.5,2.5,756800.0,2.1782,2.1868,2.1695,2.1695,756800.0
2005-03-11 15:00:00,2.5,2.51,2.49,2.51,747200.0,2.1695,2.1782,2.1608,2.1782,747200.0
2005-03-14 09:30:00,2.54,2.54,2.52,2.53,446400.0,2.2042,2.2042,2.1868,2.1955,446400.0
2005-03-14 10:00:00,2.53,2.55,2.52,2.55,1892800.0,2.1955,2.2129,2.1868,2.2129,1892800.0
2005-03-14 11:00:00,2.55,2.56,2.54,2.55,1240000.0,2.2129,2.2215,2.2042,2.2129,1240000.0
2005-03-14 12:00:00,2.55,2.56,2.55,2.55,676800.0,2.2129,2.2215,2.2129,2.2129,676800.0
2005-03-14 13:00:00,2.55,2.56,2.54,2.56,851200.0,2.2129,2.2215,2.2042,2.2215,851200.0
2005-03-14 14:00:00,2.56,2.57,2.55,2.57,958400.0,2.2215,2.2302,2.2129,2.2302,958400.0
2005-03-14 15:00:00,2.57,2.58,2.56,2.57,1732800.0,2.2302,2.2389,2.2215,2.2302,1732800.0
2005-03-15 09:30:00,2.57,2.6,2.56,2.59,617600.0,2.2302,2.2563,2.2215,2.2476,617600.0
2005-03-15 10:00:00,2.59,2.59,2.57,2.59,1075200.0,2.2476,2.2476,2.2302,2.2476,1075200.0
2005-03-15 11:00:00,2.59,2.59,2.57,2.59,1676800.0,2.2476,2.2476,2.2302,2.2476,1676800.0
2005-03-15 12:00:00,2.58,2.59,2.57,2.58,796800.0,2.2389,2.2476,2.2302,2.2389,796800.0
2005-03-15 13:00:00,2.58,2.59,2.58,2.58,633600.0,2.2389,2.2476,2.2389,2.2389,633600.0
2005-03-15 14:00:00,2.58,2.59,2.58,2.58,1089600.0,2.2389,2.2476,2.2389,2.2389,1089600.0
2005-03-15 15:00:00,2.58,2.59,2.58,2.59,1662400.0,2.2389,2.2476,2.2389,2.2476,1662400.0
2005-03-16 09:30:00,2.59,2.61,2.58,2.59,596800.0,2.2476,2.2649,2.2389,2.2476,596800.0
2005-03-16 10:00:00,2.59,2.6,2.58,2.58,688000.0,2.2476,2.2563,2.2389,2.2389,688000.0
2005-03-16 11:00:00,2.58,2.59,2.58,2.58,569600.0,2.2389,2.2476,2.2389,2.2389,569600.0
2005-03-16 12:00:00,2.58,2.58,2.57,2.57,310400.0,2.2389,2.2389,2.2302,2.2302,310400.0
2005-03-16 13:00:00,2.57,2.58,2.56,2.57,472000.0,2.2302,2.2389,2.2215,2.2302,472000.0
2005-03-16 14:00:00,2.56,2.57,2.55,2.55,862400.0,2.2215,2.2302,2.2129,2.2129,862400.0
2005-03-16 15:00:00,2.55,2.56,2.54,2.55,1067200.0,2.2129,2.2215,2.2042,2.2129,1067200.0
2005-03-17 09:30:00,2.55,2.55,2.52,2.53,803200.0,2.2129,2.2129,2.1868,2.1955,803200.0
2005-03-17 10:00:00,2.53,2.55,2.52,2.53,1048000.0,2.1955,2.2129,2.1868,2.1955,1048000.0
2005-03-17 11:00:00,2.53,2.54,2.52,2.53,664000.0,2.1955,2.2042,2.1868,2.1955,664000.0
2005-03-17 12:00:00,2.53,2.53,2.52,2.53,1188800.0,2.1955,2.1955,2.1868,2.1955,1188800.0
2005-03-17 13:00:00,2.53,2.53,2.53,2.53,345600.0,2.1955,2.1955,2.1955,2.1955,345600.0
2005-03-17 14:00:00,2.53,2.55,2.53,2.54,950400.0,2.1955,2.2129,2.1955,2.2042,950400.0
2005-03-17 15:00:00,2.54,2.55,2.52,2.53,1308800.0,2.2042,2.2129,2.1868,2.1955,1308800.0
2005-03-18 09:30:00,2.53,2.53,2.46,2.47,1417600.0,2.1955,2.1955,2.1348,2.1434,1417600.0
2005-03-18 10:00:00,2.47,2.49,2.46,2.49,867200.0,2.1434,2.1608,2.1348,2.1608,867200.0
2005-03-18 11:00:00,2.49,2.5,2.48,2.49,417600.0,2.1608,2.1695,2.1521,2.1608,417600.0
2005-03-18 12:00:00,2.49,2.5,2.48,2.48,784000.0,2.1608,2.1695,2.1521,2.1521,784000.0
2005-03-18 13:00:00,2.48,2.48,2.47,2.48,854400.0,2.1521,2.1521,2.1434,2.1521,854400.0
2005-03-18 14:00:00,2.48,2.48,2.47,2.48,1011200.0,2.1521,2.1521,2.1434,2.1521,1011200.0
2005-03-18 15:00:00,2.48,2.5,2.48,2.48,2160000.0,2.1521,2.1695,2.1521,2.1521,2160000.0
2005-03-21 09:30:00,2.53,2.54,2.51,2.51,649600.0,2.1955,2.2042,2.1782,2.1782,649600.0
2005-03-21 10:00:00,2.51,2.52,2.48,2.49,724800.0,2.1782,2.1868,2.1521,2.1608,724800.0
2005-03-21 11:00:00,2.49,2.51,2.48,2.5,2440000.0,2.1608,2.1782,2.1521,2.1695,2440000.0
2005-03-21 12:00:00,2.5,2.53,2.5,2.51,494400.0,2.1695,2.1955,2.1695,2.1782,494400.0
2005-03-21 13:00:00,2.51,2.53,2.51,2.53,998400.0,2.1782,2.1955,2.1782,2.1955,998400.0
2005-03-21 14:00:00,2.53,2.54,2.52,2.54,747200.0,2.1955,2.2042,2.1868,2.2042,747200.0
2005-03-21 15:00:00,2.54,2.55,2.53,2.53,3616000.0,2.2042,2.2129,2.1955,2.1955,3616000.0
2005-03-22 09:30:00,2.51,2.52,2.45,2.46,1721600.0,2.1782,2.1868,2.1261,2.1348,1721600.0
2005-03-22 10:00:00,2.46,2.46,2.37,2.41,8201600.0,2.1348,2.1348,2.0567,2.0914,8201600.0
2005-03-22 11:00:00,2.41,2.45,2.41,2.44,3777600.0,2.0914,2.1261,2.0914,2.1174,3777600.0
2005-03-22 12:00:00,2.44,2.44,2.41,2.42,2585600.0,2.1174,2.1174,2.0914,2.1001,2585600.0
2005-03-22 13:00:00,2.42,2.44,2.42,2.43,1673600.0,2.1001,2.1174,2.1001,2.1087,1673600.0
2005-03-22 14:00:00,2.43,2.44,2.4,2.4,3123200.0,2.1087,2.1174,2.0827,2.0827,3123200.0
2005-03-22 15:00:00,2.4,2.41,2.38,2.39,4366400.0,2.0827,2.0914,2.0653,2.074,4366400.0
2005-03-23 09:30:00,2.44,2.44,2.4,2.41,4500800.0,2.1174,2.1174,2.0827,2.0914,4500800.0
2005-03-23 10:00:00,2.41,2.41,2.39,2.4,2185600.0,2.0914,2.0914,2.074,2.0827,2185600.0
2005-03-23 11:00:00,2.4,2.41,2.39,2.4,1288000.0,2.0827,2.0914,2.074,2.0827,1288000.0
2005-03-23 12:00:00,2.4,2.41,2.4,2.41,876800.0,2.0827,2.0914,2.0827,2.0914,876800.0
2005-03-23 13:00:00,2.41,2.41,2.41,2.41,305600.0,2.0914,2.0914,2.0914,2.0914,305600.0
2005-03-23 14:00:00,2.41,2.42,2.41,2.41,609600.0,2.0914,2.1001,2.0914,2.0914,609600.0
2005-03-23 15:00:00,2.41,2.41,2.4,2.41,1412800.0,2.0914,2.0914,2.0827,2.0914,1412800.0
2005-03-24 09:30:00,2.41,2.43,2.41,2.43,1112000.0,2.0914,2.1087,2.0914,2.1087,1112000.0
2005-03-24 10:00:00,2.42,2.43,2.4,2.42,776000.0,2.1001,2.1087,2.0827,2.1001,776000.0
2005-03-24 11:00:00,2.42,2.42,2.4,2.42,449600.0,2.1001,2.1001,2.0827,2.1001,449600.0
2005-03-24 12:00:00,2.42,2.42,2.41,2.41,464000.0,2.1001,2.1001,2.0914,2.0914,464000.0
2005-03-24 13:00:00,2.41,2.41,2.38,2.4,1579200.0,2.0914,2.0914,2.0653,2.0827,1579200.0
2005-03-24 14:00:00,2.4,2.4,2.39,2.4,708800.0,2.0827,2.0827,2.074,2.0827,708800.0
2005-03-24 15:00:00,2.4,2.4,2.39,2.39,1494400.0,2.0827,2.0827,2.074,2.074,1494400.0
2005-03-28 09:30:00,2.4,2.41,2.39,2.4,366400.0,2.0827,2.0914,2.074,2.0827,366400.0
2005-03-28 10:00:00,2.4,2.4,2.37,2.37,758400.0,2.0827,2.0827,2.0567,2.0567,758400.0
2005-03-28 11:00:00,2.37,2.38,2.36,2.38,1435200.0,2.0567,2.0653,2.048,2.0653,1435200.0
2005-03-28 12:00:00,2.38,2.38,2.38,2.38,502400.0,2.0653,2.0653,2.0653,2.0653,502400.0
2005-03-28 13:00:00,2.38,2.39,2.38,2.39,1468800.0,2.0653,2.074,2.0653,2.074,1468800.0
2005-03-28 14:00:00,2.39,2.39,2.38,2.39,932800.0,2.074,2.074,2.0653,2.074,932800.0
2005-03-28 15:00:00,2.39,2.39,2.37,2.38,752000.0,2.074,2.074,2.0567,2.0653,752000.0
2005-03-29 09:30:00,2.38,2.38,2.35,2.37,448000.0,2.0653,2.0653,2.0393,2.0567,448000.0
2005-03-29 10:00:00,2.36,2.37,2.35,2.36,1033600.0,2.048,2.0567,2.0393,2.048,1033600.0
2005-03-29 11:00:00,2.36,2.37,2.35,2.35,790400.0,2.048,2.0567,2.0393,2.0393,790400.0
2005-03-29 12:00:00,2.35,2.36,2.33,2.34,1419200.0,2.0393,2.048,2.022,2.0306,1419200.0
2005-03-29 13:00:00,2.34,2.34,2.31,2.31,1305600.0,2.0306,2.0306,2.0046,2.0046,1305600.0
2005-03-29 14:00:00,2.31,2.31,2.29,2.31,1475200.0,2.0046,2.0046,1.9872,2.0046,1475200.0
2005-03-29 15:00:00,2.31,2.31,2.29,2.3,1972800.0,2.0046,2.0046,1.9872,1.9959,1972800.0
2005-03-30 09:30:00,2.3,2.32,2.28,2.29,828800.0,1.9959,2.0133,1.9786,1.9872,828800.0
2005-03-30 10:00:00,2.29,2.32,2.29,2.32,1099200.0,1.9872,2.0133,1.9872,2.0133,1099200.0
2005-03-30 11:00:00,2.32,2.32,2.3,2.32,827200.0,2.0133,2.0133,1.9959,2.0133,827200.0
2005-03-30 12:00:00,2.32,2.32,2.31,2.31,1028800.0,2.0133,2.0133,2.0046,2.0046,1028800.0
2005-03-30 13:00:00,2.31,2.32,2.31,2.31,1083200.0,2.0046,2.0133,2.0046,2.0046,1083200.0
2005-03-30 14:00:00,2.31,2.32,2.31,2.31,1187200.0,2.0046,2.0133,2.0046,2.0046,1187200.0
2005-03-30 15:00:00,2.31,2.32,2.3,2.31,3489600.0,2.0046,2.0133,1.9959,2.0046,3489600.0
2005-03-31 09:30:00,2.31,2.34,2.29,2.34,876800.0,2.0046,2.0306,1.9872,2.0306,876800.0
2005-03-31 10:00:00,2.34,2.34,2.32,2.33,1030400.0,2.0306,2.0306,2.0133,2.022,1030400.0
2005-03-31 11:00:00,2.33,2.33,2.31,2.31,937600.0,2.022,2.022,2.0046,2.0046,937600.0
2005-03-31 12:00:00,2.31,2.32,2.3,2.31,596800.0,2.0046,2.0133,1.9959,2.0046,596800.0
2005-03-31 13:00:00,2.31,2.33,2.3,2.33,528000.0,2.0046,2.022,1.9959,2.022,528000.0
2005-03-31 14:00:00,2.33,2.34,2.32,2.32,641600.0,2.022,2.0306,2.0133,2.0133,641600.0
2005-03-31 15:00:00,2.32,2.33,2.31,2.31,1286400.0,2.0133,2.022,2.0046,2.0046,1286400.0
2005-04-01 09:30:00,2.32,2.36,2.32,2.36,409600.0,2.0133,2.048,2.0133,2.048,409600.0
2005-04-01 10:00:00,2.36,2.36,2.31,2.31,1296000.0,2.048,2.048,2.0046,2.0046,1296000.0
2005-04-01 11:00:00,2.31,2.33,2.31,2.32,628800.0,2.0046,2.022,2.0046,2.0133,628800.0
2005-04-01 12:00:00,2.32,2.33,2.31,2.31,337600.0,2.0133,2.022,2.0046,2.0046,337600.0
2005-04-01 13:00:00,2.31,2.32,2.31,2.31,544000.0,2.0046,2.0133,2.0046,2.0046,544000.0
2005-04-01 14:00:00,2.31,2.33,2.31,2.32,736000.0,2.0046,2.022,2.0046,2.0133,736000.0
2005-04-01 15:00:00,2.32,2.33,2.31,2.32,1592000.0,2.0133,2.022,2.0046,2.0133,1592000.0
2005-04-04 09:30:00,2.32,2.32,2.29,2.29,520000.0,2.0133,2.0133,1.9872,1.9872,520000.0
2005-04-04 10:00:00,2.29,2.29,2.24,2.27,2048000.0,1.9872,1.9872,1.9439,1.9699,2048000.0
2005-04-04 11:00:00,2.27,2.28,2.27,2.27,737600.0,1.9699,1.9786,1.9699,1.9699,737600.0
2005-04-04 12:00:00,2.27,2.28,2.26,2.27,577600.0,1.9699,1.9786,1.9612,1.9699,577600.0
2005-04-04 13:00:00,2.27,2.28,2.26,2.28,2027200.0,1.9699,1.9786,1.9612,1.9786,2027200.0
2005-04-04 14:00:00,2.28,2.29,2.27,2.28,860800.0,1.9786,1.9872,1.9699,1.9786,860800.0
2005-04-04 15:00:00,2.28,2.29,2.27,2.27,2528000.0,1.9786,1.9872,1.9699,1.9699,2528000.0
2005-04-05 09:30:00,2.3,2.32,2.3,2.31,432000.0,1.9959,2.0133,1.9959,2.0046,432000.0
2005-04-05 10:00:00,2.31,2.32,2.3,2.3,827200.0,2.0046,2.0133,1.9959,1.9959,827200.0
2005-04-05 11:00:00,2.3,2.31,2.3,2.3,380800.0,1.9959,2.0046,1.9959,1.9959,380800.0
2005-04-05 12:00:00,2.3,2.3,2.3,2.3,404800.0,1.9959,1.9959,1.9959,1.9959,404800.0
2005-04-05 13:00:00,2.3,2.3,2.29,2.29,542400.0,1.9959,1.9959,1.9872,1.9872,542400.0
2005-04-05 14:00:00,2.29,2.3,2.29,2.29,867200.0,1.9872,1.9959,1.9872,1.9872,867200.0
2005-04-05 15:00:00,2.29,2.3,2.29,2.3,1678400.0,1.9872,1.9959,1.9872,1.9959,1678400.0
2005-04-06 09:30:00,2.3,2.32,2.29,2.31,430400.0,1.9959,2.0133,1.9872,2.0046,430400.0
2005-04-06 10:00:00,2.31,2.33,2.31,2.32,1816000.0,2.0046,2.022,2.0046,2.0133,1816000.0
2005-04-06 11:00:00,2.32,2.33,2.31,2.32,859200.0,2.0133,2.022,2.0046,2.0133,859200.0
2005-04-06 12:00:00,2.33,2.34,2.32,2.33,1225600.0,2.022,2.0306,2.0133,2.022,1225600.0
2005-04-06 13:00:00,2.33,2.34,2.32,2.32,756800.0,2.022,2.0306,2.0133,2.0133,756800.0
2005-04-06 14:00:00,2.32,2.34,2.32,2.33,624000.0,2.0133,2.0306,2.0133,2.022,624000.0
2005-04-06 15:00:00,2.33,2.33,2.33,2.33,1467200.0,2.022,2.022,2.022,2.022,1467200.0
2005-04-07 09:30:00,2.33,2.36,2.33,2.36,702400.0,2.022,2.048,2.022,2.048,702400.0
2005-04-07 10:00:00,2.36,2.36,2.35,2.36,697600.0,2.048,2.048,2.0393,2.048,697600.0
2005-04-07 11:00:00,2.36,2.36,2.35,2.35,961600.0,2.048,2.048,2.0393,2.0393,961600.0
2005-04-07 12:00:00,2.35,2.37,2.35,2.35,995200.0,2.0393,2.0567,2.0393,2.0393,995200.0
2005-04-07 13:00:00,2.35,2.36,2.35,2.36,672000.0,2.0393,2.048,2.0393,2.048,672000.0
2005-04-07 14:00:00,2.36,2.37,2.35,2.36,374400.0,2.048,2.0567,2.0393,2.048,374400.0
2005-04-07 15:00:00,2.36,2.37,2.36,2.36,2913600.0,2.048,2.0567,2.048,2.048,2913600.0
2005-04-08 09:30:00,2.37,2.38,2.36,2.37,292800.0,2.0567,2.0653,2.048,2.0567,292800.0
2005-04-08 10:00:00,2.36,2.38,2.36,2.36,787200.0,2.048,2.0653,2.048,2.048,787200.0
2005-04-08 11:00:00,2.36,2.36,2.34,2.34,580800.0,2.048,2.048,2.0306,2.0306,580800.0
2005-04-08 12:00:00,2.34,2.35,2.34,2.34,323200.0,2.0306,2.0393,2.0306,2.0306,323200.0
2005-04-08 13:00:00,2.34,2.35,2.34,2.35,627200.0,2.0306,2.0393,2.0306,2.0393,627200.0
2005-04-08 14:00:00,2.35,2.36,2.34,2.35,1046400.0,2.0393,2.048,2.0306,2.0393,1046400.0
2005-04-08 15:00:00,2.35,2.35,2.33,2.34,907200.0,2.0393,2.0393,2.022,2.0306,907200.0
2005-04-11 09:30:00,2.34,2.34,2.31,2.32,302400.0,2.0306,2.0306,2.0046,2.0133,302400.0
2005-04-11 10:00:00,2.31,2.32,2.3,2.31,427200.0,2.0046,2.0133,1.9959,2.0046,427200.0
2005-04-11 11:00:00,2.31,2.31,2.3,2.3,521600.0,2.0046,2.0046,1.9959,1.9959,521600.0
2005-04-11 12:00:00,2.3,2.31,2.3,2.31,235200.0,1.9959,2.0046,1.9959,2.0046,235200.0
2005-04-11 13:00:00,2.3,2.31,2.29,2.3,393600.0,1.9959,2.0046,1.9872,1.9959,393600.0
2005-04-11 14:00:00,2.3,2.31,2.29,2.31,380800.0,1.9959,2.0046,1.9872,2.0046,380800.0
2005-04-11 15:00:00,2.3,2.31,2.29,2.31,840000.0,1.9959,2.0046,1.9872,2.0046,840000.0
2005-04-12 09:30:00,2.31,2.31,2.27,2.27,483200.0,2.0046,2.0046,1.9699,1.9699,483200.0
2005-04-12 10:00:00,2.28,2.28,2.26,2.26,944000.0,1.9786,1.9786,1.9612,1.9612,944000.0
2005-04-12 11:00:00,2.26,2.27,2.25,2.27,843200.0,1.9612,1.9699,1.9525,1.9699,843200.0
2005-04-12 12:00:00,2.27,2.27,2.26,2.26,633600.0,1.9699,1.9699,1.9612,1.9612,633600.0
2005-04-12 13:00:00,2.26,2.26,2.25,2.26,883200.0,1.9612,1.9612,1.9525,1.9612,883200.0
2005-04-12 14:00:00,2.26,2.3,2.25,2.29,1996800.0,1.9612,1.9959,1.9525,1.9872,1996800.0
2005-04-12 15:00:00,2.29,2.32,2.29,2.3,1819200.0,1.9872,2.0133,1.9872,1.9959,1819200.0
2005-04-13 09:30:00,2.29,2.29,2.28,2.28,606400.0,1.9872,1.9872,1.9786,1.9786,606400.0
2005-04-13 10:00:00,2.28,2.31,2.28,2.3,984000.0,1.9786,2.0046,1.9786,1.9959,984000.0
2005-04-13 11:00:00,2.3,2.31,2.3,2.3,808000.0,1.9959,2.0046,1.9959,1.9959,808000.0
2005-04-13 12:00:00,2.31,2.32,2.3,2.31,1009600.0,2.0046,2.0133,1.9959,2.0046,1009600.0
2005-04-13 13:00:00,2.31,2.31,2.3,2.31,1358400.0,2.0046,2.0046,1.9959,2.0046,1358400.0
2005-04-13 14:00:00,2.31,2.31,2.3,2.3,1670400.0,2.0046,2.0046,1.9959,1.9959,1670400.0
2005-04-13 15:00:00,2.3,2.31,2.29,2.3,3057600.0,1.9959,2.0046,1.9872,1.9959,3057600.0
2005-04-14 09:30:00,2.31,2.33,2.3,2.32,708800.0,2.0046,2.022,1.9959,2.0133,708800.0
2005-04-14 10:00:00,2.32,2.33,2.28,2.31,2075200.0,2.0133,2.022,1.9786,2.0046,2075200.0
2005-04-14 11:00:00,2.31,2.32,2.3,2.31,5368000.0,2.0046,2.0133,1.9959,2.0046,5368000.0
2005-04-14 12:00:00,2.31,2.31,2.3,2.31,1894400.0,2.0046,2.0046,1.9959,2.0046,1894400.0
2005-04-14 13:00:00,2.31,2.31,2.29,2.3,3004800.0,2.0046,2.0046,1.9872,1.9959,3004800.0
2005-04-14 14:00:00,2.3,2.31,2.29,2.3,2726400.0,1.9959,2.0046,1.9872,1.9959,2726400.0
2005-04-14 15:00:00,2.3,2.31,2.3,2.3,2065600.0,1.9959,2.0046,1.9959,1.9959,2065600.0
2005-04-15 09:30:00,2.29,2.3,2.28,2.29,1681600.0,1.9872,1.9959,1.9786,1.9872,1681600.0
2005-04-15 10:00:00,2.29,2.3,2.28,2.28,3008000.0,1.9872,1.9959,1.9786,1.9786,3008000.0
2005-04-15 11:00:00,2.28,2.28,2.27,2.28,4830400.0,1.9786,1.9786,1.9699,1.9786,4830400.0
2005-04-15 12:00:00,2.28,2.29,2.27,2.27,1356800.0,1.9786,1.9872,1.9699,1.9699,1356800.0
2005-04-15 13:00:00,2.27,2.27,2.26,2.26,1236800.0,1.9699,1.9699,1.9612,1.9612,1236800.0
2005-04-15 14:00:00,2.26,2.27,2.26,2.26,1443200.0,1.9612,1.9699,1.9612,1.9612,1443200.0
2005-04-15 15:00:00,2.26,2.26,2.25,2.26,2516800.0,1.9612,1.9612,1.9525,1.9612,2516800.0
2005-04-18 09:30:00,2.25,2.27,2.24,2.26,1081600.0,1.9525,1.9699,1.9439,1.9612,1081600.0
2005-04-18 10:00:00,2.26,2.26,2.25,2.25,2129600.0,1.9612,1.9612,1.9525,1.9525,2129600.0
2005-04-18 11:00:00,2.25,2.27,2.25,2.26,492800.0,1.9525,1.9699,1.9525,1.9612,492800.0
2005-04-18 12:00:00,2.26,2.3,2.26,2.3,568000.0,1.9612,1.9959,1.9612,1.9959,568000.0
2005-04-18 13:00:00,2.3,2.3,2.28,2.29,502400.0,1.9959,1.9959,1.9786,1.9872,502400.0
2005-04-18 14:00:00,2.29,2.3,2.28,2.28,660800.0,1.9872,1.9959,1.9786,1.9786,660800.0
2005-04-18 15:00:00,2.28,2.29,2.27,2.27,1616000.0,1.9786,1.9872,1.9699,1.9699,1616000.0
2005-04-19 09:30:00,2.28,2.29,2.27,2.27,747200.0,1.9786,1.9872,1.9699,1.9699,747200.0
2005-04-19 10:00:00,2.27,2.29,2.27,2.28,1444800.0,1.9699,1.9872,1.9699,1.9786,1444800.0
2005-04-19 11:00:00,2.28,2.28,2.28,2.28,1120000.0,1.9786,1.9786,1.9786,1.9786,1120000.0
2005-04-19 12:00:00,2.28,2.29,2.27,2.28,726400.0,1.9786,1.9872,1.9699,1.9786,726400.0
2005-04-19 13:00:00,2.28,2.29,2.27,2.28,1136000.0,1.9786,1.9872,1.9699,1.9786,1136000.0
2005-04-19 14:00:00,2.28,2.29,2.28,2.28,1412800.0,1.9786,1.9872,1.9786,1.9786,1412800.0
2005-04-19 15:00:00,2.28,2.29,2.28,2.29,2084800.0,1.9786,1.9872,1.9786,1.9872,2084800.0
2005-04-20 09:30:00,2.42,2.48,2.4,2.45,3945600.0,2.1001,2.1521,2.0827,2.1261,3945600.0
2005-04-20 10:00:00,2.45,2.46,2.41,2.42,7888000.0,2.1261,2.1348,2.0914,2.1001,7888000.0
2005-04-20 11:00:00,2.42,2.44,2.39,2.42,4974400.0,2.1001,2.1174,2.074,2.1001,4974400.0
2005-04-20 12:00:00,2.42,2.43,2.41,2.41,1769600.0,2.1001,2.1087,2.0914,2.0914,1769600.0
2005-04-20 13:00:00,2.41,2.42,2.4,2.42,4948800.0,2.0914,2.1001,2.0827,2.1001,4948800.0
2005-04-20 14:00:00,2.42,2.42,2.4,2.4,8267200.0,2.1001,2.1001,2.0827,2.0827,8267200.0
2005-04-20 15:00:00,2.4,2.41,2.39,2.39,4891200.0,2.0827,2.0914,2.074,2.074,4891200.0
2005-04-21 09:30:00,2.43,2.44,2.42,2.43,2707200.0,2.1087,2.1174,2.1001,2.1087,2707200.0
2005-04-21 10:00:00,2.43,2.43,2.41,2.41,5169600.0,2.1087,2.1087,2.0914,2.0914,5169600.0
2005-04-21 11:00:00,2.41,2.44,2.41,2.44,1694400.0,2.0914,2.1174,2.0914,2.1174,1694400.0
2005-04-21 12:00:00,2.44,2.45,2.44,2.44,1208000.0,2.1174,2.1261,2.1174,2.1174,1208000.0
2005-04-21 13:00:00,2.44,2.46,2.42,2.43,2060800.0,2.1174,2.1348,2.1001,2.1087,2060800.0
2005-04-21 14:00:00,2.43,2.45,2.43,2.45,1457600.0,2.1087,2.1261,2.1087,2.1261,1457600.0
2005-04-21 15:00:00,2.45,2.47,2.44,2.45,3388800.0,2.1261,2.1434,2.1174,2.1261,3388800.0
2005-04-22 09:30:00,2.45,2.46,2.42,2.46,342400.0,2.1261,2.1348,2.1001,2.1348,342400.0
2005-04-22 10:00:00,2.46,2.48,2.45,2.48,1049600.0,2.1348,2.1521,2.1261,2.1521,1049600.0
2005-04-22 11:00:00,2.48,2.5,2.48,2.5,1347200.0,2.1521,2.1695,2.1521,2.1695,1347200.0
2005-04-22 12:00:00,2.5,2.5,2.49,2.5,1180800.0,2.1695,2.1695,2.1608,2.1695,1180800.0
2005-04-22 13:00:00,2.5,2.51,2.5,2.51,644800.0,2.1695,2.1782,2.1695,2.1782,644800.0
2005-04-22 14:00:00,2.51,2.51,2.47,2.48,1209600.0,2.1782,2.1782,2.1434,2.1521,1209600.0
2005-04-22 15:00:00,2.48,2.49,2.45,2.48,2256000.0,2.1521,2.1608,2.1261,2.1521,2256000.0
2005-04-25 09:30:00,2.48,2.48,2.47,2.48,339200.0,2.1521,2.1521,2.1434,2.1521,339200.0
2005-04-25 10:00:00,2.47,2.5,2.47,2.49,1227200.0,2.1434,2.1695,2.1434,2.1608,1227200.0
2005-04-25 11:00:00,2.49,2.5,2.49,2.5,644800.0,2.1608,2.1695,2.1608,2.1695,644800.0
2005-04-25 12:00:00,2.5,2.51,2.5,2.5,1008000.0,2.1695,2.1782,2.1695,2.1695,1008000.0
2005-04-25 13:00:00,2.5,2.5,2.48,2.49,984000.0,2.1695,2.1695,2.1521,2.1608,984000.0
2005-04-25 14:00:00,2.49,2.49,2.48,2.48,1030400.0,2.1608,2.1608,2.1521,2.1521,1030400.0
2005-04-25 15:00:00,2.48,2.5,2.47,2.5,1838400.0,2.1521,2.1695,2.1434,2.1695,1838400.0
2005-04-26 09:30:00,2.5,2.52,2.49,2.52,262400.0,2.1695,2.1868,2.1608,2.1868,262400.0
2005-04-26 10:00:00,2.51,2.54,2.5,2.54,2131200.0,2.1782,2.2042,2.1695,2.2042,2131200.0
2005-04-26 11:00:00,2.54,2.54,2.49,2.5,603200.0,2.2042,2.2042,2.1608,2.1695,603200.0
2005-04-26 12:00:00,2.5,2.51,2.5,2.51,452800.0,2.1695,2.1782,2.1695,2.1782,452800.0
2005-04-26 13:00:00,2.5,2.51,2.49,2.5,473600.0,2.1695,2.1782,2.1608,2.1695,473600.0
2005-04-26 14:00:00,2.5,2.5,2.48,2.49,748800.0,2.1695,2.1695,2.1521,2.1608,748800.0
2005-04-26 15:00:00,2.49,2.5,2.48,2.49,1368000.0,2.1608,2.1695,2.1521,2.1608,1368000.0
2005-04-27 09:30:00,2.49,2.5,2.46,2.47,457600.0,2.1608,2.1695,2.1348,2.1434,457600.0
2005-04-27 10:00:00,2.47,2.49,2.47,2.48,776000.0,2.1434,2.1608,2.1434,2.1521,776000.0
2005-04-27 11:00:00,2.48,2.49,2.46,2.49,724800.0,2.1521,2.1608,2.1348,2.1608,724800.0
2005-04-27 12:00:00,2.49,2.5,2.48,2.49,644800.0,2.1608,2.1695,2.1521,2.1608,644800.0
2005-04-27 13:00:00,2.49,2.5,2.49,2.5,2208000.0,2.1608,2.1695,2.1608,2.1695,2208000.0
2005-04-27 14:00:00,2.5,2.5,2.49,2.49,1024000.0,2.1695,2.1695,2.1608,2.1608,1024000.0
2005-04-27 15:00:00,2.49,2.5,2.49,2.49,2196800.0,2.1608,2.1695,2.1608,2.1608,2196800.0
2005-04-28 09:30:00,2.49,2.5,2.47,2.48,488000.0,2.1608,2.1695,2.1434,2.1521,488000.0
2005-04-28 10:00:00,2.48,2.49,2.47,2.48,691200.0,2.1521,2.1608,2.1434,2.1521,691200.0
2005-04-28 11:00:00,2.48,2.48,2.46,2.47,868800.0,2.1521,2.1521,2.1348,2.1434,868800.0
2005-04-28 12:00:00,2.47,2.47,2.45,2.45,884800.0,2.1434,2.1434,2.1261,2.1261,884800.0
2005-04-28 13:00:00,2.45,2.46,2.45,2.46,1209600.0,2.1261,2.1348,2.1261,2.1348,1209600.0
2005-04-28 14:00:00,2.46,2.46,2.45,2.45,977600.0,2.1348,2.1348,2.1261,2.1261,977600.0
2005-04-28 15:00:00,2.45,2.46,2.45,2.45,1593600.0,2.1261,2.1348,2.1261,2.1261,1593600.0
2005-04-29 09:30:00,2.47,2.47,2.46,2.47,406400.0,2.1434,2.1434,2.1348,2.1434,406400.0
2005-04-29 10:00:00,2.47,2.48,2.42,2.43,1774400.0,2.1434,2.1521,2.1001,2.1087,1774400.0
2005-04-29 11:00:00,2.43,2.46,2.43,2.44,1044800.0,2.1087,2.1348,2.1087,2.1174,1044800.0
2005-04-29 12:00:00,2.44,2.44,2.43,2.44,1052800.0,2.1174,2.1174,2.1087,2.1174,1052800.0
2005-04-29 13:00:00,2.44,2.46,2.44,2.45,508800.0,2.1174,2.1348,2.1174,2.1261,508800.0
2005-04-29 14:00:00,2.45,2.48,2.45,2.48,1136000.0,2.1261,2.1521,2.1261,2.1521,1136000.0
2005-04-29 15:00:00,2.48,2.48,2.46,2.47,1257600.0,2.1521,2.1521,2.1348,2.1434,1257600.0
2005-05-02 09:30:00,2.47,2.5,2.46,2.49,489600.0,2.1434,2.1695,2.1348,2.1608,489600.0
2005-05-02 10:00:00,2.49,2.5,2.47,2.47,1251200.0,2.1608,2.1695,2.1434,2.1434,1251200.0
2005-05-02 11:00:00,2.47,2.49,2.47,2.49,614400.0,2.1434,2.1608,2.1434,2.1608,614400.0
2005-05-02 12:00:00,2.49,2.49,2.46,2.47,707200.0,2.1608,2.1608,2.1348,2.1434,707200.0
2005-05-02 13:00:00,2.47,2.47,2.46,2.46,660800.0,2.1434,2.1434,2.1348,2.1348,660800.0
2005-05-02 14:00:00,2.46,2.48,2.45,2.47,1571200.0,2.1348,2.1521,2.1261,2.1434,1571200.0
2005-05-02 15:00:00,2.47,2.49,2.46,2.48,1614400.0,2.1434,2.1608,2.1348,2.1521,1614400.0
2005-05-03 09:30:00,2.48,2.48,2.45,2.46,1883200.0,2.1521,2.1521,2.1261,2.1348,1883200.0
2005-05-03 10:00:00,2.46,2.47,2.44,2.46,1867200.0,2.1348,2.1434,2.1174,2.1348,1867200.0
2005-05-03 11:00:00,2.46,2.47,2.45,2.47,960000.0,2.1348,2.1434,2.1261,2.1434,960000.0
2005-05-03 12:00:00,2.47,2.47,2.46,2.47,1222400.0,2.1434,2.1434,2.1348,2.1434,1222400.0
2005-05-03 13:00:00,2.47,2.49,2.47,2.48,910400.0,2.1434,2.1608,2.1434,2.1521,910400.0
2005-05-03 14:00:00,2.48,2.51,2.47,2.5,1958400.0,2.1521,2.1782,2.1434,2.1695,1958400.0
2005-05-03 15:00:00,2.5,2.5,2.46,2.48,2003200.0,2.1695,2.1695,2.1348,2.1521,2003200.0
2005-05-04 09:30:00,2.47,2.47,2.46,2.47,609600.0,2.1434,2.1434,2.1348,2.1434,609600.0
2005-05-04 10:00:00,2.47,2.48,2.46,2.48,1273600.0,2.1434,2.1521,2.1348,2.1521,1273600.0
2005-05-04 11:00:00,2.48,2.49,2.48,2.48,1337600.0,2.1521,2.1608,2.1521,2.1521,1337600.0
2005-05-04 12:00:00,2.48,2.48,2.45,2.46,2472000.0,2.1521,2.1521,2.1261,2.1348,2472000.0
2005-05-04 13:00:00,2.46,2.46,2.44,2.45,1780800.0,2.1348,2.1348,2.1174,2.1261,1780800.0
2005-05-04 14:00:00,2.45,2.47,2.45,2.47,731200.0,2.1261,2.1434,2.1261,2.1434,731200.0
2005-05-04 15:00:00,2.47,2.47,2.46,2.46,2145600.0,2.1434,2.1434,2.1348,2.1348,2145600.0
2005-05-05 09:30:00,2.45,2.47,2.44,2.46,643200.0,2.1261,2.1434,2.1174,2.1348,643200.0
2005-05-05 10:00:00,2.46,2.46,2.45,2.45,1387200.0,2.1348,2.1348,2.1261,2.1261,1387200.0
2005-05-05 11:00:00,2.45,2.46,2.45,2.46,1113600.0,2.1261,2.1348,2.1261,2.1348,1113600.0
2005-05-05 12:00:00,2.46,2.46,2.44,2.45,2288000.0,2.1348,2.1348,2.1174,2.1261,2288000.0
2005-05-05 13:00:00,2.44,2.45,2.44,2.45,931200.0,2.1174,2.1261,2.1174,2.1261,931200.0
2005-05-05 14:00:00,2.45,2.46,2.44,2.45,843200.0,2.1261,2.1348,2.1174,2.1261,843200.0
2005-05-05 15:00:00,2.45,2.45,2.44,2.45,1956800.0,2.1261,2.1261,2.1174,2.1261,1956800.0
2005-05-06 09:30:00,2.46,2.46,2.44,2.44,326400.0,2.1348,2.1348,2.1174,2.1174,326400.0
2005-05-06 10:00:00,2.44,2.45,2.43,2.44,436800.0,2.1174,2.1261,2.1087,2.1174,436800.0
2005-05-06 11:00:00,2.44,2.45,2.44,2.44,555200.0,2.1174,2.1261,2.1174,2.1174,555200.0
2005-05-06 12:00:00,2.44,2.45,2.44,2.44,315200.0,2.1174,2.1261,2.1174,2.1174,315200.0
2005-05-06 13:00:00,2.44,2.47,2.44,2.46,395200.0,2.1174,2.1434,2.1174,2.1348,395200.0
2005-05-06 14:00:00,2.46,2.48,2.46,2.47,417600.0,2.1348,2.1521,2.1348,2.1434,417600.0
2005-05-06 15:00:00,2.47,2.47,2.46,2.46,492800.0,2.1434,2.1434,2.1348,2.1348,492800.0
2005-05-09 09:30:00,2.48,2.48,2.45,2.46,448000.0,2.1521,2.1521,2.1261,2.1348,448000.0
2005-05-09 10:00:00,2.46,2.47,2.45,2.46,488000.0,2.1348,2.1434,2.1261,2.1348,488000.0
2005-05-09 11:00:00,2.46,2.47,2.46,2.47,606400.0,2.1348,2.1434,2.1348,2.1434,606400.0
2005-05-09 12:00:00,2.46,2.47,2.46,2.46,400000.0,2.1348,2.1434,2.1348,2.1348,400000.0
2005-05-09 13:00:00,2.46,2.48,2.46,2.48,262400.0,2.1348,2.1521,2.1348,2.1521,262400.0
2005-05-09 14:00:00,2.48,2.48,2.47,2.47,302400.0,2.1521,2.1521,2.1434,2.1434,302400.0
2005-05-09 15:00:00,2.47,2.48,2.46,2.47,1723200.0,2.1434,2.1521,2.1348,2.1434,1723200.0
2005-05-10 09:30:00,2.46,2.46,2.44,2.45,312000.0,2.1348,2.1348,2.1174,2.1261,312000.0
2005-05-10 10:00:00,2.45,2.46,2.45,2.45,507200.0,2.1261,2.1348,2.1261,2.1261,507200.0
2005-05-10 11:00:00,2.46,2.46,2.46,2.46,3763200.0,2.1348,2.1348,2.1348,2.1348,3763200.0
2005-05-10 12:00:00,2.46,2.47,2.46,2.47,910400.0,2.1348,2.1434,2.1348,2.1434,910400.0
2005-05-10 13:00:00,2.47,2.47,2.46,2.47,1214400.0,2.1434,2.1434,2.1348,2.1434,1214400.0
2005-05-10 14:00:00,2.47,2.47,2.44,2.45,1724800.0,2.1434,2.1434,2.1174,2.1261,1724800.0
2005-05-10 15:00:00,2.45,2.46,2.44,2.45,2078400.0,2.1261,2.1348,2.1174,2.1261,2078400.0
2005-05-11 09:30:00,2.45,2.47,2.45,2.46,416000.0,2.1261,2.1434,2.1261,2.1348,416000.0
2005-05-11 10:00:00,2.46,2.46,2.44,2.44,1588800.0,2.1348,2.1348,2.1174,2.1174,1588800.0
2005-05-11 11:00:00,2.44,2.46,2.44,2.45,508800.0,2.1174,2.1348,2.1174,2.1261,508800.0
2005-05-11 12:00:00,2.45,2.46,2.45,2.45,604800.0,2.1261,2.1348,2.1261,2.1261,604800.0
2005-05-11 13:00:00,2.45,2.46,2.45,2.45,715200.0,2.1261,2.1348,2.1261,2.1261,715200.0
2005-05-11 14:00:00,2.45,2.47,2.45,2.46,1158400.0,2.1261,2.1434,2.1261,2.1348,1158400.0
2005-05-11 15:00:00,2.46,2.46,2.45,2.46,1704000.0,2.1348,2.1348,2.1261,2.1348,1704000.0
2005-05-12 09:30:00,2.46,2.48,2.45,2.46,1104000.0,2.1348,2.1521,2.1261,2.1348,1104000.0
2005-05-12 10:00:00,2.46,2.48,2.45,2.45,2248000.0,2.1348,2.1521,2.1261,2.1261,2248000.0
2005-05-12 11:00:00,2.45,2.48,2.45,2.48,864000.0,2.1261,2.1521,2.1261,2.1521,864000.0
2005-05-12 12:00:00,2.48,2.48,2.46,2.47,748800.0,2.1521,2.1521,2.1348,2.1434,748800.0
2005-05-12 13:00:00,2.47,2.48,2.46,2.47,1772800.0,2.1434,2.1521,2.1348,2.1434,1772800.0
2005-05-12 14:00:00,2.47,2.47,2.45,2.46,363200.0,2.1434,2.1434,2.1261,2.1348,363200.0
2005-05-12 15:00:00,2.46,2.46,2.44,2.46,536000.0,2.1348,2.1348,2.1174,2.1348,536000.0
2005-05-13 09:30:00,2.46,2.49,2.46,2.47,1004800.0,2.1348,2.1608,2.1348,2.1434,1004800.0
2005-05-13 10:00:00,2.47,2.48,2.46,2.48,3168000.0,2.1434,2.1521,2.1348,2.1521,3168000.0
2005-05-13 11:00:00,2.48,2.48,2.46,2.46,1406400.0,2.1521,2.1521,2.1348,2.1348,1406400.0
2005-05-13 12:00:00,2.46,2.47,2.46,2.46,1531200.0,2.1348,2.1434,2.1348,2.1348,1531200.0
2005-05-13 13:00:00,2.46,2.47,2.46,2.46,1168000.0,2.1348,2.1434,2.1348,2.1348,1168000.0
2005-05-13 14:00:00,2.46,2.46,2.43,2.45,1206400.0,2.1348,2.1348,2.1087,2.1261,1206400.0
2005-05-13 15:00:00,2.45,2.47,2.45,2.46,1755200.0,2.1261,2.1434,2.1261,2.1348,1755200.0
2005-05-16 09:30:00,2.45,2.47,2.45,2.47,1060800.0,2.1261,2.1434,2.1261,2.1434,1060800.0
2005-05-16 10:00:00,2.47,2.47,2.45,2.45,1344000.0,2.1434,2.1434,2.1261,2.1261,1344000.0
2005-05-16 11:00:00,2.45,2.45,2.43,2.44,1144000.0,2.1261,2.1261,2.1087,2.1174,1144000.0
2005-05-16 12:00:00,2.44,2.45,2.43,2.43,753600.0,2.1174,2.1261,2.1087,2.1087,753600.0
2005-05-16 13:00:00,2.43,2.45,2.43,2.45,571200.0,2.1087,2.1261,2.1087,2.1261,571200.0
2005-05-16 14:00:00,2.45,2.45,2.43,2.44,1040000.0,2.1261,2.1261,2.1087,2.1174,1040000.0
2005-05-16 15:00:00,2.44,2.45,2.44,2.44,2955200.0,2.1174,2.1261,2.1174,2.1174,2955200.0
2005-05-17 09:30:00,2.44,2.48,2.44,2.48,2243200.0,2.1174,2.1521,2.1174,2.1521,2243200.0
2005-05-17 10:00:00,2.48,2.48,2.46,2.48,3609600.0,2.1521,2.1521,2.1348,2.1521,3609600.0
2005-05-17 11:00:00,2.48,2.49,2.47,2.49,2057600.0,2.1521,2.1608,2.1434,2.1608,2057600.0
2005-05-17 12:00:00,2.49,2.51,2.49,2.5,3352000.0,2.1608,2.1782,2.1608,2.1695,3352000.0
2005-05-17 13:00:00,2.5,2.52,2.5,2.52,2113600.0,2.1695,2.1868,2.1695,2.1868,2113600.0
2005-05-17 14:00:00,2.52,2.58,2.52,2.57,3025600.0,2.1868,2.2389,2.1868,2.2302,3025600.0
2005-05-17 15:00:00,2.57,2.58,2.54,2.57,3611200.0,2.2302,2.2389,2.2042,2.2302,3611200.0
2005-05-18 09:30:00,2.59,2.62,2.55,2.56,1497600.0,2.2476,2.2736,2.2129,2.2215,1497600.0
2005-05-18 10:00:00,2.56,2.59,2.56,2.58,2854400.0,2.2215,2.2476,2.2215,2.2389,2854400.0
2005-05-18 11:00:00,2.58,2.59,2.58,2.59,1033600.0,2.2389,2.2476,2.2389,2.2476,1033600.0
2005-05-18 12:00:00,2.59,2.62,2.59,2.61,1358400.0,2.2476,2.2736,2.2476,2.2649,1358400.0
2005-05-18 13:00:00,2.62,2.62,2.6,2.61,1427200.0,2.2736,2.2736,2.2563,2.2649,1427200.0
2005-05-18 14:00:00,2.61,2.61,2.58,2.61,2036800.0,2.2649,2.2649,2.2389,2.2649,2036800.0
2005-05-18 15:00:00,2.61,2.62,2.6,2.61,1859200.0,2.2649,2.2736,2.2563,2.2649,1859200.0
2005-05-19 09:30:00,2.6,2.61,2.58,2.61,929600.0,2.2563,2.2649,2.2389,2.2649,929600.0
2005-05-19 10:00:00,2.61,2.61,2.59,2.6,1952000.0,2.2649,2.2649,2.2476,2.2563,1952000.0
2005-05-19 11:00:00,2.6,2.6,2.59,2.59,1580800.0,2.2563,2.2563,2.2476,2.2476,1580800.0
2005-05-19 12:00:00,2.59,2.59,2.58,2.59,732800.0,2.2476,2.2476,2.2389,2.2476,732800.0
2005-05-19 13:00:00,2.59,2.6,2.58,2.59,702400.0,2.2476,2.2563,2.2389,2.2476,702400.0
2005-05-19 14:00:00,2.58,2.6,2.57,2.58,2252800.0,2.2389,2.2563,2.2302,2.2389,2252800.0
2005-05-19 15:00:00,2.58,2.59,2.58,2.58,1472000.0,2.2389,2.2476,2.2389,2.2389,1472000.0
2005-05-20 09:30:00,2.57,2.57,2.54,2.55,1590400.0,2.2302,2.2302,2.2042,2.2129,1590400.0
2005-05-20 10:00:00,2.54,2.57,2.54,2.55,1137600.0,2.2042,2.2302,2.2042,2.2129,1137600.0
2005-05-20 11:00:00,2.55,2.56,2.54,2.55,2640000.0,2.2129,2.2215,2.2042,2.2129,2640000.0
2005-05-20 12:00:00,2.55,2.57,2.55,2.57,1955200.0,2.2129,2.2302,2.2129,2.2302,1955200.0
2005-05-20 13:00:00,2.57,2.59,2.57,2.59,412800.0,2.2302,2.2476,2.2302,2.2476,412800.0
2005-05-20 14:00:00,2.59,2.59,2.57,2.58,760000.0,2.2476,2.2476,2.2302,2.2389,760000.0
2005-05-20 15:00:00,2.58,2.59,2.58,2.58,888000.0,2.2389,2.2476,2.2389,2.2389,888000.0
2005-05-23 09:30:00,2.62,2.62,2.6,2.62,971200.0,2.2736,2.2736,2.2563,2.2736,971200.0
2005-05-23 10:00:00,2.62,2.64,2.6,2.61,1419200.0,2.2736,2.291,2.2563,2.2649,1419200.0
2005-05-23 11:00:00,2.61,2.62,2.6,2.62,540800.0,2.2649,2.2736,2.2563,2.2736,540800.0
2005-05-23 12:00:00,2.62,2.62,2.61,2.62,425600.0,2.2736,2.2736,2.2649,2.2736,425600.0
2005-05-23 13:00:00,2.62,2.62,2.61,2.61,356800.0,2.2736,2.2736,2.2649,2.2649,356800.0
2005-05-23 14:00:00,2.61,2.63,2.61,2.62,712000.0,2.2649,2.2823,2.2649,2.2736,712000.0
2005-05-23 15:00:00,2.62,2.63,2.62,2.62,1396800.0,2.2736,2.2823,2.2736,2.2736,1396800.0
2005-05-24 09:30:00,2.62,2.62,2.59,2.61,998400.0,2.2736,2.2736,2.2476,2.2649,998400.0
2005-05-24 10:00:00,2.61,2.61,2.59,2.59,1835200.0,2.2649,2.2649,2.2476,2.2476,1835200.0
2005-05-24 11:00:00,2.59,2.6,2.58,2.59,806400.0,2.2476,2.2563,2.2389,2.2476,806400.0
2005-05-24 12:00:00,2.59,2.59,2.58,2.58,772800.0,2.2476,2.2476,2.2389,2.2389,772800.0
2005-05-24 13:00:00,2.58,2.58,2.57,2.58,1128000.0,2.2389,2.2389,2.2302,2.2389,1128000.0
2005-05-24 14:00:00,2.58,2.59,2.58,2.59,1188800.0,2.2389,2.2476,2.2389,2.2476,1188800.0
2005-05-24 15:00:00,2.59,2.6,2.59,2.6,2257600.0,2.2476,2.2563,2.2476,2.2563,2257600.0
2005-05-25 09:30:00,2.61,2.61,2.57,2.58,1604800.0,2.2649,2.2649,2.2302,2.2389,1604800.0
2005-05-25 10:00:00,2.58,2.58,2.55,2.55,940800.0,2.2389,2.2389,2.2129,2.2129,940800.0
2005-05-25 11:00:00,2.55,2.58,2.55,2.57,1008000.0,2.2129,2.2389,2.2129,2.2302,1008000.0
2005-05-25 12:00:00,2.58,2.58,2.57,2.58,371200.0,2.2389,2.2389,2.2302,2.2389,371200.0
2005-05-25 13:00:00,2.58,2.58,2.56,2.57,649600.0,2.2389,2.2389,2.2215,2.2302,649600.0
2005-05-25 14:00:00,2.57,2.59,2.57,2.59,752000.0,2.2302,2.2476,2.2302,2.2476,752000.0
2005-05-25 15:00:00,2.59,2.6,2.59,2.59,881600.0,2.2476,2.2563,2.2476,2.2476,881600.0
2005-05-26 09:30:00,2.6,2.61,2.6,2.61,616000.0,2.2563,2.2649,2.2563,2.2649,616000.0
2005-05-26 10:00:00,2.61,2.62,2.59,2.61,1779200.0,2.2649,2.2736,2.2476,2.2649,1779200.0
2005-05-26 11:00:00,2.61,2.61,2.6,2.61,728000.0,2.2649,2.2649,2.2563,2.2649,728000.0
2005-05-26 12:00:00,2.61,2.62,2.61,2.62,769600.0,2.2649,2.2736,2.2649,2.2736,769600.0
2005-05-26 13:00:00,2.62,2.62,2.61,2.61,961600.0,2.2736,2.2736,2.2649,2.2649,961600.0
2005-05-26 14:00:00,2.61,2.61,2.6,2.61,644800.0,2.2649,2.2649,2.2563,2.2649,644800.0
2005-05-26 15:00:00,2.61,2.62,2.61,2.62,1228800.0,2.2649,2.2736,2.2649,2.2736,1228800.0
2005-05-27 09:30:00,2.62,2.62,2.61,2.62,672000.0,2.2736,2.2736,2.2649,2.2736,672000.0
2005-05-27 10:00:00,2.62,2.63,2.62,2.62,1436800.0,2.2736,2.2823,2.2736,2.2736,1436800.0
2005-05-27 11:00:00,2.63,2.63,2.62,2.63,1414400.0,2.2823,2.2823,2.2736,2.2823,1414400.0
2005-05-27 12:00:00,2.63,2.63,2.62,2.63,667200.0,2.2823,2.2823,2.2736,2.2823,667200.0
2005-05-27 13:00:00,2.63,2.65,2.63,2.63,1020800.0,2.2823,2.2996,2.2823,2.2823,1020800.0
2005-05-27 14:00:00,2.63,2.63,2.62,2.63,1476800.0,2.2823,2.2823,2.2736,2.2823,1476800.0
2005-05-27 15:00:00,2.63,2.63,2.62,2.63,1529600.0,2.2823,2.2823,2.2736,2.2823,1529600.0
2005-05-31 09:30:00,2.63,2.63,2.62,2.62,1056000.0,2.2823,2.2823,2.2736,2.2736,1056000.0
2005-05-31 10:00:00,2.62,2.63,2.62,2.62,1385600.0,2.2736,2.2823,2.2736,2.2736,1385600.0
2005-05-31 11:00:00,2.62,2.62,2.62,2.62,913600.0,2.2736,2.2736,2.2736,2.2736,913600.0
2005-05-31 12:00:00,2.62,2.63,2.62,2.62,748800.0,2.2736,2.2823,2.2736,2.2736,748800.0
2005-05-31 13:00:00,2.62,2.63,2.62,2.63,1476800.0,2.2736,2.2823,2.2736,2.2823,1476800.0
2005-05-31 14:00:00,2.63,2.65,2.62,2.64,2780800.0,2.2823,2.2996,2.2736,2.291,2780800.0
2005-05-31 15:00:00,2.64,2.66,2.64,2.65,4921600.0,2.291,2.3083,2.291,2.2996,4921600.0
2005-06-01 09:30:00,2.64,2.64,2.62,2.64,827200.0,2.291,2.291,2.2736,2.291,827200.0
2005-06-01 10:00:00,2.64,2.66,2.64,2.65,872000.0,2.291,2.3083,2.291,2.2996,872000.0
2005-06-01 11:00:00,2.65,2.66,2.65,2.65,470400.0,2.2996,2.3083,2.2996,2.2996,470400.0
2005-06-01 12:00:00,2.65,2.65,2.64,2.65,398400.0,2.2996,2.2996,2.291,2.2996,398400.0
2005-06-01 13:00:00,2.65,2.66,2.65,2.66,300800.0,2.2996,2.3083,2.2996,2.3083,300800.0
2005-06-01 14:00:00,2.66,2.66,2.62,2.63,712000.0,2.3083,2.3083,2.2736,2.2823,712000.0
2005-06-01 15:00:00,2.63,2.64,2.63,2.64,484800.0,2.2823,2.291,2.2823,2.291,484800.0
2005-06-02 09:30:00,2.64,2.67,2.63,2.67,486400.0,2.291,2.317,2.2823,2.317,486400.0
2005-06-02 10:00:00,2.67,2.67,2.65,2.65,960000.0,2.317,2.317,2.2996,2.2996,960000.0
2005-06-02 11:00:00,2.65,2.67,2.65,2.67,812800.0,2.2996,2.317,2.2996,2.317,812800.0
2005-06-02 12:00:00,2.67,2.69,2.67,2.68,942400.0,2.317,2.3344,2.317,2.3257,942400.0
2005-06-02 13:00:00,2.68,2.68,2.68,2.68,457600.0,2.3257,2.3257,2.3257,2.3257,457600.0
2005-06-02 14:00:00,2.68,2.68,2.68,2.68,496000.0,2.3257,2.3257,2.3257,2.3257,496000.0
2005-06-02 15:00:00,2.69,2.69,2.68,2.68,550400.0,2.3344,2.3344,2.3257,2.3257,550400.0
2005-06-03 09:30:00,2.68,2.68,2.66,2.67,350400.0,2.3257,2.3257,2.3083,2.317,350400.0
2005-06-03 10:00:00,2.67,2.68,2.67,2.68,1467200.0,2.317,2.3257,2.317,2.3257,1467200.0
2005-06-03 11:00:00,2.68,2.68,2.67,2.68,1368000.0,2.3257,2.3257,2.317,2.3257,1368000.0
2005-06-03 12:00:00,2.68,2.68,2.68,2.68,948800.0,2.3257,2.3257,2.3257,2.3257,948800.0
2005-06-03 13:00:00,2.68,2.69,2.68,2.69,568000.0,2.3257,2.3344,2.3257,2.3344,568000.0
2005-06-03 14:00:00,2.69,2.69,2.68,2.68,977600.0,2.3344,2.3344,2.3257,2.3257,977600.0
2005-06-03 15:00:00,2.68,2.68,2.68,2.68,1432000.0,2.3257,2.3257,2.3257,2.3257,1432000.0
2005-06-06 09:30:00,2.68,2.68,2.67,2.67,694400.0,2.3257,2.3257,2.317,2.317,694400.0
2005-06-06 10:00:00,2.67,2.68,2.67,2.67,3035200.0,2.317,2.3257,2.317,2.317,3035200.0
2005-06-06 11:00:00,2.67,2.68,2.67,2.67,779200.0,2.317,2.3257,2.317,2.317,779200.0
2005-06-06 12:00:00,2.67,2.68,2.67,2.67,648000.0,2.317,2.3257,2.317,2.317,648000.0
2005-06-06 13:00:00,2.67,2.68,2.67,2.68,275200.0,2.317,2.3257,2.317,2.3257,275200.0
2005-06-06 14:00:00,2.68,2.68,2.68,2.68,755200.0,2.3257,2.3257,2.3257,2.3257,755200.0
2005-06-06 15:00:00,2.68,2.69,2.68,2.68,780800.0,2.3257,2.3344,2.3257,2.3257,780800.0
2005-06-07 09:30:00,2.68,2.7,2.68,2.69,742400.0,2.3257,2.343,2.3257,2.3344,742400.0
2005-06-07 10:00:00,2.69,2.69,2.68,2.69,1252800.0,2.3344,2.3344,2.3257,2.3344,1252800.0
2005-06-07 11:00:00,2.69,2.69,2.68,2.68,828800.0,2.3344,2.3344,2.3257,2.3257,828800.0
2005-06-07 12:00:00,2.68,2.68,2.68,2.68,710400.0,2.3257,2.3257,2.3257,2.3257,710400.0
2005-06-07 13:00:00,2.68,2.68,2.68,2.68,944000.0,2.3257,2.3257,2.3257,2.3257,944000.0
2005-06-07 14:00:00,2.68,2.68,2.66,2.67,566400.0,2.3257,2.3257,2.3083,2.317,566400.0
2005-06-07 15:00:00,2.67,2.68,2.66,2.67,1361600.0,2.317,2.3257,2.3083,2.317,1361600.0
2005-06-08 09:30:00,2.68,2.69,2.67,2.68,588800.0,2.3257,2.3344,2.317,2.3257,588800.0
2005-06-08 10:00:00,2.68,2.69,2.67,2.69,584000.0,2.3257,2.3344,2.317,2.3344,584000.0
2005-06-08 11:00:00,2.69,2.69,2.68,2.68,729600.0,2.3344,2.3344,2.3257,2.3257,729600.0
2005-06-08 12:00:00,2.68,2.69,2.68,2.68,280000.0,2.3257,2.3344,2.3257,2.3257,280000.0
2005-06-08 13:00:00,2.68,2.68,2.67,2.67,675200.0,2.3257,2.3257,2.317,2.317,675200.0
2005-06-08 14:00:00,2.67,2.68,2.66,2.66,1222400.0,2.317,2.3257,2.3083,2.3083,1222400.0
2005-06-08 15:00:00,2.66,2.67,2.66,2.67,446400.0,2.3083,2.317,2.3083,2.317,446400.0
2005-06-09 09:30:00,2.64,2.64,2.6,2.61,1540800.0,2.291,2.291,2.2563,2.2649,1540800.0
2005-06-09 10:00:00,2.61,2.63,2.61,2.61,1084800.0,2.2649,2.2823,2.2649,2.2649,1084800.0
2005-06-09 11:00:00,2.61,2.63,2.61,2.63,600000.0,2.2649,2.2823,2.2649,2.2823,600000.0
2005-06-09 12:00:00,2.63,2.65,2.63,2.64,708800.0,2.2823,2.2996,2.2823,2.291,708800.0
2005-06-09 13:00:00,2.64,2.64,2.63,2.64,384000.0,2.291,2.291,2.2823,2.291,384000.0
2005-06-09 14:00:00,2.64,2.65,2.64,2.64,577600.0,2.291,2.2996,2.291,2.291,577600.0
2005-06-09 15:00:00,2.64,2.66,2.64,2.65,1417600.0,2.291,2.3083,2.291,2.2996,1417600.0
2005-06-10 09:30:00,2.66,2.67,2.62,2.64,564800.0,2.3083,2.317,2.2736,2.291,564800.0
2005-06-10 10:00:00,2.65,2.66,2.65,2.66,406400.0,2.2996,2.3083,2.2996,2.3083,406400.0
2005-06-10 11:00:00,2.66,2.67,2.65,2.66,283200.0,2.3083,2.317,2.2996,2.3083,283200.0
2005-06-10 12:00:00,2.66,2.66,2.65,2.66,324800.0,2.3083,2.3083,2.2996,2.3083,324800.0
2005-06-10 13:00:00,2.66,2.67,2.66,2.67,646400.0,2.3083,2.317,2.3083,2.317,646400.0
2005-06-10 14:00:00,2.67,2.67,2.66,2.66,790400.0,2.317,2.317,2.3083,2.3083,790400.0
2005-06-10 15:00:00,2.66,2.67,2.65,2.66,699200.0,2.3083,2.317,2.2996,2.3083,699200.0
2005-06-13 09:30:00,2.65,2.65,2.62,2.63,497600.0,2.2996,2.2996,2.2736,2.2823,497600.0
2005-06-13 10:00:00,2.63,2.68,2.63,2.68,395200.0,2.2823,2.3257,2.2823,2.3257,395200.0
2005-06-13 11:00:00,2.68,2.69,2.68,2.68,1014400.0,2.3257,2.3344,2.3257,2.3257,1014400.0
2005-06-13 12:00:00,2.68,2.68,2.67,2.67,936000.0,2.3257,2.3257,2.317,2.317,936000.0
2005-06-13 13:00:00,2.67,2.68,2.66,2.66,307200.0,2.317,2.3257,2.3083,2.3083,307200.0
2005-06-13 14:00:00,2.66,2.67,2.66,2.67,521600.0,2.3083,2.317,2.3083,2.317,521600.0
2005-06-13 15:00:00,2.67,2.67,2.65,2.67,916800.0,2.317,2.317,2.2996,2.317,916800.0
2005-06-14 09:30:00,2.67,2.67,2.65,2.67,481600.0,2.317,2.317,2.2996,2.317,481600.0
2005-06-14 10:00:00,2.67,2.68,2.66,2.67,614400.0,2.317,2.3257,2.3083,2.317,614400.0
2005-06-14 11:00:00,2.67,2.67,2.67,2.67,318400.0,2.317,2.317,2.317,2.317,318400.0
2005-06-14 12:00:00,2.67,2.67,2.67,2.67,305600.0,2.317,2.317,2.317,2.317,305600.0
2005-06-14 13:00:00,2.67,2.68,2.67,2.68,505600.0,2.317,2.3257,2.317,2.3257,505600.0
2005-06-14 14:00:00,2.68,2.68,2.66,2.67,740800.0,2.3257,2.3257,2.3083,2.317,740800.0
2005-06-14 15:00:00,2.67,2.67,2.67,2.67,1145600.0,2.317,2.317,2.317,2.317,1145600.0
2005-06-15 09:30:00,2.66,2.68,2.65,2.65,982400.0,2.31,2.3273,2.3013,2.3013,982400.0
2005-06-15 10:00:00,2.65,2.66,2.63,2.63,1859200.0,2.3013,2.31,2.2839,2.2839,1859200.0
2005-06-15 11:00:00,2.63,2.63,2.62,2.63,952000.0,2.2839,2.2839,2.2752,2.2839,952000.0
2005-06-15 12:00:00,2.63,2.65,2.63,2.64,505600.0,2.2839,2.3013,2.2839,2.2926,505600.0
2005-06-15 13:00:00,2.64,2.64,2.64,2.64,464000.0,2.2926,2.2926,2.2926,2.2926,464000.0
2005-06-15 14:00:00,2.64,2.64,2.62,2.62,1452800.0,2.2926,2.2926,2.2752,2.2752,1452800.0
2005-06-15 15:00:00,2.62,2.64,2.62,2.64,1913600.0,2.2752,2.2926,2.2752,2.2926,1913600.0
2005-06-16 09:30:00,2.64,2.65,2.63,2.65,412800.0,2.2926,2.3013,2.2839,2.3013,412800.0
2005-06-16 10:00:00,2.65,2.67,2.65,2.66,640000.0,2.3013,2.3186,2.3013,2.31,640000.0
2005-06-16 11:00:00,2.66,2.67,2.66,2.67,457600.0,2.31,2.3186,2.31,2.3186,457600.0
2005-06-16 12:00:00,2.67,2.68,2.66,2.68,195200.0,2.3186,2.3273,2.31,2.3273,195200.0
2005-06-16 13:00:00,2.68,2.68,2.67,2.67,232000.0,2.3273,2.3273,2.3186,2.3186,232000.0
2005-06-16 14:00:00,2.67,2.67,2.65,2.66,537600.0,2.3186,2.3186,2.3013,2.31,537600.0
2005-06-16 15:00:00,2.66,2.67,2.66,2.66,971200.0,2.31,2.3186,2.31,2.31,971200.0
2005-06-17 09:30:00,2.66,2.66,2.64,2.65,2328000.0,2.31,2.31,2.2926,2.3013,2328000.0
2005-06-17 10:00:00,2.65,2.65,2.63,2.65,1073600.0,2.3013,2.3013,2.2839,2.3013,1073600.0
2005-06-17 11:00:00,2.65,2.65,2.63,2.64,728000.0,2.3013,2.3013,2.2839,2.2926,728000.0
2005-06-17 12:00:00,2.64,2.66,2.64,2.66,358400.0,2.2926,2.31,2.2926,2.31,358400.0
2005-06-17 13:00:00,2.65,2.66,2.65,2.66,664000.0,2.3013,2.31,2.3013,2.31,664000.0
2005-06-17 14:00:00,2.66,2.67,2.65,2.67,438400.0,2.31,2.3186,2.3013,2.3186,438400.0
2005-06-17 15:00:00,2.67,2.67,2.65,2.65,1731200.0,2.3186,2.3186,2.3013,2.3013,1731200.0
2005-06-20 09:30:00,2.64,2.65,2.63,2.64,758400.0,2.2926,2.3013,2.2839,2.2926,758400.0
2005-06-20 10:00:00,2.64,2.64,2.63,2.63,926400.0,2.2926,2.2926,2.2839,2.2839,926400.0
2005-06-20 11:00:00,2.63,2.64,2.62,2.63,1017600.0,2.2839,2.2926,2.2752,2.2839,1017600.0
2005-06-20 12:00:00,2.63,2.63,2.62,2.63,779200.0,2.2839,2.2839,2.2752,2.2839,779200.0
2005-06-20 13:00:00,2.63,2.63,2.63,2.63,740800.0,2.2839,2.2839,2.2839,2.2839,740800.0
2005-06-20 14:00:00,2.63,2.65,2.63,2.64,1067200.0,2.2839,2.3013,2.2839,2.2926,1067200.0
2005-06-20 15:00:00,2.64,2.65,2.64,2.64,976000.0,2.2926,2.3013,2.2926,2.2926,976000.0
2005-06-21 09:30:00,2.63,2.65,2.62,2.63,310400.0,2.2839,2.3013,2.2752,2.2839,310400.0
2005-06-21 10:00:00,2.63,2.65,2.63,2.64,883200.0,2.2839,2.3013,2.2839,2.2926,883200.0
2005-06-21 11:00:00,2.64,2.65,2.64,2.65,763200.0,2.2926,2.3013,2.2926,2.3013,763200.0
2005-06-21 12:00:00,2.65,2.65,2.64,2.65,448000.0,2.3013,2.3013,2.2926,2.3013,448000.0
2005-06-21 13:00:00,2.65,2.65,2.65,2.65,616000.0,2.3013,2.3013,2.3013,2.3013,616000.0
2005-06-21 14:00:00,2.65,2.65,2.64,2.65,907200.0,2.3013,2.3013,2.2926,2.3013,907200.0
2005-06-21 15:00:00,2.65,2.65,2.64,2.65,771200.0,2.3013,2.3013,2.2926,2.3013,771200.0
2005-06-22 09:30:00,2.66,2.67,2.66,2.66,484800.0,2.31,2.3186,2.31,2.31,484800.0
2005-06-22 10:00:00,2.66,2.66,2.64,2.65,1644800.0,2.31,2.31,2.2926,2.3013,1644800.0
2005-06-22 11:00:00,2.65,2.65,2.63,2.63,654400.0,2.3013,2.3013,2.2839,2.2839,654400.0
2005-06-22 12:00:00,2.63,2.65,2.63,2.65,540800.0,2.2839,2.3013,2.2839,2.3013,540800.0
2005-06-22 13:00:00,2.65,2.66,2.65,2.65,646400.0,2.3013,2.31,2.3013,2.3013,646400.0
2005-06-22 14:00:00,2.64,2.66,2.64,2.66,766400.0,2.2926,2.31,2.2926,2.31,766400.0
2005-06-22 15:00:00,2.66,2.66,2.65,2.65,1147200.0,2.31,2.31,2.3013,2.3013,1147200.0
2005-06-23 09:30:00,2.66,2.68,2.64,2.67,1166400.0,2.31,2.3273,2.2926,2.3186,1166400.0
2005-06-23 10:00:00,2.67,2.68,2.66,2.68,782400.0,2.3186,2.3273,2.31,2.3273,782400.0
2005-06-23 11:00:00,2.68,2.69,2.68,2.68,729600.0,2.3273,2.336,2.3273,2.3273,729600.0
2005-06-23 12:00:00,2.68,2.68,2.68,2.68,326400.0,2.3273,2.3273,2.3273,2.3273,326400.0
2005-06-23 13:00:00,2.68,2.68,2.64,2.66,806400.0,2.3273,2.3273,2.2926,2.31,806400.0
2005-06-23 14:00:00,2.66,2.66,2.65,2.65,593600.0,2.31,2.31,2.3013,2.3013,593600.0
2005-06-23 15:00:00,2.65,2.65,2.63,2.63,777600.0,2.3013,2.3013,2.2839,2.2839,777600.0
2005-06-24 09:30:00,2.63,2.63,2.62,2.62,515200.0,2.2839,2.2839,2.2752,2.2752,515200.0
2005-06-24 10:00:00,2.62,2.62,2.57,2.57,1862400.0,2.2752,2.2752,2.2318,2.2318,1862400.0
2005-06-24 11:00:00,2.57,2.58,2.57,2.57,1464000.0,2.2318,2.2405,2.2318,2.2318,1464000.0
2005-06-24 12:00:00,2.57,2.58,2.57,2.57,1201600.0,2.2318,2.2405,2.2318,2.2318,1201600.0
2005-06-24 13:00:00,2.57,2.59,2.55,2.55,2257600.0,2.2318,2.2492,2.2144,2.2144,2257600.0
2005-06-24 14:00:00,2.55,2.58,2.54,2.56,1620800.0,2.2144,2.2405,2.2058,2.2231,1620800.0
2005-06-24 15:00:00,2.56,2.57,2.54,2.56,2772800.0,2.2231,2.2318,2.2058,2.2231,2772800.0
2005-06-27 09:30:00,2.55,2.57,2.54,2.55,278400.0,2.2144,2.2318,2.2058,2.2144,278400.0
2005-06-27 10:00:00,2.55,2.55,2.53,2.54,547200.0,2.2144,2.2144,2.1971,2.2058,547200.0
2005-06-27 11:00:00,2.54,2.55,2.54,2.55,409600.0,2.2058,2.2144,2.2058,2.2144,409600.0
2005-06-27 12:00:00,2.55,2.55,2.54,2.54,294400.0,2.2144,2.2144,2.2058,2.2058,294400.0
2005-06-27 13:00:00,2.54,2.54,2.53,2.53,456000.0,2.2058,2.2058,2.1971,2.1971,456000.0
2005-06-27 14:00:00,2.53,2.55,2.53,2.54,916800.0,2.1971,2.2144,2.1971,2.2058,916800.0
2005-06-27 15:00:00,2.54,2.55,2.54,2.54,1331200.0,2.2058,2.2144,2.2058,2.2058,1331200.0
2005-06-28 09:30:00,2.55,2.57,2.54,2.57,299200.0,2.2144,2.2318,2.2058,2.2318,299200.0
2005-06-28 10:00:00,2.57,2.57,2.55,2.55,830400.0,2.2318,2.2318,2.2144,2.2144,830400.0
2005-06-28 11:00:00,2.55,2.57,2.55,2.56,1102400.0,2.2144,2.2318,2.2144,2.2231,1102400.0
2005-06-28 12:00:00,2.56,2.56,2.55,2.55,539200.0,2.2231,2.2231,2.2144,2.2144,539200.0
2005-06-28 13:00:00,2.55,2.57,2.55,2.57,516800.0,2.2144,2.2318,2.2144,2.2318,516800.0
2005-06-28 14:00:00,2.57,2.58,2.56,2.57,833600.0,2.2318,2.2405,2.2231,2.2318,833600.0
2005-06-28 15:00:00,2.57,2.57,2.56,2.56,1172800.0,2.2318,2.2318,2.2231,2.2231,1172800.0
2005-06-29 09:30:00,2.57,2.57,2.56,2.56,347200.0,2.2318,2.2318,2.2231,2.2231,347200.0
2005-06-29 10:00:00,2.55,2.56,2.52,2.54,1572800.0,2.2144,2.2231,2.1884,2.2058,1572800.0
2005-06-29 11:00:00,2.54,2.55,2.53,2.54,697600.0,2.2058,2.2144,2.1971,2.2058,697600.0
2005-06-29 12:00:00,2.54,2.54,2.53,2.54,475200.0,2.2058,2.2058,2.1971,2.2058,475200.0
2005-06-29 13:00:00,2.54,2.54,2.52,2.52,985600.0,2.2058,2.2058,2.1884,2.1884,985600.0
2005-06-29 14:00:00,2.52,2.54,2.52,2.53,779200.0,2.1884,2.2058,2.1884,2.1971,779200.0
2005-06-29 15:00:00,2.53,2.53,2.52,2.53,1739200.0,2.1971,2.1971,2.1884,2.1971,1739200.0
2005-06-30 09:30:00,2.54,2.55,2.54,2.54,612800.0,2.2058,2.2144,2.2058,2.2058,612800.0
2005-06-30 10:00:00,2.54,2.56,2.53,2.54,1460800.0,2.2058,2.2231,2.1971,2.2058,1460800.0
2005-06-30 11:00:00,2.54,2.55,2.54,2.54,963200.0,2.2058,2.2144,2.2058,2.2058,963200.0
2005-06-30 12:00:00,2.54,2.54,2.52,2.52,955200.0,2.2058,2.2058,2.1884,2.1884,955200.0
2005-06-30 13:00:00,2.52,2.53,2.52,2.53,659200.0,2.1884,2.1971,2.1884,2.1971,659200.0
2005-06-30 14:00:00,2.53,2.54,2.5,2.53,1993600.0,2.1971,2.2058,2.171,2.1971,1993600.0
2005-06-30 15:00:00,2.53,2.54,2.51,2.51,1756800.0,2.1971,2.2058,2.1797,2.1797,1756800.0
2005-07-01 09:30:00,2.52,2.54,2.52,2.54,488000.0,2.1884,2.2058,2.1884,2.2058,488000.0
2005-07-01 10:00:00,2.54,2.55,2.51,2.51,800000.0,2.2058,2.2144,2.1797,2.1797,800000.0
2005-07-01 11:00:00,2.51,2.52,2.51,2.51,475200.0,2.1797,2.1884,2.1797,2.1797,475200.0
2005-07-01 12:00:00,2.51,2.51,2.5,2.51,491200.0,2.1797,2.1797,2.171,2.1797,491200.0
2005-07-01 13:00:00,2.51,2.53,2.51,2.53,552000.0,2.1797,2.1971,2.1797,2.1971,552000.0
2005-07-01 14:00:00,2.53,2.55,2.53,2.54,752000.0,2.1971,2.2144,2.1971,2.2058,752000.0
2005-07-01 15:00:00,2.54,2.55,2.54,2.55,1267200.0,2.2058,2.2144,2.2058,2.2144,1267200.0
2005-07-05 09:30:00,2.55,2.58,2.55,2.58,556800.0,2.2144,2.2405,2.2144,2.2405,556800.0
2005-07-05 10:00:00,2.58,2.61,2.57,2.6,840000.0,2.2405,2.2665,2.2318,2.2579,840000.0
2005-07-05 11:00:00,2.6,2.61,2.6,2.6,721600.0,2.2579,2.2665,2.2579,2.2579,721600.0
2005-07-05 12:00:00,2.6,2.63,2.6,2.63,777600.0,2.2579,2.2839,2.2579,2.2839,777600.0
2005-07-05 13:00:00,2.63,2.65,2.63,2.65,872000.0,2.2839,2.3013,2.2839,2.3013,872000.0
2005-07-05 14:00:00,2.65,2.66,2.64,2.66,1134400.0,2.3013,2.31,2.2926,2.31,1134400.0
2005-07-05 15:00:00,2.66,2.67,2.65,2.65,4236800.0,2.31,2.3186,2.3013,2.3013,4236800.0
2005-07-06 09:30:00,2.66,2.69,2.66,2.68,1260800.0,2.31,2.336,2.31,2.3273,1260800.0
2005-07-06 10:00:00,2.68,2.68,2.66,2.68,1313600.0,2.3273,2.3273,2.31,2.3273,1313600.0
2005-07-06 11:00:00,2.68,2.69,2.68,2.69,1843200.0,2.3273,2.336,2.3273,2.336,1843200.0
2005-07-06 12:00:00,2.69,2.7,2.69,2.69,817600.0,2.336,2.3447,2.336,2.336,817600.0
2005-07-06 13:00:00,2.69,2.7,2.69,2.7,403200.0,2.336,2.3447,2.336,2.3447,403200.0
2005-07-06 14:00:00,2.7,2.7,2.68,2.69,1091200.0,2.3447,2.3447,2.3273,2.336,1091200.0
2005-07-06 15:00:00,2.69,2.69,2.68,2.69,1844800.0,2.336,2.336,2.3273,2.336,1844800.0
2005-07-07 09:30:00,2.64,2.67,2.63,2.65,836800.0,2.2926,2.3186,2.2839,2.3013,836800.0
2005-07-07 10:00:00,2.65,2.67,2.65,2.66,1377600.0,2.3013,2.3186,2.3013,2.31,1377600.0
2005-07-07 11:00:00,2.66,2.67,2.65,2.66,536000.0,2.31,2.3186,2.3013,2.31,536000.0
2005-07-07 12:00:00,2.67,2.68,2.66,2.68,793600.0,2.3186,2.3273,2.31,2.3273,793600.0
2005-07-07 13:00:00,2.68,2.71,2.68,2.7,787200.0,2.3273,2.3534,2.3273,2.3447,787200.0
2005-07-07 14:00:00,2.7,2.71,2.69,2.7,732800.0,2.3447,2.3534,2.336,2.3447,732800.0
2005-07-07 15:00:00,2.7,2.73,2.7,2.73,2731200.0,2.3447,2.3708,2.3447,2.3708,2731200.0
2005-07-08 09:30:00,2.73,2.74,2.72,2.73,2025600.0,2.3708,2.3794,2.3621,2.3708,2025600.0
2005-07-08 10:00:00,2.73,2.74,2.72,2.74,2123200.0,2.3708,2.3794,2.3621,2.3794,2123200.0
2005-07-08 11:00:00,2.74,2.76,2.74,2.76,3892800.0,2.3794,2.3968,2.3794,2.3968,3892800.0
2005-07-08 12:00:00,2.76,2.77,2.63,2.77,3350400.0,2.3968,2.4055,2.2839,2.4055,3350400.0
2005-07-08 13:00:00,2.77,2.78,2.77,2.78,619200.0,2.4055,2.4142,2.4055,2.4142,619200.0
2005-07-08 14:00:00,2.78,2.78,2.78,2.78,1422400.0,2.4142,2.4142,2.4142,2.4142,1422400.0
2005-07-08 15:00:00,2.78,2.78,2.77,2.77,1593600.0,2.4142,2.4142,2.4055,2.4055,1593600.0
2005-07-11 09:30:00,2.78,2.79,2.78,2.79,524800.0,2.4142,2.4229,2.4142,2.4229,524800.0
2005-07-11 10:00:00,2.79,2.81,2.78,2.81,1238400.0,2.4229,2.4402,2.4142,2.4402,1238400.0
2005-07-11 11:00:00,2.81,2.84,2.81,2.82,3056000.0,2.4402,2.4663,2.4402,2.4489,3056000.0
2005-07-11 12:00:00,2.82,2.83,2.82,2.82,891200.0,2.4489,2.4576,2.4489,2.4489,891200.0
2005-07-11 13:00:00,2.82,2.83,2.81,2.82,816000.0,2.4489,2.4576,2.4402,2.4489,816000.0
2005-07-11 14:00:00,2.82,2.82,2.81,2.81,1131200.0,2.4489,2.4489,2.4402,2.4402,1131200.0
2005-07-11 15:00:00,2.81,2.81,2.8,2.81,1612800.0,2.4402,2.4402,2.4315,2.4402,1612800.0
2005-07-12 09:30:00,2.82,2.82,2.8,2.8,587200.0,2.4489,2.4489,2.4315,2.4315,587200.0
2005-07-12 10:00:00,2.8,2.81,2.79,2.81,860800.0,2.4315,2.4402,2.4229,2.4402,860800.0
2005-07-12 11:00:00,2.81,2.81,2.8,2.8,820800.0,2.4402,2.4402,2.4315,2.4315,820800.0
2005-07-12 12:00:00,2.8,2.8,2.8,2.8,630400.0,2.4315,2.4315,2.4315,2.4315,630400.0
2005-07-12 13:00:00,2.8,2.8,2.79,2.8,448000.0,2.4315,2.4315,2.4229,2.4315,448000.0
2005-07-12 14:00:00,2.8,2.81,2.8,2.8,1163200.0,2.4315,2.4402,2.4315,2.4315,1163200.0
2005-07-12 15:00:00,2.81,2.81,2.8,2.8,860800.0,2.4402,2.4402,2.4315,2.4315,860800.0
2005-07-13 09:30:00,2.81,2.81,2.8,2.8,393600.0,2.4402,2.4402,2.4315,2.4315,393600.0
2005-07-13 10:00:00,2.8,2.8,2.77,2.78,1120000.0,2.4315,2.4315,2.4055,2.4142,1120000.0
2005-07-13 11:00:00,2.78,2.8,2.78,2.8,718400.0,2.4142,2.4315,2.4142,2.4315,718400.0
2005-07-13 12:00:00,2.8,2.8,2.79,2.79,452800.0,2.4315,2.4315,2.4229,2.4229,452800.0
2005-07-13 13:00:00,2.79,2.79,2.78,2.79,806400.0,2.4229,2.4229,2.4142,2.4229,806400.0
2005-07-13 14:00:00,2.79,2.79,2.78,2.79,350400.0,2.4229,2.4229,2.4142,2.4229,350400.0
2005-07-13 15:00:00,2.79,2.79,2.78,2.78,960000.0,2.4229,2.4229,2.4142,2.4142,960000.0
2005-07-14 09:30:00,2.79,2.8,2.77,2.77,1123200.0,2.4229,2.4315,2.4055,2.4055,1123200.0
2005-07-14 10:00:00,2.77,2.79,2.77,2.78,1806400.0,2.4055,2.4229,2.4055,2.4142,1806400.0
2005-07-14 11:00:00,2.78,2.79,2.78,2.78,960000.0,2.4142,2.4229,2.4142,2.4142,960000.0
2005-07-14 12:00:00,2.78,2.78,2.77,2.78,1144000.0,2.4142,2.4142,2.4055,2.4142,1144000.0
2005-07-14 13:00:00,2.78,2.78,2.77,2.78,742400.0,2.4142,2.4142,2.4055,2.4142,742400.0
2005-07-14 14:00:00,2.78,2.78,2.77,2.77,496000.0,2.4142,2.4142,2.4055,2.4055,496000.0
2005-07-14 15:00:00,2.78,2.78,2.75,2.77,2038400.0,2.4142,2.4142,2.3881,2.4055,2038400.0
2005-07-15 09:30:00,2.75,2.75,2.7,2.73,1006400.0,2.3881,2.3881,2.3447,2.3708,1006400.0
2005-07-15 10:00:00,2.72,2.73,2.71,2.72,1081600.0,2.3621,2.3708,2.3534,2.3621,1081600.0
2005-07-15 11:00:00,2.72,2.74,2.71,2.72,1739200.0,2.3621,2.3794,2.3534,2.3621,1739200.0
2005-07-15 12:00:00,2.72,2.73,2.72,2.73,803200.0,2.3621,2.3708,2.3621,2.3708,803200.0
2005-07-15 13:00:00,2.73,2.74,2.72,2.73,1440000.0,2.3708,2.3794,2.3621,2.3708,1440000.0
2005-07-15 14:00:00,2.73,2.76,2.73,2.76,868800.0,2.3708,2.3968,2.3708,2.3968,868800.0
2005-07-15 15:00:00,2.76,2.76,2.74,2.74,1089600.0,2.3968,2.3968,2.3794,2.3794,1089600.0
2005-07-18 09:30:00,2.74,2.74,2.71,2.73,491200.0,2.3794,2.3794,2.3534,2.3708,491200.0
2005-07-18 10:00:00,2.72,2.72,2.71,2.72,936000.0,2.3621,2.3621,2.3534,2.3621,936000.0
2005-07-18 11:00:00,2.72,2.73,2.71,2.71,563200.0,2.3621,2.3708,2.3534,2.3534,563200.0
2005-07-18 12:00:00,2.71,2.72,2.71,2.71,406400.0,2.3534,2.3621,2.3534,2.3534,406400.0
2005-07-18 13:00:00,2.71,2.72,2.71,2.72,475200.0,2.3534,2.3621,2.3534,2.3621,475200.0
2005-07-18 14:00:00,2.71,2.72,2.71,2.71,1425600.0,2.3534,2.3621,2.3534,2.3534,1425600.0
2005-07-18 15:00:00,2.71,2.72,2.7,2.7,1654400.0,2.3534,2.3621,2.3447,2.3447,1654400.0
2005-07-19 09:30:00,2.71,2.72,2.7,2.72,491200.0,2.3534,2.3621,2.3447,2.3621,491200.0
2005-07-19 10:00:00,2.72,2.75,2.71,2.74,1801600.0,2.3621,2.3881,2.3534,2.3794,1801600.0
2005-07-19 11:00:00,2.74,2.75,2.72,2.74,1112000.0,2.3794,2.3881,2.3621,2.3794,1112000.0
2005-07-19 12:00:00,2.74,2.77,2.74,2.76,564800.0,2.3794,2.4055,2.3794,2.3968,564800.0
2005-07-19 13:00:00,2.76,2.77,2.76,2.76,449600.0,2.3968,2.4055,2.3968,2.3968,449600.0
2005-07-19 14:00:00,2.76,2.77,2.76,2.76,1124800.0,2.3968,2.4055,2.3968,2.3968,1124800.0
2005-07-19 15:00:00,2.76,2.77,2.76,2.77,1187200.0,2.3968,2.4055,2.3968,2.4055,1187200.0
2005-07-20 09:30:00,2.77,2.83,2.77,2.8,1416000.0,2.4055,2.4576,2.4055,2.4315,1416000.0
2005-07-20 10:00:00,2.8,2.81,2.78,2.8,1123200.0,2.4315,2.4402,2.4142,2.4315,1123200.0
2005-07-20 11:00:00,2.8,2.84,2.8,2.83,1172800.0,2.4315,2.4663,2.4315,2.4576,1172800.0
2005-07-20 12:00:00,2.83,2.84,2.82,2.82,617600.0,2.4576,2.4663,2.4489,2.4489,617600.0
2005-07-20 13:00:00,2.82,2.89,2.81,2.88,1502400.0,2.4489,2.5097,2.4402,2.501,1502400.0
2005-07-20 14:00:00,2.88,2.88,2.79,2.84,1548800.0,2.501,2.501,2.4229,2.4663,1548800.0
2005-07-20 15:00:00,2.85,2.86,2.83,2.84,1881600.0,2.475,2.4836,2.4576,2.4663,1881600.0
2005-07-21 09:30:00,2.85,2.85,2.82,2.84,548800.0,2.475,2.475,2.4489,2.4663,548800.0
2005-07-21 10:00:00,2.85,2.85,2.8,2.82,892800.0,2.475,2.475,2.4315,2.4489,892800.0
2005-07-21 11:00:00,2.82,2.84,2.82,2.84,449600.0,2.4489,2.4663,2.4489,2.4663,449600.0
2005-07-21 12:00:00,2.84,2.87,2.83,2.87,888000.0,2.4663,2.4923,2.4576,2.4923,888000.0
2005-07-21 13:00:00,2.87,2.87,2.84,2.84,1289600.0,2.4923,2.4923,2.4663,2.4663,1289600.0
2005-07-21 14:00:00,2.84,2.84,2.8,2.83,1262400.0,2.4663,2.4663,2.4315,2.4576,1262400.0
2005-07-21 15:00:00,2.83,2.85,2.83,2.84,1704000.0,2.4576,2.475,2.4576,2.4663,1704000.0
2005-07-22 09:30:00,2.86,2.86,2.83,2.84,686400.0,2.4836,2.4836,2.4576,2.4663,686400.0
2005-07-22 10:00:00,2.84,2.84,2.81,2.82,1009600.0,2.4663,2.4663,2.4402,2.4489,1009600.0
2005-07-22 11:00:00,2.82,2.83,2.81,2.83,771200.0,2.4489,2.4576,2.4402,2.4576,771200.0
2005-07-22 12:00:00,2.83,2.83,2.81,2.81,856000.0,2.4576,2.4576,2.4402,2.4402,856000.0
2005-07-22 13:00:00,2.81,2.83,2.81,2.82,1316800.0,2.4402,2.4576,2.4402,2.4489,1316800.0
2005-07-22 14:00:00,2.82,2.82,2.81,2.82,1472000.0,2.4489,2.4489,2.4402,2.4489,1472000.0
2005-07-22 15:00:00,2.82,2.83,2.82,2.83,1734400.0,2.4489,2.4576,2.4489,2.4576,1734400.0
2005-07-25 09:30:00,2.84,2.85,2.82,2.83,934400.0,2.4663,2.475,2.4489,2.4576,934400.0
2005-07-25 10:00:00,2.83,2.84,2.82,2.84,1393600.0,2.4576,2.4663,2.4489,2.4663,1393600.0
2005-07-25 11:00:00,2.84,2.84,2.82,2.83,540800.0,2.4663,2.4663,2.4489,2.4576,540800.0
2005-07-25 12:00:00,2.83,2.83,2.8,2.81,417600.0,2.4576,2.4576,2.4315,2.4402,417600.0
2005-07-25 13:00:00,2.81,2.82,2.81,2.82,505600.0,2.4402,2.4489,2.4402,2.4489,505600.0
2005-07-25 14:00:00,2.82,2.82,2.81,2.81,612800.0,2.4489,2.4489,2.4402,2.4402,612800.0
2005-07-25 15:00:00,2.81,2.81,2.8,2.8,1312000.0,2.4402,2.4402,2.4315,2.4315,1312000.0
2005-07-26 09:30:00,2.81,2.85,2.81,2.84,385600.0,2.4402,2.475,2.4402,2.4663,385600.0
2005-07-26 10:00:00,2.84,2.85,2.81,2.82,1025600.0,2.4663,2.475,2.4402,2.4489,1025600.0
2005-07-26 11:00:00,2.82,2.82,2.8,2.8,800000.0,2.4489,2.4489,2.4315,2.4315,800000.0
2005-07-26 12:00:00,2.8,2.8,2.79,2.79,908800.0,2.4315,2.4315,2.4229,2.4229,908800.0
2005-07-26 13:00:00,2.79,2.81,2.79,2.8,804800.0,2.4229,2.4402,2.4229,2.4315,804800.0
2005-07-26 14:00:00,2.81,2.81,2.79,2.8,1430400.0,2.4402,2.4402,2.4229,2.4315,1430400.0
2005-07-26 15:00:00,2.8,2.81,2.79,2.8,1665600.0,2.4315,2.4402,2.4229,2.4315,1665600.0
2005-07-27 09:30:00,2.8,2.8,2.78,2.79,316800.0,2.4315,2.4315,2.4142,2.4229,316800.0
2005-07-27 10:00:00,2.79,2.79,2.76,2.76,915200.0,2.4229,2.4229,2.3968,2.3968,915200.0
2005-07-27 11:00:00,2.76,2.77,2.76,2.76,699200.0,2.3968,2.4055,2.3968,2.3968,699200.0
2005-07-27 12:00:00,2.76,2.78,2.76,2.76,880000.0,2.3968,2.4142,2.3968,2.3968,880000.0
2005-07-27 13:00:00,2.76,2.77,2.76,2.76,744000.0,2.3968,2.4055,2.3968,2.3968,744000.0
2005-07-27 14:00:00,2.76,2.77,2.76,2.77,1996800.0,2.3968,2.4055,2.3968,2.4055,1996800.0
2005-07-27 15:00:00,2.77,2.78,2.77,2.78,1652800.0,2.4055,2.4142,2.4055,2.4142,1652800.0
2005-07-28 09:30:00,2.78,2.81,2.78,2.79,200000.0,2.4142,2.4402,2.4142,2.4229,200000.0
2005-07-28 10:00:00,2.79,2.79,2.77,2.77,518400.0,2.4229,2.4229,2.4055,2.4055,518400.0
2005-07-28 11:00:00,2.77,2.78,2.77,2.78,1497600.0,2.4055,2.4142,2.4055,2.4142,1497600.0
2005-07-28 12:00:00,2.78,2.78,2.77,2.78,491200.0,2.4142,2.4142,2.4055,2.4142,491200.0
2005-07-28 13:00:00,2.78,2.78,2.77,2.78,1353600.0,2.4142,2.4142,2.4055,2.4142,1353600.0
2005-07-28 14:00:00,2.77,2.78,2.77,2.78,734400.0,2.4055,2.4142,2.4055,2.4142,734400.0
2005-07-28 15:00:00,2.78,2.79,2.78,2.78,1340800.0,2.4142,2.4229,2.4142,2.4142,1340800.0
2005-07-29 09:30:00,2.79,2.82,2.78,2.81,1235200.0,2.4229,2.4489,2.4142,2.4402,1235200.0
2005-07-29 10:00:00,2.81,2.81,2.78,2.78,920000.0,2.4402,2.4402,2.4142,2.4142,920000.0
2005-07-29 11:00:00,2.78,2.79,2.77,2.77,1097600.0,2.4142,2.4229,2.4055,2.4055,1097600.0
2005-07-29 12:00:00,2.77,2.79,2.77,2.77,768000.0,2.4055,2.4229,2.4055,2.4055,768000.0
2005-07-29 13:00:00,2.77,2.78,2.77,2.78,414400.0,2.4055,2.4142,2.4055,2.4142,414400.0
2005-07-29 14:00:00,2.78,2.78,2.77,2.78,558400.0,2.4142,2.4142,2.4055,2.4142,558400.0
2005-07-29 15:00:00,2.78,2.78,2.76,2.78,1566400.0,2.4142,2.4142,2.3968,2.4142,1566400.0
2005-08-01 09:30:00,2.79,2.8,2.78,2.79,275200.0,2.4229,2.4315,2.4142,2.4229,275200.0
2005-08-01 10:00:00,2.79,2.79,2.78,2.79,1705600.0,2.4229,2.4229,2.4142,2.4229,1705600.0
2005-08-01 11:00:00,2.78,2.79,2.78,2.79,1358400.0,2.4142,2.4229,2.4142,2.4229,1358400.0
2005-08-01 12:00:00,2.79,2.79,2.77,2.77,801600.0,2.4229,2.4229,2.4055,2.4055,801600.0
2005-08-01 13:00:00,2.77,2.78,2.76,2.77,398400.0,2.4055,2.4142,2.3968,2.4055,398400.0
2005-08-01 14:00:00,2.77,2.78,2.74,2.75,2742400.0,2.4055,2.4142,2.3794,2.3881,2742400.0
2005-08-01 15:00:00,2.75,2.76,2.74,2.75,1555200.0,2.3881,2.3968,2.3794,2.3881,1555200.0
2005-08-02 09:30:00,2.75,2.75,2.72,2.74,1876800.0,2.3881,2.3881,2.3621,2.3794,1876800.0
2005-08-02 10:00:00,2.74,2.75,2.74,2.75,1611200.0,2.3794,2.3881,2.3794,2.3881,1611200.0
2005-08-02 11:00:00,2.75,2.76,2.71,2.74,2235200.0,2.3881,2.3968,2.3534,2.3794,2235200.0
2005-08-02 12:00:00,2.74,2.74,2.74,2.74,1124800.0,2.3794,2.3794,2.3794,2.3794,1124800.0
2005-08-02 13:00:00,2.74,2.75,2.74,2.75,798400.0,2.3794,2.3881,2.3794,2.3881,798400.0
2005-08-02 14:00:00,2.75,2.75,2.74,2.75,1145600.0,2.3881,2.3881,2.3794,2.3881,1145600.0
2005-08-02 15:00:00,2.74,2.75,2.74,2.75,1534400.0,2.3794,2.3881,2.3794,2.3881,1534400.0
2005-08-03 09:30:00,2.75,2.77,2.74,2.74,480000.0,2.3881,2.4055,2.3794,2.3794,480000.0
2005-08-03 10:00:00,2.74,2.75,2.74,2.75,752000.0,2.3794,2.3881,2.3794,2.3881,752000.0
2005-08-03 11:00:00,2.75,2.75,2.74,2.74,326400.0,2.3881,2.3881,2.3794,2.3794,326400.0
2005-08-03 12:00:00,2.75,2.75,2.74,2.74,1587200.0,2.3881,2.3881,2.3794,2.3794,1587200.0
2005-08-03 13:00:00,2.74,2.75,2.74,2.75,614400.0,2.3794,2.3881,2.3794,2.3881,614400.0
2005-08-03 14:00:00,2.75,2.75,2.74,2.74,587200.0,2.3881,2.3881,2.3794,2.3794,587200.0
2005-08-03 15:00:00,2.74,2.75,2.74,2.75,601600.0,2.3794,2.3881,2.3794,2.3881,601600.0
2005-08-04 09:30:00,2.74,2.74,2.73,2.73,2003200.0,2.3794,2.3794,2.3708,2.3708,2003200.0
2005-08-04 10:00:00,2.74,2.75,2.73,2.74,1120000.0,2.3794,2.3881,2.3708,2.3794,1120000.0
2005-08-04 11:00:00,2.74,2.75,2.74,2.74,1340800.0,2.3794,2.3881,2.3794,2.3794,1340800.0
2005-08-04 12:00:00,2.74,2.75,2.73,2.74,2385600.0,2.3794,2.3881,2.3708,2.3794,2385600.0
2005-08-04 13:00:00,2.74,2.75,2.74,2.74,1496000.0,2.3794,2.3881,2.3794,2.3794,1496000.0
2005-08-04 14:00:00,2.74,2.75,2.74,2.74,744000.0,2.3794,2.3881,2.3794,2.3794,744000.0
2005-08-04 15:00:00,2.74,2.75,2.74,2.74,2601600.0,2.3794,2.3881,2.3794,2.3794,2601600.0
2005-08-05 09:30:00,2.73,2.75,2.72,2.75,353600.0,2.3708,2.3881,2.3621,2.3881,353600.0
2005-08-05 10:00:00,2.75,2.75,2.73,2.73,1054400.0,2.3881,2.3881,2.3708,2.3708,1054400.0
2005-08-05 11:00:00,2.73,2.73,2.73,2.73,460800.0,2.3708,2.3708,2.3708,2.3708,460800.0
2005-08-05 12:00:00,2.73,2.74,2.73,2.74,1284800.0,2.3708,2.3794,2.3708,2.3794,1284800.0
2005-08-05 13:00:00,2.74,2.75,2.74,2.74,576000.0,2.3794,2.3881,2.3794,2.3794,576000.0
2005-08-05 14:00:00,2.74,2.74,2.73,2.74,1361600.0,2.3794,2.3794,2.3708,2.3794,1361600.0
2005-08-05 15:00:00,2.74,2.74,2.73,2.73,1508800.0,2.3794,2.3794,2.3708,2.3708,1508800.0
2005-08-08 09:30:00,2.74,2.76,2.74,2.76,414400.0,2.3794,2.3968,2.3794,2.3968,414400.0
2005-08-08 10:00:00,2.76,2.77,2.72,2.72,617600.0,2.3968,2.4055,2.3621,2.3621,617600.0
2005-08-08 11:00:00,2.72,2.75,2.72,2.74,513600.0,2.3621,2.3881,2.3621,2.3794,513600.0
2005-08-08 12:00:00,2.74,2.74,2.72,2.73,272000.0,2.3794,2.3794,2.3621,2.3708,272000.0
2005-08-08 13:00:00,2.73,2.74,2.73,2.73,286400.0,2.3708,2.3794,2.3708,2.3708,286400.0
2005-08-08 14:00:00,2.73,2.73,2.71,2.72,340800.0,2.3708,2.3708,2.3534,2.3621,340800.0
2005-08-08 15:00:00,2.72,2.73,2.72,2.72,782400.0,2.3621,2.3708,2.3621,2.3621,782400.0
2005-08-09 09:30:00,2.72,2.76,2.72,2.75,544000.0,2.3621,2.3968,2.3621,2.3881,544000.0
2005-08-09 10:00:00,2.75,2.76,2.73,2.75,702400.0,2.3881,2.3968,2.3708,2.3881,702400.0
2005-08-09 11:00:00,2.75,2.76,2.74,2.75,542400.0,2.3881,2.3968,2.3794,2.3881,542400.0
2005-08-09 12:00:00,2.75,2.76,2.75,2.75,459200.0,2.3881,2.3968,2.3881,2.3881,459200.0
2005-08-09 13:00:00,2.75,2.76,2.75,2.76,315200.0,2.3881,2.3968,2.3881,2.3968,315200.0
2005-08-09 14:00:00,2.76,2.77,2.75,2.76,536000.0,2.3968,2.4055,2.3881,2.3968,536000.0
2005-08-09 15:00:00,2.76,2.76,2.73,2.75,1457600.0,2.3968,2.3968,2.3708,2.3881,1457600.0
2005-08-10 09:30:00,2.76,2.77,2.76,2.76,604800.0,2.3968,2.4055,2.3968,2.3968,604800.0
2005-08-10 10:00:00,2.76,2.77,2.75,2.76,1521600.0,2.3968,2.4055,2.3881,2.3968,1521600.0
2005-08-10 11:00:00,2.76,2.76,2.75,2.76,376000.0,2.3968,2.3968,2.3881,2.3968,376000.0
2005-08-10 12:00:00,2.76,2.76,2.74,2.75,708800.0,2.3968,2.3968,2.3794,2.3881,708800.0
2005-08-10 13:00:00,2.75,2.76,2.75,2.75,718400.0,2.3881,2.3968,2.3881,2.3881,718400.0
2005-08-10 14:00:00,2.75,2.75,2.73,2.73,520000.0,2.3881,2.3881,2.3708,2.3708,520000.0
2005-08-10 15:00:00,2.73,2.73,2.71,2.72,803200.0,2.3708,2.3708,2.3534,2.3621,803200.0
2005-08-11 09:30:00,2.73,2.75,2.73,2.75,507200.0,2.3708,2.3881,2.3708,2.3881,507200.0
2005-08-11 10:00:00,2.75,2.78,2.75,2.76,531200.0,2.3881,2.4142,2.3881,2.3968,531200.0
2005-08-11 11:00:00,2.76,2.77,2.75,2.76,251200.0,2.3968,2.4055,2.3881,2.3968,251200.0
2005-08-11 12:00:00,2.76,2.76,2.75,2.75,299200.0,2.3968,2.3968,2.3881,2.3881,299200.0
2005-08-11 13:00:00,2.76,2.76,2.75,2.76,1019200.0,2.3968,2.3968,2.3881,2.3968,1019200.0
2005-08-11 14:00:00,2.76,2.77,2.76,2.76,1209600.0,2.3968,2.4055,2.3968,2.3968,1209600.0
2005-08-11 15:00:00,2.76,2.77,2.75,2.76,2548800.0,2.3968,2.4055,2.3881,2.3968,2548800.0
2005-08-12 09:30:00,2.75,2.76,2.73,2.75,1318400.0,2.3881,2.3968,2.3708,2.3881,1318400.0
2005-08-12 10:00:00,2.75,2.75,2.73,2.73,800000.0,2.3881,2.3881,2.3708,2.3708,800000.0
2005-08-12 11:00:00,2.74,2.75,2.74,2.74,1582400.0,2.3794,2.3881,2.3794,2.3794,1582400.0
2005-08-12 12:00:00,2.74,2.75,2.74,2.74,417600.0,2.3794,2.3881,2.3794,2.3794,417600.0
2005-08-12 13:00:00,2.74,2.75,2.74,2.75,923200.0,2.3794,2.3881,2.3794,2.3881,923200.0
2005-08-12 14:00:00,2.75,2.77,2.75,2.75,872000.0,2.3881,2.4055,2.3881,2.3881,872000.0
2005-08-12 15:00:00,2.75,2.77,2.75,2.75,2710400.0,2.3881,2.4055,2.3881,2.3881,2710400.0
2005-08-15 09:30:00,2.75,2.76,2.74,2.75,409600.0,2.3881,2.3968,2.3794,2.3881,409600.0
2005-08-15 10:00:00,2.75,2.76,2.74,2.75,323200.0,2.3881,2.3968,2.3794,2.3881,323200.0
2005-08-15 11:00:00,2.75,2.77,2.74,2.77,390400.0,2.3881,2.4055,2.3794,2.4055,390400.0
2005-08-15 12:00:00,2.76,2.79,2.76,2.77,460800.0,2.3968,2.4229,2.3968,2.4055,460800.0
2005-08-15 13:00:00,2.77,2.78,2.75,2.78,1107200.0,2.4055,2.4142,2.3881,2.4142,1107200.0
2005-08-15 14:00:00,2.78,2.78,2.77,2.78,323200.0,2.4142,2.4142,2.4055,2.4142,323200.0
2005-08-15 15:00:00,2.78,2.78,2.77,2.77,1049600.0,2.4142,2.4142,2.4055,2.4055,1049600.0
2005-08-16 09:30:00,2.77,2.78,2.75,2.77,179200.0,2.4055,2.4142,2.3881,2.4055,179200.0
2005-08-16 10:00:00,2.77,2.78,2.75,2.76,2273600.0,2.4055,2.4142,2.3881,2.3968,2273600.0
2005-08-16 11:00:00,2.76,2.76,2.76,2.76,868800.0,2.3968,2.3968,2.3968,2.3968,868800.0
2005-08-16 12:00:00,2.76,2.76,2.75,2.76,539200.0,2.3968,2.3968,2.3881,2.3968,539200.0
2005-08-16 13:00:00,2.76,2.77,2.76,2.76,262400.0,2.3968,2.4055,2.3968,2.3968,262400.0
2005-08-16 14:00:00,2.76,2.76,2.75,2.75,702400.0,2.3968,2.3968,2.3881,2.3881,702400.0
2005-08-16 15:00:00,2.75,2.75,2.74,2.75,523200.0,2.3881,2.3881,2.3794,2.3881,523200.0
2005-08-17 09:30:00,2.76,2.78,2.75,2.77,241600.0,2.3968,2.4142,2.3881,2.4055,241600.0
2005-08-17 10:00:00,2.77,2.78,2.76,2.77,401600.0,2.4055,2.4142,2.3968,2.4055,401600.0
2005-08-17 11:00:00,2.77,2.77,2.76,2.76,1008000.0,2.4055,2.4055,2.3968,2.3968,1008000.0
2005-08-17 12:00:00,2.76,2.77,2.76,2.77,1070400.0,2.3968,2.4055,2.3968,2.4055,1070400.0
2005-08-17 13:00:00,2.77,2.77,2.77,2.77,256000.0,2.4055,2.4055,2.4055,2.4055,256000.0
2005-08-17 14:00:00,2.77,2.77,2.76,2.76,854400.0,2.4055,2.4055,2.3968,2.3968,854400.0
2005-08-17 15:00:00,2.76,2.77,2.76,2.76,315200.0,2.3968,2.4055,2.3968,2.3968,315200.0
2005-08-18 09:30:00,2.74,2.74,2.7,2.71,403200.0,2.3794,2.3794,2.3447,2.3534,403200.0
2005-08-18 10:00:00,2.71,2.73,2.68,2.72,1289600.0,2.3534,2.3708,2.3273,2.3621,1289600.0
2005-08-18 11:00:00,2.72,2.73,2.7,2.71,286400.0,2.3621,2.3708,2.3447,2.3534,286400.0
2005-08-18 12:00:00,2.71,2.72,2.71,2.71,195200.0,2.3534,2.3621,2.3534,2.3534,195200.0
2005-08-18 13:00:00,2.71,2.72,2.71,2.72,200000.0,2.3534,2.3621,2.3534,2.3621,200000.0
2005-08-18 14:00:00,2.72,2.72,2.69,2.7,545600.0,2.3621,2.3621,2.336,2.3447,545600.0
2005-08-18 15:00:00,2.7,2.71,2.7,2.7,1076800.0,2.3447,2.3534,2.3447,2.3447,1076800.0
2005-08-19 09:30:00,2.7,2.71,2.69,2.71,281600.0,2.3447,2.3534,2.336,2.3534,281600.0
2005-08-19 10:00:00,2.71,2.72,2.7,2.7,398400.0,2.3534,2.3621,2.3447,2.3447,398400.0
2005-08-19 11:00:00,2.7,2.71,2.69,2.7,1257600.0,2.3447,2.3534,2.336,2.3447,1257600.0
2005-08-19 12:00:00,2.7,2.7,2.69,2.7,558400.0,2.3447,2.3447,2.336,2.3447,558400.0
2005-08-19 13:00:00,2.7,2.7,2.69,2.69,988800.0,2.3447,2.3447,2.336,2.336,988800.0
2005-08-19 14:00:00,2.69,2.69,2.69,2.69,894400.0,2.336,2.336,2.336,2.336,894400.0
2005-08-19 15:00:00,2.69,2.7,2.69,2.7,1612800.0,2.336,2.3447,2.336,2.3447,1612800.0
2005-08-22 09:30:00,2.7,2.71,2.69,2.7,238400.0,2.3447,2.3534,2.336,2.3447,238400.0
2005-08-22 10:00:00,2.7,2.7,2.69,2.69,2132800.0,2.3447,2.3447,2.336,2.336,2132800.0
2005-08-22 11:00:00,2.69,2.69,2.68,2.69,560000.0,2.336,2.336,2.3273,2.336,560000.0
2005-08-22 12:00:00,2.69,2.69,2.68,2.68,532800.0,2.336,2.336,2.3273,2.3273,532800.0
2005-08-22 13:00:00,2.68,2.68,2.68,2.68,441600.0,2.3273,2.3273,2.3273,2.3273,441600.0
2005-08-22 14:00:00,2.68,2.69,2.68,2.69,524800.0,2.3273,2.336,2.3273,2.336,524800.0
2005-08-22 15:00:00,2.69,2.7,2.68,2.69,1137600.0,2.336,2.3447,2.3273,2.336,1137600.0
2005-08-23 09:30:00,2.7,2.7,2.68,2.69,342400.0,2.3447,2.3447,2.3273,2.336,342400.0
2005-08-23 10:00:00,2.68,2.69,2.68,2.68,1164800.0,2.3273,2.336,2.3273,2.3273,1164800.0
2005-08-23 11:00:00,2.68,2.69,2.67,2.67,1136000.0,2.3273,2.336,2.3186,2.3186,1136000.0
2005-08-23 12:00:00,2.67,2.68,2.66,2.67,1158400.0,2.3186,2.3273,2.31,2.3186,1158400.0
2005-08-23 13:00:00,2.67,2.67,2.65,2.66,1657600.0,2.3186,2.3186,2.3013,2.31,1657600.0
2005-08-23 14:00:00,2.66,2.67,2.66,2.67,1539200.0,2.31,2.3186,2.31,2.3186,1539200.0
2005-08-23 15:00:00,2.67,2.67,2.66,2.66,1899200.0,2.3186,2.3186,2.31,2.31,1899200.0
2005-08-24 09:30:00,2.66,2.67,2.63,2.64,592000.0,2.31,2.3186,2.2839,2.2926,592000.0
2005-08-24 10:00:00,2.64,2.67,2.64,2.66,1720000.0,2.2926,2.3186,2.2926,2.31,1720000.0
2005-08-24 11:00:00,2.66,2.66,2.65,2.65,1336000.0,2.31,2.31,2.3013,2.3013,1336000.0
2005-08-24 12:00:00,2.65,2.67,2.65,2.67,864000.0,2.3013,2.3186,2.3013,2.3186,864000.0
2005-08-24 13:00:00,2.67,2.67,2.67,2.67,572800.0,2.3186,2.3186,2.3186,2.3186,572800.0
2005-08-24 14:00:00,2.67,2.67,2.66,2.66,798400.0,2.3186,2.3186,2.31,2.31,798400.0
2005-08-24 15:00:00,2.66,2.66,2.63,2.64,1123200.0,2.31,2.31,2.2839,2.2926,1123200.0
2005-08-25 09:30:00,2.65,2.67,2.65,2.65,315200.0,2.3013,2.3186,2.3013,2.3013,315200.0
2005-08-25 10:00:00,2.65,2.66,2.65,2.65,534400.0,2.3013,2.31,2.3013,2.3013,534400.0
2005-08-25 11:00:00,2.65,2.68,2.65,2.67,600000.0,2.3013,2.3273,2.3013,2.3186,600000.0
2005-08-25 12:00:00,2.67,2.67,2.66,2.67,772800.0,2.3186,2.3186,2.31,2.3186,772800.0
2005-08-25 13:00:00,2.67,2.67,2.65,2.65,406400.0,2.3186,2.3186,2.3013,2.3013,406400.0
2005-08-25 14:00:00,2.65,2.65,2.65,2.65,414400.0,2.3013,2.3013,2.3013,2.3013,414400.0
2005-08-25 15:00:00,2.65,2.66,2.65,2.66,1030400.0,2.3013,2.31,2.3013,2.31,1030400.0
2005-08-26 09:30:00,2.66,2.66,2.6,2.63,489600.0,2.31,2.31,2.2579,2.2839,489600.0
2005-08-26 10:00:00,2.63,2.63,2.62,2.62,996800.0,2.2839,2.2839,2.2752,2.2752,996800.0
2005-08-26 11:00:00,2.62,2.63,2.6,2.6,379200.0,2.2752,2.2839,2.2579,2.2579,379200.0
2005-08-26 12:00:00,2.6,2.62,2.6,2.61,425600.0,2.2579,2.2752,2.2579,2.2665,425600.0
2005-08-26 13:00:00,2.61,2.62,2.61,2.62,419200.0,2.2665,2.2752,2.2665,2.2752,419200.0
2005-08-26 14:00:00,2.62,2.63,2.62,2.63,720000.0,2.2752,2.2839,2.2752,2.2839,720000.0
2005-08-26 15:00:00,2.63,2.64,2.63,2.64,2472000.0,2.2839,2.2926,2.2839,2.2926,2472000.0
2005-08-29 09:30:00,2.63,2.66,2.62,2.62,1017600.0,2.2839,2.31,2.2752,2.2752,1017600.0
2005-08-29 10:00:00,2.62,2.64,2.62,2.62,1048000.0,2.2752,2.2926,2.2752,2.2752,1048000.0
2005-08-29 11:00:00,2.62,2.63,2.62,2.62,371200.0,2.2752,2.2839,2.2752,2.2752,371200.0
2005-08-29 12:00:00,2.62,2.63,2.62,2.62,336000.0,2.2752,2.2839,2.2752,2.2752,336000.0
2005-08-29 13:00:00,2.62,2.64,2.62,2.64,913600.0,2.2752,2.2926,2.2752,2.2926,913600.0
2005-08-29 14:00:00,2.64,2.64,2.63,2.63,862400.0,2.2926,2.2926,2.2839,2.2839,862400.0
2005-08-29 15:00:00,2.63,2.64,2.63,2.63,2246400.0,2.2839,2.2926,2.2839,2.2839,2246400.0
2005-08-30 09:30:00,2.62,2.62,2.6,2.62,393600.0,2.2752,2.2752,2.2579,2.2752,393600.0
2005-08-30 10:00:00,2.62,2.62,2.59,2.6,947200.0,2.2752,2.2752,2.2492,2.2579,947200.0
2005-08-30 11:00:00,2.6,2.6,2.58,2.6,785600.0,2.2579,2.2579,2.2405,2.2579,785600.0
2005-08-30 12:00:00,2.6,2.62,2.6,2.61,355200.0,2.2579,2.2752,2.2579,2.2665,355200.0
2005-08-30 13:00:00,2.61,2.62,2.61,2.61,433600.0,2.2665,2.2752,2.2665,2.2665,433600.0
2005-08-30 14:00:00,2.61,2.61,2.6,2.6,337600.0,2.2665,2.2665,2.2579,2.2579,337600.0
2005-08-30 15:00:00,2.6,2.62,2.59,2.61,1254400.0,2.2579,2.2752,2.2492,2.2665,1254400.0
2005-08-31 09:30:00,2.61,2.62,2.59,2.59,576000.0,2.2665,2.2752,2.2492,2.2492,576000.0
2005-08-31 10:00:00,2.59,2.62,2.59,2.61,1022400.0,2.2492,2.2752,2.2492,2.2665,1022400.0
2005-08-31 11:00:00,2.61,2.62,2.6,2.6,892800.0,2.2665,2.2752,2.2579,2.2579,892800.0
2005-08-31 12:00:00,2.6,2.61,2.59,2.61,835200.0,2.2579,2.2665,2.2492,2.2665,835200.0
2005-08-31 13:00:00,2.61,2.63,2.61,2.63,640000.0,2.2665,2.2839,2.2665,2.2839,640000.0
2005-08-31 14:00:00,2.63,2.63,2.61,2.63,600000.0,2.2839,2.2839,2.2665,2.2839,600000.0
2005-08-31 15:00:00,2.63,2.65,2.63,2.65,1446400.0,2.2839,2.3013,2.2839,2.3013,1446400.0
2005-09-01 09:30:00,2.65,2.66,2.64,2.65,214400.0,2.3013,2.31,2.2926,2.3013,214400.0
2005-09-01 10:00:00,2.65,2.65,2.62,2.63,1864000.0,2.3013,2.3013,2.2752,2.2839,1864000.0
2005-09-01 11:00:00,2.63,2.64,2.63,2.63,1481600.0,2.2839,2.2926,2.2839,2.2839,1481600.0
2005-09-01 12:00:00,2.63,2.63,2.61,2.62,764800.0,2.2839,2.2839,2.2665,2.2752,764800.0
2005-09-01 13:00:00,2.62,2.62,2.61,2.61,649600.0,2.2752,2.2752,2.2665,2.2665,649600.0
2005-09-01 14:00:00,2.6,2.63,2.6,2.62,900800.0,2.2579,2.2839,2.2579,2.2752,900800.0
2005-09-01 15:00:00,2.62,2.63,2.62,2.62,1644800.0,2.2752,2.2839,2.2752,2.2752,1644800.0
2005-09-02 09:30:00,2.62,2.63,2.61,2.62,449600.0,2.2752,2.2839,2.2665,2.2752,449600.0
2005-09-02 10:00:00,2.62,2.64,2.62,2.64,1128000.0,2.2752,2.2926,2.2752,2.2926,1128000.0
2005-09-02 11:00:00,2.63,2.64,2.63,2.63,726400.0,2.2839,2.2926,2.2839,2.2839,726400.0
2005-09-02 12:00:00,2.63,2.63,2.63,2.63,184000.0,2.2839,2.2839,2.2839,2.2839,184000.0
2005-09-02 13:00:00,2.63,2.63,2.63,2.63,996800.0,2.2839,2.2839,2.2839,2.2839,996800.0
2005-09-02 14:00:00,2.63,2.64,2.63,2.63,272000.0,2.2839,2.2926,2.2839,2.2839,272000.0
2005-09-02 15:00:00,2.63,2.64,2.63,2.64,950400.0,2.2839,2.2926,2.2839,2.2926,950400.0
2005-09-06 09:30:00,2.65,2.66,2.65,2.65,980800.0,2.3013,2.31,2.3013,2.3013,980800.0
2005-09-06 10:00:00,2.65,2.67,2.65,2.66,1491200.0,2.3013,2.3186,2.3013,2.31,1491200.0
2005-09-06 11:00:00,2.66,2.67,2.66,2.67,553600.0,2.31,2.3186,2.31,2.3186,553600.0
2005-09-06 12:00:00,2.67,2.67,2.66,2.67,824000.0,2.3186,2.3186,2.31,2.3186,824000.0
2005-09-06 13:00:00,2.67,2.67,2.66,2.67,550400.0,2.3186,2.3186,2.31,2.3186,550400.0
2005-09-06 14:00:00,2.67,2.67,2.66,2.67,662400.0,2.3186,2.3186,2.31,2.3186,662400.0
2005-09-06 15:00:00,2.67,2.67,2.66,2.67,1048000.0,2.3186,2.3186,2.31,2.3186,1048000.0
2005-09-07 09:30:00,2.67,2.67,2.66,2.66,257600.0,2.3186,2.3186,2.31,2.31,257600.0
2005-09-07 10:00:00,2.66,2.67,2.66,2.67,873600.0,2.31,2.3186,2.31,2.3186,873600.0
2005-09-07 11:00:00,2.67,2.67,2.67,2.67,475200.0,2.3186,2.3186,2.3186,2.3186,475200.0
2005-09-07 12:00:00,2.67,2.67,2.66,2.66,384000.0,2.3186,2.3186,2.31,2.31,384000.0
2005-09-07 13:00:00,2.66,2.68,2.66,2.68,587200.0,2.31,2.3273,2.31,2.3273,587200.0
2005-09-07 14:00:00,2.67,2.68,2.67,2.67,2396800.0,2.3186,2.3273,2.3186,2.3186,2396800.0
2005-09-07 15:00:00,2.67,2.67,2.67,2.67,952000.0,2.3186,2.3186,2.3186,2.3186,952000.0
2005-09-08 09:30:00,2.66,2.66,2.63,2.65,475200.0,2.31,2.31,2.2839,2.3013,475200.0
2005-09-08 10:00:00,2.65,2.66,2.65,2.66,868800.0,2.3013,2.31,2.3013,2.31,868800.0
2005-09-08 11:00:00,2.66,2.67,2.66,2.67,1596800.0,2.31,2.3186,2.31,2.3186,1596800.0
2005-09-08 12:00:00,2.67,2.67,2.66,2.67,907200.0,2.3186,2.3186,2.31,2.3186,907200.0
2005-09-08 13:00:00,2.67,2.67,2.66,2.66,240000.0,2.3186,2.3186,2.31,2.31,240000.0
2005-09-08 14:00:00,2.66,2.67,2.65,2.66,796800.0,2.31,2.3186,2.3013,2.31,796800.0
2005-09-08 15:00:00,2.65,2.66,2.65,2.65,734400.0,2.3013,2.31,2.3013,2.3013,734400.0
2005-09-09 09:30:00,2.65,2.67,2.65,2.66,2278400.0,2.3013,2.3186,2.3013,2.31,2278400.0
2005-09-09 10:00:00,2.67,2.67,2.65,2.66,608000.0,2.3186,2.3186,2.3013,2.31,608000.0
2005-09-09 11:00:00,2.66,2.66,2.63,2.64,1689600.0,2.31,2.31,2.2839,2.2926,1689600.0
2005-09-09 12:00:00,2.64,2.64,2.63,2.64,1024000.0,2.2926,2.2926,2.2839,2.2926,1024000.0
2005-09-09 13:00:00,2.64,2.64,2.62,2.62,947200.0,2.2926,2.2926,2.2752,2.2752,947200.0
2005-09-09 14:00:00,2.62,2.64,2.62,2.64,1636800.0,2.2752,2.2926,2.2752,2.2926,1636800.0
2005-09-09 15:00:00,2.64,2.65,2.63,2.63,1523200.0,2.2926,2.3013,2.2839,2.2839,1523200.0
2005-09-12 09:30:00,2.64,2.65,2.63,2.63,294400.0,2.2942,2.3029,2.2855,2.2855,294400.0
2005-09-12 10:00:00,2.63,2.64,2.62,2.64,1161600.0,2.2855,2.2942,2.2769,2.2942,1161600.0
2005-09-12 11:00:00,2.64,2.64,2.63,2.64,2664000.0,2.2942,2.2942,2.2855,2.2942,2664000.0
2005-09-12 12:00:00,2.64,2.64,2.63,2.63,1033600.0,2.2942,2.2942,2.2855,2.2855,1033600.0
2005-09-12 13:00:00,2.63,2.63,2.62,2.62,1089600.0,2.2855,2.2855,2.2769,2.2769,1089600.0
2005-09-12 14:00:00,2.62,2.63,2.62,2.63,800000.0,2.2769,2.2855,2.2769,2.2855,800000.0
2005-09-12 15:00:00,2.63,2.63,2.6,2.61,3622400.0,2.2855,2.2855,2.2595,2.2682,3622400.0
2005-09-13 09:30:00,2.62,2.62,2.6,2.6,408000.0,2.2769,2.2769,2.2595,2.2595,408000.0
2005-09-13 10:00:00,2.6,2.61,2.59,2.6,1243200.0,2.2595,2.2682,2.2508,2.2595,1243200.0
2005-09-13 11:00:00,2.6,2.61,2.59,2.6,531200.0,2.2595,2.2682,2.2508,2.2595,531200.0
2005-09-13 12:00:00,2.6,2.6,2.6,2.6,633600.0,2.2595,2.2595,2.2595,2.2595,633600.0
2005-09-13 13:00:00,2.6,2.6,2.57,2.57,1553600.0,2.2595,2.2595,2.2334,2.2334,1553600.0
2005-09-13 14:00:00,2.57,2.59,2.57,2.58,1369600.0,2.2334,2.2508,2.2334,2.2421,1369600.0
2005-09-13 15:00:00,2.58,2.59,2.56,2.57,2392000.0,2.2421,2.2508,2.2247,2.2334,2392000.0
2005-09-14 09:30:00,2.58,2.59,2.57,2.58,403200.0,2.2421,2.2508,2.2334,2.2421,403200.0
2005-09-14 10:00:00,2.58,2.58,2.55,2.56,596800.0,2.2421,2.2421,2.216,2.2247,596800.0
2005-09-14 11:00:00,2.56,2.57,2.56,2.56,1070400.0,2.2247,2.2334,2.2247,2.2247,1070400.0
2005-09-14 12:00:00,2.56,2.56,2.56,2.56,1601600.0,2.2247,2.2247,2.2247,2.2247,1601600.0
2005-09-14 13:00:00,2.56,2.56,2.56,2.56,345600.0,2.2247,2.2247,2.2247,2.2247,345600.0
2005-09-14 14:00:00,2.56,2.56,2.55,2.55,1112000.0,2.2247,2.2247,2.216,2.216,1112000.0
2005-09-14 15:00:00,2.55,2.56,2.55,2.55,1811200.0,2.216,2.2247,2.216,2.216,1811200.0
2005-09-15 09:30:00,2.55,2.57,2.55,2.55,444800.0,2.216,2.2334,2.216,2.216,444800.0
2005-09-15 10:00:00,2.54,2.54,2.52,2.52,1227200.0,2.2073,2.2073,2.19,2.19,1227200.0
2005-09-15 11:00:00,2.51,2.51,2.49,2.51,1332800.0,2.1813,2.1813,2.1639,2.1813,1332800.0
2005-09-15 12:00:00,2.5,2.5,2.49,2.5,1321600.0,2.1726,2.1726,2.1639,2.1726,1321600.0
2005-09-15 13:00:00,2.5,2.51,2.49,2.5,556800.0,2.1726,2.1813,2.1639,2.1726,556800.0
2005-09-15 14:00:00,2.5,2.51,2.49,2.51,1521600.0,2.1726,2.1813,2.1639,2.1813,1521600.0
2005-09-15 15:00:00,2.51,2.52,2.5,2.51,2065600.0,2.1813,2.19,2.1726,2.1813,2065600.0
2005-09-16 09:30:00,2.52,2.55,2.51,2.54,1960000.0,2.19,2.216,2.1813,2.2073,1960000.0
2005-09-16 10:00:00,2.54,2.54,2.52,2.53,1094400.0,2.2073,2.2073,2.19,2.1986,1094400.0
2005-09-16 11:00:00,2.53,2.53,2.51,2.53,681600.0,2.1986,2.1986,2.1813,2.1986,681600.0
2005-09-16 12:00:00,2.53,2.55,2.53,2.55,528000.0,2.1986,2.216,2.1986,2.216,528000.0
2005-09-16 13:00:00,2.55,2.55,2.54,2.54,862400.0,2.216,2.216,2.2073,2.2073,862400.0
2005-09-16 14:00:00,2.54,2.54,2.53,2.54,1484800.0,2.2073,2.2073,2.1986,2.2073,1484800.0
2005-09-16 15:00:00,2.54,2.55,2.53,2.53,2054400.0,2.2073,2.216,2.1986,2.1986,2054400.0
2005-09-19 09:30:00,2.44,2.44,2.29,2.39,3403200.0,2.1204,2.1204,1.9901,2.077,3403200.0
2005-09-19 10:00:00,2.39,2.39,2.35,2.37,8457600.0,2.077,2.077,2.0422,2.0596,8457600.0
2005-09-19 11:00:00,2.37,2.39,2.37,2.39,5124800.0,2.0596,2.077,2.0596,2.077,5124800.0
2005-09-19 12:00:00,2.39,2.46,2.39,2.46,3121600.0,2.077,2.1378,2.077,2.1378,3121600.0
2005-09-19 13:00:00,2.45,2.48,2.45,2.47,3051200.0,2.1291,2.1552,2.1291,2.1465,3051200.0
2005-09-19 14:00:00,2.46,2.48,2.43,2.43,2600000.0,2.1378,2.1552,2.1117,2.1117,2600000.0
2005-09-19 15:00:00,2.43,2.44,2.42,2.43,5043200.0,2.1117,2.1204,2.1031,2.1117,5043200.0
2005-09-20 09:30:00,2.43,2.45,2.43,2.44,963200.0,2.1117,2.1291,2.1117,2.1204,963200.0
2005-09-20 10:00:00,2.44,2.46,2.44,2.46,2144000.0,2.1204,2.1378,2.1204,2.1378,2144000.0
2005-09-20 11:00:00,2.46,2.48,2.45,2.47,1348800.0,2.1378,2.1552,2.1291,2.1465,1348800.0
2005-09-20 12:00:00,2.47,2.48,2.46,2.46,2115200.0,2.1465,2.1552,2.1378,2.1378,2115200.0
2005-09-20 13:00:00,2.46,2.46,2.44,2.44,3126400.0,2.1378,2.1378,2.1204,2.1204,3126400.0
2005-09-20 14:00:00,2.44,2.45,2.44,2.45,4363200.0,2.1204,2.1291,2.1204,2.1291,4363200.0
2005-09-20 15:00:00,2.45,2.45,2.43,2.45,6036800.0,2.1291,2.1291,2.1117,2.1291,6036800.0
2005-09-21 09:30:00,2.43,2.45,2.43,2.44,1584000.0,2.1117,2.1291,2.1117,2.1204,1584000.0
2005-09-21 10:00:00,2.44,2.44,2.42,2.43,1796800.0,2.1204,2.1204,2.1031,2.1117,1796800.0
2005-09-21 11:00:00,2.43,2.43,2.41,2.42,1593600.0,2.1117,2.1117,2.0944,2.1031,1593600.0
2005-09-21 12:00:00,2.42,2.42,2.41,2.41,1140800.0,2.1031,2.1031,2.0944,2.0944,1140800.0
2005-09-21 13:00:00,2.41,2.42,2.4,2.41,1076800.0,2.0944,2.1031,2.0857,2.0944,1076800.0
2005-09-21 14:00:00,2.4,2.42,2.4,2.42,2022400.0,2.0857,2.1031,2.0857,2.1031,2022400.0
2005-09-21 15:00:00,2.42,2.42,2.4,2.4,1230400.0,2.1031,2.1031,2.0857,2.0857,1230400.0
2005-09-22 09:30:00,2.39,2.4,2.35,2.36,403200.0,2.077,2.0857,2.0422,2.0509,403200.0
2005-09-22 10:00:00,2.36,2.38,2.36,2.36,920000.0,2.0509,2.0683,2.0509,2.0509,920000.0
2005-09-22 11:00:00,2.36,2.36,2.35,2.35,1364800.0,2.0509,2.0509,2.0422,2.0422,1364800.0
2005-09-22 12:00:00,2.35,2.36,2.32,2.36,1243200.0,2.0422,2.0509,2.0161,2.0509,1243200.0
2005-09-22 13:00:00,2.36,2.38,2.35,2.38,2980800.0,2.0509,2.0683,2.0422,2.0683,2980800.0
2005-09-22 14:00:00,2.38,2.4,2.38,2.4,2768000.0,2.0683,2.0857,2.0683,2.0857,2768000.0
2005-09-22 15:00:00,2.4,2.41,2.39,2.39,3617600.0,2.0857,2.0944,2.077,2.077,3617600.0
2005-09-23 09:30:00,2.38,2.39,2.36,2.37,315200.0,2.0683,2.077,2.0509,2.0596,315200.0
2005-09-23 10:00:00,2.37,2.39,2.37,2.39,268800.0,2.0596,2.077,2.0596,2.077,268800.0
2005-09-23 11:00:00,2.39,2.4,2.38,2.38,864000.0,2.077,2.0857,2.0683,2.0683,864000.0
2005-09-23 12:00:00,2.38,2.38,2.37,2.38,638400.0,2.0683,2.0683,2.0596,2.0683,638400.0
2005-09-23 13:00:00,2.38,2.39,2.38,2.39,1219200.0,2.0683,2.077,2.0683,2.077,1219200.0
2005-09-23 14:00:00,2.39,2.4,2.39,2.4,593600.0,2.077,2.0857,2.077,2.0857,593600.0
2005-09-23 15:00:00,2.4,2.4,2.39,2.4,2436800.0,2.0857,2.0857,2.077,2.0857,2436800.0
2005-09-26 09:30:00,2.57,2.59,2.51,2.53,3387200.0,2.2334,2.2508,2.1813,2.1986,3387200.0
2005-09-26 10:00:00,2.53,2.55,2.5,2.51,4136000.0,2.1986,2.216,2.1726,2.1813,4136000.0
2005-09-26 11:00:00,2.51,2.52,2.5,2.51,1073600.0,2.1813,2.19,2.1726,2.1813,1073600.0
2005-09-26 12:00:00,2.51,2.53,2.51,2.52,782400.0,2.1813,2.1986,2.1813,2.19,782400.0
2005-09-26 13:00:00,2.52,2.52,2.5,2.52,1284800.0,2.19,2.19,2.1726,2.19,1284800.0
2005-09-26 14:00:00,2.52,2.52,2.49,2.5,2096000.0,2.19,2.19,2.1639,2.1726,2096000.0
2005-09-26 15:00:00,2.5,2.51,2.49,2.5,2809600.0,2.1726,2.1813,2.1639,2.1726,2809600.0
2005-09-27 09:30:00,2.49,2.5,2.47,2.49,747200.0,2.1639,2.1726,2.1465,2.1639,747200.0
2005-09-27 10:00:00,2.48,2.49,2.46,2.47,860800.0,2.1552,2.1639,2.1378,2.1465,860800.0
2005-09-27 11:00:00,2.47,2.48,2.46,2.47,766400.0,2.1465,2.1552,2.1378,2.1465,766400.0
2005-09-27 12:00:00,2.47,2.48,2.47,2.47,948800.0,2.1465,2.1552,2.1465,2.1465,948800.0
2005-09-27 13:00:00,2.47,2.48,2.46,2.48,508800.0,2.1465,2.1552,2.1378,2.1552,508800.0
2005-09-27 14:00:00,2.48,2.5,2.48,2.5,894400.0,2.1552,2.1726,2.1552,2.1726,894400.0
2005-09-27 15:00:00,2.5,2.5,2.48,2.49,1860800.0,2.1726,2.1726,2.1552,2.1639,1860800.0
2005-09-28 09:30:00,2.49,2.5,2.46,2.46,324800.0,2.1639,2.1726,2.1378,2.1378,324800.0
2005-09-28 10:00:00,2.46,2.48,2.46,2.48,1233600.0,2.1378,2.1552,2.1378,2.1552,1233600.0
2005-09-28 11:00:00,2.48,2.48,2.46,2.47,448000.0,2.1552,2.1552,2.1378,2.1465,448000.0
2005-09-28 12:00:00,2.47,2.47,2.45,2.47,438400.0,2.1465,2.1465,2.1291,2.1465,438400.0
2005-09-28 13:00:00,2.47,2.47,2.44,2.45,592000.0,2.1465,2.1465,2.1204,2.1291,592000.0
2005-09-28 14:00:00,2.45,2.48,2.45,2.47,632000.0,2.1291,2.1552,2.1291,2.1465,632000.0
2005-09-28 15:00:00,2.47,2.48,2.47,2.47,1193600.0,2.1465,2.1552,2.1465,2.1465,1193600.0
2005-09-29 09:30:00,2.48,2.5,2.48,2.49,377600.0,2.1552,2.1726,2.1552,2.1639,377600.0
2005-09-29 10:00:00,2.49,2.51,2.49,2.5,1800000.0,2.1639,2.1813,2.1639,2.1726,1800000.0
2005-09-29 11:00:00,2.5,2.52,2.49,2.52,1734400.0,2.1726,2.19,2.1639,2.19,1734400.0
2005-09-29 12:00:00,2.51,2.53,2.51,2.52,1262400.0,2.1813,2.1986,2.1813,2.19,1262400.0
2005-09-29 13:00:00,2.52,2.53,2.51,2.51,2025600.0,2.19,2.1986,2.1813,2.1813,2025600.0
2005-09-29 14:00:00,2.51,2.53,2.51,2.53,876800.0,2.1813,2.1986,2.1813,2.1986,876800.0
2005-09-29 15:00:00,2.53,2.53,2.52,2.52,1814400.0,2.1986,2.1986,2.19,2.19,1814400.0
2005-09-30 09:30:00,2.52,2.52,2.51,2.52,427200.0,2.19,2.19,2.1813,2.19,427200.0
2005-09-30 10:00:00,2.52,2.53,2.52,2.52,1292800.0,2.19,2.1986,2.19,2.19,1292800.0
2005-09-30 11:00:00,2.52,2.53,2.52,2.52,587200.0,2.19,2.1986,2.19,2.19,587200.0
2005-09-30 12:00:00,2.52,2.52,2.51,2.52,699200.0,2.19,2.19,2.1813,2.19,699200.0
2005-09-30 13:00:00,2.52,2.53,2.52,2.52,1355200.0,2.19,2.1986,2.19,2.19,1355200.0
2005-09-30 14:00:00,2.52,2.53,2.52,2.52,795200.0,2.19,2.1986,2.19,2.19,795200.0
2005-09-30 15:00:00,2.52,2.52,2.52,2.52,1492800.0,2.19,2.19,2.19,2.19,1492800.0
2005-10-03 09:30:00,2.52,2.52,2.51,2.52,435200.0,2.19,2.19,2.1813,2.19,435200.0
2005-10-03 10:00:00,2.52,2.52,2.5,2.51,673600.0,2.19,2.19,2.1726,2.1813,673600.0
2005-10-03 11:00:00,2.5,2.52,2.5,2.52,787200.0,2.1726,2.19,2.1726,2.19,787200.0
2005-10-03 12:00:00,2.52,2.53,2.52,2.52,617600.0,2.19,2.1986,2.19,2.19,617600.0
2005-10-03 13:00:00,2.52,2.53,2.52,2.52,953600.0,2.19,2.1986,2.19,2.19,953600.0
2005-10-03 14:00:00,2.52,2.53,2.52,2.52,862400.0,2.19,2.1986,2.19,2.19,862400.0
2005-10-03 15:00:00,2.52,2.52,2.51,2.51,1996800.0,2.19,2.19,2.1813,2.1813,1996800.0
2005-10-04 09:30:00,2.52,2.52,2.5,2.51,520000.0,2.19,2.19,2.1726,2.1813,520000.0
2005-10-04 10:00:00,2.51,2.51,2.49,2.49,1928000.0,2.1813,2.1813,2.1639,2.1639,1928000.0
2005-10-04 11:00:00,2.5,2.5,2.48,2.49,852800.0,2.1726,2.1726,2.1552,2.1639,852800.0
2005-10-04 12:00:00,2.49,2.5,2.49,2.5,510400.0,2.1639,2.1726,2.1639,2.1726,510400.0
2005-10-04 13:00:00,2.5,2.5,2.49,2.49,580800.0,2.1726,2.1726,2.1639,2.1639,580800.0
2005-10-04 14:00:00,2.49,2.49,2.48,2.48,841600.0,2.1639,2.1639,2.1552,2.1552,841600.0
2005-10-04 15:00:00,2.48,2.49,2.48,2.49,2316800.0,2.1552,2.1639,2.1552,2.1639,2316800.0
2005-10-05 09:30:00,2.48,2.48,2.44,2.46,331200.0,2.1552,2.1552,2.1204,2.1378,331200.0
2005-10-05 10:00:00,2.46,2.47,2.43,2.43,1102400.0,2.1378,2.1465,2.1117,2.1117,1102400.0
2005-10-05 11:00:00,2.43,2.44,2.42,2.42,1537600.0,2.1117,2.1204,2.1031,2.1031,1537600.0
2005-10-05 12:00:00,2.42,2.45,2.42,2.44,3372800.0,2.1031,2.1291,2.1031,2.1204,3372800.0
2005-10-05 13:00:00,2.44,2.46,2.44,2.45,1491200.0,2.1204,2.1378,2.1204,2.1291,1491200.0
2005-10-05 14:00:00,2.45,2.46,2.44,2.44,1100800.0,2.1291,2.1378,2.1204,2.1204,1100800.0
2005-10-05 15:00:00,2.44,2.44,2.43,2.43,1539200.0,2.1204,2.1204,2.1117,2.1117,1539200.0
2005-10-06 09:30:00,2.43,2.46,2.42,2.45,457600.0,2.1117,2.1378,2.1031,2.1291,457600.0
2005-10-06 10:00:00,2.45,2.46,2.43,2.44,872000.0,2.1291,2.1378,2.1117,2.1204,872000.0
2005-10-06 11:00:00,2.44,2.47,2.44,2.44,547200.0,2.1204,2.1465,2.1204,2.1204,547200.0
2005-10-06 12:00:00,2.44,2.45,2.42,2.43,428800.0,2.1204,2.1291,2.1031,2.1117,428800.0
2005-10-06 13:00:00,2.43,2.44,2.42,2.42,675200.0,2.1117,2.1204,2.1031,2.1031,675200.0
2005-10-06 14:00:00,2.42,2.44,2.42,2.43,915200.0,2.1031,2.1204,2.1031,2.1117,915200.0
2005-10-06 15:00:00,2.43,2.44,2.41,2.43,1961600.0,2.1117,2.1204,2.0944,2.1117,1961600.0
2005-10-07 09:30:00,2.44,2.44,2.42,2.44,296000.0,2.1204,2.1204,2.1031,2.1204,296000.0
2005-10-07 10:00:00,2.44,2.44,2.4,2.42,2590400.0,2.1204,2.1204,2.0857,2.1031,2590400.0
2005-10-07 11:00:00,2.42,2.42,2.4,2.41,614400.0,2.1031,2.1031,2.0857,2.0944,614400.0
2005-10-07 12:00:00,2.41,2.41,2.4,2.4,588800.0,2.0944,2.0944,2.0857,2.0857,588800.0
2005-10-07 13:00:00,2.4,2.41,2.4,2.41,1064000.0,2.0857,2.0944,2.0857,2.0944,1064000.0
2005-10-07 14:00:00,2.41,2.42,2.4,2.41,2356800.0,2.0944,2.1031,2.0857,2.0944,2356800.0
2005-10-07 15:00:00,2.41,2.43,2.41,2.42,1107200.0,2.0944,2.1117,2.0944,2.1031,1107200.0
2005-10-10 09:30:00,2.43,2.47,2.43,2.45,556800.0,2.1117,2.1465,2.1117,2.1291,556800.0
2005-10-10 10:00:00,2.46,2.46,2.43,2.45,4622400.0,2.1378,2.1378,2.1117,2.1291,4622400.0
2005-10-10 11:00:00,2.45,2.46,2.43,2.43,619200.0,2.1291,2.1378,2.1117,2.1117,619200.0
2005-10-10 12:00:00,2.43,2.47,2.43,2.47,766400.0,2.1117,2.1465,2.1117,2.1465,766400.0
2005-10-10 13:00:00,2.46,2.48,2.46,2.48,1704000.0,2.1378,2.1552,2.1378,2.1552,1704000.0
2005-10-10 14:00:00,2.48,2.49,2.47,2.48,2465600.0,2.1552,2.1639,2.1465,2.1552,2465600.0
2005-10-10 15:00:00,2.48,2.48,2.47,2.48,2942400.0,2.1552,2.1552,2.1465,2.1552,2942400.0
2005-10-11 09:30:00,2.49,2.51,2.46,2.47,1352000.0,2.1639,2.1813,2.1378,2.1465,1352000.0
2005-10-11 10:00:00,2.47,2.49,2.45,2.47,2206400.0,2.1465,2.1639,2.1291,2.1465,2206400.0
2005-10-11 11:00:00,2.47,2.47,2.46,2.46,1070400.0,2.1465,2.1465,2.1378,2.1378,1070400.0
2005-10-11 12:00:00,2.46,2.46,2.45,2.46,558400.0,2.1378,2.1378,2.1291,2.1378,558400.0
2005-10-11 13:00:00,2.46,2.47,2.46,2.47,889600.0,2.1378,2.1465,2.1378,2.1465,889600.0
2005-10-11 14:00:00,2.47,2.48,2.46,2.46,2033600.0,2.1465,2.1552,2.1378,2.1378,2033600.0
2005-10-11 15:00:00,2.46,2.46,2.45,2.45,2480000.0,2.1378,2.1378,2.1291,2.1291,2480000.0
2005-10-12 09:30:00,2.45,2.49,2.45,2.48,433600.0,2.1291,2.1639,2.1291,2.1552,433600.0
2005-10-12 10:00:00,2.48,2.48,2.45,2.46,1761600.0,2.1552,2.1552,2.1291,2.1378,1761600.0
2005-10-12 11:00:00,2.46,2.47,2.45,2.46,1614400.0,2.1378,2.1465,2.1291,2.1378,1614400.0
2005-10-12 12:00:00,2.46,2.48,2.45,2.47,1489600.0,2.1378,2.1552,2.1291,2.1465,1489600.0
2005-10-12 13:00:00,2.47,2.48,2.45,2.46,1600000.0,2.1465,2.1552,2.1291,2.1378,1600000.0
2005-10-12 14:00:00,2.46,2.47,2.45,2.46,1065600.0,2.1378,2.1465,2.1291,2.1378,1065600.0
2005-10-12 15:00:00,2.46,2.47,2.46,2.47,1836800.0,2.1378,2.1465,2.1378,2.1465,1836800.0
2005-10-13 09:30:00,2.46,2.49,2.46,2.49,716800.0,2.1378,2.1639,2.1378,2.1639,716800.0
2005-10-13 10:00:00,2.49,2.5,2.47,2.48,2048000.0,2.1639,2.1726,2.1465,2.1552,2048000.0
2005-10-13 11:00:00,2.48,2.48,2.45,2.47,3444800.0,2.1552,2.1552,2.1291,2.1465,3444800.0
2005-10-13 12:00:00,2.47,2.48,2.45,2.47,1347200.0,2.1465,2.1552,2.1291,2.1465,1347200.0
2005-10-13 13:00:00,2.47,2.47,2.45,2.46,584000.0,2.1465,2.1465,2.1291,2.1378,584000.0
2005-10-13 14:00:00,2.46,2.48,2.46,2.47,3008000.0,2.1378,2.1552,2.1378,2.1465,3008000.0
2005-10-13 15:00:00,2.47,2.48,2.47,2.47,2662400.0,2.1465,2.1552,2.1465,2.1465,2662400.0
2005-10-14 09:30:00,2.47,2.48,2.46,2.47,576000.0,2.1465,2.1552,2.1378,2.1465,576000.0
2005-10-14 10:00:00,2.47,2.5,2.47,2.5,1313600.0,2.1465,2.1726,2.1465,2.1726,1313600.0
2005-10-14 11:00:00,2.5,2.53,2.49,2.52,1041600.0,2.1726,2.1986,2.1639,2.19,1041600.0
2005-10-14 12:00:00,2.52,2.55,2.52,2.55,3756800.0,2.19,2.216,2.19,2.216,3756800.0
2005-10-14 13:00:00,2.55,2.55,2.54,2.54,2646400.0,2.216,2.216,2.2073,2.2073,2646400.0
2005-10-14 14:00:00,2.54,2.56,2.53,2.55,1728000.0,2.2073,2.2247,2.1986,2.216,1728000.0
2005-10-14 15:00:00,2.55,2.57,2.55,2.56,3219200.0,2.216,2.2334,2.216,2.2247,3219200.0
2005-10-17 09:30:00,2.54,2.55,2.53,2.55,993600.0,2.2073,2.216,2.1986,2.216,993600.0
2005-10-17 10:00:00,2.55,2.56,2.54,2.55,1809600.0,2.216,2.2247,2.2073,2.216,1809600.0
2005-10-17 11:00:00,2.55,2.57,2.55,2.57,1270400.0,2.216,2.2334,2.216,2.2334,1270400.0
2005-10-17 12:00:00,2.57,2.57,2.56,2.56,1819200.0,2.2334,2.2334,2.2247,2.2247,1819200.0
2005-10-17 13:00:00,2.56,2.56,2.55,2.56,681600.0,2.2247,2.2247,2.216,2.2247,681600.0
2005-10-17 14:00:00,2.56,2.56,2.55,2.56,620800.0,2.2247,2.2247,2.216,2.2247,620800.0
2005-10-17 15:00:00,2.56,2.58,2.56,2.58,3360000.0,2.2247,2.2421,2.2247,2.2421,3360000.0
2005-10-18 09:30:00,2.57,2.58,2.55,2.55,1020800.0,2.2334,2.2421,2.216,2.216,1020800.0
2005-10-18 10:00:00,2.55,2.58,2.55,2.57,1329600.0,2.216,2.2421,2.216,2.2334,1329600.0
2005-10-18 11:00:00,2.57,2.57,2.55,2.57,595200.0,2.2334,2.2334,2.216,2.2334,595200.0
2005-10-18 12:00:00,2.57,2.57,2.56,2.57,523200.0,2.2334,2.2334,2.2247,2.2334,523200.0
2005-10-18 13:00:00,2.56,2.57,2.55,2.56,2171200.0,2.2247,2.2334,2.216,2.2247,2171200.0
2005-10-18 14:00:00,2.55,2.56,2.54,2.55,1203200.0,2.216,2.2247,2.2073,2.216,1203200.0
2005-10-18 15:00:00,2.55,2.57,2.54,2.56,1094400.0,2.216,2.2334,2.2073,2.2247,1094400.0
2005-10-19 09:30:00,2.5,2.52,2.48,2.49,3945600.0,2.1726,2.19,2.1552,2.1639,3945600.0
2005-10-19 10:00:00,2.49,2.52,2.49,2.51,5190400.0,2.1639,2.19,2.1639,2.1813,5190400.0
2005-10-19 11:00:00,2.51,2.52,2.5,2.5,2744000.0,2.1813,2.19,2.1726,2.1726,2744000.0
2005-10-19 12:00:00,2.51,2.51,2.5,2.5,1038400.0,2.1813,2.1813,2.1726,2.1726,1038400.0
2005-10-19 13:00:00,2.5,2.55,2.5,2.53,2683200.0,2.1726,2.216,2.1726,2.1986,2683200.0
2005-10-19 14:00:00,2.53,2.55,2.53,2.55,2531200.0,2.1986,2.216,2.1986,2.216,2531200.0
2005-10-19 15:00:00,2.55,2.58,2.53,2.57,4121600.0,2.216,2.2421,2.1986,2.2334,4121600.0
2005-10-20 09:30:00,2.45,2.56,2.45,2.54,4340800.0,2.1291,2.2247,2.1291,2.2073,4340800.0
2005-10-20 10:00:00,2.54,2.55,2.52,2.54,3292800.0,2.2073,2.216,2.19,2.2073,3292800.0
2005-10-20 11:00:00,2.54,2.54,2.52,2.53,2744000.0,2.2073,2.2073,2.19,2.1986,2744000.0
2005-10-20 12:00:00,2.53,2.53,2.51,2.52,1283200.0,2.1986,2.1986,2.1813,2.19,1283200.0
2005-10-20 13:00:00,2.52,2.53,2.5,2.51,1280000.0,2.19,2.1986,2.1726,2.1813,1280000.0
2005-10-20 14:00:00,2.5,2.51,2.49,2.5,2796800.0,2.1726,2.1813,2.1639,2.1726,2796800.0
2005-10-20 15:00:00,2.5,2.51,2.5,2.5,7710400.0,2.1726,2.1813,2.1726,2.1726,7710400.0
2005-10-21 09:30:00,2.5,2.54,2.5,2.51,2286400.0,2.1726,2.2073,2.1726,2.1813,2286400.0
2005-10-21 10:00:00,2.51,2.52,2.49,2.5,3700800.0,2.1813,2.19,2.1639,2.1726,3700800.0
2005-10-21 11:00:00,2.5,2.52,2.49,2.49,1643200.0,2.1726,2.19,2.1639,2.1639,1643200.0
2005-10-21 12:00:00,2.49,2.51,2.49,2.51,1739200.0,2.1639,2.1813,2.1639,2.1813,1739200.0
2005-10-21 13:00:00,2.51,2.51,2.5,2.5,1107200.0,2.1813,2.1813,2.1726,2.1726,1107200.0
2005-10-21 14:00:00,2.5,2.5,2.5,2.5,3067200.0,2.1726,2.1726,2.1726,2.1726,3067200.0
2005-10-21 15:00:00,2.5,2.51,2.5,2.5,2216000.0,2.1726,2.1813,2.1726,2.1726,2216000.0
2005-10-24 09:30:00,2.5,2.53,2.5,2.51,2310400.0,2.1726,2.1986,2.1726,2.1813,2310400.0
2005-10-24 10:00:00,2.52,2.52,2.49,2.5,6249600.0,2.19,2.19,2.1639,2.1726,6249600.0
2005-10-24 11:00:00,2.5,2.52,2.5,2.51,1067200.0,2.1726,2.19,2.1726,2.1813,1067200.0
2005-10-24 12:00:00,2.51,2.52,2.51,2.51,944000.0,2.1813,2.19,2.1813,2.1813,944000.0
2005-10-24 13:00:00,2.51,2.52,2.51,2.52,1174400.0,2.1813,2.19,2.1813,2.19,1174400.0
2005-10-24 14:00:00,2.52,2.52,2.5,2.51,2512000.0,2.19,2.19,2.1726,2.1813,2512000.0
2005-10-24 15:00:00,2.51,2.53,2.51,2.52,5656000.0,2.1813,2.1986,2.1813,2.19,5656000.0
2005-10-25 09:30:00,2.52,2.53,2.51,2.53,940800.0,2.19,2.1986,2.1813,2.1986,940800.0
2005-10-25 10:00:00,2.52,2.53,2.52,2.53,2820800.0,2.19,2.1986,2.19,2.1986,2820800.0
2005-10-25 11:00:00,2.53,2.53,2.52,2.52,3408000.0,2.1986,2.1986,2.19,2.19,3408000.0
2005-10-25 12:00:00,2.52,2.53,2.51,2.51,1064000.0,2.19,2.1986,2.1813,2.1813,1064000.0
2005-10-25 13:00:00,2.51,2.51,2.5,2.51,1326400.0,2.1813,2.1813,2.1726,2.1813,1326400.0
2005-10-25 14:00:00,2.51,2.52,2.51,2.52,2220800.0,2.1813,2.19,2.1813,2.19,2220800.0
2005-10-25 15:00:00,2.52,2.52,2.5,2.52,2276800.0,2.19,2.19,2.1726,2.19,2276800.0
2005-10-26 09:30:00,2.51,2.52,2.5,2.51,931200.0,2.1813,2.19,2.1726,2.1813,931200.0
2005-10-26 10:00:00,2.51,2.52,2.5,2.51,2736000.0,2.1813,2.19,2.1726,2.1813,2736000.0
2005-10-26 11:00:00,2.51,2.51,2.5,2.51,2776000.0,2.1813,2.1813,2.1726,2.1813,2776000.0
2005-10-26 12:00:00,2.51,2.52,2.51,2.51,1163200.0,2.1813,2.19,2.1813,2.1813,1163200.0
2005-10-26 13:00:00,2.51,2.51,2.5,2.5,3710400.0,2.1813,2.1813,2.1726,2.1726,3710400.0
2005-10-26 14:00:00,2.5,2.51,2.49,2.5,3764800.0,2.1726,2.1813,2.1639,2.1726,3764800.0
2005-10-26 15:00:00,2.5,2.5,2.49,2.5,5044800.0,2.1726,2.1726,2.1639,2.1726,5044800.0
2005-10-27 09:30:00,2.5,2.5,2.49,2.5,1121600.0,2.1726,2.1726,2.1639,2.1726,1121600.0
2005-10-27 10:00:00,2.5,2.5,2.48,2.48,2832000.0,2.1726,2.1726,2.1552,2.1552,2832000.0
2005-10-27 11:00:00,2.48,2.49,2.48,2.48,841600.0,2.1552,2.1639,2.1552,2.1552,841600.0
2005-10-27 12:00:00,2.48,2.49,2.48,2.48,622400.0,2.1552,2.1639,2.1552,2.1552,622400.0
2005-10-27 13:00:00,2.47,2.48,2.44,2.46,1659200.0,2.1465,2.1552,2.1204,2.1378,1659200.0
2005-10-27 14:00:00,2.46,2.46,2.44,2.45,1366400.0,2.1378,2.1378,2.1204,2.1291,1366400.0
2005-10-27 15:00:00,2.45,2.46,2.45,2.45,2254400.0,2.1291,2.1378,2.1291,2.1291,2254400.0
2005-10-28 09:30:00,2.45,2.46,2.42,2.43,1292800.0,2.1291,2.1378,2.1031,2.1117,1292800.0
2005-10-28 10:00:00,2.43,2.44,2.41,2.43,1737600.0,2.1117,2.1204,2.0944,2.1117,1737600.0
2005-10-28 11:00:00,2.43,2.46,2.43,2.46,1553600.0,2.1117,2.1378,2.1117,2.1378,1553600.0
2005-10-28 12:00:00,2.46,2.46,2.44,2.44,1086400.0,2.1378,2.1378,2.1204,2.1204,1086400.0
2005-10-28 13:00:00,2.44,2.45,2.44,2.44,718400.0,2.1204,2.1291,2.1204,2.1204,718400.0
2005-10-28 14:00:00,2.44,2.46,2.44,2.46,1278400.0,2.1204,2.1378,2.1204,2.1378,1278400.0
2005-10-28 15:00:00,2.46,2.47,2.45,2.46,1830400.0,2.1378,2.1465,2.1291,2.1378,1830400.0
2005-10-31 09:30:00,2.45,2.5,2.45,2.49,747200.0,2.1291,2.1726,2.1291,2.1639,747200.0
2005-10-31 10:00:00,2.49,2.5,2.48,2.48,1582400.0,2.1639,2.1726,2.1552,2.1552,1582400.0
2005-10-31 11:00:00,2.48,2.49,2.47,2.48,1411200.0,2.1552,2.1639,2.1465,2.1552,1411200.0
2005-10-31 12:00:00,2.48,2.49,2.47,2.49,1352000.0,2.1552,2.1639,2.1465,2.1639,1352000.0
2005-10-31 13:00:00,2.48,2.49,2.48,2.49,1083200.0,2.1552,2.1639,2.1552,2.1639,1083200.0
2005-10-31 14:00:00,2.49,2.49,2.48,2.49,840000.0,2.1639,2.1639,2.1552,2.1639,840000.0
2005-10-31 15:00:00,2.49,2.51,2.49,2.5,2043200.0,2.1639,2.1813,2.1639,2.1726,2043200.0
2005-11-01 09:30:00,2.49,2.49,2.46,2.46,1072000.0,2.1639,2.1639,2.1378,2.1378,1072000.0
2005-11-01 10:00:00,2.46,2.49,2.45,2.49,1707200.0,2.1378,2.1639,2.1291,2.1639,1707200.0
2005-11-01 11:00:00,2.49,2.49,2.47,2.48,1900800.0,2.1639,2.1639,2.1465,2.1552,1900800.0
2005-11-01 12:00:00,2.48,2.48,2.47,2.48,1302400.0,2.1552,2.1552,2.1465,2.1552,1302400.0
2005-11-01 13:00:00,2.48,2.48,2.47,2.47,1528000.0,2.1552,2.1552,2.1465,2.1465,1528000.0
2005-11-01 14:00:00,2.47,2.48,2.46,2.46,1587200.0,2.1465,2.1552,2.1378,2.1378,1587200.0
2005-11-01 15:00:00,2.46,2.48,2.46,2.48,2873600.0,2.1378,2.1552,2.1378,2.1552,2873600.0
2005-11-02 09:30:00,2.47,2.5,2.47,2.49,512000.0,2.1465,2.1726,2.1465,2.1639,512000.0
2005-11-02 10:00:00,2.49,2.5,2.48,2.49,2332800.0,2.1639,2.1726,2.1552,2.1639,2332800.0
2005-11-02 11:00:00,2.48,2.5,2.48,2.5,1736000.0,2.1552,2.1726,2.1552,2.1726,1736000.0
2005-11-02 12:00:00,2.5,2.5,2.5,2.5,1003200.0,2.1726,2.1726,2.1726,2.1726,1003200.0
2005-11-02 13:00:00,2.5,2.5,2.5,2.5,2105600.0,2.1726,2.1726,2.1726,2.1726,2105600.0
2005-11-02 14:00:00,2.5,2.5,2.49,2.5,1024000.0,2.1726,2.1726,2.1639,2.1726,1024000.0
2005-11-02 15:00:00,2.5,2.5,2.49,2.5,1972800.0,2.1726,2.1726,2.1639,2.1726,1972800.0
2005-11-03 09:30:00,2.5,2.5,2.48,2.49,500800.0,2.1726,2.1726,2.1552,2.1639,500800.0
2005-11-03 10:00:00,2.5,2.5,2.49,2.5,867200.0,2.1726,2.1726,2.1639,2.1726,867200.0
2005-11-03 11:00:00,2.5,2.5,2.5,2.5,1251200.0,2.1726,2.1726,2.1726,2.1726,1251200.0
2005-11-03 12:00:00,2.5,2.5,2.49,2.5,784000.0,2.1726,2.1726,2.1639,2.1726,784000.0
2005-11-03 13:00:00,2.5,2.51,2.49,2.5,819200.0,2.1726,2.1813,2.1639,2.1726,819200.0
2005-11-03 14:00:00,2.5,2.5,2.48,2.49,1091200.0,2.1726,2.1726,2.1552,2.1639,1091200.0
2005-11-03 15:00:00,2.49,2.5,2.48,2.49,1686400.0,2.1639,2.1726,2.1552,2.1639,1686400.0
2005-11-04 09:30:00,2.5,2.5,2.49,2.5,372800.0,2.1726,2.1726,2.1639,2.1726,372800.0
2005-11-04 10:00:00,2.5,2.5,2.47,2.48,1144000.0,2.1726,2.1726,2.1465,2.1552,1144000.0
2005-11-04 11:00:00,2.48,2.48,2.47,2.48,576000.0,2.1552,2.1552,2.1465,2.1552,576000.0
2005-11-04 12:00:00,2.48,2.5,2.48,2.48,678400.0,2.1552,2.1726,2.1552,2.1552,678400.0
2005-11-04 13:00:00,2.48,2.49,2.47,2.47,985600.0,2.1552,2.1639,2.1465,2.1465,985600.0
2005-11-04 14:00:00,2.47,2.49,2.47,2.48,1249600.0,2.1465,2.1639,2.1465,2.1552,1249600.0
2005-11-04 15:00:00,2.48,2.49,2.48,2.49,1588800.0,2.1552,2.1639,2.1552,2.1639,1588800.0
2005-11-07 09:30:00,2.49,2.49,2.47,2.49,456000.0,2.1639,2.1639,2.1465,2.1639,456000.0
2005-11-07 10:00:00,2.49,2.5,2.48,2.49,1132800.0,2.1639,2.1726,2.1552,2.1639,1132800.0
2005-11-07 11:00:00,2.49,2.49,2.47,2.49,1171200.0,2.1639,2.1639,2.1465,2.1639,1171200.0
2005-11-07 12:00:00,2.49,2.5,2.49,2.5,896000.0,2.1639,2.1726,2.1639,2.1726,896000.0
2005-11-07 13:00:00,2.5,2.5,2.49,2.49,457600.0,2.1726,2.1726,2.1639,2.1639,457600.0
2005-11-07 14:00:00,2.49,2.49,2.48,2.49,1491200.0,2.1639,2.1639,2.1552,2.1639,1491200.0
2005-11-07 15:00:00,2.49,2.49,2.48,2.49,1454400.0,2.1639,2.1639,2.1552,2.1639,1454400.0
2005-11-08 09:30:00,2.49,2.49,2.44,2.45,638400.0,2.1639,2.1639,2.1204,2.1291,638400.0
2005-11-08 10:00:00,2.45,2.47,2.45,2.46,1078400.0,2.1291,2.1465,2.1291,2.1378,1078400.0
2005-11-08 11:00:00,2.46,2.47,2.45,2.46,979200.0,2.1378,2.1465,2.1291,2.1378,979200.0
2005-11-08 12:00:00,2.46,2.47,2.46,2.46,688000.0,2.1378,2.1465,2.1378,2.1378,688000.0
2005-11-08 13:00:00,2.46,2.46,2.45,2.45,643200.0,2.1378,2.1378,2.1291,2.1291,643200.0
2005-11-08 14:00:00,2.45,2.45,2.44,2.45,2236800.0,2.1291,2.1291,2.1204,2.1291,2236800.0
2005-11-08 15:00:00,2.45,2.46,2.41,2.44,2593600.0,2.1291,2.1378,2.0944,2.1204,2593600.0
2005-11-09 09:30:00,2.44,2.45,2.42,2.43,561600.0,2.1204,2.1291,2.1031,2.1117,561600.0
2005-11-09 10:00:00,2.43,2.45,2.41,2.45,2939200.0,2.1117,2.1291,2.0944,2.1291,2939200.0
2005-11-09 11:00:00,2.44,2.45,2.44,2.45,1100800.0,2.1204,2.1291,2.1204,2.1291,1100800.0
2005-11-09 12:00:00,2.45,2.47,2.44,2.47,988800.0,2.1291,2.1465,2.1204,2.1465,988800.0
2005-11-09 13:00:00,2.47,2.47,2.44,2.44,1006400.0,2.1465,2.1465,2.1204,2.1204,1006400.0
2005-11-09 14:00:00,2.44,2.45,2.44,2.44,776000.0,2.1204,2.1291,2.1204,2.1204,776000.0
2005-11-09 15:00:00,2.44,2.46,2.44,2.45,960000.0,2.1204,2.1378,2.1204,2.1291,960000.0
2005-11-10 09:30:00,2.45,2.46,2.44,2.44,507200.0,2.1291,2.1378,2.1204,2.1204,507200.0
2005-11-10 10:00:00,2.43,2.45,2.43,2.44,2419200.0,2.1117,2.1291,2.1117,2.1204,2419200.0
2005-11-10 11:00:00,2.44,2.44,2.43,2.43,819200.0,2.1204,2.1204,2.1117,2.1117,819200.0
2005-11-10 12:00:00,2.43,2.44,2.43,2.44,1526400.0,2.1117,2.1204,2.1117,2.1204,1526400.0
2005-11-10 13:00:00,2.44,2.47,2.44,2.46,1377600.0,2.1204,2.1465,2.1204,2.1378,1377600.0
2005-11-10 14:00:00,2.47,2.48,2.46,2.47,2100800.0,2.1465,2.1552,2.1378,2.1465,2100800.0
2005-11-10 15:00:00,2.47,2.48,2.46,2.47,1497600.0,2.1465,2.1552,2.1378,2.1465,1497600.0
2005-11-11 09:30:00,2.46,2.47,2.45,2.46,1153600.0,2.1378,2.1465,2.1291,2.1378,1153600.0
2005-11-11 10:00:00,2.46,2.48,2.46,2.47,760000.0,2.1378,2.1552,2.1378,2.1465,760000.0
2005-11-11 11:00:00,2.47,2.47,2.47,2.47,1686400.0,2.1465,2.1465,2.1465,2.1465,1686400.0
2005-11-11 12:00:00,2.47,2.47,2.46,2.46,753600.0,2.1465,2.1465,2.1378,2.1378,753600.0
2005-11-11 13:00:00,2.46,2.47,2.46,2.47,680000.0,2.1378,2.1465,2.1378,2.1465,680000.0
2005-11-11 14:00:00,2.47,2.48,2.47,2.47,638400.0,2.1465,2.1552,2.1465,2.1465,638400.0
2005-11-11 15:00:00,2.47,2.47,2.47,2.47,1137600.0,2.1465,2.1465,2.1465,2.1465,1137600.0
2005-11-14 09:30:00,2.47,2.48,2.46,2.48,416000.0,2.1465,2.1552,2.1378,2.1552,416000.0
2005-11-14 10:00:00,2.48,2.48,2.47,2.47,1632000.0,2.1552,2.1552,2.1465,2.1465,1632000.0
2005-11-14 11:00:00,2.47,2.48,2.47,2.48,1001600.0,2.1465,2.1552,2.1465,2.1552,1001600.0
2005-11-14 12:00:00,2.48,2.49,2.48,2.49,1099200.0,2.1552,2.1639,2.1552,2.1639,1099200.0
2005-11-14 13:00:00,2.49,2.5,2.49,2.5,836800.0,2.1639,2.1726,2.1639,2.1726,836800.0
2005-11-14 14:00:00,2.5,2.5,2.49,2.49,1249600.0,2.1726,2.1726,2.1639,2.1639,1249600.0
2005-11-14 15:00:00,2.49,2.49,2.48,2.49,1094400.0,2.1639,2.1639,2.1552,2.1639,1094400.0
2005-11-15 09:30:00,2.49,2.51,2.47,2.5,835200.0,2.1639,2.1813,2.1465,2.1726,835200.0
2005-11-15 10:00:00,2.5,2.51,2.49,2.5,1064000.0,2.1726,2.1813,2.1639,2.1726,1064000.0
2005-11-15 11:00:00,2.5,2.5,2.49,2.5,910400.0,2.1726,2.1726,2.1639,2.1726,910400.0
2005-11-15 12:00:00,2.5,2.51,2.5,2.51,747200.0,2.1726,2.1813,2.1726,2.1813,747200.0
2005-11-15 13:00:00,2.51,2.51,2.49,2.49,790400.0,2.1813,2.1813,2.1639,2.1639,790400.0
2005-11-15 14:00:00,2.49,2.49,2.48,2.48,1369600.0,2.1639,2.1639,2.1552,2.1552,1369600.0
2005-11-15 15:00:00,2.48,2.48,2.46,2.47,1729600.0,2.1552,2.1552,2.1378,2.1465,1729600.0
2005-11-16 09:30:00,2.47,2.5,2.46,2.49,604800.0,2.1465,2.1726,2.1378,2.1639,604800.0
2005-11-16 10:00:00,2.49,2.49,2.46,2.46,1136000.0,2.1639,2.1639,2.1378,2.1378,1136000.0
2005-11-16 11:00:00,2.46,2.47,2.46,2.46,828800.0,2.1378,2.1465,2.1378,2.1378,828800.0
2005-11-16 12:00:00,2.46,2.47,2.46,2.46,872000.0,2.1378,2.1465,2.1378,2.1378,872000.0
2005-11-16 13:00:00,2.46,2.46,2.45,2.46,875200.0,2.1378,2.1378,2.1291,2.1378,875200.0
2005-11-16 14:00:00,2.46,2.47,2.46,2.46,1472000.0,2.1378,2.1465,2.1378,2.1378,1472000.0
2005-11-16 15:00:00,2.46,2.47,2.46,2.47,881600.0,2.1378,2.1465,2.1378,2.1465,881600.0
2005-11-17 09:30:00,2.47,2.48,2.46,2.47,632000.0,2.1465,2.1552,2.1378,2.1465,632000.0
2005-11-17 10:00:00,2.47,2.49,2.46,2.46,1662400.0,2.1465,2.1639,2.1378,2.1378,1662400.0
2005-11-17 11:00:00,2.46,2.49,2.46,2.49,1355200.0,2.1378,2.1639,2.1378,2.1639,1355200.0
2005-11-17 12:00:00,2.49,2.5,2.48,2.5,577600.0,2.1639,2.1726,2.1552,2.1726,577600.0
2005-11-17 13:00:00,2.5,2.5,2.48,2.49,435200.0,2.1726,2.1726,2.1552,2.1639,435200.0
2005-11-17 14:00:00,2.49,2.5,2.49,2.49,524800.0,2.1639,2.1726,2.1639,2.1639,524800.0
2005-11-17 15:00:00,2.49,2.5,2.49,2.5,1083200.0,2.1639,2.1726,2.1639,2.1726,1083200.0
2005-11-18 09:30:00,2.51,2.51,2.5,2.51,390400.0,2.1813,2.1813,2.1726,2.1813,390400.0
2005-11-18 10:00:00,2.51,2.51,2.48,2.49,830400.0,2.1813,2.1813,2.1552,2.1639,830400.0
2005-11-18 11:00:00,2.49,2.5,2.48,2.49,464000.0,2.1639,2.1726,2.1552,2.1639,464000.0
2005-11-18 12:00:00,2.49,2.5,2.49,2.5,268800.0,2.1639,2.1726,2.1639,2.1726,268800.0
2005-11-18 13:00:00,2.5,2.5,2.49,2.5,299200.0,2.1726,2.1726,2.1639,2.1726,299200.0
2005-11-18 14:00:00,2.5,2.51,2.5,2.5,440000.0,2.1726,2.1813,2.1726,2.1726,440000.0
2005-11-18 15:00:00,2.5,2.51,2.5,2.51,1200000.0,2.1726,2.1813,2.1726,2.1813,1200000.0
2005-11-21 09:30:00,2.51,2.51,2.5,2.5,459200.0,2.1813,2.1813,2.1726,2.1726,459200.0
2005-11-21 10:00:00,2.51,2.51,2.5,2.51,736000.0,2.1813,2.1813,2.1726,2.1813,736000.0
2005-11-21 11:00:00,2.51,2.51,2.5,2.5,1102400.0,2.1813,2.1813,2.1726,2.1726,1102400.0
2005-11-21 12:00:00,2.5,2.51,2.5,2.5,467200.0,2.1726,2.1813,2.1726,2.1726,467200.0
2005-11-21 13:00:00,2.5,2.54,2.5,2.54,944000.0,2.1726,2.2073,2.1726,2.2073,944000.0
2005-11-21 14:00:00,2.54,2.54,2.53,2.53,801600.0,2.2073,2.2073,2.1986,2.1986,801600.0
2005-11-21 15:00:00,2.54,2.55,2.53,2.54,1612800.0,2.2073,2.216,2.1986,2.2073,1612800.0
2005-11-22 09:30:00,2.59,2.62,2.56,2.56,1816000.0,2.2508,2.2769,2.2247,2.2247,1816000.0
2005-11-22 10:00:00,2.56,2.57,2.55,2.56,2190400.0,2.2247,2.2334,2.216,2.2247,2190400.0
2005-11-22 11:00:00,2.56,2.57,2.55,2.57,2689600.0,2.2247,2.2334,2.216,2.2334,2689600.0
2005-11-22 12:00:00,2.57,2.58,2.57,2.57,1534400.0,2.2334,2.2421,2.2334,2.2334,1534400.0
2005-11-22 13:00:00,2.57,2.59,2.57,2.57,2022400.0,2.2334,2.2508,2.2334,2.2334,2022400.0
2005-11-22 14:00:00,2.57,2.61,2.57,2.61,2161600.0,2.2334,2.2682,2.2334,2.2682,2161600.0
2005-11-22 15:00:00,2.61,2.63,2.61,2.62,5025600.0,2.2682,2.2855,2.2682,2.2769,5025600.0
2005-11-23 09:30:00,2.63,2.63,2.62,2.63,651200.0,2.2855,2.2855,2.2769,2.2855,651200.0
2005-11-23 10:00:00,2.63,2.63,2.63,2.63,1014400.0,2.2855,2.2855,2.2855,2.2855,1014400.0
2005-11-23 11:00:00,2.63,2.63,2.63,2.63,6302400.0,2.2855,2.2855,2.2855,2.2855,6302400.0
2005-11-23 12:00:00,2.63,2.63,2.62,2.63,1790400.0,2.2855,2.2855,2.2769,2.2855,1790400.0
2005-11-23 13:00:00,2.63,2.64,2.63,2.64,921600.0,2.2855,2.2942,2.2855,2.2942,921600.0
2005-11-23 14:00:00,2.64,2.64,2.63,2.63,888000.0,2.2942,2.2942,2.2855,2.2855,888000.0
2005-11-23 15:00:00,2.63,2.63,2.62,2.63,2304000.0,2.2855,2.2855,2.2769,2.2855,2304000.0
2005-11-25 09:30:00,2.63,2.63,2.61,2.62,216000.0,2.2855,2.2855,2.2682,2.2769,216000.0
2005-11-25 10:00:00,2.61,2.62,2.61,2.61,462400.0,2.2682,2.2769,2.2682,2.2682,462400.0
2005-11-25 11:00:00,2.61,2.62,2.61,2.62,556800.0,2.2682,2.2769,2.2682,2.2769,556800.0
2005-11-25 12:00:00,2.62,2.62,2.62,2.62,454400.0,2.2769,2.2769,2.2769,2.2769,454400.0
2005-11-25 13:00:00,2.62,2.62,2.62,2.62,43200.0,2.2769,2.2769,2.2769,2.2769,43200.0
2005-11-25 14:00:00,2.62,2.62,2.62,2.62,0.0,2.2769,2.2769,2.2769,2.2769,0.0
2005-11-25 15:00:00,2.62,2.62,2.62,2.62,0.0,2.2769,2.2769,2.2769,2.2769,0.0
2005-11-28 09:30:00,2.62,2.62,2.59,2.6,852800.0,2.2769,2.2769,2.2508,2.2595,852800.0
2005-11-28 10:00:00,2.6,2.62,2.6,2.6,1107200.0,2.2595,2.2769,2.2595,2.2595,1107200.0
2005-11-28 11:00:00,2.6,2.61,2.59,2.6,880000.0,2.2595,2.2682,2.2508,2.2595,880000.0
2005-11-28 12:00:00,2.6,2.62,2.59,2.6,1331200.0,2.2595,2.2769,2.2508,2.2595,1331200.0
2005-11-28 13:00:00,2.6,2.6,2.59,2.6,1441600.0,2.2595,2.2595,2.2508,2.2595,1441600.0
2005-11-28 14:00:00,2.6,2.6,2.59,2.6,513600.0,2.2595,2.2595,2.2508,2.2595,513600.0
2005-11-28 15:00:00,2.6,2.6,2.58,2.59,808000.0,2.2595,2.2595,2.2421,2.2508,808000.0
2005-11-29 09:30:00,2.59,2.59,2.58,2.59,300800.0,2.2508,2.2508,2.2421,2.2508,300800.0
2005-11-29 10:00:00,2.59,2.6,2.58,2.59,1128000.0,2.2508,2.2595,2.2421,2.2508,1128000.0
2005-11-29 11:00:00,2.59,2.61,2.59,2.61,956800.0,2.2508,2.2682,2.2508,2.2682,956800.0
2005-11-29 12:00:00,2.61,2.61,2.58,2.58,763200.0,2.2682,2.2682,2.2421,2.2421,763200.0
2005-11-29 13:00:00,2.58,2.59,2.57,2.58,814400.0,2.2421,2.2508,2.2334,2.2421,814400.0
2005-11-29 14:00:00,2.58,2.59,2.57,2.59,440000.0,2.2421,2.2508,2.2334,2.2508,440000.0
2005-11-29 15:00:00,2.59,2.59,2.58,2.58,588800.0,2.2508,2.2508,2.2421,2.2421,588800.0
2005-11-30 09:30:00,2.59,2.59,2.58,2.59,193600.0,2.2508,2.2508,2.2421,2.2508,193600.0
2005-11-30 10:00:00,2.59,2.59,2.58,2.59,584000.0,2.2508,2.2508,2.2421,2.2508,584000.0
2005-11-30 11:00:00,2.59,2.6,2.59,2.59,1643200.0,2.2508,2.2595,2.2508,2.2508,1643200.0
2005-11-30 12:00:00,2.59,2.59,2.59,2.59,428800.0,2.2508,2.2508,2.2508,2.2508,428800.0
2005-11-30 13:00:00,2.59,2.6,2.59,2.6,1649600.0,2.2508,2.2595,2.2508,2.2595,1649600.0
2005-11-30 14:00:00,2.6,2.61,2.6,2.61,1470400.0,2.2595,2.2682,2.2595,2.2682,1470400.0
2005-11-30 15:00:00,2.61,2.61,2.6,2.61,2406400.0,2.2682,2.2682,2.2595,2.2682,2406400.0
2005-12-01 09:30:00,2.62,2.65,2.62,2.64,737600.0,2.2769,2.3029,2.2769,2.2942,737600.0
2005-12-01 10:00:00,2.64,2.64,2.61,2.63,1201600.0,2.2942,2.2942,2.2682,2.2855,1201600.0
2005-12-01 11:00:00,2.63,2.63,2.62,2.63,699200.0,2.2855,2.2855,2.2769,2.2855,699200.0
2005-12-01 12:00:00,2.63,2.64,2.62,2.63,1212800.0,2.2855,2.2942,2.2769,2.2855,1212800.0
2005-12-01 13:00:00,2.63,2.65,2.63,2.65,2835200.0,2.2855,2.3029,2.2855,2.3029,2835200.0
2005-12-01 14:00:00,2.65,2.65,2.63,2.63,934400.0,2.3029,2.3029,2.2855,2.2855,934400.0
2005-12-01 15:00:00,2.63,2.64,2.63,2.64,2012800.0,2.2855,2.2942,2.2855,2.2942,2012800.0
2005-12-02 09:30:00,2.64,2.64,2.63,2.63,312000.0,2.2942,2.2942,2.2855,2.2855,312000.0
2005-12-02 10:00:00,2.63,2.64,2.63,2.63,737600.0,2.2855,2.2942,2.2855,2.2855,737600.0
2005-12-02 11:00:00,2.63,2.66,2.63,2.65,2433600.0,2.2855,2.3116,2.2855,2.3029,2433600.0
2005-12-02 12:00:00,2.65,2.66,2.65,2.65,1656000.0,2.3029,2.3116,2.3029,2.3029,1656000.0
2005-12-02 13:00:00,2.65,2.65,2.64,2.65,976000.0,2.3029,2.3029,2.2942,2.3029,976000.0
2005-12-02 14:00:00,2.65,2.68,2.64,2.68,1974400.0,2.3029,2.329,2.2942,2.329,1974400.0
2005-12-02 15:00:00,2.68,2.69,2.68,2.68,2214400.0,2.329,2.3377,2.329,2.329,2214400.0
2005-12-05 09:30:00,2.69,2.69,2.67,2.67,2185600.0,2.3377,2.3377,2.3203,2.3203,2185600.0
2005-12-05 10:00:00,2.67,2.67,2.64,2.64,6616000.0,2.3203,2.3203,2.2942,2.2942,6616000.0
2005-12-05 11:00:00,2.64,2.64,2.62,2.63,1179200.0,2.2942,2.2942,2.2769,2.2855,1179200.0
2005-12-05 12:00:00,2.62,2.63,2.61,2.63,2598400.0,2.2769,2.2855,2.2682,2.2855,2598400.0
2005-12-05 13:00:00,2.63,2.63,2.59,2.61,2457600.0,2.2855,2.2855,2.2508,2.2682,2457600.0
2005-12-05 14:00:00,2.61,2.62,2.6,2.61,1276800.0,2.2682,2.2769,2.2595,2.2682,1276800.0
2005-12-05 15:00:00,2.61,2.62,2.6,2.6,3617600.0,2.2682,2.2769,2.2595,2.2595,3617600.0
2005-12-06 09:30:00,2.63,2.64,2.63,2.64,1812800.0,2.2855,2.2942,2.2855,2.2942,1812800.0
2005-12-06 10:00:00,2.64,2.66,2.63,2.66,1446400.0,2.2942,2.3116,2.2855,2.3116,1446400.0
2005-12-06 11:00:00,2.66,2.66,2.65,2.66,1059200.0,2.3116,2.3116,2.3029,2.3116,1059200.0
2005-12-06 12:00:00,2.66,2.67,2.66,2.67,756800.0,2.3116,2.3203,2.3116,2.3203,756800.0
2005-12-06 13:00:00,2.67,2.67,2.66,2.66,931200.0,2.3203,2.3203,2.3116,2.3116,931200.0
2005-12-06 14:00:00,2.67,2.67,2.66,2.67,1097600.0,2.3203,2.3203,2.3116,2.3203,1097600.0
2005-12-06 15:00:00,2.67,2.67,2.65,2.65,1611200.0,2.3203,2.3203,2.3029,2.3029,1611200.0
2005-12-07 09:30:00,2.65,2.67,2.65,2.67,716800.0,2.3029,2.3203,2.3029,2.3203,716800.0
2005-12-07 10:00:00,2.67,2.69,2.66,2.67,1502400.0,2.3203,2.3377,2.3116,2.3203,1502400.0
2005-12-07 11:00:00,2.67,2.68,2.66,2.67,769600.0,2.3203,2.329,2.3116,2.3203,769600.0
2005-12-07 12:00:00,2.67,2.68,2.67,2.67,603200.0,2.3203,2.329,2.3203,2.3203,603200.0
2005-12-07 13:00:00,2.67,2.67,2.65,2.66,931200.0,2.3203,2.3203,2.3029,2.3116,931200.0
2005-12-07 14:00:00,2.66,2.67,2.65,2.66,907200.0,2.3116,2.3203,2.3029,2.3116,907200.0
2005-12-07 15:00:00,2.66,2.67,2.66,2.66,1364800.0,2.3116,2.3203,2.3116,2.3116,1364800.0
2005-12-08 09:30:00,2.66,2.68,2.65,2.65,427200.0,2.3116,2.329,2.3029,2.3029,427200.0
2005-12-08 10:00:00,2.65,2.66,2.63,2.66,1164800.0,2.3029,2.3116,2.2855,2.3116,1164800.0
2005-12-08 11:00:00,2.66,2.67,2.66,2.67,683200.0,2.3116,2.3203,2.3116,2.3203,683200.0
2005-12-08 12:00:00,2.67,2.68,2.66,2.67,702400.0,2.3203,2.329,2.3116,2.3203,702400.0
2005-12-08 13:00:00,2.67,2.69,2.65,2.65,1115200.0,2.3203,2.3377,2.3029,2.3029,1115200.0
2005-12-08 14:00:00,2.65,2.65,2.63,2.64,843200.0,2.3029,2.3029,2.2855,2.2942,843200.0
2005-12-08 15:00:00,2.64,2.65,2.64,2.65,1166400.0,2.2942,2.3029,2.2942,2.3029,1166400.0
2005-12-09 09:30:00,2.66,2.68,2.66,2.67,345600.0,2.3116,2.329,2.3116,2.3203,345600.0
2005-12-09 10:00:00,2.68,2.68,2.66,2.67,585600.0,2.329,2.329,2.3116,2.3203,585600.0
2005-12-09 11:00:00,2.67,2.68,2.66,2.67,732800.0,2.3203,2.329,2.3116,2.3203,732800.0
2005-12-09 12:00:00,2.67,2.69,2.67,2.68,257600.0,2.3203,2.3377,2.3203,2.329,257600.0
2005-12-09 13:00:00,2.68,2.7,2.68,2.69,920000.0,2.329,2.3464,2.329,2.3377,920000.0
2005-12-09 14:00:00,2.69,2.71,2.69,2.7,1412800.0,2.3377,2.3551,2.3377,2.3464,1412800.0
2005-12-09 15:00:00,2.7,2.71,2.7,2.71,1902400.0,2.3464,2.3551,2.3464,2.3551,1902400.0
2005-12-12 09:30:00,2.72,2.73,2.72,2.73,1332800.0,2.3654,2.3741,2.3654,2.3741,1332800.0
2005-12-12 10:00:00,2.73,2.77,2.73,2.75,2472000.0,2.3741,2.4088,2.3741,2.3915,2472000.0
2005-12-12 11:00:00,2.75,2.75,2.74,2.74,657600.0,2.3915,2.3915,2.3828,2.3828,657600.0
2005-12-12 12:00:00,2.74,2.74,2.73,2.73,705600.0,2.3828,2.3828,2.3741,2.3741,705600.0
2005-12-12 13:00:00,2.73,2.75,2.73,2.75,1771200.0,2.3741,2.3915,2.3741,2.3915,1771200.0
2005-12-12 14:00:00,2.75,2.76,2.75,2.75,2025600.0,2.3915,2.4001,2.3915,2.3915,2025600.0
2005-12-12 15:00:00,2.75,2.77,2.75,2.77,2038400.0,2.3915,2.4088,2.3915,2.4088,2038400.0
2005-12-13 09:30:00,2.76,2.78,2.76,2.78,313600.0,2.4001,2.4175,2.4001,2.4175,313600.0
2005-12-13 10:00:00,2.78,2.78,2.75,2.75,2304000.0,2.4175,2.4175,2.3915,2.3915,2304000.0
2005-12-13 11:00:00,2.75,2.75,2.74,2.74,857600.0,2.3915,2.3915,2.3828,2.3828,857600.0
2005-12-13 12:00:00,2.74,2.75,2.74,2.74,528000.0,2.3828,2.3915,2.3828,2.3828,528000.0
2005-12-13 13:00:00,2.74,2.75,2.74,2.75,643200.0,2.3828,2.3915,2.3828,2.3915,643200.0
2005-12-13 14:00:00,2.75,2.77,2.74,2.75,1060800.0,2.3915,2.4088,2.3828,2.3915,1060800.0
2005-12-13 15:00:00,2.75,2.76,2.74,2.76,2924800.0,2.3915,2.4001,2.3828,2.4001,2924800.0
2005-12-14 09:30:00,2.76,2.76,2.75,2.76,478400.0,2.4001,2.4001,2.3915,2.4001,478400.0
2005-12-14 10:00:00,2.76,2.77,2.76,2.77,2195200.0,2.4001,2.4088,2.4001,2.4088,2195200.0
2005-12-14 11:00:00,2.77,2.77,2.76,2.77,1913600.0,2.4088,2.4088,2.4001,2.4088,1913600.0
2005-12-14 12:00:00,2.77,2.78,2.77,2.78,275200.0,2.4088,2.4175,2.4088,2.4175,275200.0
2005-12-14 13:00:00,2.78,2.79,2.77,2.78,491200.0,2.4175,2.4262,2.4088,2.4175,491200.0
2005-12-14 14:00:00,2.78,2.79,2.77,2.78,332800.0,2.4175,2.4262,2.4088,2.4175,332800.0
2005-12-14 15:00:00,2.78,2.81,2.78,2.8,3273600.0,2.4175,2.4436,2.4175,2.4349,3273600.0
2005-12-15 09:30:00,2.81,2.82,2.8,2.81,408000.0,2.4436,2.4523,2.4349,2.4436,408000.0
2005-12-15 10:00:00,2.81,2.81,2.8,2.81,1089600.0,2.4436,2.4436,2.4349,2.4436,1089600.0
2005-12-15 11:00:00,2.8,2.8,2.79,2.8,512000.0,2.4349,2.4349,2.4262,2.4349,512000.0
2005-12-15 12:00:00,2.8,2.81,2.79,2.8,918400.0,2.4349,2.4436,2.4262,2.4349,918400.0
2005-12-15 13:00:00,2.8,2.81,2.8,2.81,464000.0,2.4349,2.4436,2.4349,2.4436,464000.0
2005-12-15 14:00:00,2.81,2.81,2.8,2.8,649600.0,2.4436,2.4436,2.4349,2.4349,649600.0
2005-12-15 15:00:00,2.8,2.81,2.8,2.81,1996800.0,2.4349,2.4436,2.4349,2.4436,1996800.0
2005-12-16 09:30:00,2.81,2.82,2.79,2.8,804800.0,2.4436,2.4523,2.4262,2.4349,804800.0
2005-12-16 10:00:00,2.8,2.8,2.79,2.79,761600.0,2.4349,2.4349,2.4262,2.4262,761600.0
2005-12-16 11:00:00,2.79,2.8,2.79,2.79,484800.0,2.4262,2.4349,2.4262,2.4262,484800.0
2005-12-16 12:00:00,2.79,2.79,2.79,2.79,260800.0,2.4262,2.4262,2.4262,2.4262,260800.0
2005-12-16 13:00:00,2.79,2.79,2.78,2.79,617600.0,2.4262,2.4262,2.4175,2.4262,617600.0
2005-12-16 14:00:00,2.79,2.79,2.77,2.77,1268800.0,2.4262,2.4262,2.4088,2.4088,1268800.0
2005-12-16 15:00:00,2.77,2.78,2.77,2.78,782400.0,2.4088,2.4175,2.4088,2.4175,782400.0
2005-12-19 09:30:00,2.78,2.78,2.73,2.74,494400.0,2.4175,2.4175,2.3741,2.3828,494400.0
2005-12-19 10:00:00,2.74,2.76,2.74,2.74,2368000.0,2.3828,2.4001,2.3828,2.3828,2368000.0
2005-12-19 11:00:00,2.74,2.75,2.74,2.74,553600.0,2.3828,2.3915,2.3828,2.3828,553600.0
2005-12-19 12:00:00,2.74,2.75,2.73,2.74,630400.0,2.3828,2.3915,2.3741,2.3828,630400.0
2005-12-19 13:00:00,2.74,2.75,2.73,2.73,1118400.0,2.3828,2.3915,2.3741,2.3741,1118400.0
2005-12-19 14:00:00,2.73,2.73,2.72,2.73,756800.0,2.3741,2.3741,2.3654,2.3741,756800.0
2005-12-19 15:00:00,2.73,2.73,2.71,2.72,2441600.0,2.3741,2.3741,2.3567,2.3654,2441600.0
2005-12-20 09:30:00,2.73,2.75,2.72,2.72,268800.0,2.3741,2.3915,2.3654,2.3654,268800.0
2005-12-20 10:00:00,2.72,2.73,2.7,2.73,307200.0,2.3654,2.3741,2.348,2.3741,307200.0
2005-12-20 11:00:00,2.73,2.75,2.73,2.74,262400.0,2.3741,2.3915,2.3741,2.3828,262400.0
2005-12-20 12:00:00,2.74,2.75,2.73,2.74,228800.0,2.3828,2.3915,2.3741,2.3828,228800.0
2005-12-20 13:00:00,2.75,2.75,2.74,2.74,264000.0,2.3915,2.3915,2.3828,2.3828,264000.0
2005-12-20 14:00:00,2.74,2.74,2.74,2.74,425600.0,2.3828,2.3828,2.3828,2.3828,425600.0
2005-12-20 15:00:00,2.75,2.75,2.73,2.73,812800.0,2.3915,2.3915,2.3741,2.3741,812800.0
2005-12-21 09:30:00,2.73,2.74,2.72,2.73,504000.0,2.3741,2.3828,2.3654,2.3741,504000.0
2005-12-21 10:00:00,2.73,2.74,2.73,2.74,1609600.0,2.3741,2.3828,2.3741,2.3828,1609600.0
2005-12-21 11:00:00,2.74,2.74,2.73,2.73,1054400.0,2.3828,2.3828,2.3741,2.3741,1054400.0
2005-12-21 12:00:00,2.73,2.74,2.73,2.73,486400.0,2.3741,2.3828,2.3741,2.3741,486400.0
2005-12-21 13:00:00,2.73,2.74,2.72,2.73,468800.0,2.3741,2.3828,2.3654,2.3741,468800.0
2005-12-21 14:00:00,2.73,2.73,2.72,2.73,611200.0,2.3741,2.3741,2.3654,2.3741,611200.0
2005-12-21 15:00:00,2.73,2.74,2.72,2.74,2188800.0,2.3741,2.3828,2.3654,2.3828,2188800.0
2005-12-22 09:30:00,2.73,2.73,2.73,2.73,425600.0,2.3741,2.3741,2.3741,2.3741,425600.0
2005-12-22 10:00:00,2.73,2.73,2.72,2.73,748800.0,2.3741,2.3741,2.3654,2.3741,748800.0
2005-12-22 11:00:00,2.73,2.73,2.73,2.73,1128000.0,2.3741,2.3741,2.3741,2.3741,1128000.0
2005-12-22 12:00:00,2.73,2.73,2.72,2.72,404800.0,2.3741,2.3741,2.3654,2.3654,404800.0
2005-12-22 13:00:00,2.72,2.73,2.72,2.73,448000.0,2.3654,2.3741,2.3654,2.3741,448000.0
2005-12-22 14:00:00,2.73,2.74,2.73,2.74,1470400.0,2.3741,2.3828,2.3741,2.3828,1470400.0
2005-12-22 15:00:00,2.74,2.76,2.74,2.75,3216000.0,2.3828,2.4001,2.3828,2.3915,3216000.0
2005-12-23 09:30:00,2.77,2.79,2.77,2.79,288000.0,2.4088,2.4262,2.4088,2.4262,288000.0
2005-12-23 10:00:00,2.79,2.79,2.78,2.79,358400.0,2.4262,2.4262,2.4175,2.4262,358400.0
2005-12-23 11:00:00,2.79,2.81,2.78,2.8,776000.0,2.4262,2.4436,2.4175,2.4349,776000.0
2005-12-23 12:00:00,2.8,2.81,2.79,2.8,676800.0,2.4349,2.4436,2.4262,2.4349,676800.0
2005-12-23 13:00:00,2.8,2.81,2.79,2.8,380800.0,2.4349,2.4436,2.4262,2.4349,380800.0
2005-12-23 14:00:00,2.79,2.8,2.79,2.8,283200.0,2.4262,2.4349,2.4262,2.4349,283200.0
2005-12-23 15:00:00,2.8,2.8,2.79,2.8,552000.0,2.4349,2.4349,2.4262,2.4349,552000.0
2005-12-27 09:30:00,2.79,2.8,2.78,2.79,321600.0,2.4262,2.4349,2.4175,2.4262,321600.0
2005-12-27 10:00:00,2.78,2.79,2.74,2.75,830400.0,2.4175,2.4262,2.3828,2.3915,830400.0
2005-12-27 11:00:00,2.75,2.75,2.71,2.71,880000.0,2.3915,2.3915,2.3567,2.3567,880000.0
2005-12-27 12:00:00,2.71,2.72,2.7,2.71,889600.0,2.3567,2.3654,2.348,2.3567,889600.0
2005-12-27 13:00:00,2.71,2.72,2.71,2.72,1232000.0,2.3567,2.3654,2.3567,2.3654,1232000.0
2005-12-27 14:00:00,2.72,2.73,2.72,2.72,886400.0,2.3654,2.3741,2.3654,2.3654,886400.0
2005-12-27 15:00:00,2.72,2.72,2.71,2.72,864000.0,2.3654,2.3654,2.3567,2.3654,864000.0
2005-12-28 09:30:00,2.73,2.75,2.72,2.72,243200.0,2.3741,2.3915,2.3654,2.3654,243200.0
2005-12-28 10:00:00,2.72,2.72,2.7,2.7,388800.0,2.3654,2.3654,2.348,2.348,388800.0
2005-12-28 11:00:00,2.7,2.72,2.7,2.71,324800.0,2.348,2.3654,2.348,2.3567,324800.0
2005-12-28 12:00:00,2.71,2.71,2.71,2.71,428800.0,2.3567,2.3567,2.3567,2.3567,428800.0
2005-12-28 13:00:00,2.71,2.73,2.71,2.72,323200.0,2.3567,2.3741,2.3567,2.3654,323200.0
2005-12-28 14:00:00,2.72,2.76,2.72,2.75,1363200.0,2.3654,2.4001,2.3654,2.3915,1363200.0
2005-12-28 15:00:00,2.75,2.76,2.75,2.76,1105600.0,2.3915,2.4001,2.3915,2.4001,1105600.0
2005-12-29 09:30:00,2.79,2.8,2.77,2.78,457600.0,2.4262,2.4349,2.4088,2.4175,457600.0
2005-12-29 10:00:00,2.78,2.8,2.78,2.79,516800.0,2.4175,2.4349,2.4175,2.4262,516800.0
2005-12-29 11:00:00,2.79,2.79,2.78,2.78,587200.0,2.4262,2.4262,2.4175,2.4175,587200.0
2005-12-29 12:00:00,2.78,2.8,2.78,2.79,641600.0,2.4175,2.4349,2.4175,2.4262,641600.0
2005-12-29 13:00:00,2.8,2.8,2.8,2.8,440000.0,2.4349,2.4349,2.4349,2.4349,440000.0
2005-12-29 14:00:00,2.8,2.8,2.8,2.8,657600.0,2.4349,2.4349,2.4349,2.4349,657600.0
2005-12-29 15:00:00,2.8,2.8,2.79,2.8,1756800.0,2.4349,2.4349,2.4262,2.4349,1756800.0
2005-12-30 09:30:00,2.78,2.78,2.75,2.75,566400.0,2.4175,2.4175,2.3915,2.3915,566400.0
2005-12-30 10:00:00,2.75,2.75,2.73,2.73,491200.0,2.3915,2.3915,2.3741,2.3741,491200.0
2005-12-30 11:00:00,2.73,2.73,2.73,2.73,331200.0,2.3741,2.3741,2.3741,2.3741,331200.0
2005-12-30 12:00:00,2.73,2.73,2.71,2.72,779200.0,2.3741,2.3741,2.3567,2.3654,779200.0
2005-12-30 13:00:00,2.72,2.73,2.72,2.73,280000.0,2.3654,2.3741,2.3654,2.3741,280000.0
2005-12-30 14:00:00,2.74,2.75,2.74,2.75,692800.0,2.3828,2.3915,2.3828,2.3915,692800.0
2005-12-30 15:00:00,2.75,2.77,2.75,2.76,1086400.0,2.3915,2.4088,2.3915,2.4001,1086400.0
2006-01-03 09:30:00,2.79,2.8,2.76,2.78,419200.0,2.4262,2.4349,2.4001,2.4175,419200.0
2006-01-03 10:00:00,2.78,2.78,2.76,2.77,1577600.0,2.4175,2.4175,2.4001,2.4088,1577600.0
2006-01-03 11:00:00,2.78,2.78,2.76,2.77,473600.0,2.4175,2.4175,2.4001,2.4088,473600.0
2006-01-03 12:00:00,2.77,2.77,2.75,2.75,534400.0,2.4088,2.4088,2.3915,2.3915,534400.0
2006-01-03 13:00:00,2.75,2.76,2.74,2.75,344000.0,2.3915,2.4001,2.3828,2.3915,344000.0
2006-01-03 14:00:00,2.75,2.79,2.75,2.79,756800.0,2.3915,2.4262,2.3915,2.4262,756800.0
2006-01-03 15:00:00,2.79,2.8,2.78,2.78,2446400.0,2.4262,2.4349,2.4175,2.4175,2446400.0
2006-01-04 09:30:00,2.79,2.83,2.79,2.81,848000.0,2.4262,2.461,2.4262,2.4436,848000.0
2006-01-04 10:00:00,2.81,2.84,2.81,2.83,1732800.0,2.4436,2.4697,2.4436,2.461,1732800.0
2006-01-04 11:00:00,2.82,2.84,2.8,2.84,1608000.0,2.4523,2.4697,2.4349,2.4697,1608000.0
2006-01-04 12:00:00,2.84,2.84,2.83,2.83,350400.0,2.4697,2.4697,2.461,2.461,350400.0
2006-01-04 13:00:00,2.83,2.84,2.82,2.84,894400.0,2.461,2.4697,2.4523,2.4697,894400.0
2006-01-04 14:00:00,2.84,2.86,2.83,2.86,875200.0,2.4697,2.4871,2.461,2.4871,875200.0
2006-01-04 15:00:00,2.86,2.87,2.86,2.87,2016000.0,2.4871,2.4958,2.4871,2.4958,2016000.0
2006-01-05 09:30:00,2.86,2.87,2.86,2.86,320000.0,2.4871,2.4958,2.4871,2.4871,320000.0
2006-01-05 10:00:00,2.86,2.88,2.86,2.86,825600.0,2.4871,2.5045,2.4871,2.4871,825600.0
2006-01-05 11:00:00,2.86,2.87,2.84,2.85,1088000.0,2.4871,2.4958,2.4697,2.4784,1088000.0
2006-01-05 12:00:00,2.85,2.85,2.84,2.84,390400.0,2.4784,2.4784,2.4697,2.4697,390400.0
2006-01-05 13:00:00,2.84,2.85,2.84,2.85,571200.0,2.4697,2.4784,2.4697,2.4784,571200.0
2006-01-05 14:00:00,2.85,2.85,2.84,2.84,798400.0,2.4784,2.4784,2.4697,2.4697,798400.0
2006-01-05 15:00:00,2.84,2.85,2.84,2.85,1384000.0,2.4697,2.4784,2.4697,2.4784,1384000.0
2006-01-06 09:30:00,2.86,2.88,2.85,2.86,472000.0,2.4871,2.5045,2.4784,2.4871,472000.0
2006-01-06 10:00:00,2.86,2.86,2.84,2.85,552000.0,2.4871,2.4871,2.4697,2.4784,552000.0
2006-01-06 11:00:00,2.85,2.87,2.85,2.87,828800.0,2.4784,2.4958,2.4784,2.4958,828800.0
2006-01-06 12:00:00,2.87,2.89,2.87,2.88,520000.0,2.4958,2.5132,2.4958,2.5045,520000.0
2006-01-06 13:00:00,2.88,2.91,2.88,2.91,803200.0,2.5045,2.5306,2.5045,2.5306,803200.0
2006-01-06 14:00:00,2.91,2.91,2.9,2.9,638400.0,2.5306,2.5306,2.5219,2.5219,638400.0
2006-01-06 15:00:00,2.9,2.9,2.89,2.9,1160000.0,2.5219,2.5219,2.5132,2.5219,1160000.0
2006-01-09 09:30:00,2.9,2.93,2.9,2.92,608000.0,2.5219,2.548,2.5219,2.5393,608000.0
2006-01-09 10:00:00,2.92,2.97,2.92,2.93,2540800.0,2.5393,2.5828,2.5393,2.548,2540800.0
2006-01-09 11:00:00,2.93,2.94,2.92,2.93,1376000.0,2.548,2.5567,2.5393,2.548,1376000.0
2006-01-09 12:00:00,2.93,2.94,2.93,2.93,2638400.0,2.548,2.5567,2.548,2.548,2638400.0
2006-01-09 13:00:00,2.93,2.96,2.93,2.96,1875200.0,2.548,2.5741,2.548,2.5741,1875200.0
2006-01-09 14:00:00,2.96,2.96,2.94,2.96,1464000.0,2.5741,2.5741,2.5567,2.5741,1464000.0
2006-01-09 15:00:00,2.96,2.97,2.95,2.96,1724800.0,2.5741,2.5828,2.5654,2.5741,1724800.0
2006-01-10 09:30:00,2.95,2.95,2.93,2.93,387200.0,2.5654,2.5654,2.548,2.548,387200.0
2006-01-10 10:00:00,2.93,2.94,2.92,2.92,750400.0,2.548,2.5567,2.5393,2.5393,750400.0
2006-01-10 11:00:00,2.92,2.93,2.91,2.91,1416000.0,2.5393,2.548,2.5306,2.5306,1416000.0
2006-01-10 12:00:00,2.91,2.93,2.91,2.92,1217600.0,2.5306,2.548,2.5306,2.5393,1217600.0
2006-01-10 13:00:00,2.91,2.93,2.91,2.92,779200.0,2.5306,2.548,2.5306,2.5393,779200.0
2006-01-10 14:00:00,2.92,2.92,2.91,2.92,731200.0,2.5393,2.5393,2.5306,2.5393,731200.0
2006-01-10 15:00:00,2.92,2.93,2.92,2.93,1750400.0,2.5393,2.548,2.5393,2.548,1750400.0
2006-01-11 09:30:00,2.88,2.89,2.86,2.88,1296000.0,2.5045,2.5132,2.4871,2.5045,1296000.0
2006-01-11 10:00:00,2.89,2.89,2.88,2.88,1548800.0,2.5132,2.5132,2.5045,2.5045,1548800.0
2006-01-11 11:00:00,2.88,2.89,2.88,2.88,1241600.0,2.5045,2.5132,2.5045,2.5045,1241600.0
2006-01-11 12:00:00,2.88,2.89,2.88,2.89,992000.0,2.5045,2.5132,2.5045,2.5132,992000.0
2006-01-11 13:00:00,2.89,2.9,2.88,2.89,948800.0,2.5132,2.5219,2.5045,2.5132,948800.0
2006-01-11 14:00:00,2.89,2.89,2.88,2.89,1732800.0,2.5132,2.5132,2.5045,2.5132,1732800.0
2006-01-11 15:00:00,2.89,2.91,2.89,2.9,2238400.0,2.5132,2.5306,2.5132,2.5219,2238400.0
2006-01-12 09:30:00,2.89,2.9,2.88,2.89,377600.0,2.5132,2.5219,2.5045,2.5132,377600.0
2006-01-12 10:00:00,2.89,2.91,2.88,2.91,625600.0,2.5132,2.5306,2.5045,2.5306,625600.0
2006-01-12 11:00:00,2.91,2.93,2.9,2.92,916800.0,2.5306,2.548,2.5219,2.5393,916800.0
2006-01-12 12:00:00,2.92,2.93,2.92,2.92,761600.0,2.5393,2.548,2.5393,2.5393,761600.0
2006-01-12 13:00:00,2.92,2.93,2.91,2.91,750400.0,2.5393,2.548,2.5306,2.5306,750400.0
2006-01-12 14:00:00,2.91,2.91,2.88,2.88,884800.0,2.5306,2.5306,2.5045,2.5045,884800.0
2006-01-12 15:00:00,2.88,2.89,2.87,2.89,2339200.0,2.5045,2.5132,2.4958,2.5132,2339200.0
2006-01-13 09:30:00,2.89,2.9,2.87,2.87,417600.0,2.5132,2.5219,2.4958,2.4958,417600.0
2006-01-13 10:00:00,2.87,2.87,2.86,2.86,542400.0,2.4958,2.4958,2.4871,2.4871,542400.0
2006-01-13 11:00:00,2.86,2.87,2.86,2.86,1144000.0,2.4871,2.4958,2.4871,2.4871,1144000.0
2006-01-13 12:00:00,2.86,2.87,2.86,2.87,579200.0,2.4871,2.4958,2.4871,2.4958,579200.0
2006-01-13 13:00:00,2.86,2.89,2.86,2.89,534400.0,2.4871,2.5132,2.4871,2.5132,534400.0
2006-01-13 14:00:00,2.89,2.9,2.88,2.89,612800.0,2.5132,2.5219,2.5045,2.5132,612800.0
2006-01-13 15:00:00,2.89,2.89,2.88,2.88,1449600.0,2.5132,2.5132,2.5045,2.5045,1449600.0
2006-01-17 09:30:00,2.88,2.88,2.86,2.87,627200.0,2.5045,2.5045,2.4871,2.4958,627200.0
2006-01-17 10:00:00,2.87,2.89,2.86,2.88,780800.0,2.4958,2.5132,2.4871,2.5045,780800.0
2006-01-17 11:00:00,2.88,2.9,2.88,2.89,931200.0,2.5045,2.5219,2.5045,2.5132,931200.0
2006-01-17 12:00:00,2.89,2.89,2.88,2.88,1297600.0,2.5132,2.5132,2.5045,2.5045,1297600.0
2006-01-17 13:00:00,2.88,2.9,2.88,2.9,1598400.0,2.5045,2.5219,2.5045,2.5219,1598400.0
2006-01-17 14:00:00,2.9,2.9,2.89,2.89,1068800.0,2.5219,2.5219,2.5132,2.5132,1068800.0
2006-01-17 15:00:00,2.89,2.9,2.88,2.89,2176000.0,2.5132,2.5219,2.5045,2.5132,2176000.0
2006-01-18 09:30:00,2.84,2.87,2.83,2.84,998400.0,2.4697,2.4958,2.461,2.4697,998400.0
2006-01-18 10:00:00,2.84,2.86,2.83,2.86,1345600.0,2.4697,2.4871,2.461,2.4871,1345600.0
2006-01-18 11:00:00,2.86,2.86,2.84,2.85,737600.0,2.4871,2.4871,2.4697,2.4784,737600.0
2006-01-18 12:00:00,2.85,2.85,2.84,2.84,355200.0,2.4784,2.4784,2.4697,2.4697,355200.0
2006-01-18 13:00:00,2.84,2.85,2.83,2.85,792000.0,2.4697,2.4784,2.461,2.4784,792000.0
2006-01-18 14:00:00,2.84,2.86,2.84,2.84,889600.0,2.4697,2.4871,2.4697,2.4697,889600.0
2006-01-18 15:00:00,2.84,2.85,2.84,2.84,1689600.0,2.4697,2.4784,2.4697,2.4697,1689600.0
2006-01-19 09:30:00,2.88,2.89,2.86,2.89,4332800.0,2.5045,2.5132,2.4871,2.5132,4332800.0
2006-01-19 10:00:00,2.89,3.08,2.89,3.07,14529600.0,2.5132,2.6784,2.5132,2.6697,14529600.0
2006-01-19 11:00:00,3.07,3.18,3.05,3.17,6268800.0,2.6697,2.7654,2.6523,2.7567,6268800.0
2006-01-19 12:00:00,3.17,3.19,3.11,3.12,5984000.0,2.7567,2.7741,2.7045,2.7132,5984000.0
2006-01-19 13:00:00,3.12,3.13,3.08,3.08,7030400.0,2.7132,2.7219,2.6784,2.6784,7030400.0
2006-01-19 14:00:00,3.08,3.12,3.08,3.11,5260800.0,2.6784,2.7132,2.6784,2.7045,5260800.0
2006-01-19 15:00:00,3.11,3.16,3.1,3.14,6548800.0,2.7045,2.748,2.6958,2.7306,6548800.0
2006-01-20 09:30:00,3.1,3.12,3.08,3.1,2299200.0,2.6958,2.7132,2.6784,2.6958,2299200.0
2006-01-20 10:00:00,3.1,3.13,3.09,3.1,2652800.0,2.6958,2.7219,2.6871,2.6958,2652800.0
2006-01-20 11:00:00,3.1,3.1,3.07,3.1,1470400.0,2.6958,2.6958,2.6697,2.6958,1470400.0
2006-01-20 12:00:00,3.09,3.1,3.09,3.1,857600.0,2.6871,2.6958,2.6871,2.6958,857600.0
2006-01-20 13:00:00,3.1,3.11,3.08,3.09,1121600.0,2.6958,2.7045,2.6784,2.6871,1121600.0
2006-01-20 14:00:00,3.08,3.12,3.08,3.1,1891200.0,2.6784,2.7132,2.6784,2.6958,1891200.0
2006-01-20 15:00:00,3.1,3.1,3.08,3.08,1609600.0,2.6958,2.6958,2.6784,2.6784,1609600.0
2006-01-23 09:30:00,3.1,3.1,3.08,3.09,982400.0,2.6958,2.6958,2.6784,2.6871,982400.0
2006-01-23 10:00:00,3.09,3.1,3.07,3.09,2366400.0,2.6871,2.6958,2.6697,2.6871,2366400.0
2006-01-23 11:00:00,3.09,3.09,3.07,3.07,744000.0,2.6871,2.6871,2.6697,2.6697,744000.0
2006-01-23 12:00:00,3.07,3.07,3.06,3.07,892800.0,2.6697,2.6697,2.661,2.6697,892800.0
2006-01-23 13:00:00,3.07,3.07,3.06,3.07,932800.0,2.6697,2.6697,2.661,2.6697,932800.0
2006-01-23 14:00:00,3.07,3.07,3.06,3.06,1227200.0,2.6697,2.6697,2.661,2.661,1227200.0
2006-01-23 15:00:00,3.06,3.07,3.06,3.07,2782400.0,2.661,2.6697,2.661,2.6697,2782400.0
2006-01-24 09:30:00,3.07,3.1,3.07,3.09,987200.0,2.6697,2.6958,2.6697,2.6871,987200.0
2006-01-24 10:00:00,3.09,3.09,3.08,3.08,2265600.0,2.6871,2.6871,2.6784,2.6784,2265600.0
2006-01-24 11:00:00,3.08,3.09,3.06,3.08,1438400.0,2.6784,2.6871,2.661,2.6784,1438400.0
2006-01-24 12:00:00,3.09,3.09,3.08,3.08,825600.0,2.6871,2.6871,2.6784,2.6784,825600.0
2006-01-24 13:00:00,3.08,3.09,3.08,3.09,2182400.0,2.6784,2.6871,2.6784,2.6871,2182400.0
2006-01-24 14:00:00,3.09,3.11,3.09,3.09,1108800.0,2.6871,2.7045,2.6871,2.6871,1108800.0
2006-01-24 15:00:00,3.09,3.12,3.08,3.12,2385600.0,2.6871,2.7132,2.6784,2.7132,2385600.0
2006-01-25 09:30:00,3.12,3.14,3.12,3.13,222400.0,2.7132,2.7306,2.7132,2.7219,222400.0
2006-01-25 10:00:00,3.13,3.14,3.1,3.1,872000.0,2.7219,2.7306,2.6958,2.6958,872000.0
2006-01-25 11:00:00,3.1,3.1,3.09,3.09,865600.0,2.6958,2.6958,2.6871,2.6871,865600.0
2006-01-25 12:00:00,3.1,3.1,3.08,3.09,488000.0,2.6958,2.6958,2.6784,2.6871,488000.0
2006-01-25 13:00:00,3.09,3.09,3.08,3.08,356800.0,2.6871,2.6871,2.6784,2.6784,356800.0
2006-01-25 14:00:00,3.08,3.08,3.07,3.07,924800.0,2.6784,2.6784,2.6697,2.6697,924800.0
2006-01-25 15:00:00,3.07,3.09,3.06,3.08,1665600.0,2.6697,2.6871,2.661,2.6784,1665600.0
2006-01-26 09:30:00,3.09,3.1,3.08,3.09,563200.0,2.6871,2.6958,2.6784,2.6871,563200.0
2006-01-26 10:00:00,3.09,3.09,3.08,3.09,734400.0,2.6871,2.6871,2.6784,2.6871,734400.0
2006-01-26 11:00:00,3.08,3.1,3.08,3.1,761600.0,2.6784,2.6958,2.6784,2.6958,761600.0
2006-01-26 12:00:00,3.1,3.12,3.09,3.09,582400.0,2.6958,2.7132,2.6871,2.6871,582400.0
2006-01-26 13:00:00,3.1,3.11,3.1,3.1,459200.0,2.6958,2.7045,2.6958,2.6958,459200.0
2006-01-26 14:00:00,3.1,3.12,3.1,3.12,470400.0,2.6958,2.7132,2.6958,2.7132,470400.0
2006-01-26 15:00:00,3.12,3.13,3.11,3.12,1236800.0,2.7132,2.7219,2.7045,2.7132,1236800.0
2006-01-27 09:30:00,3.12,3.15,3.11,3.14,363200.0,2.7132,2.7393,2.7045,2.7306,363200.0
2006-01-27 10:00:00,3.14,3.16,3.14,3.16,796800.0,2.7306,2.748,2.7306,2.748,796800.0
2006-01-27 11:00:00,3.15,3.16,3.13,3.14,750400.0,2.7393,2.748,2.7219,2.7306,750400.0
2006-01-27 12:00:00,3.14,3.14,3.12,3.12,368000.0,2.7306,2.7306,2.7132,2.7132,368000.0
2006-01-27 13:00:00,3.12,3.13,3.09,3.09,544000.0,2.7132,2.7219,2.6871,2.6871,544000.0
2006-01-27 14:00:00,3.09,3.12,3.09,3.11,422400.0,2.6871,2.7132,2.6871,2.7045,422400.0
2006-01-27 15:00:00,3.11,3.13,3.11,3.13,1131200.0,2.7045,2.7219,2.7045,2.7219,1131200.0
2006-01-30 09:30:00,3.12,3.14,3.12,3.14,296000.0,2.7132,2.7306,2.7132,2.7306,296000.0
2006-01-30 10:00:00,3.13,3.16,3.13,3.15,374400.0,2.7219,2.748,2.7219,2.7393,374400.0
2006-01-30 11:00:00,3.15,3.15,3.14,3.15,404800.0,2.7393,2.7393,2.7306,2.7393,404800.0
2006-01-30 12:00:00,3.15,3.15,3.15,3.15,545600.0,2.7393,2.7393,2.7393,2.7393,545600.0
2006-01-30 13:00:00,3.15,3.17,3.15,3.17,500800.0,2.7393,2.7567,2.7393,2.7567,500800.0
2006-01-30 14:00:00,3.17,3.17,3.15,3.16,792000.0,2.7567,2.7567,2.7393,2.748,792000.0
2006-01-30 15:00:00,3.16,3.17,3.16,3.16,1628800.0,2.748,2.7567,2.748,2.748,1628800.0
2006-01-31 09:30:00,3.16,3.17,3.13,3.16,537600.0,2.748,2.7567,2.7219,2.748,537600.0
2006-01-31 10:00:00,3.16,3.16,3.15,3.15,806400.0,2.748,2.748,2.7393,2.7393,806400.0
2006-01-31 11:00:00,3.15,3.15,3.14,3.15,756800.0,2.7393,2.7393,2.7306,2.7393,756800.0
2006-01-31 12:00:00,3.15,3.16,3.14,3.15,630400.0,2.7393,2.748,2.7306,2.7393,630400.0
2006-01-31 13:00:00,3.15,3.18,3.15,3.18,704000.0,2.7393,2.7654,2.7393,2.7654,704000.0
2006-01-31 14:00:00,3.18,3.18,3.17,3.18,2011200.0,2.7654,2.7654,2.7567,2.7654,2011200.0
2006-01-31 15:00:00,3.19,3.19,3.17,3.17,2020800.0,2.7741,2.7741,2.7567,2.7567,2020800.0
2006-02-01 09:30:00,3.18,3.19,3.17,3.19,291200.0,2.7654,2.7741,2.7567,2.7741,291200.0
2006-02-01 10:00:00,3.18,3.2,3.17,3.19,612800.0,2.7654,2.7828,2.7567,2.7741,612800.0
2006-02-01 11:00:00,3.19,3.19,3.17,3.19,632000.0,2.7741,2.7741,2.7567,2.7741,632000.0
2006-02-01 12:00:00,3.18,3.19,3.17,3.18,766400.0,2.7654,2.7741,2.7567,2.7654,766400.0
2006-02-01 13:00:00,3.18,3.19,3.17,3.19,1476800.0,2.7654,2.7741,2.7567,2.7741,1476800.0
2006-02-01 14:00:00,3.19,3.2,3.18,3.2,1014400.0,2.7741,2.7828,2.7654,2.7828,1014400.0
2006-02-01 15:00:00,3.2,3.23,3.19,3.22,1752000.0,2.7828,2.8089,2.7741,2.8002,1752000.0
2006-02-02 09:30:00,3.23,3.23,3.21,3.21,400000.0,2.8089,2.8089,2.7915,2.7915,400000.0
2006-02-02 10:00:00,3.21,3.21,3.17,3.17,1483200.0,2.7915,2.7915,2.7567,2.7567,1483200.0
2006-02-02 11:00:00,3.17,3.17,3.12,3.13,1963200.0,2.7567,2.7567,2.7132,2.7219,1963200.0
2006-02-02 12:00:00,3.13,3.17,3.13,3.17,1228800.0,2.7219,2.7567,2.7219,2.7567,1228800.0
2006-02-02 13:00:00,3.17,3.17,3.13,3.14,792000.0,2.7567,2.7567,2.7219,2.7306,792000.0
2006-02-02 14:00:00,3.14,3.17,3.14,3.16,718400.0,2.7306,2.7567,2.7306,2.748,718400.0
2006-02-02 15:00:00,3.16,3.18,3.15,3.17,1620800.0,2.748,2.7654,2.7393,2.7567,1620800.0
2006-02-03 09:30:00,3.16,3.17,3.14,3.16,558400.0,2.748,2.7567,2.7306,2.748,558400.0
2006-02-03 10:00:00,3.16,3.17,3.15,3.15,1118400.0,2.748,2.7567,2.7393,2.7393,1118400.0
2006-02-03 11:00:00,3.15,3.15,3.14,3.14,1270400.0,2.7393,2.7393,2.7306,2.7306,1270400.0
2006-02-03 12:00:00,3.14,3.14,3.12,3.13,1195200.0,2.7306,2.7306,2.7132,2.7219,1195200.0
2006-02-03 13:00:00,3.13,3.16,3.13,3.16,752000.0,2.7219,2.748,2.7219,2.748,752000.0
2006-02-03 14:00:00,3.16,3.16,3.14,3.14,636800.0,2.748,2.748,2.7306,2.7306,636800.0
2006-02-03 15:00:00,3.14,3.14,3.12,3.13,1089600.0,2.7306,2.7306,2.7132,2.7219,1089600.0
2006-02-06 09:30:00,3.13,3.13,3.1,3.11,264000.0,2.7219,2.7219,2.6958,2.7045,264000.0
2006-02-06 10:00:00,3.1,3.11,3.03,3.05,3016000.0,2.6958,2.7045,2.6349,2.6523,3016000.0
2006-02-06 11:00:00,3.05,3.07,3.04,3.07,2952000.0,2.6523,2.6697,2.6436,2.6697,2952000.0
2006-02-06 12:00:00,3.07,3.09,3.07,3.08,824000.0,2.6697,2.6871,2.6697,2.6784,824000.0
2006-02-06 13:00:00,3.08,3.11,3.08,3.1,756800.0,2.6784,2.7045,2.6784,2.6958,756800.0
2006-02-06 14:00:00,3.1,3.11,3.09,3.1,1473600.0,2.6958,2.7045,2.6871,2.6958,1473600.0
2006-02-06 15:00:00,3.1,3.12,3.1,3.12,1507200.0,2.6958,2.7132,2.6958,2.7132,1507200.0
2006-02-07 09:30:00,3.11,3.16,3.11,3.12,692800.0,2.7045,2.748,2.7045,2.7132,692800.0
2006-02-07 10:00:00,3.13,3.13,3.09,3.09,779200.0,2.7219,2.7219,2.6871,2.6871,779200.0
2006-02-07 11:00:00,3.09,3.13,3.09,3.12,1070400.0,2.6871,2.7219,2.6871,2.7132,1070400.0
2006-02-07 12:00:00,3.12,3.12,3.1,3.11,404800.0,2.7132,2.7132,2.6958,2.7045,404800.0
2006-02-07 13:00:00,3.11,3.11,3.09,3.1,499200.0,2.7045,2.7045,2.6871,2.6958,499200.0
2006-02-07 14:00:00,3.1,3.1,3.08,3.08,585600.0,2.6958,2.6958,2.6784,2.6784,585600.0
2006-02-07 15:00:00,3.09,3.09,3.07,3.08,1148800.0,2.6871,2.6871,2.6697,2.6784,1148800.0
2006-02-08 09:30:00,3.09,3.11,3.08,3.11,440000.0,2.6871,2.7045,2.6784,2.7045,440000.0
2006-02-08 10:00:00,3.11,3.13,3.1,3.13,651200.0,2.7045,2.7219,2.6958,2.7219,651200.0
2006-02-08 11:00:00,3.13,3.13,3.1,3.11,540800.0,2.7219,2.7219,2.6958,2.7045,540800.0
2006-02-08 12:00:00,3.1,3.11,3.1,3.1,689600.0,2.6958,2.7045,2.6958,2.6958,689600.0
2006-02-08 13:00:00,3.1,3.11,3.1,3.1,419200.0,2.6958,2.7045,2.6958,2.6958,419200.0
2006-02-08 14:00:00,3.1,3.11,3.1,3.1,374400.0,2.6958,2.7045,2.6958,2.6958,374400.0
2006-02-08 15:00:00,3.1,3.11,3.09,3.1,1104000.0,2.6958,2.7045,2.6871,2.6958,1104000.0
2006-02-09 09:30:00,3.12,3.13,3.11,3.12,736000.0,2.7132,2.7219,2.7045,2.7132,736000.0
2006-02-09 10:00:00,3.12,3.13,3.11,3.11,465600.0,2.7132,2.7219,2.7045,2.7045,465600.0
2006-02-09 11:00:00,3.11,3.11,3.09,3.11,404800.0,2.7045,2.7045,2.6871,2.7045,404800.0
2006-02-09 12:00:00,3.12,3.12,3.11,3.12,536000.0,2.7132,2.7132,2.7045,2.7132,536000.0
2006-02-09 13:00:00,3.12,3.12,3.11,3.11,480000.0,2.7132,2.7132,2.7045,2.7045,480000.0
2006-02-09 14:00:00,3.11,3.11,3.1,3.1,515200.0,2.7045,2.7045,2.6958,2.6958,515200.0
2006-02-09 15:00:00,3.1,3.1,3.06,3.07,1443200.0,2.6958,2.6958,2.661,2.6697,1443200.0
2006-02-10 09:30:00,3.06,3.06,3.04,3.05,315200.0,2.661,2.661,2.6436,2.6523,315200.0
2006-02-10 10:00:00,3.05,3.05,3.02,3.02,708800.0,2.6523,2.6523,2.6262,2.6262,708800.0
2006-02-10 11:00:00,3.02,3.04,3.02,3.04,432000.0,2.6262,2.6436,2.6262,2.6436,432000.0
2006-02-10 12:00:00,3.04,3.04,3.03,3.03,432000.0,2.6436,2.6436,2.6349,2.6349,432000.0
2006-02-10 13:00:00,3.03,3.04,3.02,3.02,264000.0,2.6349,2.6436,2.6262,2.6262,264000.0
2006-02-10 14:00:00,3.02,3.06,3.02,3.06,428800.0,2.6262,2.661,2.6262,2.661,428800.0
2006-02-10 15:00:00,3.06,3.07,3.06,3.06,659200.0,2.661,2.6697,2.661,2.661,659200.0
2006-02-13 09:30:00,3.05,3.08,3.05,3.08,312000.0,2.6523,2.6784,2.6523,2.6784,312000.0
2006-02-13 10:00:00,3.09,3.09,3.06,3.08,395200.0,2.6871,2.6871,2.661,2.6784,395200.0
2006-02-13 11:00:00,3.08,3.08,3.07,3.08,316800.0,2.6784,2.6784,2.6697,2.6784,316800.0
2006-02-13 12:00:00,3.08,3.08,3.05,3.06,273600.0,2.6784,2.6784,2.6523,2.661,273600.0
2006-02-13 13:00:00,3.06,3.06,3.04,3.04,336000.0,2.661,2.661,2.6436,2.6436,336000.0
2006-02-13 14:00:00,3.04,3.05,3.03,3.03,393600.0,2.6436,2.6523,2.6349,2.6349,393600.0
2006-02-13 15:00:00,3.03,3.04,3.03,3.03,1113600.0,2.6349,2.6436,2.6349,2.6349,1113600.0
2006-02-14 09:30:00,3.03,3.03,3.01,3.02,430400.0,2.6349,2.6349,2.6176,2.6262,430400.0
2006-02-14 10:00:00,3.02,3.03,3.0,3.01,1889600.0,2.6262,2.6349,2.6089,2.6176,1889600.0
2006-02-14 11:00:00,3.01,3.05,3.01,3.04,648000.0,2.6176,2.6523,2.6176,2.6436,648000.0
2006-02-14 12:00:00,3.04,3.05,3.01,3.01,800000.0,2.6436,2.6523,2.6176,2.6176,800000.0
2006-02-14 13:00:00,3.01,3.01,3.0,3.01,1064000.0,2.6176,2.6176,2.6089,2.6176,1064000.0
2006-02-14 14:00:00,3.01,3.01,3.0,3.0,1491200.0,2.6176,2.6176,2.6089,2.6089,1491200.0
2006-02-14 15:00:00,3.0,3.01,2.98,2.99,2129600.0,2.6089,2.6176,2.5915,2.6002,2129600.0
2006-02-15 09:30:00,2.98,2.99,2.96,2.97,304000.0,2.5915,2.6002,2.5741,2.5828,304000.0
2006-02-15 10:00:00,2.97,3.01,2.97,3.01,932800.0,2.5828,2.6176,2.5828,2.6176,932800.0
2006-02-15 11:00:00,3.01,3.03,3.0,3.03,790400.0,2.6176,2.6349,2.6089,2.6349,790400.0
2006-02-15 12:00:00,3.03,3.03,3.02,3.03,625600.0,2.6349,2.6349,2.6262,2.6349,625600.0
2006-02-15 13:00:00,3.03,3.05,3.02,3.05,400000.0,2.6349,2.6523,2.6262,2.6523,400000.0
2006-02-15 14:00:00,3.05,3.06,3.05,3.06,419200.0,2.6523,2.661,2.6523,2.661,419200.0
2006-02-15 15:00:00,3.06,3.07,3.05,3.06,1659200.0,2.661,2.6697,2.6523,2.661,1659200.0
2006-02-16 09:30:00,3.09,3.14,3.09,3.13,825600.0,2.6871,2.7306,2.6871,2.7219,825600.0
2006-02-16 10:00:00,3.13,3.13,3.08,3.08,1000000.0,2.7219,2.7219,2.6784,2.6784,1000000.0
2006-02-16 11:00:00,3.08,3.11,3.08,3.11,574400.0,2.6784,2.7045,2.6784,2.7045,574400.0
2006-02-16 12:00:00,3.11,3.13,3.11,3.12,1118400.0,2.7045,2.7219,2.7045,2.7132,1118400.0
2006-02-16 13:00:00,3.12,3.13,3.11,3.12,1430400.0,2.7132,2.7219,2.7045,2.7132,1430400.0
2006-02-16 14:00:00,3.12,3.12,3.11,3.11,1078400.0,2.7132,2.7132,2.7045,2.7045,1078400.0
2006-02-16 15:00:00,3.11,3.14,3.11,3.14,1774400.0,2.7045,2.7306,2.7045,2.7306,1774400.0
2006-02-17 09:30:00,3.14,3.15,3.13,3.13,371200.0,2.7306,2.7393,2.7219,2.7219,371200.0
2006-02-17 10:00:00,3.13,3.14,3.12,3.13,683200.0,2.7219,2.7306,2.7132,2.7219,683200.0
2006-02-17 11:00:00,3.13,3.14,3.13,3.13,270400.0,2.7219,2.7306,2.7219,2.7219,270400.0
2006-02-17 12:00:00,3.13,3.14,3.13,3.14,185600.0,2.7219,2.7306,2.7219,2.7306,185600.0
2006-02-17 13:00:00,3.14,3.14,3.14,3.14,248000.0,2.7306,2.7306,2.7306,2.7306,248000.0
2006-02-17 14:00:00,3.14,3.14,3.13,3.14,204800.0,2.7306,2.7306,2.7219,2.7306,204800.0
2006-02-17 15:00:00,3.14,3.14,3.12,3.12,680000.0,2.7306,2.7306,2.7132,2.7132,680000.0
2006-02-21 09:30:00,3.13,3.13,3.11,3.12,400000.0,2.7219,2.7219,2.7045,2.7132,400000.0
2006-02-21 10:00:00,3.12,3.13,3.11,3.12,1185600.0,2.7132,2.7219,2.7045,2.7132,1185600.0
2006-02-21 11:00:00,3.12,3.13,3.1,3.11,784000.0,2.7132,2.7219,2.6958,2.7045,784000.0
2006-02-21 12:00:00,3.11,3.11,3.1,3.1,497600.0,2.7045,2.7045,2.6958,2.6958,497600.0
2006-02-21 13:00:00,3.1,3.11,3.1,3.1,425600.0,2.6958,2.7045,2.6958,2.6958,425600.0
2006-02-21 14:00:00,3.1,3.11,3.1,3.1,531200.0,2.6958,2.7045,2.6958,2.6958,531200.0
2006-02-21 15:00:00,3.1,3.11,3.1,3.11,577600.0,2.6958,2.7045,2.6958,2.7045,577600.0
2006-02-22 09:30:00,3.16,3.16,3.08,3.08,395200.0,2.748,2.748,2.6784,2.6784,395200.0
2006-02-22 10:00:00,3.08,3.1,3.07,3.09,1393600.0,2.6784,2.6958,2.6697,2.6871,1393600.0
2006-02-22 11:00:00,3.09,3.1,3.09,3.1,1564800.0,2.6871,2.6958,2.6871,2.6958,1564800.0
2006-02-22 12:00:00,3.1,3.11,3.1,3.11,953600.0,2.6958,2.7045,2.6958,2.7045,953600.0
2006-02-22 13:00:00,3.11,3.11,3.1,3.1,1043200.0,2.7045,2.7045,2.6958,2.6958,1043200.0
2006-02-22 14:00:00,3.1,3.11,3.09,3.09,1038400.0,2.6958,2.7045,2.6871,2.6871,1038400.0
2006-02-22 15:00:00,3.09,3.1,3.09,3.09,1296000.0,2.6871,2.6958,2.6871,2.6871,1296000.0
2006-02-23 09:30:00,3.08,3.09,3.06,3.08,395200.0,2.6784,2.6871,2.661,2.6784,395200.0
2006-02-23 10:00:00,3.08,3.09,3.06,3.06,443200.0,2.6784,2.6871,2.661,2.661,443200.0
2006-02-23 11:00:00,3.06,3.08,3.06,3.07,484800.0,2.661,2.6784,2.661,2.6697,484800.0
2006-02-23 12:00:00,3.07,3.08,3.07,3.08,494400.0,2.6697,2.6784,2.6697,2.6784,494400.0
2006-02-23 13:00:00,3.08,3.11,3.08,3.11,800000.0,2.6784,2.7045,2.6784,2.7045,800000.0
2006-02-23 14:00:00,3.11,3.11,3.1,3.1,587200.0,2.7045,2.7045,2.6958,2.6958,587200.0
2006-02-23 15:00:00,3.1,3.1,3.09,3.09,1214400.0,2.6958,2.6958,2.6871,2.6871,1214400.0
2006-02-24 09:30:00,3.1,3.1,3.08,3.09,276800.0,2.6958,2.6958,2.6784,2.6871,276800.0
2006-02-24 10:00:00,3.09,3.12,3.09,3.11,728000.0,2.6871,2.7132,2.6871,2.7045,728000.0
2006-02-24 11:00:00,3.11,3.14,3.11,3.14,654400.0,2.7045,2.7306,2.7045,2.7306,654400.0
2006-02-24 12:00:00,3.14,3.17,3.14,3.16,1024000.0,2.7306,2.7567,2.7306,2.748,1024000.0
2006-02-24 13:00:00,3.16,3.17,3.14,3.16,2723200.0,2.748,2.7567,2.7306,2.748,2723200.0
2006-02-24 14:00:00,3.16,3.17,3.15,3.16,2342400.0,2.748,2.7567,2.7393,2.748,2342400.0
2006-02-24 15:00:00,3.17,3.17,3.16,3.17,2019200.0,2.7567,2.7567,2.748,2.7567,2019200.0
2006-02-27 09:30:00,3.18,3.21,3.18,3.2,518400.0,2.7654,2.7915,2.7654,2.7828,518400.0
2006-02-27 10:00:00,3.21,3.21,3.18,3.19,776000.0,2.7915,2.7915,2.7654,2.7741,776000.0
2006-02-27 11:00:00,3.19,3.2,3.18,3.2,529600.0,2.7741,2.7828,2.7654,2.7828,529600.0
2006-02-27 12:00:00,3.2,3.2,3.18,3.19,443200.0,2.7828,2.7828,2.7654,2.7741,443200.0
2006-02-27 13:00:00,3.19,3.19,3.18,3.18,643200.0,2.7741,2.7741,2.7654,2.7654,643200.0
2006-02-27 14:00:00,3.18,3.19,3.17,3.19,1083200.0,2.7654,2.7741,2.7567,2.7741,1083200.0
2006-02-27 15:00:00,3.19,3.19,3.16,3.17,1116800.0,2.7741,2.7741,2.748,2.7567,1116800.0
2006-02-28 09:30:00,3.17,3.17,3.15,3.17,321600.0,2.7567,2.7567,2.7393,2.7567,321600.0
2006-02-28 10:00:00,3.17,3.17,3.12,3.13,715200.0,2.7567,2.7567,2.7132,2.7219,715200.0
2006-02-28 11:00:00,3.13,3.13,3.1,3.1,292800.0,2.7219,2.7219,2.6958,2.6958,292800.0
2006-02-28 12:00:00,3.11,3.12,3.1,3.12,292800.0,2.7045,2.7132,2.6958,2.7132,292800.0
2006-02-28 13:00:00,3.11,3.14,3.11,3.14,1073600.0,2.7045,2.7306,2.7045,2.7306,1073600.0
2006-02-28 14:00:00,3.14,3.14,3.13,3.13,910400.0,2.7306,2.7306,2.7219,2.7219,910400.0
2006-02-28 15:00:00,3.13,3.14,3.13,3.13,1753600.0,2.7219,2.7306,2.7219,2.7219,1753600.0
2006-03-01 09:30:00,3.15,3.17,3.13,3.17,137600.0,2.7393,2.7567,2.7219,2.7567,137600.0
2006-03-01 10:00:00,3.17,3.2,3.17,3.19,648000.0,2.7567,2.7828,2.7567,2.7741,648000.0
2006-03-01 11:00:00,3.2,3.22,3.19,3.21,964800.0,2.7828,2.8002,2.7741,2.7915,964800.0
2006-03-01 12:00:00,3.22,3.22,3.19,3.2,387200.0,2.8002,2.8002,2.7741,2.7828,387200.0
2006-03-01 13:00:00,3.2,3.23,3.2,3.22,2305600.0,2.7828,2.8089,2.7828,2.8002,2305600.0
2006-03-01 14:00:00,3.22,3.24,3.22,3.24,539200.0,2.8002,2.8176,2.8002,2.8176,539200.0
2006-03-01 15:00:00,3.24,3.24,3.23,3.23,1209600.0,2.8176,2.8176,2.8089,2.8089,1209600.0
2006-03-02 09:30:00,3.21,3.24,3.21,3.23,307200.0,2.7915,2.8176,2.7915,2.8089,307200.0
2006-03-02 10:00:00,3.23,3.25,3.23,3.24,688000.0,2.8089,2.8263,2.8089,2.8176,688000.0
2006-03-02 11:00:00,3.24,3.24,3.2,3.21,662400.0,2.8176,2.8176,2.7828,2.7915,662400.0
2006-03-02 12:00:00,3.21,3.21,3.2,3.2,536000.0,2.7915,2.7915,2.7828,2.7828,536000.0
2006-03-02 13:00:00,3.21,3.21,3.19,3.19,630400.0,2.7915,2.7915,2.7741,2.7741,630400.0
2006-03-02 14:00:00,3.19,3.19,3.16,3.17,1000000.0,2.7741,2.7741,2.748,2.7567,1000000.0
2006-03-02 15:00:00,3.17,3.2,3.17,3.19,1800000.0,2.7567,2.7828,2.7567,2.7741,1800000.0
2006-03-03 09:30:00,3.18,3.19,3.17,3.19,219200.0,2.7654,2.7741,2.7567,2.7741,219200.0
2006-03-03 10:00:00,3.19,3.2,3.18,3.18,835200.0,2.7741,2.7828,2.7654,2.7654,835200.0
2006-03-03 11:00:00,3.18,3.18,3.16,3.16,630400.0,2.7654,2.7654,2.748,2.748,630400.0
2006-03-03 12:00:00,3.16,3.19,3.16,3.18,948800.0,2.748,2.7741,2.748,2.7654,948800.0
2006-03-03 13:00:00,3.18,3.19,3.17,3.18,1134400.0,2.7654,2.7741,2.7567,2.7654,1134400.0
2006-03-03 14:00:00,3.18,3.19,3.17,3.17,668800.0,2.7654,2.7741,2.7567,2.7567,668800.0
2006-03-03 15:00:00,3.17,3.17,3.15,3.15,1268800.0,2.7567,2.7567,2.7393,2.7393,1268800.0
2006-03-06 09:30:00,3.15,3.15,3.1,3.12,379200.0,2.7393,2.7393,2.6958,2.7132,379200.0
2006-03-06 10:00:00,3.12,3.15,3.12,3.15,433600.0,2.7132,2.7393,2.7132,2.7393,433600.0
2006-03-06 11:00:00,3.15,3.15,3.13,3.13,291200.0,2.7393,2.7393,2.7219,2.7219,291200.0
2006-03-06 12:00:00,3.13,3.14,3.13,3.14,216000.0,2.7219,2.7306,2.7219,2.7306,216000.0
2006-03-06 13:00:00,3.14,3.14,3.1,3.11,304000.0,2.7306,2.7306,2.6958,2.7045,304000.0
2006-03-06 14:00:00,3.11,3.11,3.09,3.09,396800.0,2.7045,2.7045,2.6871,2.6871,396800.0
2006-03-06 15:00:00,3.09,3.11,3.09,3.11,1675200.0,2.6871,2.7045,2.6871,2.7045,1675200.0
2006-03-07 09:30:00,3.1,3.1,3.08,3.08,337600.0,2.6958,2.6958,2.6784,2.6784,337600.0
2006-03-07 10:00:00,3.08,3.11,3.08,3.1,473600.0,2.6784,2.7045,2.6784,2.6958,473600.0
2006-03-07 11:00:00,3.1,3.12,3.1,3.11,779200.0,2.6958,2.7132,2.6958,2.7045,779200.0
2006-03-07 12:00:00,3.11,3.11,3.08,3.08,1121600.0,2.7045,2.7045,2.6784,2.6784,1121600.0
2006-03-07 13:00:00,3.08,3.09,3.07,3.09,1051200.0,2.6784,2.6871,2.6697,2.6871,1051200.0
2006-03-07 14:00:00,3.09,3.1,3.08,3.09,846400.0,2.6871,2.6958,2.6784,2.6871,846400.0
2006-03-07 15:00:00,3.09,3.11,3.08,3.1,1636800.0,2.6871,2.7045,2.6784,2.6958,1636800.0
2006-03-08 09:30:00,3.09,3.12,3.08,3.1,350400.0,2.6871,2.7132,2.6784,2.6958,350400.0
2006-03-08 10:00:00,3.1,3.1,3.07,3.08,942400.0,2.6958,2.6958,2.6697,2.6784,942400.0
2006-03-08 11:00:00,3.09,3.09,3.07,3.08,881600.0,2.6871,2.6871,2.6697,2.6784,881600.0
2006-03-08 12:00:00,3.08,3.1,3.08,3.1,1020800.0,2.6784,2.6958,2.6784,2.6958,1020800.0
2006-03-08 13:00:00,3.1,3.1,3.09,3.09,446400.0,2.6958,2.6958,2.6871,2.6871,446400.0
2006-03-08 14:00:00,3.09,3.12,3.08,3.11,963200.0,2.6871,2.7132,2.6784,2.7045,963200.0
2006-03-08 15:00:00,3.11,3.11,3.1,3.1,908800.0,2.7045,2.7045,2.6958,2.6958,908800.0
2006-03-09 09:30:00,3.1,3.12,3.08,3.09,329600.0,2.6958,2.7132,2.6784,2.6871,329600.0
2006-03-09 10:00:00,3.09,3.11,3.08,3.09,649600.0,2.6871,2.7045,2.6784,2.6871,649600.0
2006-03-09 11:00:00,3.09,3.1,3.08,3.09,291200.0,2.6871,2.6958,2.6784,2.6871,291200.0
2006-03-09 12:00:00,3.09,3.09,3.06,3.07,443200.0,2.6871,2.6871,2.661,2.6697,443200.0
2006-03-09 13:00:00,3.06,3.07,3.05,3.07,780800.0,2.661,2.6697,2.6523,2.6697,780800.0
2006-03-09 14:00:00,3.07,3.09,3.06,3.07,992000.0,2.6697,2.6871,2.661,2.6697,992000.0
2006-03-09 15:00:00,3.07,3.08,3.06,3.06,1555200.0,2.6697,2.6784,2.661,2.661,1555200.0
2006-03-10 09:30:00,3.06,3.11,3.06,3.1,654400.0,2.661,2.7045,2.661,2.6958,654400.0
2006-03-10 10:00:00,3.1,3.15,3.09,3.15,1099200.0,2.6958,2.7393,2.6871,2.7393,1099200.0
2006-03-10 11:00:00,3.15,3.15,3.14,3.15,854400.0,2.7393,2.7393,2.7306,2.7393,854400.0
2006-03-10 12:00:00,3.15,3.15,3.15,3.15,814400.0,2.7393,2.7393,2.7393,2.7393,814400.0
2006-03-10 13:00:00,3.15,3.16,3.15,3.15,1014400.0,2.7393,2.748,2.7393,2.7393,1014400.0
2006-03-10 14:00:00,3.15,3.15,3.13,3.13,1102400.0,2.7393,2.7393,2.7219,2.7219,1102400.0
2006-03-10 15:00:00,3.13,3.15,3.13,3.14,1305600.0,2.7219,2.7393,2.7219,2.7306,1305600.0
2006-03-13 09:30:00,3.14,3.15,3.13,3.14,379200.0,2.7322,2.7409,2.7235,2.7322,379200.0
2006-03-13 10:00:00,3.14,3.14,3.13,3.13,321600.0,2.7322,2.7322,2.7235,2.7235,321600.0
2006-03-13 11:00:00,3.13,3.14,3.13,3.14,472000.0,2.7235,2.7322,2.7235,2.7322,472000.0
2006-03-13 12:00:00,3.14,3.15,3.13,3.15,1452800.0,2.7322,2.7409,2.7235,2.7409,1452800.0
2006-03-13 13:00:00,3.15,3.15,3.14,3.15,729600.0,2.7409,2.7409,2.7322,2.7409,729600.0
2006-03-13 14:00:00,3.15,3.16,3.14,3.15,1075200.0,2.7409,2.7496,2.7322,2.7409,1075200.0
2006-03-13 15:00:00,3.15,3.15,3.13,3.13,1449600.0,2.7409,2.7409,2.7235,2.7235,1449600.0
2006-03-14 09:30:00,3.14,3.15,3.13,3.14,545600.0,2.7322,2.7409,2.7235,2.7322,545600.0
2006-03-14 10:00:00,3.14,3.14,3.12,3.14,579200.0,2.7322,2.7322,2.7148,2.7322,579200.0
2006-03-14 11:00:00,3.14,3.15,3.13,3.15,764800.0,2.7322,2.7409,2.7235,2.7409,764800.0
2006-03-14 12:00:00,3.15,3.15,3.14,3.14,406400.0,2.7409,2.7409,2.7322,2.7322,406400.0
2006-03-14 13:00:00,3.14,3.16,3.14,3.14,1169600.0,2.7322,2.7496,2.7322,2.7322,1169600.0
2006-03-14 14:00:00,3.15,3.15,3.14,3.15,884800.0,2.7409,2.7409,2.7322,2.7409,884800.0
2006-03-14 15:00:00,3.16,3.16,3.15,3.15,1611200.0,2.7496,2.7496,2.7409,2.7409,1611200.0
2006-03-15 09:30:00,3.14,3.15,3.13,3.15,364800.0,2.7322,2.7409,2.7235,2.7409,364800.0
2006-03-15 10:00:00,3.15,3.16,3.12,3.12,688000.0,2.7409,2.7496,2.7148,2.7148,688000.0
2006-03-15 11:00:00,3.12,3.13,3.12,3.12,756800.0,2.7148,2.7235,2.7148,2.7148,756800.0
2006-03-15 12:00:00,3.12,3.15,3.12,3.15,643200.0,2.7148,2.7409,2.7148,2.7409,643200.0
2006-03-15 13:00:00,3.15,3.16,3.14,3.16,376000.0,2.7409,2.7496,2.7322,2.7496,376000.0
2006-03-15 14:00:00,3.16,3.17,3.16,3.16,504000.0,2.7496,2.7583,2.7496,2.7496,504000.0
2006-03-15 15:00:00,3.15,3.18,3.15,3.18,1678400.0,2.7409,2.767,2.7409,2.767,1678400.0
2006-03-16 09:30:00,3.19,3.22,3.18,3.22,417600.0,2.7757,2.8018,2.767,2.8018,417600.0
2006-03-16 10:00:00,3.22,3.23,3.18,3.19,1819200.0,2.8018,2.8106,2.767,2.7757,1819200.0
2006-03-16 11:00:00,3.19,3.21,3.19,3.21,246400.0,2.7757,2.7931,2.7757,2.7931,246400.0
2006-03-16 12:00:00,3.21,3.23,3.2,3.21,1544000.0,2.7931,2.8106,2.7844,2.7931,1544000.0
2006-03-16 13:00:00,3.21,3.21,3.2,3.21,569600.0,2.7931,2.7931,2.7844,2.7931,569600.0
2006-03-16 14:00:00,3.21,3.22,3.2,3.21,840000.0,2.7931,2.8018,2.7844,2.7931,840000.0
2006-03-16 15:00:00,3.21,3.23,3.21,3.21,1816000.0,2.7931,2.8106,2.7931,2.7931,1816000.0
2006-03-17 09:30:00,3.23,3.23,3.19,3.19,2526400.0,2.8106,2.8106,2.7757,2.7757,2526400.0
2006-03-17 10:00:00,3.19,3.19,3.17,3.18,400000.0,2.7757,2.7757,2.7583,2.767,400000.0
2006-03-17 11:00:00,3.18,3.19,3.17,3.19,788800.0,2.767,2.7757,2.7583,2.7757,788800.0
2006-03-17 12:00:00,3.19,3.19,3.19,3.19,547200.0,2.7757,2.7757,2.7757,2.7757,547200.0
2006-03-17 13:00:00,3.19,3.2,3.19,3.2,484800.0,2.7757,2.7844,2.7757,2.7844,484800.0
2006-03-17 14:00:00,3.2,3.2,3.19,3.19,816000.0,2.7844,2.7844,2.7757,2.7757,816000.0
2006-03-17 15:00:00,3.19,3.19,3.17,3.17,2649600.0,2.7757,2.7757,2.7583,2.7583,2649600.0
2006-03-20 09:30:00,3.16,3.17,3.15,3.16,4076800.0,2.7496,2.7583,2.7409,2.7496,4076800.0
2006-03-20 10:00:00,3.16,3.17,3.15,3.15,451200.0,2.7496,2.7583,2.7409,2.7409,451200.0
2006-03-20 11:00:00,3.16,3.16,3.15,3.16,656000.0,2.7496,2.7496,2.7409,2.7496,656000.0
2006-03-20 12:00:00,3.16,3.18,3.15,3.17,1012800.0,2.7496,2.767,2.7409,2.7583,1012800.0
2006-03-20 13:00:00,3.17,3.17,3.15,3.16,728000.0,2.7583,2.7583,2.7409,2.7496,728000.0
2006-03-20 14:00:00,3.16,3.17,3.15,3.15,446400.0,2.7496,2.7583,2.7409,2.7409,446400.0
2006-03-20 15:00:00,3.15,3.16,3.15,3.15,1400000.0,2.7409,2.7496,2.7409,2.7409,1400000.0
2006-03-21 09:30:00,3.14,3.17,3.14,3.17,209600.0,2.7322,2.7583,2.7322,2.7583,209600.0
2006-03-21 10:00:00,3.17,3.17,3.15,3.16,465600.0,2.7583,2.7583,2.7409,2.7496,465600.0
2006-03-21 11:00:00,3.15,3.18,3.15,3.18,1073600.0,2.7409,2.767,2.7409,2.767,1073600.0
2006-03-21 12:00:00,3.18,3.18,3.17,3.17,860800.0,2.767,2.767,2.7583,2.7583,860800.0
2006-03-21 13:00:00,3.17,3.17,3.15,3.15,329600.0,2.7583,2.7583,2.7409,2.7409,329600.0
2006-03-21 14:00:00,3.15,3.16,3.12,3.12,1056000.0,2.7409,2.7496,2.7148,2.7148,1056000.0
2006-03-21 15:00:00,3.12,3.14,3.11,3.13,2385600.0,2.7148,2.7322,2.7061,2.7235,2385600.0
2006-03-22 09:30:00,3.12,3.14,3.11,3.13,355200.0,2.7148,2.7322,2.7061,2.7235,355200.0
2006-03-22 10:00:00,3.13,3.14,3.12,3.12,745600.0,2.7235,2.7322,2.7148,2.7148,745600.0
2006-03-22 11:00:00,3.12,3.13,3.12,3.12,595200.0,2.7148,2.7235,2.7148,2.7148,595200.0
2006-03-22 12:00:00,3.12,3.14,3.12,3.12,640000.0,2.7148,2.7322,2.7148,2.7148,640000.0
2006-03-22 13:00:00,3.12,3.13,3.12,3.13,849600.0,2.7148,2.7235,2.7148,2.7235,849600.0
2006-03-22 14:00:00,3.13,3.13,3.12,3.13,680000.0,2.7235,2.7235,2.7148,2.7235,680000.0
2006-03-22 15:00:00,3.13,3.13,3.12,3.13,2841600.0,2.7235,2.7235,2.7148,2.7235,2841600.0
2006-03-23 09:30:00,3.13,3.14,3.12,3.13,286400.0,2.7235,2.7322,2.7148,2.7235,286400.0
2006-03-23 10:00:00,3.13,3.13,3.11,3.11,593600.0,2.7235,2.7235,2.7061,2.7061,593600.0
2006-03-23 11:00:00,3.11,3.12,3.1,3.11,859200.0,2.7061,2.7148,2.6974,2.7061,859200.0
2006-03-23 12:00:00,3.11,3.12,3.1,3.11,625600.0,2.7061,2.7148,2.6974,2.7061,625600.0
2006-03-23 13:00:00,3.11,3.12,3.11,3.12,414400.0,2.7061,2.7148,2.7061,2.7148,414400.0
2006-03-23 14:00:00,3.12,3.12,3.1,3.1,436800.0,2.7148,2.7148,2.6974,2.6974,436800.0
2006-03-23 15:00:00,3.1,3.11,3.1,3.11,1512000.0,2.6974,2.7061,2.6974,2.7061,1512000.0
2006-03-24 09:30:00,3.17,3.17,3.11,3.12,212800.0,2.7583,2.7583,2.7061,2.7148,212800.0
2006-03-24 10:00:00,3.12,3.14,3.12,3.13,516800.0,2.7148,2.7322,2.7148,2.7235,516800.0
2006-03-24 11:00:00,3.13,3.14,3.12,3.13,433600.0,2.7235,2.7322,2.7148,2.7235,433600.0
2006-03-24 12:00:00,3.13,3.13,3.11,3.11,360000.0,2.7235,2.7235,2.7061,2.7061,360000.0
2006-03-24 13:00:00,3.11,3.13,3.11,3.12,312000.0,2.7061,2.7235,2.7061,2.7148,312000.0
2006-03-24 14:00:00,3.12,3.14,3.12,3.14,321600.0,2.7148,2.7322,2.7148,2.7322,321600.0
2006-03-24 15:00:00,3.14,3.14,3.13,3.14,588800.0,2.7322,2.7322,2.7235,2.7322,588800.0
2006-03-27 09:30:00,3.15,3.17,3.15,3.17,3462400.0,2.7409,2.7583,2.7409,2.7583,3462400.0
2006-03-27 10:00:00,3.17,3.18,3.15,3.15,457600.0,2.7583,2.767,2.7409,2.7409,457600.0
2006-03-27 11:00:00,3.15,3.16,3.14,3.15,420800.0,2.7409,2.7496,2.7322,2.7409,420800.0
2006-03-27 12:00:00,3.15,3.17,3.14,3.17,460800.0,2.7409,2.7583,2.7322,2.7583,460800.0
2006-03-27 13:00:00,3.17,3.17,3.15,3.16,265600.0,2.7583,2.7583,2.7409,2.7496,265600.0
2006-03-27 14:00:00,3.16,3.16,3.14,3.16,945600.0,2.7496,2.7496,2.7322,2.7496,945600.0
2006-03-27 15:00:00,3.16,3.16,3.15,3.15,587200.0,2.7496,2.7496,2.7409,2.7409,587200.0
2006-03-28 09:30:00,3.16,3.19,3.16,3.18,992000.0,2.7496,2.7757,2.7496,2.767,992000.0
2006-03-28 10:00:00,3.18,3.18,3.17,3.18,620800.0,2.767,2.767,2.7583,2.767,620800.0
2006-03-28 11:00:00,3.18,3.18,3.17,3.18,476800.0,2.767,2.767,2.7583,2.767,476800.0
2006-03-28 12:00:00,3.18,3.18,3.17,3.18,868800.0,2.767,2.767,2.7583,2.767,868800.0
2006-03-28 13:00:00,3.18,3.18,3.18,3.18,310400.0,2.767,2.767,2.767,2.767,310400.0
2006-03-28 14:00:00,3.18,3.18,3.16,3.17,1590400.0,2.767,2.767,2.7496,2.7583,1590400.0
2006-03-28 15:00:00,3.17,3.17,3.14,3.14,3752000.0,2.7583,2.7583,2.7322,2.7322,3752000.0
2006-03-29 09:30:00,3.14,3.17,3.14,3.16,334400.0,2.7322,2.7583,2.7322,2.7496,334400.0
2006-03-29 10:00:00,3.16,3.17,3.15,3.16,868800.0,2.7496,2.7583,2.7409,2.7496,868800.0
2006-03-29 11:00:00,3.16,3.19,3.16,3.19,1169600.0,2.7496,2.7757,2.7496,2.7757,1169600.0
2006-03-29 12:00:00,3.19,3.22,3.19,3.22,435200.0,2.7757,2.8018,2.7757,2.8018,435200.0
2006-03-29 13:00:00,3.22,3.23,3.21,3.23,649600.0,2.8018,2.8106,2.7931,2.8106,649600.0
2006-03-29 14:00:00,3.23,3.25,3.23,3.25,1179200.0,2.8106,2.828,2.8106,2.828,1179200.0
2006-03-29 15:00:00,3.25,3.27,3.25,3.26,1867200.0,2.828,2.8454,2.828,2.8367,1867200.0
2006-03-30 09:30:00,3.26,3.26,3.25,3.25,638400.0,2.8367,2.8367,2.828,2.828,638400.0
2006-03-30 10:00:00,3.25,3.26,3.24,3.24,3760000.0,2.828,2.8367,2.8193,2.8193,3760000.0
2006-03-30 11:00:00,3.24,3.25,3.22,3.24,955200.0,2.8193,2.828,2.8018,2.8193,955200.0
2006-03-30 12:00:00,3.24,3.24,3.23,3.24,696000.0,2.8193,2.8193,2.8106,2.8193,696000.0
2006-03-30 13:00:00,3.24,3.24,3.23,3.23,2484800.0,2.8193,2.8193,2.8106,2.8106,2484800.0
2006-03-30 14:00:00,3.23,3.25,3.22,3.24,880000.0,2.8106,2.828,2.8018,2.8193,880000.0
2006-03-30 15:00:00,3.25,3.25,3.24,3.25,915200.0,2.828,2.828,2.8193,2.828,915200.0
2006-03-31 09:30:00,3.27,3.28,3.25,3.27,699200.0,2.8454,2.8541,2.828,2.8454,699200.0
2006-03-31 10:00:00,3.27,3.28,3.26,3.27,1081600.0,2.8454,2.8541,2.8367,2.8454,1081600.0
2006-03-31 11:00:00,3.27,3.28,3.26,3.27,1100800.0,2.8454,2.8541,2.8367,2.8454,1100800.0
2006-03-31 12:00:00,3.27,3.28,3.26,3.26,1368000.0,2.8454,2.8541,2.8367,2.8367,1368000.0
2006-03-31 13:00:00,3.26,3.27,3.24,3.25,1004800.0,2.8367,2.8454,2.8193,2.828,1004800.0
2006-03-31 14:00:00,3.25,3.27,3.24,3.26,1316800.0,2.828,2.8454,2.8193,2.8367,1316800.0
2006-03-31 15:00:00,3.26,3.27,3.25,3.25,1676800.0,2.8367,2.8454,2.828,2.828,1676800.0
2006-04-03 09:30:00,3.26,3.26,3.23,3.26,912000.0,2.8367,2.8367,2.8106,2.8367,912000.0
2006-04-03 10:00:00,3.26,3.28,3.25,3.27,2262400.0,2.8367,2.8541,2.828,2.8454,2262400.0
2006-04-03 11:00:00,3.27,3.29,3.26,3.26,1963200.0,2.8454,2.8628,2.8367,2.8367,1963200.0
2006-04-03 12:00:00,3.26,3.27,3.25,3.25,923200.0,2.8367,2.8454,2.828,2.828,923200.0
2006-04-03 13:00:00,3.25,3.26,3.25,3.25,819200.0,2.828,2.8367,2.828,2.828,819200.0
2006-04-03 14:00:00,3.25,3.26,3.22,3.23,1126400.0,2.828,2.8367,2.8018,2.8106,1126400.0
2006-04-03 15:00:00,3.23,3.25,3.23,3.24,1772800.0,2.8106,2.828,2.8106,2.8193,1772800.0
2006-04-04 09:30:00,3.26,3.26,3.23,3.25,475200.0,2.8367,2.8367,2.8106,2.828,475200.0
2006-04-04 10:00:00,3.25,3.26,3.24,3.25,888000.0,2.828,2.8367,2.8193,2.828,888000.0
2006-04-04 11:00:00,3.25,3.27,3.24,3.27,1294400.0,2.828,2.8454,2.8193,2.8454,1294400.0
2006-04-04 12:00:00,3.27,3.27,3.26,3.27,904000.0,2.8454,2.8454,2.8367,2.8454,904000.0
2006-04-04 13:00:00,3.27,3.27,3.26,3.27,664000.0,2.8454,2.8454,2.8367,2.8454,664000.0
2006-04-04 14:00:00,3.27,3.27,3.24,3.25,924800.0,2.8454,2.8454,2.8193,2.828,924800.0
2006-04-04 15:00:00,3.25,3.26,3.24,3.25,1572800.0,2.828,2.8367,2.8193,2.828,1572800.0
2006-04-05 09:30:00,3.25,3.27,3.25,3.27,403200.0,2.828,2.8454,2.828,2.8454,403200.0
2006-04-05 10:00:00,3.27,3.27,3.26,3.26,1233600.0,2.8454,2.8454,2.8367,2.8367,1233600.0
2006-04-05 11:00:00,3.26,3.28,3.25,3.27,913600.0,2.8367,2.8541,2.828,2.8454,913600.0
2006-04-05 12:00:00,3.27,3.28,3.27,3.27,355200.0,2.8454,2.8541,2.8454,2.8454,355200.0
2006-04-05 13:00:00,3.27,3.28,3.26,3.27,499200.0,2.8454,2.8541,2.8367,2.8454,499200.0
2006-04-05 14:00:00,3.27,3.27,3.26,3.27,585600.0,2.8454,2.8454,2.8367,2.8454,585600.0
2006-04-05 15:00:00,3.27,3.27,3.27,3.27,1137600.0,2.8454,2.8454,2.8454,2.8454,1137600.0
2006-04-06 09:30:00,3.28,3.28,3.27,3.28,745600.0,2.8541,2.8541,2.8454,2.8541,745600.0
2006-04-06 10:00:00,3.28,3.28,3.26,3.27,374400.0,2.8541,2.8541,2.8367,2.8454,374400.0
2006-04-06 11:00:00,3.27,3.28,3.25,3.25,1296000.0,2.8454,2.8541,2.828,2.828,1296000.0
2006-04-06 12:00:00,3.26,3.27,3.25,3.26,459200.0,2.8367,2.8454,2.828,2.8367,459200.0
2006-04-06 13:00:00,3.26,3.31,3.26,3.31,2230400.0,2.8367,2.8802,2.8367,2.8802,2230400.0
2006-04-06 14:00:00,3.31,3.31,3.29,3.29,1126400.0,2.8802,2.8802,2.8628,2.8628,1126400.0
2006-04-06 15:00:00,3.3,3.3,3.29,3.29,1707200.0,2.8715,2.8715,2.8628,2.8628,1707200.0
2006-04-07 09:30:00,3.31,3.31,3.29,3.3,883200.0,2.8802,2.8802,2.8628,2.8715,883200.0
2006-04-07 10:00:00,3.3,3.3,3.27,3.27,723200.0,2.8715,2.8715,2.8454,2.8454,723200.0
2006-04-07 11:00:00,3.27,3.28,3.25,3.25,644800.0,2.8454,2.8541,2.828,2.828,644800.0
2006-04-07 12:00:00,3.25,3.27,3.24,3.26,803200.0,2.828,2.8454,2.8193,2.8367,803200.0
2006-04-07 13:00:00,3.26,3.27,3.25,3.26,598400.0,2.8367,2.8454,2.828,2.8367,598400.0
2006-04-07 14:00:00,3.26,3.27,3.26,3.27,2753600.0,2.8367,2.8454,2.8367,2.8454,2753600.0
2006-04-07 15:00:00,3.26,3.27,3.24,3.25,832000.0,2.8367,2.8454,2.8193,2.828,832000.0
2006-04-10 09:30:00,3.25,3.26,3.22,3.22,252800.0,2.828,2.8367,2.8018,2.8018,252800.0
2006-04-10 10:00:00,3.22,3.25,3.21,3.21,1132800.0,2.8018,2.828,2.7931,2.7931,1132800.0
2006-04-10 11:00:00,3.21,3.25,3.21,3.24,280000.0,2.7931,2.828,2.7931,2.8193,280000.0
2006-04-10 12:00:00,3.24,3.25,3.23,3.23,185600.0,2.8193,2.828,2.8106,2.8106,185600.0
2006-04-10 13:00:00,3.23,3.23,3.21,3.21,366400.0,2.8106,2.8106,2.7931,2.7931,366400.0
2006-04-10 14:00:00,3.22,3.23,3.21,3.21,292800.0,2.8018,2.8106,2.7931,2.7931,292800.0
2006-04-10 15:00:00,3.21,3.22,3.21,3.21,723200.0,2.7931,2.8018,2.7931,2.7931,723200.0
2006-04-11 09:30:00,3.21,3.22,3.2,3.2,707200.0,2.7931,2.8018,2.7844,2.7844,707200.0
2006-04-11 10:00:00,3.2,3.2,3.14,3.17,2025600.0,2.7844,2.7844,2.7322,2.7583,2025600.0
2006-04-11 11:00:00,3.17,3.19,3.17,3.18,1854400.0,2.7583,2.7757,2.7583,2.767,1854400.0
2006-04-11 12:00:00,3.18,3.18,3.17,3.17,660800.0,2.767,2.767,2.7583,2.7583,660800.0
2006-04-11 13:00:00,3.17,3.18,3.17,3.17,515200.0,2.7583,2.767,2.7583,2.7583,515200.0
2006-04-11 14:00:00,3.17,3.18,3.17,3.17,462400.0,2.7583,2.767,2.7583,2.7583,462400.0
2006-04-11 15:00:00,3.17,3.17,3.16,3.17,1580800.0,2.7583,2.7583,2.7496,2.7583,1580800.0
2006-04-12 09:30:00,3.17,3.19,3.17,3.17,284800.0,2.7583,2.7757,2.7583,2.7583,284800.0
2006-04-12 10:00:00,3.18,3.19,3.16,3.17,804800.0,2.767,2.7757,2.7496,2.7583,804800.0
2006-04-12 11:00:00,3.17,3.18,3.16,3.16,387200.0,2.7583,2.767,2.7496,2.7496,387200.0
2006-04-12 12:00:00,3.16,3.17,3.16,3.17,281600.0,2.7496,2.7583,2.7496,2.7583,281600.0
2006-04-12 13:00:00,3.17,3.18,3.17,3.17,243200.0,2.7583,2.767,2.7583,2.7583,243200.0
2006-04-12 14:00:00,3.17,3.17,3.16,3.16,238400.0,2.7583,2.7583,2.7496,2.7496,238400.0
2006-04-12 15:00:00,3.16,3.17,3.16,3.17,1003200.0,2.7496,2.7583,2.7496,2.7583,1003200.0
2006-04-13 09:30:00,3.22,3.26,3.21,3.21,2668800.0,2.8018,2.8367,2.7931,2.7931,2668800.0
2006-04-13 10:00:00,3.21,3.23,3.2,3.23,3740800.0,2.7931,2.8106,2.7844,2.8106,3740800.0
2006-04-13 11:00:00,3.23,3.25,3.22,3.24,1380800.0,2.8106,2.828,2.8018,2.8193,1380800.0
2006-04-13 12:00:00,3.24,3.27,3.23,3.27,2528000.0,2.8193,2.8454,2.8106,2.8454,2528000.0
2006-04-13 13:00:00,3.26,3.27,3.26,3.26,1376000.0,2.8367,2.8454,2.8367,2.8367,1376000.0
2006-04-13 14:00:00,3.26,3.28,3.26,3.27,2257600.0,2.8367,2.8541,2.8367,2.8454,2257600.0
2006-04-13 15:00:00,3.27,3.27,3.26,3.26,2505600.0,2.8454,2.8454,2.8367,2.8367,2505600.0
2006-04-17 09:30:00,3.24,3.24,3.23,3.23,364800.0,2.8193,2.8193,2.8106,2.8106,364800.0
2006-04-17 10:00:00,3.23,3.23,3.22,3.23,867200.0,2.8106,2.8106,2.8018,2.8106,867200.0
2006-04-17 11:00:00,3.23,3.23,3.22,3.22,528000.0,2.8106,2.8106,2.8018,2.8018,528000.0
2006-04-17 12:00:00,3.22,3.23,3.22,3.22,422400.0,2.8018,2.8106,2.8018,2.8018,422400.0
2006-04-17 13:00:00,3.22,3.22,3.2,3.2,582400.0,2.8018,2.8018,2.7844,2.7844,582400.0
2006-04-17 14:00:00,3.2,3.22,3.2,3.22,467200.0,2.7844,2.8018,2.7844,2.8018,467200.0
2006-04-17 15:00:00,3.22,3.25,3.22,3.24,1243200.0,2.8018,2.828,2.8018,2.8193,1243200.0
2006-04-18 09:30:00,3.24,3.25,3.23,3.24,273600.0,2.8193,2.828,2.8106,2.8193,273600.0
2006-04-18 10:00:00,3.24,3.27,3.24,3.27,2392000.0,2.8193,2.8454,2.8193,2.8454,2392000.0
2006-04-18 11:00:00,3.27,3.27,3.25,3.26,1899200.0,2.8454,2.8454,2.828,2.8367,1899200.0
2006-04-18 12:00:00,3.26,3.27,3.25,3.26,1281600.0,2.8367,2.8454,2.828,2.8367,1281600.0
2006-04-18 13:00:00,3.26,3.27,3.24,3.25,806400.0,2.8367,2.8454,2.8193,2.828,806400.0
2006-04-18 14:00:00,3.25,3.26,3.23,3.24,1220800.0,2.828,2.8367,2.8106,2.8193,1220800.0
2006-04-18 15:00:00,3.24,3.27,3.24,3.26,1350400.0,2.8193,2.8454,2.8193,2.8367,1350400.0
2006-04-19 09:30:00,3.45,3.63,3.45,3.54,4606400.0,3.002,3.1586,3.002,3.0803,4606400.0
2006-04-19 10:00:00,3.54,3.58,3.51,3.57,6545600.0,3.0803,3.1151,3.0542,3.1064,6545600.0
2006-04-19 11:00:00,3.57,3.71,3.57,3.7,4134400.0,3.1064,3.2282,3.1064,3.2195,4134400.0
2006-04-19 12:00:00,3.7,3.76,3.61,3.61,4248000.0,3.2195,3.2717,3.1412,3.1412,4248000.0
2006-04-19 13:00:00,3.61,3.64,3.6,3.61,3728000.0,3.1412,3.1673,3.1325,3.1412,3728000.0
2006-04-19 14:00:00,3.61,3.67,3.6,3.65,3475200.0,3.1412,3.1934,3.1325,3.176,3475200.0
2006-04-19 15:00:00,3.65,3.68,3.63,3.66,9697600.0,3.176,3.2021,3.1586,3.1847,9697600.0
2006-04-20 09:30:00,3.66,3.75,3.66,3.72,2251200.0,3.1847,3.263,3.1847,3.2369,2251200.0
2006-04-20 10:00:00,3.72,3.8,3.72,3.73,8440000.0,3.2369,3.3065,3.2369,3.2456,8440000.0
2006-04-20 11:00:00,3.73,3.77,3.7,3.77,2798400.0,3.2456,3.2804,3.2195,3.2804,2798400.0
2006-04-20 12:00:00,3.76,3.77,3.73,3.74,1656000.0,3.2717,3.2804,3.2456,3.2543,1656000.0
2006-04-20 13:00:00,3.74,3.75,3.72,3.75,2102400.0,3.2543,3.263,3.2369,3.263,2102400.0
2006-04-20 14:00:00,3.75,3.77,3.75,3.76,3369600.0,3.263,3.2804,3.263,3.2717,3369600.0
2006-04-20 15:00:00,3.76,3.79,3.76,3.76,3646400.0,3.2717,3.2978,3.2717,3.2717,3646400.0
2006-04-21 09:30:00,3.77,3.77,3.73,3.76,913600.0,3.2804,3.2804,3.2456,3.2717,913600.0
2006-04-21 10:00:00,3.76,3.76,3.73,3.74,1507200.0,3.2717,3.2717,3.2456,3.2543,1507200.0
2006-04-21 11:00:00,3.74,3.75,3.73,3.74,843200.0,3.2543,3.263,3.2456,3.2543,843200.0
2006-04-21 12:00:00,3.74,3.75,3.73,3.73,828800.0,3.2543,3.263,3.2456,3.2456,828800.0
2006-04-21 13:00:00,3.73,3.74,3.71,3.72,761600.0,3.2456,3.2543,3.2282,3.2369,761600.0
2006-04-21 14:00:00,3.72,3.72,3.67,3.67,1694400.0,3.2369,3.2369,3.1934,3.1934,1694400.0
2006-04-21 15:00:00,3.67,3.69,3.65,3.68,2478400.0,3.1934,3.2108,3.176,3.2021,2478400.0
2006-04-24 09:30:00,3.66,3.68,3.63,3.65,656000.0,3.1847,3.2021,3.1586,3.176,656000.0
2006-04-24 10:00:00,3.64,3.65,3.63,3.63,1670400.0,3.1673,3.176,3.1586,3.1586,1670400.0
2006-04-24 11:00:00,3.63,3.63,3.61,3.62,830400.0,3.1586,3.1586,3.1412,3.1499,830400.0
2006-04-24 12:00:00,3.62,3.63,3.61,3.61,764800.0,3.1499,3.1586,3.1412,3.1412,764800.0
2006-04-24 13:00:00,3.61,3.62,3.6,3.61,964800.0,3.1412,3.1499,3.1325,3.1412,964800.0
2006-04-24 14:00:00,3.61,3.62,3.61,3.61,1684800.0,3.1412,3.1499,3.1412,3.1412,1684800.0
2006-04-24 15:00:00,3.61,3.63,3.6,3.62,2483200.0,3.1412,3.1586,3.1325,3.1499,2483200.0
2006-04-25 09:30:00,3.62,3.62,3.6,3.61,731200.0,3.1499,3.1499,3.1325,3.1412,731200.0
2006-04-25 10:00:00,3.61,3.62,3.58,3.61,1579200.0,3.1412,3.1499,3.1151,3.1412,1579200.0
2006-04-25 11:00:00,3.61,3.61,3.58,3.6,1184000.0,3.1412,3.1412,3.1151,3.1325,1184000.0
2006-04-25 12:00:00,3.6,3.63,3.59,3.61,900800.0,3.1325,3.1586,3.1238,3.1412,900800.0
2006-04-25 13:00:00,3.61,3.61,3.59,3.6,1112000.0,3.1412,3.1412,3.1238,3.1325,1112000.0
2006-04-25 14:00:00,3.6,3.61,3.59,3.61,1289600.0,3.1325,3.1412,3.1238,3.1412,1289600.0
2006-04-25 15:00:00,3.61,3.61,3.59,3.61,1572800.0,3.1412,3.1412,3.1238,3.1412,1572800.0
2006-04-26 09:30:00,3.62,3.62,3.6,3.6,484800.0,3.1499,3.1499,3.1325,3.1325,484800.0
2006-04-26 10:00:00,3.6,3.62,3.59,3.61,1131200.0,3.1325,3.1499,3.1238,3.1412,1131200.0
2006-04-26 11:00:00,3.61,3.62,3.6,3.61,1001600.0,3.1412,3.1499,3.1325,3.1412,1001600.0
2006-04-26 12:00:00,3.61,3.61,3.58,3.59,1710400.0,3.1412,3.1412,3.1151,3.1238,1710400.0
2006-04-26 13:00:00,3.59,3.6,3.56,3.56,1267200.0,3.1238,3.1325,3.0977,3.0977,1267200.0
2006-04-26 14:00:00,3.56,3.6,3.56,3.59,1168000.0,3.0977,3.1325,3.0977,3.1238,1168000.0
2006-04-26 15:00:00,3.59,3.59,3.56,3.58,1420800.0,3.1238,3.1238,3.0977,3.1151,1420800.0
2006-04-27 09:30:00,3.58,3.59,3.56,3.58,547200.0,3.1151,3.1238,3.0977,3.1151,547200.0
2006-04-27 10:00:00,3.58,3.61,3.56,3.57,1628800.0,3.1151,3.1412,3.0977,3.1064,1628800.0
2006-04-27 11:00:00,3.58,3.6,3.58,3.58,1139200.0,3.1151,3.1325,3.1151,3.1151,1139200.0
2006-04-27 12:00:00,3.58,3.6,3.58,3.58,1481600.0,3.1151,3.1325,3.1151,3.1151,1481600.0
2006-04-27 13:00:00,3.58,3.6,3.57,3.59,1665600.0,3.1151,3.1325,3.1064,3.1238,1665600.0
2006-04-27 14:00:00,3.59,3.6,3.58,3.59,1328000.0,3.1238,3.1325,3.1151,3.1238,1328000.0
2006-04-27 15:00:00,3.59,3.59,3.58,3.58,1148800.0,3.1238,3.1238,3.1151,3.1151,1148800.0
2006-04-28 09:30:00,3.57,3.59,3.56,3.58,830400.0,3.1064,3.1238,3.0977,3.1151,830400.0
2006-04-28 10:00:00,3.58,3.61,3.58,3.6,1539200.0,3.1151,3.1412,3.1151,3.1325,1539200.0
2006-04-28 11:00:00,3.6,3.6,3.58,3.59,1040000.0,3.1325,3.1325,3.1151,3.1238,1040000.0
2006-04-28 12:00:00,3.59,3.6,3.58,3.6,1160000.0,3.1238,3.1325,3.1151,3.1325,1160000.0
2006-04-28 13:00:00,3.6,3.62,3.6,3.62,1601600.0,3.1325,3.1499,3.1325,3.1499,1601600.0
2006-04-28 14:00:00,3.62,3.64,3.61,3.61,1521600.0,3.1499,3.1673,3.1412,3.1412,1521600.0
2006-04-28 15:00:00,3.61,3.61,3.6,3.61,1369600.0,3.1412,3.1412,3.1325,3.1412,1369600.0
2006-05-01 09:30:00,3.65,3.7,3.65,3.7,963200.0,3.176,3.2195,3.176,3.2195,963200.0
2006-05-01 10:00:00,3.69,3.69,3.66,3.67,1588800.0,3.2108,3.2108,3.1847,3.1934,1588800.0
2006-05-01 11:00:00,3.67,3.68,3.66,3.67,897600.0,3.1934,3.2021,3.1847,3.1934,897600.0
2006-05-01 12:00:00,3.67,3.67,3.65,3.66,764800.0,3.1934,3.1934,3.176,3.1847,764800.0
2006-05-01 13:00:00,3.66,3.68,3.66,3.67,478400.0,3.1847,3.2021,3.1847,3.1934,478400.0
2006-05-01 14:00:00,3.67,3.68,3.67,3.68,1292800.0,3.1934,3.2021,3.1934,3.2021,1292800.0
2006-05-01 15:00:00,3.68,3.68,3.63,3.64,2276800.0,3.2021,3.2021,3.1586,3.1673,2276800.0
2006-05-02 09:30:00,3.63,3.67,3.63,3.66,435200.0,3.1586,3.1934,3.1586,3.1847,435200.0
2006-05-02 10:00:00,3.65,3.69,3.65,3.66,881600.0,3.176,3.2108,3.176,3.1847,881600.0
2006-05-02 11:00:00,3.66,3.66,3.64,3.65,604800.0,3.1847,3.1847,3.1673,3.176,604800.0
2006-05-02 12:00:00,3.65,3.67,3.65,3.67,660800.0,3.176,3.1934,3.176,3.1934,660800.0
2006-05-02 13:00:00,3.67,3.69,3.67,3.68,1118400.0,3.1934,3.2108,3.1934,3.2021,1118400.0
2006-05-02 14:00:00,3.68,3.68,3.66,3.66,1227200.0,3.2021,3.2021,3.1847,3.1847,1227200.0
2006-05-02 15:00:00,3.66,3.68,3.66,3.67,1660800.0,3.1847,3.2021,3.1847,3.1934,1660800.0
2006-05-03 09:30:00,3.69,3.72,3.69,3.72,534400.0,3.2108,3.2369,3.2108,3.2369,534400.0
2006-05-03 10:00:00,3.72,3.74,3.7,3.74,1916800.0,3.2369,3.2543,3.2195,3.2543,1916800.0
2006-05-03 11:00:00,3.74,3.75,3.72,3.73,1092800.0,3.2543,3.263,3.2369,3.2456,1092800.0
2006-05-03 12:00:00,3.73,3.74,3.72,3.73,667200.0,3.2456,3.2543,3.2369,3.2456,667200.0
2006-05-03 13:00:00,3.73,3.73,3.7,3.71,1755200.0,3.2456,3.2456,3.2195,3.2282,1755200.0
2006-05-03 14:00:00,3.71,3.72,3.69,3.71,776000.0,3.2282,3.2369,3.2108,3.2282,776000.0
2006-05-03 15:00:00,3.71,3.73,3.7,3.7,2225600.0,3.2282,3.2456,3.2195,3.2195,2225600.0
2006-05-04 09:30:00,3.75,3.8,3.74,3.8,1009600.0,3.263,3.3065,3.2543,3.3065,1009600.0
2006-05-04 10:00:00,3.8,3.83,3.78,3.8,2331200.0,3.3065,3.3326,3.2891,3.3065,2331200.0
2006-05-04 11:00:00,3.8,3.81,3.8,3.81,1811200.0,3.3065,3.3152,3.3065,3.3152,1811200.0
2006-05-04 12:00:00,3.81,3.82,3.8,3.8,3257600.0,3.3152,3.3239,3.3065,3.3065,3257600.0
2006-05-04 13:00:00,3.8,3.81,3.8,3.81,2448000.0,3.3065,3.3152,3.3065,3.3152,2448000.0
2006-05-04 14:00:00,3.81,3.82,3.8,3.82,1387200.0,3.3152,3.3239,3.3065,3.3239,1387200.0
2006-05-04 15:00:00,3.82,3.85,3.81,3.81,3302400.0,3.3239,3.35,3.3152,3.3152,3302400.0
2006-05-05 09:30:00,3.81,3.84,3.78,3.78,641600.0,3.3152,3.3413,3.2891,3.2891,641600.0
2006-05-05 10:00:00,3.79,3.81,3.77,3.81,1092800.0,3.2978,3.3152,3.2804,3.3152,1092800.0
2006-05-05 11:00:00,3.81,3.84,3.81,3.83,1169600.0,3.3152,3.3413,3.3152,3.3326,1169600.0
2006-05-05 12:00:00,3.83,3.83,3.8,3.81,782400.0,3.3326,3.3326,3.3065,3.3152,782400.0
2006-05-05 13:00:00,3.81,3.82,3.81,3.81,878400.0,3.3152,3.3239,3.3152,3.3152,878400.0
2006-05-05 14:00:00,3.81,3.82,3.81,3.81,1276800.0,3.3152,3.3239,3.3152,3.3152,1276800.0
2006-05-05 15:00:00,3.81,3.83,3.81,3.83,1044800.0,3.3152,3.3326,3.3152,3.3326,1044800.0
2006-05-08 09:30:00,3.81,3.81,3.78,3.78,1550400.0,3.3152,3.3152,3.2891,3.2891,1550400.0
2006-05-08 10:00:00,3.79,3.81,3.78,3.8,1278400.0,3.2978,3.3152,3.2891,3.3065,1278400.0
2006-05-08 11:00:00,3.79,3.8,3.78,3.78,1275200.0,3.2978,3.3065,3.2891,3.2891,1275200.0
2006-05-08 12:00:00,3.78,3.79,3.76,3.78,672000.0,3.2891,3.2978,3.2717,3.2891,672000.0
2006-05-08 13:00:00,3.78,3.79,3.76,3.76,721600.0,3.2891,3.2978,3.2717,3.2717,721600.0
2006-05-08 14:00:00,3.77,3.79,3.76,3.78,1020800.0,3.2804,3.2978,3.2717,3.2891,1020800.0
2006-05-08 15:00:00,3.78,3.78,3.77,3.77,1734400.0,3.2891,3.2891,3.2804,3.2804,1734400.0
2006-05-09 09:30:00,3.79,3.8,3.75,3.75,945600.0,3.2978,3.3065,3.263,3.263,945600.0
2006-05-09 10:00:00,3.75,3.76,3.74,3.75,1360000.0,3.263,3.2717,3.2543,3.263,1360000.0
2006-05-09 11:00:00,3.75,3.75,3.74,3.74,974400.0,3.263,3.263,3.2543,3.2543,974400.0
2006-05-09 12:00:00,3.74,3.76,3.74,3.75,942400.0,3.2543,3.2717,3.2543,3.263,942400.0
2006-05-09 13:00:00,3.75,3.75,3.75,3.75,510400.0,3.263,3.263,3.263,3.263,510400.0
2006-05-09 14:00:00,3.75,3.75,3.74,3.75,528000.0,3.263,3.263,3.2543,3.263,528000.0
2006-05-09 15:00:00,3.74,3.75,3.74,3.75,900800.0,3.2543,3.263,3.2543,3.263,900800.0
2006-05-10 09:30:00,3.73,3.73,3.68,3.69,920000.0,3.2456,3.2456,3.2021,3.2108,920000.0
2006-05-10 10:00:00,3.69,3.71,3.68,3.69,1132800.0,3.2108,3.2282,3.2021,3.2108,1132800.0
2006-05-10 11:00:00,3.69,3.71,3.69,3.7,1148800.0,3.2108,3.2282,3.2108,3.2195,1148800.0
2006-05-10 12:00:00,3.7,3.72,3.69,3.71,608000.0,3.2195,3.2369,3.2108,3.2282,608000.0
2006-05-10 13:00:00,3.71,3.71,3.7,3.7,299200.0,3.2282,3.2282,3.2195,3.2195,299200.0
2006-05-10 14:00:00,3.7,3.71,3.68,3.7,1644800.0,3.2195,3.2282,3.2021,3.2195,1644800.0
2006-05-10 15:00:00,3.7,3.71,3.68,3.69,1272000.0,3.2195,3.2282,3.2021,3.2108,1272000.0
2006-05-11 09:30:00,3.7,3.7,3.67,3.67,385600.0,3.2195,3.2195,3.1934,3.1934,385600.0
2006-05-11 10:00:00,3.68,3.68,3.64,3.65,987200.0,3.2021,3.2021,3.1673,3.176,987200.0
2006-05-11 11:00:00,3.65,3.67,3.65,3.65,1252800.0,3.176,3.1934,3.176,3.176,1252800.0
2006-05-11 12:00:00,3.66,3.66,3.65,3.66,670400.0,3.1847,3.1847,3.176,3.1847,670400.0
2006-05-11 13:00:00,3.66,3.67,3.65,3.65,828800.0,3.1847,3.1934,3.176,3.176,828800.0
2006-05-11 14:00:00,3.65,3.66,3.64,3.65,827200.0,3.176,3.1847,3.1673,3.176,827200.0
2006-05-11 15:00:00,3.64,3.65,3.63,3.63,1486400.0,3.1673,3.176,3.1586,3.1586,1486400.0
2006-05-12 09:30:00,3.6,3.6,3.57,3.58,1033600.0,3.1325,3.1325,3.1064,3.1151,1033600.0
2006-05-12 10:00:00,3.58,3.58,3.5,3.53,2392000.0,3.1151,3.1151,3.0455,3.0716,2392000.0
2006-05-12 11:00:00,3.53,3.54,3.51,3.54,2608000.0,3.0716,3.0803,3.0542,3.0803,2608000.0
2006-05-12 12:00:00,3.54,3.56,3.54,3.54,744000.0,3.0803,3.0977,3.0803,3.0803,744000.0
2006-05-12 13:00:00,3.54,3.54,3.51,3.51,945600.0,3.0803,3.0803,3.0542,3.0542,945600.0
2006-05-12 14:00:00,3.51,3.53,3.51,3.51,1084800.0,3.0542,3.0716,3.0542,3.0542,1084800.0
2006-05-12 15:00:00,3.51,3.51,3.48,3.5,3299200.0,3.0542,3.0542,3.0281,3.0455,3299200.0
2006-05-15 09:30:00,3.47,3.51,3.47,3.5,972800.0,3.0194,3.0542,3.0194,3.0455,972800.0
2006-05-15 10:00:00,3.5,3.52,3.47,3.48,1545600.0,3.0455,3.0629,3.0194,3.0281,1545600.0
2006-05-15 11:00:00,3.47,3.51,3.47,3.5,1470400.0,3.0194,3.0542,3.0194,3.0455,1470400.0
2006-05-15 12:00:00,3.5,3.51,3.49,3.49,1105600.0,3.0455,3.0542,3.0368,3.0368,1105600.0
2006-05-15 13:00:00,3.49,3.5,3.46,3.46,1382400.0,3.0368,3.0455,3.0107,3.0107,1382400.0
2006-05-15 14:00:00,3.46,3.48,3.45,3.48,1451200.0,3.0107,3.0281,3.002,3.0281,1451200.0
2006-05-15 15:00:00,3.48,3.5,3.47,3.5,2225600.0,3.0281,3.0455,3.0194,3.0455,2225600.0
2006-05-16 09:30:00,3.52,3.55,3.5,3.51,444800.0,3.0629,3.089,3.0455,3.0542,444800.0
2006-05-16 10:00:00,3.51,3.54,3.51,3.52,1268800.0,3.0542,3.0803,3.0542,3.0629,1268800.0
2006-05-16 11:00:00,3.52,3.52,3.48,3.5,1129600.0,3.0629,3.0629,3.0281,3.0455,1129600.0
2006-05-16 12:00:00,3.5,3.51,3.48,3.5,452800.0,3.0455,3.0542,3.0281,3.0455,452800.0
2006-05-16 13:00:00,3.5,3.53,3.5,3.52,552000.0,3.0455,3.0716,3.0455,3.0629,552000.0
2006-05-16 14:00:00,3.51,3.52,3.51,3.51,345600.0,3.0542,3.0629,3.0542,3.0542,345600.0
2006-05-16 15:00:00,3.51,3.52,3.48,3.49,985600.0,3.0542,3.0629,3.0281,3.0368,985600.0
2006-05-17 09:30:00,3.48,3.5,3.44,3.45,467200.0,3.0281,3.0455,2.9933,3.002,467200.0
2006-05-17 10:00:00,3.45,3.46,3.42,3.42,777600.0,3.002,3.0107,2.9759,2.9759,777600.0
2006-05-17 11:00:00,3.42,3.43,3.37,3.39,1131200.0,2.9759,2.9846,2.9324,2.9498,1131200.0
2006-05-17 12:00:00,3.39,3.42,3.39,3.41,718400.0,2.9498,2.9759,2.9498,2.9672,718400.0
2006-05-17 13:00:00,3.41,3.46,3.4,3.45,1510400.0,2.9672,3.0107,2.9585,3.002,1510400.0
2006-05-17 14:00:00,3.45,3.45,3.4,3.41,926400.0,3.002,3.002,2.9585,2.9672,926400.0
2006-05-17 15:00:00,3.41,3.43,3.4,3.4,2388800.0,2.9672,2.9846,2.9585,2.9585,2388800.0
2006-05-18 09:30:00,3.44,3.46,3.43,3.44,865600.0,2.9933,3.0107,2.9846,2.9933,865600.0
2006-05-18 10:00:00,3.43,3.46,3.41,3.41,1328000.0,2.9846,3.0107,2.9672,2.9672,1328000.0
2006-05-18 11:00:00,3.41,3.46,3.4,3.44,1027200.0,2.9672,3.0107,2.9585,2.9933,1027200.0
2006-05-18 12:00:00,3.44,3.45,3.44,3.44,928000.0,2.9933,3.002,2.9933,2.9933,928000.0
2006-05-18 13:00:00,3.44,3.44,3.43,3.43,742400.0,2.9933,2.9933,2.9846,2.9846,742400.0
2006-05-18 14:00:00,3.43,3.43,3.42,3.43,548800.0,2.9846,2.9846,2.9759,2.9846,548800.0
2006-05-18 15:00:00,3.43,3.43,3.36,3.37,2224000.0,2.9846,2.9846,2.9237,2.9324,2224000.0
2006-05-19 09:30:00,3.37,3.38,3.34,3.34,473600.0,2.9324,2.9411,2.9063,2.9063,473600.0
2006-05-19 10:00:00,3.34,3.37,3.32,3.34,1099200.0,2.9063,2.9324,2.8889,2.9063,1099200.0
2006-05-19 11:00:00,3.34,3.34,3.3,3.31,2118400.0,2.9063,2.9063,2.8715,2.8802,2118400.0
2006-05-19 12:00:00,3.31,3.35,3.31,3.35,772800.0,2.8802,2.915,2.8802,2.915,772800.0
2006-05-19 13:00:00,3.35,3.39,3.35,3.39,977600.0,2.915,2.9498,2.915,2.9498,977600.0
2006-05-19 14:00:00,3.39,3.4,3.39,3.39,1246400.0,2.9498,2.9585,2.9498,2.9498,1246400.0
2006-05-19 15:00:00,3.39,3.4,3.38,3.4,1880000.0,2.9498,2.9585,2.9411,2.9585,1880000.0
2006-05-22 09:30:00,3.39,3.4,3.37,3.38,625600.0,2.9498,2.9585,2.9324,2.9411,625600.0
2006-05-22 10:00:00,3.38,3.4,3.38,3.39,1206400.0,2.9411,2.9585,2.9411,2.9498,1206400.0
2006-05-22 11:00:00,3.39,3.39,3.36,3.38,1745600.0,2.9498,2.9498,2.9237,2.9411,1745600.0
2006-05-22 12:00:00,3.38,3.4,3.36,3.37,1560000.0,2.9411,2.9585,2.9237,2.9324,1560000.0
2006-05-22 13:00:00,3.37,3.37,3.35,3.35,1750400.0,2.9324,2.9324,2.915,2.915,1750400.0
2006-05-22 14:00:00,3.35,3.36,3.34,3.36,1814400.0,2.915,2.9237,2.9063,2.9237,1814400.0
2006-05-22 15:00:00,3.36,3.4,3.36,3.38,1393600.0,2.9237,2.9585,2.9237,2.9411,1393600.0
2006-05-23 09:30:00,3.41,3.43,3.41,3.41,1243200.0,2.9672,2.9846,2.9672,2.9672,1243200.0
2006-05-23 10:00:00,3.41,3.46,3.41,3.44,2396800.0,2.9672,3.0107,2.9672,2.9933,2396800.0
2006-05-23 11:00:00,3.44,3.46,3.43,3.44,1704000.0,2.9933,3.0107,2.9846,2.9933,1704000.0
2006-05-23 12:00:00,3.44,3.44,3.43,3.44,761600.0,2.9933,2.9933,2.9846,2.9933,761600.0
2006-05-23 13:00:00,3.44,3.44,3.43,3.44,2033600.0,2.9933,2.9933,2.9846,2.9933,2033600.0
2006-05-23 14:00:00,3.44,3.44,3.41,3.42,2068800.0,2.9933,2.9933,2.9672,2.9759,2068800.0
2006-05-23 15:00:00,3.42,3.43,3.39,3.39,2488000.0,2.9759,2.9846,2.9498,2.9498,2488000.0
2006-05-24 09:30:00,3.37,3.38,3.33,3.37,1833600.0,2.9324,2.9411,2.8976,2.9324,1833600.0
2006-05-24 10:00:00,3.37,3.38,3.36,3.36,1313600.0,2.9324,2.9411,2.9237,2.9237,1313600.0
2006-05-24 11:00:00,3.36,3.36,3.32,3.35,1404800.0,2.9237,2.9237,2.8889,2.915,1404800.0
2006-05-24 12:00:00,3.35,3.35,3.32,3.33,1417600.0,2.915,2.915,2.8889,2.8976,1417600.0
2006-05-24 13:00:00,3.33,3.35,3.32,3.35,2672000.0,2.8976,2.915,2.8889,2.915,2672000.0
2006-05-24 14:00:00,3.35,3.36,3.32,3.35,2422400.0,2.915,2.9237,2.8889,2.915,2422400.0
2006-05-24 15:00:00,3.35,3.36,3.34,3.35,4443200.0,2.915,2.9237,2.9063,2.915,4443200.0
2006-05-25 09:30:00,3.39,3.4,3.37,3.37,379200.0,2.9498,2.9585,2.9324,2.9324,379200.0
2006-05-25 10:00:00,3.38,3.38,3.34,3.36,707200.0,2.9411,2.9411,2.9063,2.9237,707200.0
2006-05-25 11:00:00,3.36,3.38,3.35,3.38,664000.0,2.9237,2.9411,2.915,2.9411,664000.0
2006-05-25 12:00:00,3.38,3.38,3.35,3.36,793600.0,2.9411,2.9411,2.915,2.9237,793600.0
2006-05-25 13:00:00,3.36,3.36,3.35,3.35,627200.0,2.9237,2.9237,2.915,2.915,627200.0
2006-05-25 14:00:00,3.35,3.35,3.34,3.35,1208000.0,2.915,2.915,2.9063,2.915,1208000.0
2006-05-25 15:00:00,3.35,3.37,3.35,3.36,1326400.0,2.915,2.9324,2.915,2.9237,1326400.0
2006-05-26 09:30:00,3.37,3.37,3.35,3.37,240000.0,2.9324,2.9324,2.915,2.9324,240000.0
2006-05-26 10:00:00,3.37,3.4,3.37,3.38,740800.0,2.9324,2.9585,2.9324,2.9411,740800.0
2006-05-26 11:00:00,3.39,3.42,3.39,3.41,939200.0,2.9498,2.9759,2.9498,2.9672,939200.0
2006-05-26 12:00:00,3.41,3.42,3.4,3.41,321600.0,2.9672,2.9759,2.9585,2.9672,321600.0
2006-05-26 13:00:00,3.41,3.43,3.38,3.41,1000000.0,2.9672,2.9846,2.9411,2.9672,1000000.0
2006-05-26 14:00:00,3.41,3.42,3.41,3.42,230400.0,2.9672,2.9759,2.9672,2.9759,230400.0
2006-05-26 15:00:00,3.41,3.44,3.41,3.43,1606400.0,2.9672,2.9933,2.9672,2.9846,1606400.0
2006-05-30 09:30:00,3.53,3.53,3.45,3.45,2483200.0,3.0716,3.0716,3.002,3.002,2483200.0
2006-05-30 10:00:00,3.45,3.46,3.42,3.44,2004800.0,3.002,3.0107,2.9759,2.9933,2004800.0
2006-05-30 11:00:00,3.45,3.47,3.43,3.47,1252800.0,3.002,3.0194,2.9846,3.0194,1252800.0
2006-05-30 12:00:00,3.47,3.48,3.46,3.46,758400.0,3.0194,3.0281,3.0107,3.0107,758400.0
2006-05-30 13:00:00,3.46,3.46,3.42,3.43,1089600.0,3.0107,3.0107,2.9759,2.9846,1089600.0
2006-05-30 14:00:00,3.43,3.44,3.42,3.43,859200.0,2.9846,2.9933,2.9759,2.9846,859200.0
2006-05-30 15:00:00,3.43,3.43,3.38,3.39,1969600.0,2.9846,2.9846,2.9411,2.9498,1969600.0
2006-05-31 09:30:00,3.4,3.43,3.4,3.43,404800.0,2.9585,2.9846,2.9585,2.9846,404800.0
2006-05-31 10:00:00,3.43,3.45,3.4,3.44,876800.0,2.9846,3.002,2.9585,2.9933,876800.0
2006-05-31 11:00:00,3.44,3.46,3.42,3.45,1060800.0,2.9933,3.0107,2.9759,3.002,1060800.0
2006-05-31 12:00:00,3.45,3.46,3.44,3.46,723200.0,3.002,3.0107,2.9933,3.0107,723200.0
2006-05-31 13:00:00,3.45,3.47,3.45,3.46,1017600.0,3.002,3.0194,3.002,3.0107,1017600.0
2006-05-31 14:00:00,3.46,3.47,3.44,3.46,2198400.0,3.0107,3.0194,2.9933,3.0107,2198400.0
2006-05-31 15:00:00,3.46,3.47,3.44,3.47,1888000.0,3.0107,3.0194,2.9933,3.0194,1888000.0
2006-06-01 09:30:00,3.48,3.52,3.48,3.5,532800.0,3.0281,3.0629,3.0281,3.0455,532800.0
2006-06-01 10:00:00,3.5,3.52,3.49,3.52,1329600.0,3.0455,3.0629,3.0368,3.0629,1329600.0
2006-06-01 11:00:00,3.53,3.53,3.51,3.53,1363200.0,3.0716,3.0716,3.0542,3.0716,1363200.0
2006-06-01 12:00:00,3.53,3.56,3.53,3.54,1515200.0,3.0716,3.0977,3.0716,3.0803,1515200.0
2006-06-01 13:00:00,3.54,3.54,3.54,3.54,795200.0,3.0803,3.0803,3.0803,3.0803,795200.0
2006-06-01 14:00:00,3.54,3.56,3.54,3.56,1075200.0,3.0803,3.0977,3.0803,3.0977,1075200.0
2006-06-01 15:00:00,3.56,3.59,3.55,3.59,2171200.0,3.0977,3.1238,3.089,3.1238,2171200.0
2006-06-02 09:30:00,3.59,3.62,3.58,3.6,766400.0,3.1238,3.1499,3.1151,3.1325,766400.0
2006-06-02 10:00:00,3.6,3.63,3.6,3.62,934400.0,3.1325,3.1586,3.1325,3.1499,934400.0
2006-06-02 11:00:00,3.62,3.62,3.55,3.55,1377600.0,3.1499,3.1499,3.089,3.089,1377600.0
2006-06-02 12:00:00,3.55,3.57,3.55,3.56,1051200.0,3.089,3.1064,3.089,3.0977,1051200.0
2006-06-02 13:00:00,3.56,3.58,3.55,3.56,542400.0,3.0977,3.1151,3.089,3.0977,542400.0
2006-06-02 14:00:00,3.56,3.58,3.56,3.57,609600.0,3.0977,3.1151,3.0977,3.1064,609600.0
2006-06-02 15:00:00,3.57,3.59,3.56,3.58,1489600.0,3.1064,3.1238,3.0977,3.1151,1489600.0
2006-06-05 09:30:00,3.58,3.58,3.54,3.56,334400.0,3.1151,3.1151,3.0803,3.0977,334400.0
2006-06-05 10:00:00,3.55,3.57,3.54,3.56,532800.0,3.089,3.1064,3.0803,3.0977,532800.0
2006-06-05 11:00:00,3.56,3.57,3.55,3.57,940800.0,3.0977,3.1064,3.089,3.1064,940800.0
2006-06-05 12:00:00,3.57,3.58,3.55,3.55,632000.0,3.1064,3.1151,3.089,3.089,632000.0
2006-06-05 13:00:00,3.56,3.56,3.55,3.55,603200.0,3.0977,3.0977,3.089,3.089,603200.0
2006-06-05 14:00:00,3.55,3.55,3.52,3.53,1414400.0,3.089,3.089,3.0629,3.0716,1414400.0
2006-06-05 15:00:00,3.53,3.54,3.52,3.52,2153600.0,3.0716,3.0803,3.0629,3.0629,2153600.0
2006-06-06 09:30:00,3.53,3.55,3.5,3.52,1232000.0,3.0716,3.089,3.0455,3.0629,1232000.0
2006-06-06 10:00:00,3.51,3.52,3.47,3.47,2905600.0,3.0542,3.0629,3.0194,3.0194,2905600.0
2006-06-06 11:00:00,3.47,3.48,3.45,3.46,2891200.0,3.0194,3.0281,3.002,3.0107,2891200.0
2006-06-06 12:00:00,3.46,3.47,3.45,3.47,3988800.0,3.0107,3.0194,3.002,3.0194,3988800.0
2006-06-06 13:00:00,3.47,3.47,3.42,3.43,2473600.0,3.0194,3.0194,2.9759,2.9846,2473600.0
2006-06-06 14:00:00,3.43,3.43,3.41,3.41,3689600.0,2.9846,2.9846,2.9672,2.9672,3689600.0
2006-06-06 15:00:00,3.41,3.42,3.39,3.41,4056000.0,2.9672,2.9759,2.9498,2.9672,4056000.0
2006-06-07 09:30:00,3.4,3.4,3.35,3.37,673600.0,2.9585,2.9585,2.915,2.9324,673600.0
2006-06-07 10:00:00,3.37,3.42,3.36,3.41,2158400.0,2.9324,2.9759,2.9237,2.9672,2158400.0
2006-06-07 11:00:00,3.41,3.41,3.37,3.39,2920000.0,2.9672,2.9672,2.9324,2.9498,2920000.0
2006-06-07 12:00:00,3.39,3.39,3.38,3.38,2020800.0,2.9498,2.9498,2.9411,2.9411,2020800.0
2006-06-07 13:00:00,3.38,3.38,3.36,3.37,1968000.0,2.9411,2.9411,2.9237,2.9324,1968000.0
2006-06-07 14:00:00,3.36,3.36,3.34,3.35,4008000.0,2.9237,2.9237,2.9063,2.915,4008000.0
2006-06-07 15:00:00,3.35,3.36,3.33,3.35,4745600.0,2.915,2.9237,2.8976,2.915,4745600.0
2006-06-08 09:30:00,3.25,3.28,3.21,3.24,1950400.0,2.828,2.8541,2.7931,2.8193,1950400.0
2006-06-08 10:00:00,3.24,3.26,3.22,3.22,3667200.0,2.8193,2.8367,2.8018,2.8018,3667200.0
2006-06-08 11:00:00,3.22,3.23,3.19,3.2,2849600.0,2.8018,2.8106,2.7757,2.7844,2849600.0
2006-06-08 12:00:00,3.19,3.24,3.19,3.24,3808000.0,2.7757,2.8193,2.7757,2.8193,3808000.0
2006-06-08 13:00:00,3.24,3.26,3.24,3.26,3182400.0,2.8193,2.8367,2.8193,2.8367,3182400.0
2006-06-08 14:00:00,3.26,3.31,3.25,3.29,2835200.0,2.8367,2.8802,2.828,2.8628,2835200.0
2006-06-08 15:00:00,3.29,3.32,3.29,3.31,2875200.0,2.8628,2.8889,2.8628,2.8802,2875200.0
2006-06-09 09:30:00,3.33,3.37,3.31,3.36,611200.0,2.8976,2.9324,2.8802,2.9237,611200.0
2006-06-09 10:00:00,3.36,3.37,3.34,3.36,1156800.0,2.9237,2.9324,2.9063,2.9237,1156800.0
2006-06-09 11:00:00,3.36,3.38,3.33,3.35,5889600.0,2.9237,2.9411,2.8976,2.915,5889600.0
2006-06-09 12:00:00,3.35,3.35,3.32,3.32,1102400.0,2.915,2.915,2.8889,2.8889,1102400.0
2006-06-09 13:00:00,3.32,3.32,3.3,3.31,1217600.0,2.8889,2.8889,2.8715,2.8802,1217600.0
2006-06-09 14:00:00,3.31,3.33,3.31,3.31,1478400.0,2.8802,2.8976,2.8802,2.8802,1478400.0
2006-06-09 15:00:00,3.31,3.31,3.3,3.31,1673600.0,2.8802,2.8802,2.8715,2.8802,1673600.0
2006-06-12 09:30:00,3.33,3.34,3.29,3.29,859200.0,2.8993,2.908,2.8645,2.8645,859200.0
2006-06-12 10:00:00,3.29,3.29,3.25,3.25,1652800.0,2.8645,2.8645,2.8296,2.8296,1652800.0
2006-06-12 11:00:00,3.25,3.25,3.23,3.25,836800.0,2.8296,2.8296,2.8122,2.8296,836800.0
2006-06-12 12:00:00,3.25,3.26,3.23,3.26,795200.0,2.8296,2.8383,2.8122,2.8383,795200.0
2006-06-12 13:00:00,3.26,3.26,3.23,3.24,961600.0,2.8383,2.8383,2.8122,2.8209,961600.0
2006-06-12 14:00:00,3.24,3.24,3.21,3.21,1211200.0,2.8209,2.8209,2.7948,2.7948,1211200.0
2006-06-12 15:00:00,3.21,3.22,3.14,3.16,2774400.0,2.7948,2.8035,2.7339,2.7513,2774400.0
2006-06-13 09:30:00,3.09,3.13,3.08,3.12,2408000.0,2.6903,2.7252,2.6816,2.7164,2408000.0
2006-06-13 10:00:00,3.12,3.15,3.11,3.11,2380800.0,2.7164,2.7426,2.7077,2.7077,2380800.0
2006-06-13 11:00:00,3.11,3.15,3.1,3.15,1268800.0,2.7077,2.7426,2.699,2.7426,1268800.0
2006-06-13 12:00:00,3.16,3.17,3.15,3.16,921600.0,2.7513,2.76,2.7426,2.7513,921600.0
2006-06-13 13:00:00,3.16,3.16,3.12,3.16,601600.0,2.7513,2.7513,2.7164,2.7513,601600.0
2006-06-13 14:00:00,3.16,3.16,3.12,3.13,995200.0,2.7513,2.7513,2.7164,2.7252,995200.0
2006-06-13 15:00:00,3.13,3.17,3.12,3.14,2713600.0,2.7252,2.76,2.7164,2.7339,2713600.0
2006-06-14 09:30:00,3.13,3.17,3.12,3.17,382400.0,2.7252,2.76,2.7164,2.76,382400.0
2006-06-14 10:00:00,3.17,3.2,3.17,3.18,1584000.0,2.76,2.7861,2.76,2.7687,1584000.0
2006-06-14 11:00:00,3.18,3.2,3.17,3.19,937600.0,2.7687,2.7861,2.76,2.7774,937600.0
2006-06-14 12:00:00,3.19,3.21,3.19,3.19,1392000.0,2.7774,2.7948,2.7774,2.7774,1392000.0
2006-06-14 13:00:00,3.2,3.2,3.15,3.17,2483200.0,2.7861,2.7861,2.7426,2.76,2483200.0
2006-06-14 14:00:00,3.17,3.18,3.14,3.15,1033600.0,2.76,2.7687,2.7339,2.7426,1033600.0
2006-06-14 15:00:00,3.15,3.19,3.14,3.19,3388800.0,2.7426,2.7774,2.7339,2.7774,3388800.0
2006-06-15 09:30:00,3.2,3.28,3.2,3.28,1036800.0,2.7861,2.8558,2.7861,2.8558,1036800.0
2006-06-15 10:00:00,3.28,3.31,3.27,3.3,1267200.0,2.8558,2.8819,2.847,2.8732,1267200.0
2006-06-15 11:00:00,3.3,3.33,3.3,3.32,972800.0,2.8732,2.8993,2.8732,2.8906,972800.0
2006-06-15 12:00:00,3.31,3.32,3.31,3.31,732800.0,2.8819,2.8906,2.8819,2.8819,732800.0
2006-06-15 13:00:00,3.31,3.31,3.29,3.31,692800.0,2.8819,2.8819,2.8645,2.8819,692800.0
2006-06-15 14:00:00,3.31,3.34,3.31,3.33,843200.0,2.8819,2.908,2.8819,2.8993,843200.0
2006-06-15 15:00:00,3.34,3.37,3.32,3.36,2184000.0,2.908,2.9341,2.8906,2.9254,2184000.0
2006-06-16 09:30:00,3.39,3.41,3.36,3.36,2059200.0,2.9515,2.9689,2.9254,2.9254,2059200.0
2006-06-16 10:00:00,3.36,3.37,3.31,3.31,1262400.0,2.9254,2.9341,2.8819,2.8819,1262400.0
2006-06-16 11:00:00,3.31,3.32,3.29,3.31,816000.0,2.8819,2.8906,2.8645,2.8819,816000.0
2006-06-16 12:00:00,3.31,3.32,3.31,3.32,1816000.0,2.8819,2.8906,2.8819,2.8906,1816000.0
2006-06-16 13:00:00,3.32,3.34,3.32,3.33,1206400.0,2.8906,2.908,2.8906,2.8993,1206400.0
2006-06-16 14:00:00,3.33,3.34,3.32,3.34,1072000.0,2.8993,2.908,2.8906,2.908,1072000.0
2006-06-16 15:00:00,3.34,3.35,3.34,3.34,1740800.0,2.908,2.9167,2.908,2.908,1740800.0
2006-06-19 09:30:00,3.35,3.37,3.3,3.32,776000.0,2.9167,2.9341,2.8732,2.8906,776000.0
2006-06-19 10:00:00,3.32,3.33,3.29,3.31,1046400.0,2.8906,2.8993,2.8645,2.8819,1046400.0
2006-06-19 11:00:00,3.3,3.31,3.27,3.28,824000.0,2.8732,2.8819,2.847,2.8558,824000.0
2006-06-19 12:00:00,3.28,3.31,3.27,3.3,715200.0,2.8558,2.8819,2.847,2.8732,715200.0
2006-06-19 13:00:00,3.3,3.3,3.25,3.26,633600.0,2.8732,2.8732,2.8296,2.8383,633600.0
2006-06-19 14:00:00,3.26,3.29,3.26,3.26,1180800.0,2.8383,2.8645,2.8383,2.8383,1180800.0
2006-06-19 15:00:00,3.26,3.29,3.26,3.28,1384000.0,2.8383,2.8645,2.8383,2.8558,1384000.0
2006-06-20 09:30:00,3.26,3.27,3.22,3.24,465600.0,2.8383,2.847,2.8035,2.8209,465600.0
2006-06-20 10:00:00,3.24,3.29,3.24,3.29,1096000.0,2.8209,2.8645,2.8209,2.8645,1096000.0
2006-06-20 11:00:00,3.29,3.31,3.28,3.29,1078400.0,2.8645,2.8819,2.8558,2.8645,1078400.0
2006-06-20 12:00:00,3.29,3.29,3.27,3.28,667200.0,2.8645,2.8645,2.847,2.8558,667200.0
2006-06-20 13:00:00,3.28,3.28,3.26,3.27,683200.0,2.8558,2.8558,2.8383,2.847,683200.0
2006-06-20 14:00:00,3.27,3.28,3.26,3.28,756800.0,2.847,2.8558,2.8383,2.8558,756800.0
2006-06-20 15:00:00,3.28,3.29,3.26,3.27,2280000.0,2.8558,2.8645,2.8383,2.847,2280000.0
2006-06-21 09:30:00,3.27,3.31,3.27,3.31,377600.0,2.847,2.8819,2.847,2.8819,377600.0
2006-06-21 10:00:00,3.31,3.35,3.3,3.32,827200.0,2.8819,2.9167,2.8732,2.8906,827200.0
2006-06-21 11:00:00,3.32,3.4,3.32,3.38,1334400.0,2.8906,2.9602,2.8906,2.9428,1334400.0
2006-06-21 12:00:00,3.38,3.42,3.38,3.4,1809600.0,2.9428,2.9776,2.9428,2.9602,1809600.0
2006-06-21 13:00:00,3.4,3.41,3.4,3.4,899200.0,2.9602,2.9689,2.9602,2.9602,899200.0
2006-06-21 14:00:00,3.4,3.42,3.39,3.4,1081600.0,2.9602,2.9776,2.9515,2.9602,1081600.0
2006-06-21 15:00:00,3.4,3.4,3.38,3.4,1550400.0,2.9602,2.9602,2.9428,2.9602,1550400.0
2006-06-22 09:30:00,3.37,3.38,3.33,3.34,939200.0,2.9341,2.9428,2.8993,2.908,939200.0
2006-06-22 10:00:00,3.34,3.35,3.31,3.34,1600000.0,2.908,2.9167,2.8819,2.908,1600000.0
2006-06-22 11:00:00,3.34,3.4,3.33,3.39,2536000.0,2.908,2.9602,2.8993,2.9515,2536000.0
2006-06-22 12:00:00,3.39,3.41,3.37,3.39,2190400.0,2.9515,2.9689,2.9341,2.9515,2190400.0
2006-06-22 13:00:00,3.39,3.39,3.36,3.37,1195200.0,2.9515,2.9515,2.9254,2.9341,1195200.0
2006-06-22 14:00:00,3.37,3.38,3.36,3.37,1217600.0,2.9341,2.9428,2.9254,2.9341,1217600.0
2006-06-22 15:00:00,3.37,3.38,3.36,3.37,2009600.0,2.9341,2.9428,2.9254,2.9341,2009600.0
2006-06-23 09:30:00,3.36,3.37,3.34,3.34,900800.0,2.9254,2.9341,2.908,2.908,900800.0
2006-06-23 10:00:00,3.34,3.36,3.33,3.35,1220800.0,2.908,2.9254,2.8993,2.9167,1220800.0
2006-06-23 11:00:00,3.35,3.38,3.35,3.37,1104000.0,2.9167,2.9428,2.9167,2.9341,1104000.0
2006-06-23 12:00:00,3.37,3.41,3.37,3.4,657600.0,2.9341,2.9689,2.9341,2.9602,657600.0
2006-06-23 13:00:00,3.4,3.41,3.39,3.4,550400.0,2.9602,2.9689,2.9515,2.9602,550400.0
2006-06-23 14:00:00,3.39,3.4,3.38,3.38,742400.0,2.9515,2.9602,2.9428,2.9428,742400.0
2006-06-23 15:00:00,3.38,3.39,3.36,3.36,2049600.0,2.9428,2.9515,2.9254,2.9254,2049600.0
2006-06-26 09:30:00,3.38,3.43,3.36,3.43,947200.0,2.9428,2.9863,2.9254,2.9863,947200.0
2006-06-26 10:00:00,3.42,3.46,3.42,3.45,1728000.0,2.9776,3.0125,2.9776,3.0038,1728000.0
2006-06-26 11:00:00,3.45,3.46,3.43,3.44,1708800.0,3.0038,3.0125,2.9863,2.9951,1708800.0
2006-06-26 12:00:00,3.44,3.44,3.42,3.43,1419200.0,2.9951,2.9951,2.9776,2.9863,1419200.0
2006-06-26 13:00:00,3.43,3.44,3.43,3.44,912000.0,2.9863,2.9951,2.9863,2.9951,912000.0
2006-06-26 14:00:00,3.44,3.44,3.42,3.42,1214400.0,2.9951,2.9951,2.9776,2.9776,1214400.0
2006-06-26 15:00:00,3.42,3.44,3.42,3.43,2582400.0,2.9776,2.9951,2.9776,2.9863,2582400.0
2006-06-27 09:30:00,3.42,3.44,3.4,3.43,771200.0,2.9776,2.9951,2.9602,2.9863,771200.0
2006-06-27 10:00:00,3.43,3.43,3.4,3.41,1084800.0,2.9863,2.9863,2.9602,2.9689,1084800.0
2006-06-27 11:00:00,3.41,3.41,3.38,3.4,1564800.0,2.9689,2.9689,2.9428,2.9602,1564800.0
2006-06-27 12:00:00,3.41,3.41,3.39,3.4,1316800.0,2.9689,2.9689,2.9515,2.9602,1316800.0
2006-06-27 13:00:00,3.4,3.41,3.4,3.41,737600.0,2.9602,2.9689,2.9602,2.9689,737600.0
2006-06-27 14:00:00,3.41,3.42,3.38,3.39,1200000.0,2.9689,2.9776,2.9428,2.9515,1200000.0
2006-06-27 15:00:00,3.39,3.41,3.39,3.4,1468800.0,2.9515,2.9689,2.9515,2.9602,1468800.0
2006-06-28 09:30:00,3.4,3.4,3.33,3.37,1438400.0,2.9602,2.9602,2.8993,2.9341,1438400.0
2006-06-28 10:00:00,3.37,3.38,3.32,3.33,1152000.0,2.9341,2.9428,2.8906,2.8993,1152000.0
2006-06-28 11:00:00,3.33,3.33,3.3,3.32,1433600.0,2.8993,2.8993,2.8732,2.8906,1433600.0
2006-06-28 12:00:00,3.32,3.34,3.31,3.31,1126400.0,2.8906,2.908,2.8819,2.8819,1126400.0
2006-06-28 13:00:00,3.31,3.33,3.31,3.31,651200.0,2.8819,2.8993,2.8819,2.8819,651200.0
2006-06-28 14:00:00,3.31,3.37,3.31,3.36,1323200.0,2.8819,2.9341,2.8819,2.9254,1323200.0
2006-06-28 15:00:00,3.36,3.36,3.34,3.36,1563200.0,2.9254,2.9254,2.908,2.9254,1563200.0
2006-06-29 09:30:00,3.37,3.39,3.35,3.39,484800.0,2.9341,2.9515,2.9167,2.9515,484800.0
2006-06-29 10:00:00,3.39,3.4,3.38,3.4,596800.0,2.9515,2.9602,2.9428,2.9602,596800.0
2006-06-29 11:00:00,3.4,3.41,3.39,3.39,393600.0,2.9602,2.9689,2.9515,2.9515,393600.0
2006-06-29 12:00:00,3.39,3.4,3.39,3.39,268800.0,2.9515,2.9602,2.9515,2.9515,268800.0
2006-06-29 13:00:00,3.39,3.4,3.39,3.4,249600.0,2.9515,2.9602,2.9515,2.9602,249600.0
2006-06-29 14:00:00,3.4,3.46,3.39,3.45,932800.0,2.9602,3.0125,2.9515,3.0038,932800.0
2006-06-29 15:00:00,3.45,3.49,3.45,3.49,1446400.0,3.0038,3.0386,3.0038,3.0386,1446400.0
2006-06-30 09:30:00,3.49,3.53,3.48,3.51,558400.0,3.0386,3.0734,3.0299,3.056,558400.0
2006-06-30 10:00:00,3.51,3.51,3.46,3.48,1025600.0,3.056,3.056,3.0125,3.0299,1025600.0
2006-06-30 11:00:00,3.48,3.5,3.48,3.49,734400.0,3.0299,3.0473,3.0299,3.0386,734400.0
2006-06-30 12:00:00,3.49,3.51,3.49,3.51,784000.0,3.0386,3.056,3.0386,3.056,784000.0
2006-06-30 13:00:00,3.51,3.52,3.5,3.51,408000.0,3.056,3.0647,3.0473,3.056,408000.0
2006-06-30 14:00:00,3.51,3.53,3.5,3.53,1060800.0,3.056,3.0734,3.0473,3.0734,1060800.0
2006-06-30 15:00:00,3.53,3.53,3.48,3.51,1369600.0,3.0734,3.0734,3.0299,3.056,1369600.0
2006-07-03 09:30:00,3.5,3.5,3.47,3.49,483200.0,3.0473,3.0473,3.0212,3.0386,483200.0
2006-07-03 10:00:00,3.49,3.52,3.47,3.52,872000.0,3.0386,3.0647,3.0212,3.0647,872000.0
2006-07-03 11:00:00,3.52,3.54,3.51,3.52,430400.0,3.0647,3.0821,3.056,3.0647,430400.0
2006-07-03 12:00:00,3.52,3.55,3.52,3.55,883200.0,3.0647,3.0908,3.0647,3.0908,883200.0
2006-07-03 13:00:00,3.55,3.55,3.55,3.55,6400.0,3.0908,3.0908,3.0908,3.0908,6400.0
2006-07-03 14:00:00,3.55,3.55,3.55,3.55,0.0,3.0908,3.0908,3.0908,3.0908,0.0
2006-07-03 15:00:00,3.55,3.55,3.55,3.55,0.0,3.0908,3.0908,3.0908,3.0908,0.0
2006-07-05 09:30:00,3.54,3.54,3.48,3.48,768000.0,3.0821,3.0821,3.0299,3.0299,768000.0
2006-07-05 10:00:00,3.48,3.48,3.39,3.4,2500800.0,3.0299,3.0299,2.9515,2.9602,2500800.0
2006-07-05 11:00:00,3.4,3.44,3.39,3.44,1888000.0,2.9602,2.9951,2.9515,2.9951,1888000.0
2006-07-05 12:00:00,3.44,3.47,3.43,3.46,1206400.0,2.9951,3.0212,2.9863,3.0125,1206400.0
2006-07-05 13:00:00,3.45,3.46,3.45,3.45,939200.0,3.0038,3.0125,3.0038,3.0038,939200.0
2006-07-05 14:00:00,3.44,3.47,3.44,3.46,1177600.0,2.9951,3.0212,2.9951,3.0125,1177600.0
2006-07-05 15:00:00,3.46,3.46,3.43,3.44,1824000.0,3.0125,3.0125,2.9863,2.9951,1824000.0
2006-07-06 09:30:00,3.44,3.46,3.42,3.42,472000.0,2.9951,3.0125,2.9776,2.9776,472000.0
2006-07-06 10:00:00,3.42,3.44,3.42,3.43,1112000.0,2.9776,2.9951,2.9776,2.9863,1112000.0
2006-07-06 11:00:00,3.43,3.43,3.42,3.42,1150400.0,2.9863,2.9863,2.9776,2.9776,1150400.0
2006-07-06 12:00:00,3.42,3.43,3.41,3.42,755200.0,2.9776,2.9863,2.9689,2.9776,755200.0
2006-07-06 13:00:00,3.42,3.44,3.42,3.43,1123200.0,2.9776,2.9951,2.9776,2.9863,1123200.0
2006-07-06 14:00:00,3.42,3.43,3.41,3.42,1246400.0,2.9776,2.9863,2.9689,2.9776,1246400.0
2006-07-06 15:00:00,3.42,3.43,3.41,3.43,1628800.0,2.9776,2.9863,2.9689,2.9863,1628800.0
2006-07-07 09:30:00,3.43,3.43,3.39,3.39,336000.0,2.9863,2.9863,2.9515,2.9515,336000.0
2006-07-07 10:00:00,3.39,3.41,3.39,3.39,468800.0,2.9515,2.9689,2.9515,2.9515,468800.0
2006-07-07 11:00:00,3.39,3.4,3.38,3.39,779200.0,2.9515,2.9602,2.9428,2.9515,779200.0
2006-07-07 12:00:00,3.39,3.39,3.38,3.38,896000.0,2.9515,2.9515,2.9428,2.9428,896000.0
2006-07-07 13:00:00,3.38,3.39,3.36,3.39,1385600.0,2.9428,2.9515,2.9254,2.9515,1385600.0
2006-07-07 14:00:00,3.39,3.4,3.37,3.38,816000.0,2.9515,2.9602,2.9341,2.9428,816000.0
2006-07-07 15:00:00,3.37,3.38,3.36,3.38,1564800.0,2.9341,2.9428,2.9254,2.9428,1564800.0
2006-07-10 09:30:00,3.39,3.4,3.38,3.4,340800.0,2.9515,2.9602,2.9428,2.9602,340800.0
2006-07-10 10:00:00,3.4,3.41,3.38,3.4,1152000.0,2.9602,2.9689,2.9428,2.9602,1152000.0
2006-07-10 11:00:00,3.4,3.4,3.38,3.38,1188800.0,2.9602,2.9602,2.9428,2.9428,1188800.0
2006-07-10 12:00:00,3.38,3.39,3.38,3.38,417600.0,2.9428,2.9515,2.9428,2.9428,417600.0
2006-07-10 13:00:00,3.38,3.38,3.36,3.38,761600.0,2.9428,2.9428,2.9254,2.9428,761600.0
2006-07-10 14:00:00,3.38,3.39,3.37,3.37,774400.0,2.9428,2.9515,2.9341,2.9341,774400.0
2006-07-10 15:00:00,3.37,3.39,3.37,3.38,1521600.0,2.9341,2.9515,2.9341,2.9428,1521600.0
2006-07-11 09:30:00,3.36,3.36,3.31,3.33,780800.0,2.9254,2.9254,2.8819,2.8993,780800.0
2006-07-11 10:00:00,3.33,3.35,3.32,3.34,787200.0,2.8993,2.9167,2.8906,2.908,787200.0
2006-07-11 11:00:00,3.34,3.35,3.33,3.34,377600.0,2.908,2.9167,2.8993,2.908,377600.0
2006-07-11 12:00:00,3.34,3.35,3.33,3.33,542400.0,2.908,2.9167,2.8993,2.8993,542400.0
2006-07-11 13:00:00,3.33,3.33,3.32,3.33,907200.0,2.8993,2.8993,2.8906,2.8993,907200.0
2006-07-11 14:00:00,3.33,3.36,3.33,3.34,580800.0,2.8993,2.9254,2.8993,2.908,580800.0
2006-07-11 15:00:00,3.34,3.38,3.34,3.36,928000.0,2.908,2.9428,2.908,2.9254,928000.0
2006-07-12 09:30:00,3.4,3.41,3.37,3.37,699200.0,2.9602,2.9689,2.9341,2.9341,699200.0
2006-07-12 10:00:00,3.36,3.36,3.31,3.31,1440000.0,2.9254,2.9254,2.8819,2.8819,1440000.0
2006-07-12 11:00:00,3.31,3.32,3.3,3.32,1470400.0,2.8819,2.8906,2.8732,2.8906,1470400.0
2006-07-12 12:00:00,3.32,3.32,3.29,3.29,1228800.0,2.8906,2.8906,2.8645,2.8645,1228800.0
2006-07-12 13:00:00,3.29,3.29,3.24,3.25,3265600.0,2.8645,2.8645,2.8209,2.8296,3265600.0
2006-07-12 14:00:00,3.25,3.26,3.24,3.25,4433600.0,2.8296,2.8383,2.8209,2.8296,4433600.0
2006-07-12 15:00:00,3.25,3.3,3.25,3.27,2403200.0,2.8296,2.8732,2.8296,2.847,2403200.0
2006-07-13 09:30:00,3.24,3.26,3.21,3.21,648000.0,2.8209,2.8383,2.7948,2.7948,648000.0
2006-07-13 10:00:00,3.22,3.27,3.21,3.24,1227200.0,2.8035,2.847,2.7948,2.8209,1227200.0
2006-07-13 11:00:00,3.25,3.27,3.24,3.26,846400.0,2.8296,2.847,2.8209,2.8383,846400.0
2006-07-13 12:00:00,3.26,3.27,3.24,3.24,872000.0,2.8383,2.847,2.8209,2.8209,872000.0
2006-07-13 13:00:00,3.24,3.25,3.23,3.24,1216000.0,2.8209,2.8296,2.8122,2.8209,1216000.0
2006-07-13 14:00:00,3.24,3.27,3.23,3.24,1096000.0,2.8209,2.847,2.8122,2.8209,1096000.0
2006-07-13 15:00:00,3.24,3.25,3.23,3.24,1409600.0,2.8209,2.8296,2.8122,2.8209,1409600.0
2006-07-14 09:30:00,3.23,3.25,3.23,3.23,587200.0,2.8122,2.8296,2.8122,2.8122,587200.0
2006-07-14 10:00:00,3.23,3.26,3.23,3.24,819200.0,2.8122,2.8383,2.8122,2.8209,819200.0
2006-07-14 11:00:00,3.24,3.24,3.18,3.21,1216000.0,2.8209,2.8209,2.7687,2.7948,1216000.0
2006-07-14 12:00:00,3.21,3.22,3.18,3.19,1451200.0,2.7948,2.8035,2.7687,2.7774,1451200.0
2006-07-14 13:00:00,3.19,3.19,3.16,3.16,1646400.0,2.7774,2.7774,2.7513,2.7513,1646400.0
2006-07-14 14:00:00,3.16,3.17,3.15,3.16,1345600.0,2.7513,2.76,2.7426,2.7513,1345600.0
2006-07-14 15:00:00,3.16,3.18,3.16,3.18,1648000.0,2.7513,2.7687,2.7513,2.7687,1648000.0
2006-07-17 09:30:00,3.17,3.19,3.16,3.16,667200.0,2.76,2.7774,2.7513,2.7513,667200.0
2006-07-17 10:00:00,3.16,3.18,3.14,3.18,1353600.0,2.7513,2.7687,2.7339,2.7687,1353600.0
2006-07-17 11:00:00,3.18,3.18,3.16,3.16,937600.0,2.7687,2.7687,2.7513,2.7513,937600.0
2006-07-17 12:00:00,3.16,3.18,3.16,3.17,1254400.0,2.7513,2.7687,2.7513,2.76,1254400.0
2006-07-17 13:00:00,3.17,3.18,3.17,3.18,636800.0,2.76,2.7687,2.76,2.7687,636800.0
2006-07-17 14:00:00,3.18,3.19,3.18,3.19,2433600.0,2.7687,2.7774,2.7687,2.7774,2433600.0
2006-07-17 15:00:00,3.19,3.2,3.18,3.19,2435200.0,2.7774,2.7861,2.7687,2.7774,2435200.0
2006-07-18 09:30:00,3.2,3.23,3.2,3.21,217600.0,2.7861,2.8122,2.7861,2.7948,217600.0
2006-07-18 10:00:00,3.21,3.21,3.17,3.18,718400.0,2.7948,2.7948,2.76,2.7687,718400.0
2006-07-18 11:00:00,3.18,3.2,3.17,3.19,1220800.0,2.7687,2.7861,2.76,2.7774,1220800.0
2006-07-18 12:00:00,3.19,3.19,3.17,3.17,907200.0,2.7774,2.7774,2.76,2.76,907200.0
2006-07-18 13:00:00,3.17,3.18,3.14,3.15,956800.0,2.76,2.7687,2.7339,2.7426,956800.0
2006-07-18 14:00:00,3.15,3.2,3.15,3.17,1643200.0,2.7426,2.7861,2.7426,2.76,1643200.0
2006-07-18 15:00:00,3.17,3.21,3.16,3.2,3275200.0,2.76,2.7948,2.7513,2.7861,3275200.0
2006-07-19 09:30:00,3.36,3.48,3.36,3.46,5024000.0,2.9254,3.0299,2.9254,3.0125,5024000.0
2006-07-19 10:00:00,3.46,3.53,3.46,3.48,3214400.0,3.0125,3.0734,3.0125,3.0299,3214400.0
2006-07-19 11:00:00,3.48,3.48,3.41,3.46,3008000.0,3.0299,3.0299,2.9689,3.0125,3008000.0
2006-07-19 12:00:00,3.45,3.46,3.43,3.44,1134400.0,3.0038,3.0125,2.9863,2.9951,1134400.0
2006-07-19 13:00:00,3.43,3.44,3.39,3.4,2446400.0,2.9863,2.9951,2.9515,2.9602,2446400.0
2006-07-19 14:00:00,3.41,3.45,3.4,3.43,3412800.0,2.9689,3.0038,2.9602,2.9863,3412800.0
2006-07-19 15:00:00,3.43,3.44,3.42,3.43,3353600.0,2.9863,2.9951,2.9776,2.9863,3353600.0
2006-07-20 09:30:00,3.43,3.43,3.42,3.42,996800.0,2.9863,2.9863,2.9776,2.9776,996800.0
2006-07-20 10:00:00,3.42,3.43,3.41,3.43,1923200.0,2.9776,2.9863,2.9689,2.9863,1923200.0
2006-07-20 11:00:00,3.43,3.43,3.41,3.42,1184000.0,2.9863,2.9863,2.9689,2.9776,1184000.0
2006-07-20 12:00:00,3.42,3.44,3.42,3.43,4537600.0,2.9776,2.9951,2.9776,2.9863,4537600.0
2006-07-20 13:00:00,3.43,3.45,3.43,3.44,2433600.0,2.9863,3.0038,2.9863,2.9951,2433600.0
2006-07-20 14:00:00,3.44,3.46,3.43,3.44,2302400.0,2.9951,3.0125,2.9863,2.9951,2302400.0
2006-07-20 15:00:00,3.44,3.46,3.43,3.46,3574400.0,2.9951,3.0125,2.9863,3.0125,3574400.0
2006-07-21 09:30:00,3.45,3.45,3.39,3.39,1068800.0,3.0038,3.0038,2.9515,2.9515,1068800.0
2006-07-21 10:00:00,3.39,3.4,3.36,3.39,2334400.0,2.9515,2.9602,2.9254,2.9515,2334400.0
2006-07-21 11:00:00,3.39,3.39,3.33,3.34,1712000.0,2.9515,2.9515,2.8993,2.908,1712000.0
2006-07-21 12:00:00,3.33,3.34,3.27,3.27,1276800.0,2.8993,2.908,2.847,2.847,1276800.0
2006-07-21 13:00:00,3.27,3.32,3.25,3.31,1779200.0,2.847,2.8906,2.8296,2.8819,1779200.0
2006-07-21 14:00:00,3.31,3.33,3.3,3.31,2726400.0,2.8819,2.8993,2.8732,2.8819,2726400.0
2006-07-21 15:00:00,3.31,3.34,3.3,3.34,2089600.0,2.8819,2.908,2.8732,2.908,2089600.0
2006-07-24 09:30:00,3.34,3.4,3.34,3.4,952000.0,2.908,2.9602,2.908,2.9602,952000.0
2006-07-24 10:00:00,3.4,3.43,3.4,3.43,2044800.0,2.9602,2.9863,2.9602,2.9863,2044800.0
2006-07-24 11:00:00,3.43,3.44,3.42,3.43,1673600.0,2.9863,2.9951,2.9776,2.9863,1673600.0
2006-07-24 12:00:00,3.43,3.43,3.42,3.42,576000.0,2.9863,2.9863,2.9776,2.9776,576000.0
2006-07-24 13:00:00,3.42,3.42,3.41,3.42,873600.0,2.9776,2.9776,2.9689,2.9776,873600.0
2006-07-24 14:00:00,3.42,3.43,3.42,3.43,766400.0,2.9776,2.9863,2.9776,2.9863,766400.0
2006-07-24 15:00:00,3.43,3.43,3.43,3.43,2923200.0,2.9863,2.9863,2.9863,2.9863,2923200.0
2006-07-25 09:30:00,3.43,3.47,3.42,3.46,492800.0,2.9863,3.0212,2.9776,3.0125,492800.0
2006-07-25 10:00:00,3.46,3.51,3.45,3.47,996800.0,3.0125,3.056,3.0038,3.0212,996800.0
2006-07-25 11:00:00,3.47,3.48,3.45,3.46,481600.0,3.0212,3.0299,3.0038,3.0125,481600.0
2006-07-25 12:00:00,3.46,3.48,3.45,3.47,704000.0,3.0125,3.0299,3.0038,3.0212,704000.0
2006-07-25 13:00:00,3.47,3.47,3.45,3.45,492800.0,3.0212,3.0212,3.0038,3.0038,492800.0
2006-07-25 14:00:00,3.45,3.49,3.44,3.48,1627200.0,3.0038,3.0386,2.9951,3.0299,1627200.0
2006-07-25 15:00:00,3.48,3.51,3.47,3.49,1432000.0,3.0299,3.056,3.0212,3.0386,1432000.0
2006-07-26 09:30:00,3.48,3.48,3.44,3.48,670400.0,3.0299,3.0299,2.9951,3.0299,670400.0
2006-07-26 10:00:00,3.48,3.48,3.39,3.41,2072000.0,3.0299,3.0299,2.9515,2.9689,2072000.0
2006-07-26 11:00:00,3.41,3.45,3.41,3.45,1028800.0,2.9689,3.0038,2.9689,3.0038,1028800.0
2006-07-26 12:00:00,3.45,3.5,3.45,3.47,1097600.0,3.0038,3.0473,3.0038,3.0212,1097600.0
2006-07-26 13:00:00,3.47,3.5,3.46,3.49,521600.0,3.0212,3.0473,3.0125,3.0386,521600.0
2006-07-26 14:00:00,3.49,3.52,3.47,3.51,1164800.0,3.0386,3.0647,3.0212,3.056,1164800.0
2006-07-26 15:00:00,3.5,3.51,3.46,3.46,1779200.0,3.0473,3.056,3.0125,3.0125,1779200.0
2006-07-27 09:30:00,3.49,3.51,3.49,3.5,404800.0,3.0386,3.056,3.0386,3.0473,404800.0
2006-07-27 10:00:00,3.5,3.5,3.46,3.48,902400.0,3.0473,3.0473,3.0125,3.0299,902400.0
2006-07-27 11:00:00,3.48,3.5,3.48,3.5,401600.0,3.0299,3.0473,3.0299,3.0473,401600.0
2006-07-27 12:00:00,3.5,3.52,3.49,3.51,512000.0,3.0473,3.0647,3.0386,3.056,512000.0
2006-07-27 13:00:00,3.51,3.51,3.48,3.49,2214400.0,3.056,3.056,3.0299,3.0386,2214400.0
2006-07-27 14:00:00,3.48,3.5,3.47,3.49,1267200.0,3.0299,3.0473,3.0212,3.0386,1267200.0
2006-07-27 15:00:00,3.49,3.49,3.47,3.48,1617600.0,3.0386,3.0386,3.0212,3.0299,1617600.0
2006-07-28 09:30:00,3.5,3.59,3.5,3.57,646400.0,3.0473,3.1257,3.0473,3.1082,646400.0
2006-07-28 10:00:00,3.57,3.58,3.53,3.53,1790400.0,3.1082,3.1169,3.0734,3.0734,1790400.0
2006-07-28 11:00:00,3.54,3.56,3.53,3.55,918400.0,3.0821,3.0995,3.0734,3.0908,918400.0
2006-07-28 12:00:00,3.55,3.55,3.54,3.54,848000.0,3.0908,3.0908,3.0821,3.0821,848000.0
2006-07-28 13:00:00,3.54,3.54,3.51,3.53,1321600.0,3.0821,3.0821,3.056,3.0734,1321600.0
2006-07-28 14:00:00,3.53,3.55,3.52,3.52,1184000.0,3.0734,3.0908,3.0647,3.0647,1184000.0
2006-07-28 15:00:00,3.52,3.54,3.51,3.53,2585600.0,3.0647,3.0821,3.056,3.0734,2585600.0
2006-07-31 09:30:00,3.53,3.53,3.47,3.5,572800.0,3.0734,3.0734,3.0212,3.0473,572800.0
2006-07-31 10:00:00,3.5,3.54,3.49,3.51,1120000.0,3.0473,3.0821,3.0386,3.056,1120000.0
2006-07-31 11:00:00,3.51,3.52,3.5,3.52,696000.0,3.056,3.0647,3.0473,3.0647,696000.0
2006-07-31 12:00:00,3.52,3.52,3.5,3.5,801600.0,3.0647,3.0647,3.0473,3.0473,801600.0
2006-07-31 13:00:00,3.51,3.52,3.5,3.52,409600.0,3.056,3.0647,3.0473,3.0647,409600.0
2006-07-31 14:00:00,3.52,3.52,3.51,3.51,441600.0,3.0647,3.0647,3.056,3.056,441600.0
2006-07-31 15:00:00,3.51,3.52,3.5,3.5,1241600.0,3.056,3.0647,3.0473,3.0473,1241600.0
2006-08-01 09:30:00,3.49,3.51,3.48,3.49,768000.0,3.0386,3.056,3.0299,3.0386,768000.0
2006-08-01 10:00:00,3.49,3.5,3.42,3.43,1043200.0,3.0386,3.0473,2.9776,2.9863,1043200.0
2006-08-01 11:00:00,3.42,3.45,3.42,3.43,1096000.0,2.9776,3.0038,2.9776,2.9863,1096000.0
2006-08-01 12:00:00,3.43,3.44,3.41,3.43,1014400.0,2.9863,2.9951,2.9689,2.9863,1014400.0
2006-08-01 13:00:00,3.42,3.42,3.4,3.41,784000.0,2.9776,2.9776,2.9602,2.9689,784000.0
2006-08-01 14:00:00,3.41,3.42,3.39,3.41,1107200.0,2.9689,2.9776,2.9515,2.9689,1107200.0
2006-08-01 15:00:00,3.41,3.44,3.39,3.42,1678400.0,2.9689,2.9951,2.9515,2.9776,1678400.0
2006-08-02 09:30:00,3.44,3.47,3.43,3.45,240000.0,2.9951,3.0212,2.9863,3.0038,240000.0
2006-08-02 10:00:00,3.45,3.46,3.44,3.44,390400.0,3.0038,3.0125,2.9951,2.9951,390400.0
2006-08-02 11:00:00,3.45,3.52,3.44,3.51,572800.0,3.0038,3.0647,2.9951,3.056,572800.0
2006-08-02 12:00:00,3.51,3.52,3.51,3.51,856000.0,3.056,3.0647,3.056,3.056,856000.0
2006-08-02 13:00:00,3.51,3.52,3.5,3.51,683200.0,3.056,3.0647,3.0473,3.056,683200.0
2006-08-02 14:00:00,3.51,3.52,3.5,3.51,1081600.0,3.056,3.0647,3.0473,3.056,1081600.0
2006-08-02 15:00:00,3.51,3.52,3.5,3.51,1544000.0,3.056,3.0647,3.0473,3.056,1544000.0
2006-08-03 09:30:00,3.49,3.5,3.47,3.47,339200.0,3.0386,3.0473,3.0212,3.0212,339200.0
2006-08-03 10:00:00,3.47,3.49,3.46,3.49,923200.0,3.0212,3.0386,3.0125,3.0386,923200.0
2006-08-03 11:00:00,3.48,3.49,3.46,3.47,572800.0,3.0299,3.0386,3.0125,3.0212,572800.0
2006-08-03 12:00:00,3.47,3.49,3.47,3.49,275200.0,3.0212,3.0386,3.0212,3.0386,275200.0
2006-08-03 13:00:00,3.49,3.53,3.49,3.53,1009600.0,3.0386,3.0734,3.0386,3.0734,1009600.0
2006-08-03 14:00:00,3.53,3.54,3.52,3.54,891200.0,3.0734,3.0821,3.0647,3.0821,891200.0
2006-08-03 15:00:00,3.54,3.55,3.53,3.54,1166400.0,3.0821,3.0908,3.0734,3.0821,1166400.0
2006-08-04 09:30:00,3.56,3.66,3.56,3.6,1720000.0,3.0995,3.1866,3.0995,3.1344,1720000.0
2006-08-04 10:00:00,3.6,3.61,3.57,3.59,854400.0,3.1344,3.1431,3.1082,3.1257,854400.0
2006-08-04 11:00:00,3.59,3.61,3.57,3.57,484800.0,3.1257,3.1431,3.1082,3.1082,484800.0
2006-08-04 12:00:00,3.56,3.57,3.54,3.55,1036800.0,3.0995,3.1082,3.0821,3.0908,1036800.0
2006-08-04 13:00:00,3.55,3.56,3.52,3.53,993600.0,3.0908,3.0995,3.0647,3.0734,993600.0
2006-08-04 14:00:00,3.53,3.54,3.51,3.51,667200.0,3.0734,3.0821,3.056,3.056,667200.0
2006-08-04 15:00:00,3.52,3.56,3.51,3.56,809600.0,3.0647,3.0995,3.056,3.0995,809600.0
2006-08-07 09:30:00,3.56,3.58,3.55,3.58,654400.0,3.0995,3.1169,3.0908,3.1169,654400.0
2006-08-07 10:00:00,3.58,3.58,3.54,3.55,937600.0,3.1169,3.1169,3.0821,3.0908,937600.0
2006-08-07 11:00:00,3.55,3.55,3.53,3.54,544000.0,3.0908,3.0908,3.0734,3.0821,544000.0
2006-08-07 12:00:00,3.55,3.55,3.53,3.53,336000.0,3.0908,3.0908,3.0734,3.0734,336000.0
2006-08-07 13:00:00,3.53,3.55,3.53,3.54,448000.0,3.0734,3.0908,3.0734,3.0821,448000.0
2006-08-07 14:00:00,3.54,3.55,3.53,3.54,436800.0,3.0821,3.0908,3.0734,3.0821,436800.0
2006-08-07 15:00:00,3.54,3.55,3.53,3.54,697600.0,3.0821,3.0908,3.0734,3.0821,697600.0
2006-08-08 09:30:00,3.55,3.55,3.53,3.54,126400.0,3.0908,3.0908,3.0734,3.0821,126400.0
2006-08-08 10:00:00,3.54,3.56,3.54,3.56,276800.0,3.0821,3.0995,3.0821,3.0995,276800.0
2006-08-08 11:00:00,3.56,3.57,3.55,3.55,172800.0,3.0995,3.1082,3.0908,3.0908,172800.0
2006-08-08 12:00:00,3.55,3.55,3.54,3.55,236800.0,3.0908,3.0908,3.0821,3.0908,236800.0
2006-08-08 13:00:00,3.55,3.55,3.53,3.54,201600.0,3.0908,3.0908,3.0734,3.0821,201600.0
2006-08-08 14:00:00,3.54,3.58,3.53,3.54,977600.0,3.0821,3.1169,3.0734,3.0821,977600.0
2006-08-08 15:00:00,3.54,3.54,3.5,3.51,1510400.0,3.0821,3.0821,3.0473,3.056,1510400.0
2006-08-09 09:30:00,3.54,3.56,3.53,3.56,659200.0,3.0821,3.0995,3.0734,3.0995,659200.0
2006-08-09 10:00:00,3.55,3.56,3.54,3.55,1089600.0,3.0908,3.0995,3.0821,3.0908,1089600.0
2006-08-09 11:00:00,3.55,3.56,3.55,3.55,675200.0,3.0908,3.0995,3.0908,3.0908,675200.0
2006-08-09 12:00:00,3.56,3.56,3.53,3.54,678400.0,3.0995,3.0995,3.0734,3.0821,678400.0
2006-08-09 13:00:00,3.54,3.55,3.53,3.53,304000.0,3.0821,3.0908,3.0734,3.0734,304000.0
2006-08-09 14:00:00,3.53,3.54,3.49,3.49,688000.0,3.0734,3.0821,3.0386,3.0386,688000.0
2006-08-09 15:00:00,3.49,3.49,3.47,3.48,875200.0,3.0386,3.0386,3.0212,3.0299,875200.0
2006-08-10 09:30:00,3.47,3.48,3.44,3.48,201600.0,3.0212,3.0299,2.9951,3.0299,201600.0
2006-08-10 10:00:00,3.49,3.52,3.48,3.5,742400.0,3.0386,3.0647,3.0299,3.0473,742400.0
2006-08-10 11:00:00,3.5,3.53,3.5,3.51,590400.0,3.0473,3.0734,3.0473,3.056,590400.0
2006-08-10 12:00:00,3.51,3.51,3.5,3.51,1558400.0,3.056,3.056,3.0473,3.056,1558400.0
2006-08-10 13:00:00,3.51,3.54,3.5,3.53,497600.0,3.056,3.0821,3.0473,3.0734,497600.0
2006-08-10 14:00:00,3.53,3.56,3.53,3.54,804800.0,3.0734,3.0995,3.0734,3.0821,804800.0
2006-08-10 15:00:00,3.54,3.56,3.53,3.55,862400.0,3.0821,3.0995,3.0734,3.0908,862400.0
2006-08-11 09:30:00,3.54,3.54,3.51,3.52,262400.0,3.0821,3.0821,3.056,3.0647,262400.0
2006-08-11 10:00:00,3.51,3.53,3.51,3.52,579200.0,3.056,3.0734,3.056,3.0647,579200.0
2006-08-11 11:00:00,3.52,3.53,3.5,3.51,564800.0,3.0647,3.0734,3.0473,3.056,564800.0
2006-08-11 12:00:00,3.51,3.53,3.51,3.52,572800.0,3.056,3.0734,3.056,3.0647,572800.0
2006-08-11 13:00:00,3.52,3.52,3.5,3.52,716800.0,3.0647,3.0647,3.0473,3.0647,716800.0
2006-08-11 14:00:00,3.52,3.53,3.51,3.53,619200.0,3.0647,3.0734,3.056,3.0734,619200.0
2006-08-11 15:00:00,3.53,3.53,3.51,3.52,736000.0,3.0734,3.0734,3.056,3.0647,736000.0
2006-08-14 09:30:00,3.55,3.56,3.55,3.56,580800.0,3.0908,3.0995,3.0908,3.0995,580800.0
2006-08-14 10:00:00,3.56,3.56,3.55,3.56,1278400.0,3.0995,3.0995,3.0908,3.0995,1278400.0
2006-08-14 11:00:00,3.56,3.59,3.56,3.58,1507200.0,3.0995,3.1257,3.0995,3.1169,1507200.0
2006-08-14 12:00:00,3.58,3.59,3.57,3.59,371200.0,3.1169,3.1257,3.1082,3.1257,371200.0
2006-08-14 13:00:00,3.59,3.59,3.58,3.58,622400.0,3.1257,3.1257,3.1169,3.1169,622400.0
2006-08-14 14:00:00,3.58,3.59,3.57,3.57,1779200.0,3.1169,3.1257,3.1082,3.1082,1779200.0
2006-08-14 15:00:00,3.57,3.58,3.56,3.57,1251200.0,3.1082,3.1169,3.0995,3.1082,1251200.0
2006-08-15 09:30:00,3.59,3.64,3.59,3.61,873600.0,3.1257,3.1692,3.1257,3.1431,873600.0
2006-08-15 10:00:00,3.61,3.65,3.61,3.64,966400.0,3.1431,3.1779,3.1431,3.1692,966400.0
2006-08-15 11:00:00,3.64,3.65,3.63,3.64,894400.0,3.1692,3.1779,3.1605,3.1692,894400.0
2006-08-15 12:00:00,3.64,3.69,3.64,3.69,1235200.0,3.1692,3.2127,3.1692,3.2127,1235200.0
2006-08-15 13:00:00,3.69,3.7,3.66,3.67,1363200.0,3.2127,3.2214,3.1866,3.1953,1363200.0
2006-08-15 14:00:00,3.67,3.69,3.66,3.69,881600.0,3.1953,3.2127,3.1866,3.2127,881600.0
2006-08-15 15:00:00,3.69,3.7,3.68,3.69,1766400.0,3.2127,3.2214,3.204,3.2127,1766400.0
2006-08-16 09:30:00,3.7,3.71,3.68,3.71,1144000.0,3.2214,3.2301,3.204,3.2301,1144000.0
2006-08-16 10:00:00,3.7,3.73,3.7,3.73,1129600.0,3.2214,3.2475,3.2214,3.2475,1129600.0
2006-08-16 11:00:00,3.73,3.73,3.7,3.72,1089600.0,3.2475,3.2475,3.2214,3.2388,1089600.0
2006-08-16 12:00:00,3.72,3.74,3.72,3.74,1481600.0,3.2388,3.2563,3.2388,3.2563,1481600.0
2006-08-16 13:00:00,3.74,3.76,3.74,3.74,1425600.0,3.2563,3.2737,3.2563,3.2563,1425600.0
2006-08-16 14:00:00,3.74,3.77,3.74,3.76,1062400.0,3.2563,3.2824,3.2563,3.2737,1062400.0
2006-08-16 15:00:00,3.76,3.77,3.75,3.75,4611200.0,3.2737,3.2824,3.265,3.265,4611200.0
2006-08-17 09:30:00,3.75,3.75,3.74,3.75,395200.0,3.265,3.265,3.2563,3.265,395200.0
2006-08-17 10:00:00,3.75,3.75,3.71,3.74,1329600.0,3.265,3.265,3.2301,3.2563,1329600.0
2006-08-17 11:00:00,3.74,3.74,3.73,3.74,740800.0,3.2563,3.2563,3.2475,3.2563,740800.0
2006-08-17 12:00:00,3.74,3.75,3.73,3.74,1276800.0,3.2563,3.265,3.2475,3.2563,1276800.0
2006-08-17 13:00:00,3.74,3.74,3.72,3.73,1150400.0,3.2563,3.2563,3.2388,3.2475,1150400.0
2006-08-17 14:00:00,3.73,3.73,3.68,3.71,1100800.0,3.2475,3.2475,3.204,3.2301,1100800.0
2006-08-17 15:00:00,3.72,3.74,3.72,3.73,1124800.0,3.2388,3.2563,3.2388,3.2475,1124800.0
2006-08-18 09:30:00,3.72,3.73,3.66,3.66,360000.0,3.2388,3.2475,3.1866,3.1866,360000.0
2006-08-18 10:00:00,3.66,3.69,3.66,3.66,470400.0,3.1866,3.2127,3.1866,3.1866,470400.0
2006-08-18 11:00:00,3.66,3.67,3.66,3.67,411200.0,3.1866,3.1953,3.1866,3.1953,411200.0
2006-08-18 12:00:00,3.67,3.68,3.66,3.67,320000.0,3.1953,3.204,3.1866,3.1953,320000.0
2006-08-18 13:00:00,3.68,3.68,3.66,3.66,438400.0,3.204,3.204,3.1866,3.1866,438400.0
2006-08-18 14:00:00,3.66,3.7,3.66,3.69,670400.0,3.1866,3.2214,3.1866,3.2127,670400.0
2006-08-18 15:00:00,3.69,3.72,3.69,3.71,2115200.0,3.2127,3.2388,3.2127,3.2301,2115200.0
2006-08-21 09:30:00,3.69,3.69,3.65,3.65,400000.0,3.2127,3.2127,3.1779,3.1779,400000.0
2006-08-21 10:00:00,3.66,3.69,3.65,3.65,419200.0,3.1866,3.2127,3.1779,3.1779,419200.0
2006-08-21 11:00:00,3.65,3.65,3.62,3.62,640000.0,3.1779,3.1779,3.1518,3.1518,640000.0
2006-08-21 12:00:00,3.61,3.62,3.61,3.61,672000.0,3.1431,3.1518,3.1431,3.1431,672000.0
2006-08-21 13:00:00,3.61,3.63,3.61,3.63,608000.0,3.1431,3.1605,3.1431,3.1605,608000.0
2006-08-21 14:00:00,3.63,3.64,3.62,3.62,524800.0,3.1605,3.1692,3.1518,3.1518,524800.0
2006-08-21 15:00:00,3.62,3.63,3.61,3.62,1364800.0,3.1518,3.1605,3.1431,3.1518,1364800.0
2006-08-22 09:30:00,3.61,3.63,3.59,3.6,683200.0,3.1431,3.1605,3.1257,3.1344,683200.0
2006-08-22 10:00:00,3.6,3.63,3.58,3.63,1532800.0,3.1344,3.1605,3.1169,3.1605,1532800.0
2006-08-22 11:00:00,3.63,3.69,3.63,3.68,1854400.0,3.1605,3.2127,3.1605,3.204,1854400.0
2006-08-22 12:00:00,3.67,3.68,3.67,3.68,638400.0,3.1953,3.204,3.1953,3.204,638400.0
2006-08-22 13:00:00,3.68,3.68,3.64,3.65,1025600.0,3.204,3.204,3.1692,3.1779,1025600.0
2006-08-22 14:00:00,3.66,3.66,3.64,3.66,590400.0,3.1866,3.1866,3.1692,3.1866,590400.0
2006-08-22 15:00:00,3.66,3.68,3.65,3.67,1136000.0,3.1866,3.204,3.1779,3.1953,1136000.0
2006-08-23 09:30:00,3.68,3.68,3.65,3.68,449600.0,3.204,3.204,3.1779,3.204,449600.0
2006-08-23 10:00:00,3.68,3.68,3.65,3.67,1056000.0,3.204,3.204,3.1779,3.1953,1056000.0
2006-08-23 11:00:00,3.67,3.67,3.65,3.66,608000.0,3.1953,3.1953,3.1779,3.1866,608000.0
2006-08-23 12:00:00,3.66,3.66,3.65,3.66,534400.0,3.1866,3.1866,3.1779,3.1866,534400.0
2006-08-23 13:00:00,3.66,3.66,3.63,3.63,401600.0,3.1866,3.1866,3.1605,3.1605,401600.0
2006-08-23 14:00:00,3.63,3.65,3.63,3.64,457600.0,3.1605,3.1779,3.1605,3.1692,457600.0
2006-08-23 15:00:00,3.64,3.66,3.63,3.66,598400.0,3.1692,3.1866,3.1605,3.1866,598400.0
2006-08-24 09:30:00,3.67,3.68,3.64,3.67,246400.0,3.1953,3.204,3.1692,3.1953,246400.0
2006-08-24 10:00:00,3.66,3.67,3.63,3.65,502400.0,3.1866,3.1953,3.1605,3.1779,502400.0
2006-08-24 11:00:00,3.65,3.66,3.62,3.62,696000.0,3.1779,3.1866,3.1518,3.1518,696000.0
2006-08-24 12:00:00,3.62,3.62,3.6,3.62,318400.0,3.1518,3.1518,3.1344,3.1518,318400.0
2006-08-24 13:00:00,3.62,3.65,3.62,3.64,345600.0,3.1518,3.1779,3.1518,3.1692,345600.0
2006-08-24 14:00:00,3.64,3.66,3.62,3.63,539200.0,3.1692,3.1866,3.1518,3.1605,539200.0
2006-08-24 15:00:00,3.63,3.63,3.61,3.62,688000.0,3.1605,3.1605,3.1431,3.1518,688000.0
2006-08-25 09:30:00,3.61,3.65,3.58,3.65,206400.0,3.1431,3.1779,3.1169,3.1779,206400.0
2006-08-25 10:00:00,3.65,3.67,3.61,3.61,444800.0,3.1779,3.1953,3.1431,3.1431,444800.0
2006-08-25 11:00:00,3.61,3.61,3.59,3.61,574400.0,3.1431,3.1431,3.1257,3.1431,574400.0
2006-08-25 12:00:00,3.61,3.63,3.61,3.61,153600.0,3.1431,3.1605,3.1431,3.1431,153600.0
2006-08-25 13:00:00,3.61,3.62,3.61,3.62,240000.0,3.1431,3.1518,3.1431,3.1518,240000.0
2006-08-25 14:00:00,3.62,3.63,3.61,3.62,177600.0,3.1518,3.1605,3.1431,3.1518,177600.0
2006-08-25 15:00:00,3.62,3.64,3.62,3.62,600000.0,3.1518,3.1692,3.1518,3.1518,600000.0
2006-08-28 09:30:00,3.61,3.65,3.61,3.65,283200.0,3.1431,3.1779,3.1431,3.1779,283200.0
2006-08-28 10:00:00,3.65,3.69,3.64,3.67,673600.0,3.1779,3.2127,3.1692,3.1953,673600.0
2006-08-28 11:00:00,3.68,3.69,3.67,3.69,820800.0,3.204,3.2127,3.1953,3.2127,820800.0
2006-08-28 12:00:00,3.69,3.69,3.68,3.69,771200.0,3.2127,3.2127,3.204,3.2127,771200.0
2006-08-28 13:00:00,3.69,3.69,3.67,3.68,382400.0,3.2127,3.2127,3.1953,3.204,382400.0
2006-08-28 14:00:00,3.69,3.69,3.67,3.69,404800.0,3.2127,3.2127,3.1953,3.2127,404800.0
2006-08-28 15:00:00,3.69,3.69,3.66,3.67,1617600.0,3.2127,3.2127,3.1866,3.1953,1617600.0
2006-08-29 09:30:00,3.67,3.67,3.65,3.66,337600.0,3.1953,3.1953,3.1779,3.1866,337600.0
2006-08-29 10:00:00,3.65,3.65,3.6,3.61,544000.0,3.1779,3.1779,3.1344,3.1431,544000.0
2006-08-29 11:00:00,3.61,3.62,3.59,3.6,312000.0,3.1431,3.1518,3.1257,3.1344,312000.0
2006-08-29 12:00:00,3.6,3.61,3.59,3.59,622400.0,3.1344,3.1431,3.1257,3.1257,622400.0
2006-08-29 13:00:00,3.59,3.59,3.59,3.59,891200.0,3.1257,3.1257,3.1257,3.1257,891200.0
2006-08-29 14:00:00,3.59,3.63,3.58,3.62,1700800.0,3.1257,3.1605,3.1169,3.1518,1700800.0
2006-08-29 15:00:00,3.62,3.63,3.6,3.62,1918400.0,3.1518,3.1605,3.1344,3.1518,1918400.0
2006-08-30 09:30:00,3.62,3.63,3.61,3.61,204800.0,3.1518,3.1605,3.1431,3.1431,204800.0
2006-08-30 10:00:00,3.61,3.64,3.61,3.64,875200.0,3.1431,3.1692,3.1431,3.1692,875200.0
2006-08-30 11:00:00,3.64,3.66,3.63,3.63,648000.0,3.1692,3.1866,3.1605,3.1605,648000.0
2006-08-30 12:00:00,3.63,3.65,3.62,3.65,553600.0,3.1605,3.1779,3.1518,3.1779,553600.0
2006-08-30 13:00:00,3.65,3.65,3.62,3.62,617600.0,3.1779,3.1779,3.1518,3.1518,617600.0
2006-08-30 14:00:00,3.63,3.63,3.61,3.62,716800.0,3.1605,3.1605,3.1431,3.1518,716800.0
2006-08-30 15:00:00,3.62,3.64,3.62,3.62,1368000.0,3.1518,3.1692,3.1518,3.1518,1368000.0
2006-08-31 09:30:00,3.62,3.62,3.6,3.61,390400.0,3.1518,3.1518,3.1344,3.1431,390400.0
2006-08-31 10:00:00,3.61,3.62,3.58,3.59,664000.0,3.1431,3.1518,3.1169,3.1257,664000.0
2006-08-31 11:00:00,3.59,3.6,3.59,3.6,729600.0,3.1257,3.1344,3.1257,3.1344,729600.0
2006-08-31 12:00:00,3.6,3.6,3.59,3.6,696000.0,3.1344,3.1344,3.1257,3.1344,696000.0
2006-08-31 13:00:00,3.6,3.6,3.59,3.6,604800.0,3.1344,3.1344,3.1257,3.1344,604800.0
2006-08-31 14:00:00,3.6,3.6,3.59,3.59,880000.0,3.1344,3.1344,3.1257,3.1257,880000.0
2006-08-31 15:00:00,3.59,3.6,3.59,3.59,3235200.0,3.1257,3.1344,3.1257,3.1257,3235200.0
2006-09-01 09:30:00,3.6,3.61,3.58,3.59,1062400.0,3.1344,3.1431,3.1169,3.1257,1062400.0
2006-09-01 10:00:00,3.6,3.6,3.57,3.6,420800.0,3.1344,3.1344,3.1082,3.1344,420800.0
2006-09-01 11:00:00,3.6,3.6,3.57,3.59,793600.0,3.1344,3.1344,3.1082,3.1257,793600.0
2006-09-01 12:00:00,3.59,3.61,3.59,3.6,678400.0,3.1257,3.1431,3.1257,3.1344,678400.0
2006-09-01 13:00:00,3.6,3.6,3.59,3.59,571200.0,3.1344,3.1344,3.1257,3.1257,571200.0
2006-09-01 14:00:00,3.59,3.6,3.59,3.6,577600.0,3.1257,3.1344,3.1257,3.1344,577600.0
2006-09-01 15:00:00,3.6,3.6,3.58,3.58,2011200.0,3.1344,3.1344,3.1169,3.1169,2011200.0
2006-09-05 09:30:00,3.58,3.6,3.57,3.59,585600.0,3.1169,3.1344,3.1082,3.1257,585600.0
2006-09-05 10:00:00,3.59,3.61,3.59,3.6,1158400.0,3.1257,3.1431,3.1257,3.1344,1158400.0
2006-09-05 11:00:00,3.6,3.62,3.59,3.62,1304000.0,3.1344,3.1518,3.1257,3.1518,1304000.0
2006-09-05 12:00:00,3.62,3.64,3.62,3.63,510400.0,3.1518,3.1692,3.1518,3.1605,510400.0
2006-09-05 13:00:00,3.63,3.65,3.62,3.64,734400.0,3.1605,3.1779,3.1518,3.1692,734400.0
2006-09-05 14:00:00,3.64,3.66,3.64,3.65,1379200.0,3.1692,3.1866,3.1692,3.1779,1379200.0
2006-09-05 15:00:00,3.65,3.67,3.64,3.66,1550400.0,3.1779,3.1953,3.1692,3.1866,1550400.0
2006-09-06 09:30:00,3.64,3.64,3.6,3.6,280000.0,3.1692,3.1692,3.1344,3.1344,280000.0
2006-09-06 10:00:00,3.6,3.62,3.58,3.61,787200.0,3.1344,3.1518,3.1169,3.1431,787200.0
2006-09-06 11:00:00,3.61,3.63,3.61,3.61,1243200.0,3.1431,3.1605,3.1431,3.1431,1243200.0
2006-09-06 12:00:00,3.61,3.62,3.6,3.62,672000.0,3.1431,3.1518,3.1344,3.1518,672000.0
2006-09-06 13:00:00,3.62,3.66,3.62,3.65,1016000.0,3.1518,3.1866,3.1518,3.1779,1016000.0
2006-09-06 14:00:00,3.65,3.65,3.6,3.6,979200.0,3.1779,3.1779,3.1344,3.1344,979200.0
2006-09-06 15:00:00,3.6,3.61,3.59,3.6,1225600.0,3.1344,3.1431,3.1257,3.1344,1225600.0
2006-09-07 09:30:00,3.6,3.6,3.55,3.6,603200.0,3.1344,3.1344,3.0908,3.1344,603200.0
2006-09-07 10:00:00,3.6,3.63,3.58,3.61,2363200.0,3.1344,3.1605,3.1169,3.1431,2363200.0
2006-09-07 11:00:00,3.61,3.67,3.61,3.67,1260800.0,3.1431,3.1953,3.1431,3.1953,1260800.0
2006-09-07 12:00:00,3.67,3.68,3.65,3.65,1832000.0,3.1953,3.204,3.1779,3.1779,1832000.0
2006-09-07 13:00:00,3.65,3.68,3.65,3.67,819200.0,3.1779,3.204,3.1779,3.1953,819200.0
2006-09-07 14:00:00,3.67,3.67,3.65,3.65,787200.0,3.1953,3.1953,3.1779,3.1779,787200.0
2006-09-07 15:00:00,3.65,3.65,3.62,3.62,1142400.0,3.1779,3.1779,3.1518,3.1518,1142400.0
2006-09-08 09:30:00,3.62,3.63,3.58,3.63,600000.0,3.1518,3.1605,3.1169,3.1605,600000.0
2006-09-08 10:00:00,3.62,3.63,3.58,3.61,1390400.0,3.1518,3.1605,3.1169,3.1431,1390400.0
2006-09-08 11:00:00,3.61,3.62,3.58,3.58,932800.0,3.1431,3.1518,3.1169,3.1169,932800.0
2006-09-08 12:00:00,3.58,3.58,3.58,3.58,1051200.0,3.1169,3.1169,3.1169,3.1169,1051200.0
2006-09-08 13:00:00,3.58,3.61,3.58,3.61,1096000.0,3.1169,3.1431,3.1169,3.1431,1096000.0
2006-09-08 14:00:00,3.61,3.63,3.6,3.62,940800.0,3.1431,3.1605,3.1344,3.1518,940800.0
2006-09-08 15:00:00,3.63,3.63,3.6,3.6,1049600.0,3.1605,3.1605,3.1344,3.1344,1049600.0
2006-09-11 09:30:00,3.59,3.62,3.56,3.57,281600.0,3.1273,3.1534,3.1011,3.1099,281600.0
2006-09-11 10:00:00,3.58,3.58,3.54,3.55,406400.0,3.1186,3.1186,3.0837,3.0924,406400.0
2006-09-11 11:00:00,3.54,3.57,3.54,3.56,449600.0,3.0837,3.1099,3.0837,3.1011,449600.0
2006-09-11 12:00:00,3.56,3.6,3.56,3.59,252800.0,3.1011,3.136,3.1011,3.1273,252800.0
2006-09-11 13:00:00,3.6,3.65,3.6,3.64,870400.0,3.136,3.1795,3.136,3.1708,870400.0
2006-09-11 14:00:00,3.64,3.65,3.62,3.63,438400.0,3.1708,3.1795,3.1534,3.1621,438400.0
2006-09-11 15:00:00,3.63,3.63,3.61,3.62,878400.0,3.1621,3.1621,3.1447,3.1534,878400.0
2006-09-12 09:30:00,3.62,3.65,3.61,3.64,283200.0,3.1534,3.1795,3.1447,3.1708,283200.0
2006-09-12 10:00:00,3.63,3.68,3.63,3.67,619200.0,3.1621,3.2057,3.1621,3.197,619200.0
2006-09-12 11:00:00,3.67,3.7,3.67,3.69,2716800.0,3.197,3.2231,3.197,3.2144,2716800.0
2006-09-12 12:00:00,3.69,3.69,3.67,3.69,494400.0,3.2144,3.2144,3.197,3.2144,494400.0
2006-09-12 13:00:00,3.68,3.69,3.67,3.68,633600.0,3.2057,3.2144,3.197,3.2057,633600.0
2006-09-12 14:00:00,3.68,3.69,3.67,3.69,1910400.0,3.2057,3.2144,3.197,3.2144,1910400.0
2006-09-12 15:00:00,3.69,3.69,3.65,3.65,2344000.0,3.2144,3.2144,3.1795,3.1795,2344000.0
2006-09-13 09:30:00,3.64,3.69,3.64,3.69,198400.0,3.1708,3.2144,3.1708,3.2144,198400.0
2006-09-13 10:00:00,3.68,3.68,3.63,3.66,760000.0,3.2057,3.2057,3.1621,3.1883,760000.0
2006-09-13 11:00:00,3.66,3.67,3.64,3.66,2099200.0,3.1883,3.197,3.1708,3.1883,2099200.0
2006-09-13 12:00:00,3.66,3.67,3.65,3.66,686400.0,3.1883,3.197,3.1795,3.1883,686400.0
2006-09-13 13:00:00,3.66,3.67,3.65,3.66,644800.0,3.1883,3.197,3.1795,3.1883,644800.0
2006-09-13 14:00:00,3.66,3.69,3.66,3.69,412800.0,3.1883,3.2144,3.1883,3.2144,412800.0
2006-09-13 15:00:00,3.69,3.7,3.66,3.7,1107200.0,3.2144,3.2231,3.1883,3.2231,1107200.0
2006-09-14 09:30:00,3.69,3.72,3.69,3.71,262400.0,3.2144,3.2405,3.2144,3.2318,262400.0
2006-09-14 10:00:00,3.72,3.72,3.69,3.7,608000.0,3.2405,3.2405,3.2144,3.2231,608000.0
2006-09-14 11:00:00,3.7,3.72,3.7,3.72,206400.0,3.2231,3.2405,3.2231,3.2405,206400.0
2006-09-14 12:00:00,3.72,3.72,3.7,3.71,417600.0,3.2405,3.2405,3.2231,3.2318,417600.0
2006-09-14 13:00:00,3.71,3.72,3.7,3.72,379200.0,3.2318,3.2405,3.2231,3.2405,379200.0
2006-09-14 14:00:00,3.72,3.73,3.7,3.71,1070400.0,3.2405,3.2492,3.2231,3.2318,1070400.0
2006-09-14 15:00:00,3.71,3.73,3.7,3.72,1284800.0,3.2318,3.2492,3.2231,3.2405,1284800.0
2006-09-15 09:30:00,3.76,3.81,3.76,3.79,2944000.0,3.2754,3.3189,3.2754,3.3015,2944000.0
2006-09-15 10:00:00,3.79,3.84,3.77,3.77,1411200.0,3.3015,3.3451,3.2841,3.2841,1411200.0
2006-09-15 11:00:00,3.77,3.77,3.72,3.75,1502400.0,3.2841,3.2841,3.2405,3.2667,1502400.0
2006-09-15 12:00:00,3.74,3.75,3.73,3.74,1089600.0,3.2579,3.2667,3.2492,3.2579,1089600.0
2006-09-15 13:00:00,3.74,3.77,3.74,3.75,1025600.0,3.2579,3.2841,3.2579,3.2667,1025600.0
2006-09-15 14:00:00,3.75,3.8,3.75,3.79,1660800.0,3.2667,3.3102,3.2667,3.3015,1660800.0
2006-09-15 15:00:00,3.79,3.8,3.77,3.8,2891200.0,3.3015,3.3102,3.2841,3.3102,2891200.0
2006-09-18 09:30:00,3.78,3.8,3.77,3.8,294400.0,3.2928,3.3102,3.2841,3.3102,294400.0
2006-09-18 10:00:00,3.8,3.8,3.75,3.76,1315200.0,3.3102,3.3102,3.2667,3.2754,1315200.0
2006-09-18 11:00:00,3.75,3.77,3.74,3.76,1145600.0,3.2667,3.2841,3.2579,3.2754,1145600.0
2006-09-18 12:00:00,3.76,3.78,3.75,3.78,678400.0,3.2754,3.2928,3.2667,3.2928,678400.0
2006-09-18 13:00:00,3.78,3.79,3.74,3.75,811200.0,3.2928,3.3015,3.2579,3.2667,811200.0
2006-09-18 14:00:00,3.75,3.75,3.72,3.74,1161600.0,3.2667,3.2667,3.2405,3.2579,1161600.0
2006-09-18 15:00:00,3.74,3.77,3.74,3.76,1854400.0,3.2579,3.2841,3.2579,3.2754,1854400.0
2006-09-19 09:30:00,3.75,3.77,3.73,3.75,329600.0,3.2667,3.2841,3.2492,3.2667,329600.0
2006-09-19 10:00:00,3.75,3.77,3.73,3.74,1873600.0,3.2667,3.2841,3.2492,3.2579,1873600.0
2006-09-19 11:00:00,3.74,3.75,3.66,3.68,1320000.0,3.2579,3.2667,3.1883,3.2057,1320000.0
2006-09-19 12:00:00,3.67,3.71,3.67,3.71,753600.0,3.197,3.2318,3.197,3.2318,753600.0
2006-09-19 13:00:00,3.7,3.73,3.7,3.72,632000.0,3.2231,3.2492,3.2231,3.2405,632000.0
2006-09-19 14:00:00,3.72,3.74,3.71,3.73,577600.0,3.2405,3.2579,3.2318,3.2492,577600.0
2006-09-19 15:00:00,3.73,3.75,3.72,3.73,2300800.0,3.2492,3.2667,3.2405,3.2492,2300800.0
2006-09-20 09:30:00,3.74,3.78,3.74,3.77,1203200.0,3.2579,3.2928,3.2579,3.2841,1203200.0
2006-09-20 10:00:00,3.77,3.81,3.76,3.79,1808000.0,3.2841,3.3189,3.2754,3.3015,1808000.0
2006-09-20 11:00:00,3.79,3.81,3.78,3.8,1491200.0,3.3015,3.3189,3.2928,3.3102,1491200.0
2006-09-20 12:00:00,3.8,3.82,3.79,3.81,1580800.0,3.3102,3.3276,3.3015,3.3189,1580800.0
2006-09-20 13:00:00,3.81,3.84,3.81,3.83,1113600.0,3.3189,3.3451,3.3189,3.3363,1113600.0
2006-09-20 14:00:00,3.83,3.83,3.8,3.81,2307200.0,3.3363,3.3363,3.3102,3.3189,2307200.0
2006-09-20 15:00:00,3.82,3.84,3.81,3.82,2572800.0,3.3276,3.3451,3.3189,3.3276,2572800.0
2006-09-21 09:30:00,3.85,3.93,3.85,3.93,1884800.0,3.3538,3.4235,3.3538,3.4235,1884800.0
2006-09-21 10:00:00,3.92,3.93,3.87,3.89,2904000.0,3.4147,3.4235,3.3712,3.3886,2904000.0
2006-09-21 11:00:00,3.89,3.95,3.89,3.93,2451200.0,3.3886,3.4409,3.3886,3.4235,2451200.0
2006-09-21 12:00:00,3.93,3.93,3.88,3.89,1571200.0,3.4235,3.4235,3.3799,3.3886,1571200.0
2006-09-21 13:00:00,3.89,3.89,3.87,3.88,1625600.0,3.3886,3.3886,3.3712,3.3799,1625600.0
2006-09-21 14:00:00,3.88,3.89,3.85,3.86,1729600.0,3.3799,3.3886,3.3538,3.3625,1729600.0
2006-09-21 15:00:00,3.85,3.87,3.83,3.86,2137600.0,3.3538,3.3712,3.3363,3.3625,2137600.0
2006-09-22 09:30:00,3.86,3.86,3.82,3.83,339200.0,3.3625,3.3625,3.3276,3.3363,339200.0
2006-09-22 10:00:00,3.84,3.84,3.78,3.78,822400.0,3.3451,3.3451,3.2928,3.2928,822400.0
2006-09-22 11:00:00,3.78,3.82,3.78,3.81,598400.0,3.2928,3.3276,3.2928,3.3189,598400.0
2006-09-22 12:00:00,3.81,3.81,3.78,3.8,713600.0,3.3189,3.3189,3.2928,3.3102,713600.0
2006-09-22 13:00:00,3.8,3.81,3.8,3.8,563200.0,3.3102,3.3189,3.3102,3.3102,563200.0
2006-09-22 14:00:00,3.8,3.82,3.8,3.81,1099200.0,3.3102,3.3276,3.3102,3.3189,1099200.0
2006-09-22 15:00:00,3.8,3.83,3.8,3.82,1140800.0,3.3102,3.3363,3.3102,3.3276,1140800.0
2006-09-25 09:30:00,3.83,3.86,3.78,3.79,1126400.0,3.3363,3.3625,3.2928,3.3015,1126400.0
2006-09-25 10:00:00,3.79,3.8,3.78,3.8,1014400.0,3.3015,3.3102,3.2928,3.3102,1014400.0
2006-09-25 11:00:00,3.81,3.85,3.81,3.83,436800.0,3.3189,3.3538,3.3189,3.3363,436800.0
2006-09-25 12:00:00,3.83,3.85,3.81,3.84,1608000.0,3.3363,3.3538,3.3189,3.3451,1608000.0
2006-09-25 13:00:00,3.84,3.85,3.8,3.81,1078400.0,3.3451,3.3538,3.3102,3.3189,1078400.0
2006-09-25 14:00:00,3.81,3.87,3.81,3.87,950400.0,3.3189,3.3712,3.3189,3.3712,950400.0
2006-09-25 15:00:00,3.87,3.9,3.86,3.86,2153600.0,3.3712,3.3973,3.3625,3.3625,2153600.0
2006-09-26 09:30:00,3.86,3.87,3.84,3.84,718400.0,3.3625,3.3712,3.3451,3.3451,718400.0
2006-09-26 10:00:00,3.85,3.9,3.85,3.88,764800.0,3.3538,3.3973,3.3538,3.3799,764800.0
2006-09-26 11:00:00,3.88,3.89,3.86,3.86,1145600.0,3.3799,3.3886,3.3625,3.3625,1145600.0
2006-09-26 12:00:00,3.86,3.89,3.85,3.89,980800.0,3.3625,3.3886,3.3538,3.3886,980800.0
2006-09-26 13:00:00,3.89,3.92,3.87,3.92,1206400.0,3.3886,3.4147,3.3712,3.4147,1206400.0
2006-09-26 14:00:00,3.92,3.95,3.91,3.94,1956800.0,3.4147,3.4409,3.406,3.4322,1956800.0
2006-09-26 15:00:00,3.94,3.95,3.93,3.95,1595200.0,3.4322,3.4409,3.4235,3.4409,1595200.0
2006-09-27 09:30:00,3.93,3.96,3.9,3.95,614400.0,3.4235,3.4496,3.3973,3.4409,614400.0
2006-09-27 10:00:00,3.94,4.0,3.93,4.0,1710400.0,3.4322,3.4844,3.4235,3.4844,1710400.0
2006-09-27 11:00:00,4.0,4.01,3.99,4.0,1828800.0,3.4844,3.4931,3.4757,3.4844,1828800.0
2006-09-27 12:00:00,4.0,4.0,3.98,3.99,934400.0,3.4844,3.4844,3.467,3.4757,934400.0
2006-09-27 13:00:00,3.99,4.0,3.96,3.97,1424000.0,3.4757,3.4844,3.4496,3.4583,1424000.0
2006-09-27 14:00:00,3.98,4.0,3.97,3.98,915200.0,3.467,3.4844,3.4583,3.467,915200.0
2006-09-27 15:00:00,3.98,3.99,3.96,3.99,2961600.0,3.467,3.4757,3.4496,3.4757,2961600.0
2006-09-28 09:30:00,3.98,4.02,3.95,3.95,427200.0,3.467,3.5018,3.4409,3.4409,427200.0
2006-09-28 10:00:00,3.95,3.95,3.89,3.91,3564800.0,3.4409,3.4409,3.3886,3.406,3564800.0
2006-09-28 11:00:00,3.91,3.94,3.9,3.93,1998400.0,3.406,3.4322,3.3973,3.4235,1998400.0
2006-09-28 12:00:00,3.93,3.93,3.91,3.92,745600.0,3.4235,3.4235,3.406,3.4147,745600.0
2006-09-28 13:00:00,3.92,3.93,3.91,3.91,924800.0,3.4147,3.4235,3.406,3.406,924800.0
2006-09-28 14:00:00,3.91,3.93,3.91,3.93,1049600.0,3.406,3.4235,3.406,3.4235,1049600.0
2006-09-28 15:00:00,3.93,3.93,3.91,3.92,1371200.0,3.4235,3.4235,3.406,3.4147,1371200.0
2006-09-29 09:30:00,3.92,3.93,3.9,3.9,392000.0,3.4147,3.4235,3.3973,3.3973,392000.0
2006-09-29 10:00:00,3.9,3.94,3.9,3.92,1236800.0,3.3973,3.4322,3.3973,3.4147,1236800.0
2006-09-29 11:00:00,3.92,3.93,3.9,3.93,532800.0,3.4147,3.4235,3.3973,3.4235,532800.0
2006-09-29 12:00:00,3.93,3.93,3.91,3.91,472000.0,3.4235,3.4235,3.406,3.406,472000.0
2006-09-29 13:00:00,3.91,3.92,3.9,3.9,358400.0,3.406,3.4147,3.3973,3.3973,358400.0
2006-09-29 14:00:00,3.9,3.91,3.89,3.89,491200.0,3.3973,3.406,3.3886,3.3886,491200.0
2006-09-29 15:00:00,3.89,3.9,3.87,3.87,1467200.0,3.3886,3.3973,3.3712,3.3712,1467200.0
2006-10-02 09:30:00,3.9,3.91,3.88,3.9,1033600.0,3.3973,3.406,3.3799,3.3973,1033600.0
2006-10-02 10:00:00,3.89,3.92,3.88,3.92,963200.0,3.3886,3.4147,3.3799,3.4147,963200.0
2006-10-02 11:00:00,3.92,3.94,3.91,3.93,1057600.0,3.4147,3.4322,3.406,3.4235,1057600.0
2006-10-02 12:00:00,3.93,3.96,3.93,3.94,1049600.0,3.4235,3.4496,3.4235,3.4322,1049600.0
2006-10-02 13:00:00,3.94,3.96,3.89,3.91,828800.0,3.4322,3.4496,3.3886,3.406,828800.0
2006-10-02 14:00:00,3.91,3.92,3.89,3.9,1044800.0,3.406,3.4147,3.3886,3.3973,1044800.0
2006-10-02 15:00:00,3.9,3.92,3.89,3.9,1542400.0,3.3973,3.4147,3.3886,3.3973,1542400.0
2006-10-03 09:30:00,3.9,3.9,3.84,3.84,521600.0,3.3973,3.3973,3.3451,3.3451,521600.0
2006-10-03 10:00:00,3.85,3.88,3.81,3.88,1939200.0,3.3538,3.3799,3.3189,3.3799,1939200.0
2006-10-03 11:00:00,3.88,3.89,3.86,3.87,1057600.0,3.3799,3.3886,3.3625,3.3712,1057600.0
2006-10-03 12:00:00,3.87,3.91,3.87,3.91,1057600.0,3.3712,3.406,3.3712,3.406,1057600.0
2006-10-03 13:00:00,3.91,3.92,3.89,3.9,633600.0,3.406,3.4147,3.3886,3.3973,633600.0
2006-10-03 14:00:00,3.91,3.91,3.9,3.9,780800.0,3.406,3.406,3.3973,3.3973,780800.0
2006-10-03 15:00:00,3.91,3.91,3.88,3.88,1038400.0,3.406,3.406,3.3799,3.3799,1038400.0
2006-10-04 09:30:00,3.87,3.88,3.86,3.86,228800.0,3.3712,3.3799,3.3625,3.3625,228800.0
2006-10-04 10:00:00,3.87,3.9,3.86,3.9,526400.0,3.3712,3.3973,3.3625,3.3973,526400.0
2006-10-04 11:00:00,3.9,3.93,3.89,3.92,1110400.0,3.3973,3.4235,3.3886,3.4147,1110400.0
2006-10-04 12:00:00,3.92,3.92,3.91,3.92,592000.0,3.4147,3.4147,3.406,3.4147,592000.0
2006-10-04 13:00:00,3.92,3.93,3.91,3.93,1633600.0,3.4147,3.4235,3.406,3.4235,1633600.0
2006-10-04 14:00:00,3.93,3.95,3.92,3.94,1019200.0,3.4235,3.4409,3.4147,3.4322,1019200.0
2006-10-04 15:00:00,3.94,3.95,3.92,3.95,1203200.0,3.4322,3.4409,3.4147,3.4409,1203200.0
2006-10-05 09:30:00,3.95,3.99,3.93,3.98,308800.0,3.4409,3.4757,3.4235,3.467,308800.0
2006-10-05 10:00:00,3.98,4.0,3.94,4.0,844800.0,3.467,3.4844,3.4322,3.4844,844800.0
2006-10-05 11:00:00,3.99,4.01,3.97,4.0,1120000.0,3.4757,3.4931,3.4583,3.4844,1120000.0
2006-10-05 12:00:00,4.0,4.0,3.96,3.98,785600.0,3.4844,3.4844,3.4496,3.467,785600.0
2006-10-05 13:00:00,3.98,3.98,3.97,3.98,945600.0,3.467,3.467,3.4583,3.467,945600.0
2006-10-05 14:00:00,3.98,4.02,3.97,4.01,828800.0,3.467,3.5018,3.4583,3.4931,828800.0
2006-10-05 15:00:00,4.01,4.06,4.0,4.01,2585600.0,3.4931,3.5367,3.4844,3.4931,2585600.0
2006-10-06 09:30:00,3.99,4.0,3.95,3.95,211200.0,3.4757,3.4844,3.4409,3.4409,211200.0
2006-10-06 10:00:00,3.96,3.98,3.95,3.98,414400.0,3.4496,3.467,3.4409,3.467,414400.0
2006-10-06 11:00:00,3.98,3.98,3.95,3.96,564800.0,3.467,3.467,3.4409,3.4496,564800.0
2006-10-06 12:00:00,3.96,3.98,3.95,3.98,678400.0,3.4496,3.467,3.4409,3.467,678400.0
2006-10-06 13:00:00,3.98,4.01,3.98,4.01,625600.0,3.467,3.4931,3.467,3.4931,625600.0
2006-10-06 14:00:00,4.01,4.02,4.0,4.02,372800.0,3.4931,3.5018,3.4844,3.5018,372800.0
2006-10-06 15:00:00,4.02,4.02,3.99,4.0,870400.0,3.5018,3.5018,3.4757,3.4844,870400.0
2006-10-09 09:30:00,3.96,3.96,3.9,3.93,1000000.0,3.4496,3.4496,3.3973,3.4235,1000000.0
2006-10-09 10:00:00,3.93,3.99,3.93,3.98,1235200.0,3.4235,3.4757,3.4235,3.467,1235200.0
2006-10-09 11:00:00,3.98,4.03,3.98,4.02,779200.0,3.467,3.5106,3.467,3.5018,779200.0
2006-10-09 12:00:00,4.02,4.05,4.02,4.04,764800.0,3.5018,3.528,3.5018,3.5193,764800.0
2006-10-09 13:00:00,4.04,4.08,4.04,4.07,1323200.0,3.5193,3.5541,3.5193,3.5454,1323200.0
2006-10-09 14:00:00,4.07,4.07,4.06,4.07,846400.0,3.5454,3.5454,3.5367,3.5454,846400.0
2006-10-09 15:00:00,4.07,4.07,4.03,4.05,934400.0,3.5454,3.5454,3.5106,3.528,934400.0
2006-10-10 09:30:00,4.06,4.06,4.01,4.01,580800.0,3.5367,3.5367,3.4931,3.4931,580800.0
2006-10-10 10:00:00,4.0,4.02,3.97,4.02,1342400.0,3.4844,3.5018,3.4583,3.5018,1342400.0
2006-10-10 11:00:00,4.02,4.02,3.99,4.01,905600.0,3.5018,3.5018,3.4757,3.4931,905600.0
2006-10-10 12:00:00,4.02,4.02,3.97,4.0,1382400.0,3.5018,3.5018,3.4583,3.4844,1382400.0
2006-10-10 13:00:00,4.0,4.0,3.95,3.97,1004800.0,3.4844,3.4844,3.4409,3.4583,1004800.0
2006-10-10 14:00:00,3.97,3.99,3.96,3.97,1100800.0,3.4583,3.4757,3.4496,3.4583,1100800.0
2006-10-10 15:00:00,3.97,4.0,3.97,3.99,1254400.0,3.4583,3.4844,3.4583,3.4757,1254400.0
2006-10-11 09:30:00,3.96,4.0,3.96,3.99,356800.0,3.4496,3.4844,3.4496,3.4757,356800.0
2006-10-11 10:00:00,4.0,4.02,3.98,3.99,636800.0,3.4844,3.5018,3.467,3.4757,636800.0
2006-10-11 11:00:00,3.99,4.0,3.98,3.98,875200.0,3.4757,3.4844,3.467,3.467,875200.0
2006-10-11 12:00:00,3.98,4.01,3.97,4.0,1049600.0,3.467,3.4931,3.4583,3.4844,1049600.0
2006-10-11 13:00:00,4.0,4.01,3.99,3.99,782400.0,3.4844,3.4931,3.4757,3.4757,782400.0
2006-10-11 14:00:00,3.99,3.99,3.92,3.95,1137600.0,3.4757,3.4757,3.4147,3.4409,1137600.0
2006-10-11 15:00:00,3.95,4.0,3.94,4.0,1027200.0,3.4409,3.4844,3.4322,3.4844,1027200.0
2006-10-12 09:30:00,4.01,4.03,4.01,4.02,163200.0,3.4931,3.5106,3.4931,3.5018,163200.0
2006-10-12 10:00:00,4.02,4.05,4.02,4.03,377600.0,3.5018,3.528,3.5018,3.5106,377600.0
2006-10-12 11:00:00,4.04,4.04,3.99,4.01,710400.0,3.5193,3.5193,3.4757,3.4931,710400.0
2006-10-12 12:00:00,4.01,4.01,4.0,4.01,161600.0,3.4931,3.4931,3.4844,3.4931,161600.0
2006-10-12 13:00:00,4.01,4.03,4.01,4.03,409600.0,3.4931,3.5106,3.4931,3.5106,409600.0
2006-10-12 14:00:00,4.03,4.06,4.03,4.06,550400.0,3.5106,3.5367,3.5106,3.5367,550400.0
2006-10-12 15:00:00,4.06,4.09,4.06,4.08,1419200.0,3.5367,3.5628,3.5367,3.5541,1419200.0
2006-10-13 09:30:00,4.08,4.08,4.06,4.06,222400.0,3.5541,3.5541,3.5367,3.5367,222400.0
2006-10-13 10:00:00,4.06,4.07,4.04,4.06,502400.0,3.5367,3.5454,3.5193,3.5367,502400.0
2006-10-13 11:00:00,4.06,4.08,4.06,4.08,608000.0,3.5367,3.5541,3.5367,3.5541,608000.0
2006-10-13 12:00:00,4.08,4.12,4.08,4.12,868800.0,3.5541,3.589,3.5541,3.589,868800.0
2006-10-13 13:00:00,4.12,4.14,4.11,4.13,603200.0,3.589,3.6064,3.5802,3.5977,603200.0
2006-10-13 14:00:00,4.13,4.14,4.11,4.11,1337600.0,3.5977,3.6064,3.5802,3.5802,1337600.0
2006-10-13 15:00:00,4.11,4.13,4.11,4.12,1200000.0,3.5802,3.5977,3.5802,3.589,1200000.0
2006-10-16 09:30:00,4.15,4.18,4.12,4.17,977600.0,3.6151,3.6412,3.589,3.6325,977600.0
2006-10-16 10:00:00,4.17,4.21,4.14,4.15,1624000.0,3.6325,3.6674,3.6064,3.6151,1624000.0
2006-10-16 11:00:00,4.15,4.16,4.14,4.14,656000.0,3.6151,3.6238,3.6064,3.6064,656000.0
2006-10-16 12:00:00,4.14,4.14,4.12,4.12,385600.0,3.6064,3.6064,3.589,3.589,385600.0
2006-10-16 13:00:00,4.12,4.13,4.12,4.12,387200.0,3.589,3.5977,3.589,3.589,387200.0
2006-10-16 14:00:00,4.12,4.12,4.11,4.11,1289600.0,3.589,3.589,3.5802,3.5802,1289600.0
2006-10-16 15:00:00,4.11,4.12,4.11,4.12,1160000.0,3.5802,3.589,3.5802,3.589,1160000.0
2006-10-17 09:30:00,4.09,4.09,4.03,4.04,750400.0,3.5628,3.5628,3.5106,3.5193,750400.0
2006-10-17 10:00:00,4.05,4.07,4.02,4.07,1345600.0,3.528,3.5454,3.5018,3.5454,1345600.0
2006-10-17 11:00:00,4.07,4.07,4.02,4.02,1195200.0,3.5454,3.5454,3.5018,3.5018,1195200.0
2006-10-17 12:00:00,4.02,4.05,4.02,4.04,668800.0,3.5018,3.528,3.5018,3.5193,668800.0
2006-10-17 13:00:00,4.04,4.06,4.02,4.06,1502400.0,3.5193,3.5367,3.5018,3.5367,1502400.0
2006-10-17 14:00:00,4.06,4.07,4.05,4.06,1470400.0,3.5367,3.5454,3.528,3.5367,1470400.0
2006-10-17 15:00:00,4.07,4.07,4.04,4.06,1550400.0,3.5454,3.5454,3.5193,3.5367,1550400.0
2006-10-18 09:30:00,4.21,4.36,4.15,4.16,4971200.0,3.6674,3.798,3.6151,3.6238,4971200.0
2006-10-18 10:00:00,4.16,4.24,4.11,4.19,7366400.0,3.6238,3.6935,3.5802,3.6499,7366400.0
2006-10-18 11:00:00,4.19,4.32,4.18,4.31,6272000.0,3.6499,3.7632,3.6412,3.7545,6272000.0
2006-10-18 12:00:00,4.31,4.32,4.27,4.3,3768000.0,3.7545,3.7632,3.7196,3.7458,3768000.0
2006-10-18 13:00:00,4.3,4.3,4.23,4.25,2408000.0,3.7458,3.7458,3.6848,3.7022,2408000.0
2006-10-18 14:00:00,4.25,4.26,4.22,4.24,4315200.0,3.7022,3.7109,3.6761,3.6935,4315200.0
2006-10-18 15:00:00,4.24,4.26,4.2,4.26,4740800.0,3.6935,3.7109,3.6586,3.7109,4740800.0
2006-10-19 09:30:00,4.28,4.29,4.26,4.28,1182400.0,3.7283,3.737,3.7109,3.7283,1182400.0
2006-10-19 10:00:00,4.28,4.33,4.28,4.32,2630400.0,3.7283,3.7719,3.7283,3.7632,2630400.0
2006-10-19 11:00:00,4.32,4.33,4.3,4.31,1078400.0,3.7632,3.7719,3.7458,3.7545,1078400.0
2006-10-19 12:00:00,4.31,4.32,4.27,4.29,1552000.0,3.7545,3.7632,3.7196,3.737,1552000.0
2006-10-19 13:00:00,4.29,4.33,4.28,4.32,1070400.0,3.737,3.7719,3.7283,3.7632,1070400.0
2006-10-19 14:00:00,4.32,4.35,4.31,4.34,1838400.0,3.7632,3.7893,3.7545,3.7806,1838400.0
2006-10-19 15:00:00,4.34,4.34,4.32,4.33,2235200.0,3.7806,3.7806,3.7632,3.7719,2235200.0
2006-10-20 09:30:00,4.31,4.32,4.26,4.28,892800.0,3.7545,3.7632,3.7109,3.7283,892800.0
2006-10-20 10:00:00,4.29,4.3,4.2,4.21,3401600.0,3.737,3.7458,3.6586,3.6674,3401600.0
2006-10-20 11:00:00,4.21,4.24,4.19,4.24,1518400.0,3.6674,3.6935,3.6499,3.6935,1518400.0
2006-10-20 12:00:00,4.24,4.24,4.2,4.2,2203200.0,3.6935,3.6935,3.6586,3.6586,2203200.0
2006-10-20 13:00:00,4.21,4.25,4.2,4.24,2131200.0,3.6674,3.7022,3.6586,3.6935,2131200.0
2006-10-20 14:00:00,4.23,4.24,4.19,4.21,1768000.0,3.6848,3.6935,3.6499,3.6674,1768000.0
2006-10-20 15:00:00,4.21,4.24,4.21,4.23,2124800.0,3.6674,3.6935,3.6674,3.6848,2124800.0
2006-10-23 09:30:00,4.22,4.23,4.18,4.18,1214400.0,3.6761,3.6848,3.6412,3.6412,1214400.0
2006-10-23 10:00:00,4.18,4.22,4.15,4.21,2689600.0,3.6412,3.6761,3.6151,3.6674,2689600.0
2006-10-23 11:00:00,4.21,4.22,4.19,4.2,2006400.0,3.6674,3.6761,3.6499,3.6586,2006400.0
2006-10-23 12:00:00,4.2,4.21,4.19,4.21,2232000.0,3.6586,3.6674,3.6499,3.6674,2232000.0
2006-10-23 13:00:00,4.21,4.21,4.18,4.2,1126400.0,3.6674,3.6674,3.6412,3.6586,1126400.0
2006-10-23 14:00:00,4.2,4.2,4.16,4.17,1355200.0,3.6586,3.6586,3.6238,3.6325,1355200.0
2006-10-23 15:00:00,4.17,4.21,4.17,4.19,2528000.0,3.6325,3.6674,3.6325,3.6499,2528000.0
2006-10-24 09:30:00,4.18,4.2,4.16,4.19,785600.0,3.6412,3.6586,3.6238,3.6499,785600.0
2006-10-24 10:00:00,4.19,4.2,4.19,4.2,1208000.0,3.6499,3.6586,3.6499,3.6586,1208000.0
2006-10-24 11:00:00,4.2,4.22,4.19,4.22,830400.0,3.6586,3.6761,3.6499,3.6761,830400.0
2006-10-24 12:00:00,4.22,4.22,4.2,4.21,1388800.0,3.6761,3.6761,3.6586,3.6674,1388800.0
2006-10-24 13:00:00,4.21,4.22,4.2,4.22,1459200.0,3.6674,3.6761,3.6586,3.6761,1459200.0
2006-10-24 14:00:00,4.22,4.24,4.21,4.24,1662400.0,3.6761,3.6935,3.6674,3.6935,1662400.0
2006-10-24 15:00:00,4.24,4.27,4.24,4.25,2776000.0,3.6935,3.7196,3.6935,3.7022,2776000.0
2006-10-25 09:30:00,4.25,4.26,4.25,4.25,1422400.0,3.7022,3.7109,3.7022,3.7022,1422400.0
2006-10-25 10:00:00,4.25,4.26,4.24,4.25,1998400.0,3.7022,3.7109,3.6935,3.7022,1998400.0
2006-10-25 11:00:00,4.24,4.25,4.24,4.25,1004800.0,3.6935,3.7022,3.6935,3.7022,1004800.0
2006-10-25 12:00:00,4.25,4.25,4.24,4.25,1153600.0,3.7022,3.7022,3.6935,3.7022,1153600.0
2006-10-25 13:00:00,4.25,4.26,4.24,4.26,1094400.0,3.7022,3.7109,3.6935,3.7109,1094400.0
2006-10-25 14:00:00,4.26,4.29,4.23,4.28,2480000.0,3.7109,3.737,3.6848,3.7283,2480000.0
2006-10-25 15:00:00,4.28,4.31,4.27,4.3,2360000.0,3.7283,3.7545,3.7196,3.7458,2360000.0
2006-10-26 09:30:00,4.31,4.34,4.29,4.32,860800.0,3.7545,3.7806,3.737,3.7632,860800.0
2006-10-26 10:00:00,4.32,4.34,4.29,4.32,2332800.0,3.7632,3.7806,3.737,3.7632,2332800.0
2006-10-26 11:00:00,4.32,4.32,4.3,4.3,1846400.0,3.7632,3.7632,3.7458,3.7458,1846400.0
2006-10-26 12:00:00,4.3,4.31,4.29,4.3,1150400.0,3.7458,3.7545,3.737,3.7458,1150400.0
2006-10-26 13:00:00,4.3,4.3,4.29,4.3,800000.0,3.7458,3.7458,3.737,3.7458,800000.0
2006-10-26 14:00:00,4.29,4.31,4.29,4.3,2995200.0,3.737,3.7545,3.737,3.7458,2995200.0
2006-10-26 15:00:00,4.3,4.33,4.3,4.33,1284800.0,3.7458,3.7719,3.7458,3.7719,1284800.0
2006-10-27 09:30:00,4.32,4.34,4.29,4.32,449600.0,3.7632,3.7806,3.737,3.7632,449600.0
2006-10-27 10:00:00,4.32,4.41,4.32,4.38,2910400.0,3.7632,3.8416,3.7632,3.8154,2910400.0
2006-10-27 11:00:00,4.39,4.39,4.34,4.35,1987200.0,3.8242,3.8242,3.7806,3.7893,1987200.0
2006-10-27 12:00:00,4.35,4.38,4.35,4.36,1035200.0,3.7893,3.8154,3.7893,3.798,1035200.0
2006-10-27 13:00:00,4.36,4.37,4.33,4.35,2104000.0,3.798,3.8067,3.7719,3.7893,2104000.0
2006-10-27 14:00:00,4.35,4.35,4.32,4.33,2176000.0,3.7893,3.7893,3.7632,3.7719,2176000.0
2006-10-27 15:00:00,4.33,4.34,4.3,4.3,3105600.0,3.7719,3.7806,3.7458,3.7458,3105600.0
2006-10-30 09:30:00,4.27,4.27,4.23,4.24,923200.0,3.7196,3.7196,3.6848,3.6935,923200.0
2006-10-30 10:00:00,4.23,4.26,4.2,4.24,1144000.0,3.6848,3.7109,3.6586,3.6935,1144000.0
2006-10-30 11:00:00,4.24,4.26,4.23,4.25,1016000.0,3.6935,3.7109,3.6848,3.7022,1016000.0
2006-10-30 12:00:00,4.25,4.26,4.24,4.25,1036800.0,3.7022,3.7109,3.6935,3.7022,1036800.0
2006-10-30 13:00:00,4.25,4.28,4.24,4.27,886400.0,3.7022,3.7283,3.6935,3.7196,886400.0
2006-10-30 14:00:00,4.27,4.27,4.25,4.25,963200.0,3.7196,3.7196,3.7022,3.7022,963200.0
2006-10-30 15:00:00,4.25,4.27,4.24,4.26,2054400.0,3.7022,3.7196,3.6935,3.7109,2054400.0
2006-10-31 09:30:00,4.26,4.27,4.24,4.25,827200.0,3.7109,3.7196,3.6935,3.7022,827200.0
2006-10-31 10:00:00,4.25,4.26,4.21,4.25,1803200.0,3.7022,3.7109,3.6674,3.7022,1803200.0
2006-10-31 11:00:00,4.25,4.25,4.23,4.24,1008000.0,3.7022,3.7022,3.6848,3.6935,1008000.0
2006-10-31 12:00:00,4.24,4.25,4.21,4.22,960000.0,3.6935,3.7022,3.6674,3.6761,960000.0
2006-10-31 13:00:00,4.22,4.23,4.2,4.22,1670400.0,3.6761,3.6848,3.6586,3.6761,1670400.0
2006-10-31 14:00:00,4.22,4.24,4.21,4.23,937600.0,3.6761,3.6935,3.6674,3.6848,937600.0
2006-10-31 15:00:00,4.23,4.25,4.23,4.24,2028800.0,3.6848,3.7022,3.6848,3.6935,2028800.0
2006-11-01 09:30:00,4.24,4.24,4.19,4.19,360000.0,3.6935,3.6935,3.6499,3.6499,360000.0
2006-11-01 10:00:00,4.19,4.22,4.16,4.16,1950400.0,3.6499,3.6761,3.6238,3.6238,1950400.0
2006-11-01 11:00:00,4.17,4.17,4.15,4.15,1019200.0,3.6325,3.6325,3.6151,3.6151,1019200.0
2006-11-01 12:00:00,4.15,4.16,4.14,4.16,1001600.0,3.6151,3.6238,3.6064,3.6238,1001600.0
2006-11-01 13:00:00,4.16,4.16,4.15,4.15,1049600.0,3.6238,3.6238,3.6151,3.6151,1049600.0
2006-11-01 14:00:00,4.15,4.16,4.1,4.11,2096000.0,3.6151,3.6238,3.5715,3.5802,2096000.0
2006-11-01 15:00:00,4.11,4.12,4.04,4.08,2840000.0,3.5802,3.589,3.5193,3.5541,2840000.0
2006-11-02 09:30:00,4.05,4.06,4.01,4.04,1198400.0,3.528,3.5367,3.4931,3.5193,1198400.0
2006-11-02 10:00:00,4.04,4.04,4.01,4.04,3270400.0,3.5193,3.5193,3.4931,3.5193,3270400.0
2006-11-02 11:00:00,4.04,4.06,4.03,4.05,2198400.0,3.5193,3.5367,3.5106,3.528,2198400.0
2006-11-02 12:00:00,4.05,4.07,4.04,4.06,1737600.0,3.528,3.5454,3.5193,3.5367,1737600.0
2006-11-02 13:00:00,4.06,4.09,4.06,4.08,1334400.0,3.5367,3.5628,3.5367,3.5541,1334400.0
2006-11-02 14:00:00,4.09,4.1,4.08,4.09,1596800.0,3.5628,3.5715,3.5541,3.5628,1596800.0
2006-11-02 15:00:00,4.09,4.11,4.08,4.1,1446400.0,3.5628,3.5802,3.5541,3.5715,1446400.0
2006-11-03 09:30:00,4.12,4.13,4.08,4.09,422400.0,3.589,3.5977,3.5541,3.5628,422400.0
2006-11-03 10:00:00,4.09,4.13,4.08,4.1,1304000.0,3.5628,3.5977,3.5541,3.5715,1304000.0
2006-11-03 11:00:00,4.1,4.11,4.09,4.09,1704000.0,3.5715,3.5802,3.5628,3.5628,1704000.0
2006-11-03 12:00:00,4.09,4.11,4.09,4.1,1049600.0,3.5628,3.5802,3.5628,3.5715,1049600.0
2006-11-03 13:00:00,4.1,4.12,4.09,4.1,732800.0,3.5715,3.589,3.5628,3.5715,732800.0
2006-11-03 14:00:00,4.1,4.13,4.1,4.11,880000.0,3.5715,3.5977,3.5715,3.5802,880000.0
2006-11-03 15:00:00,4.11,4.14,4.1,4.14,1728000.0,3.5802,3.6064,3.5715,3.6064,1728000.0
2006-11-06 09:30:00,4.16,4.16,4.11,4.14,748800.0,3.6238,3.6238,3.5802,3.6064,748800.0
2006-11-06 10:00:00,4.14,4.18,4.14,4.18,1816000.0,3.6064,3.6412,3.6064,3.6412,1816000.0
2006-11-06 11:00:00,4.18,4.19,4.17,4.17,1988800.0,3.6412,3.6499,3.6325,3.6325,1988800.0
2006-11-06 12:00:00,4.17,4.19,4.16,4.17,633600.0,3.6325,3.6499,3.6238,3.6325,633600.0
2006-11-06 13:00:00,4.17,4.17,4.16,4.16,937600.0,3.6325,3.6325,3.6238,3.6238,937600.0
2006-11-06 14:00:00,4.16,4.18,4.15,4.17,779200.0,3.6238,3.6412,3.6151,3.6325,779200.0
2006-11-06 15:00:00,4.17,4.2,4.17,4.18,1449600.0,3.6325,3.6586,3.6325,3.6412,1449600.0
2006-11-07 09:30:00,4.16,4.19,4.15,4.19,616000.0,3.6238,3.6499,3.6151,3.6499,616000.0
2006-11-07 10:00:00,4.19,4.25,4.19,4.22,1561600.0,3.6499,3.7022,3.6499,3.6761,1561600.0
2006-11-07 11:00:00,4.22,4.24,4.22,4.23,886400.0,3.6761,3.6935,3.6761,3.6848,886400.0
2006-11-07 12:00:00,4.23,4.27,4.23,4.26,833600.0,3.6848,3.7196,3.6848,3.7109,833600.0
2006-11-07 13:00:00,4.26,4.26,4.24,4.24,715200.0,3.7109,3.7109,3.6935,3.6935,715200.0
2006-11-07 14:00:00,4.24,4.25,4.21,4.22,1432000.0,3.6935,3.7022,3.6674,3.6761,1432000.0
2006-11-07 15:00:00,4.22,4.23,4.2,4.21,1708800.0,3.6761,3.6848,3.6586,3.6674,1708800.0
2006-11-08 09:30:00,4.18,4.18,4.14,4.18,387200.0,3.6412,3.6412,3.6064,3.6412,387200.0
2006-11-08 10:00:00,4.17,4.19,4.14,4.15,1011200.0,3.6325,3.6499,3.6064,3.6151,1011200.0
2006-11-08 11:00:00,4.15,4.17,4.14,4.14,608000.0,3.6151,3.6325,3.6064,3.6064,608000.0
2006-11-08 12:00:00,4.14,4.17,4.11,4.15,1160000.0,3.6064,3.6325,3.5802,3.6151,1160000.0
2006-11-08 13:00:00,4.15,4.18,4.14,4.17,907200.0,3.6151,3.6412,3.6064,3.6325,907200.0
2006-11-08 14:00:00,4.17,4.22,4.17,4.22,1316800.0,3.6325,3.6761,3.6325,3.6761,1316800.0
2006-11-08 15:00:00,4.22,4.22,4.18,4.21,1329600.0,3.6761,3.6761,3.6412,3.6674,1329600.0
2006-11-09 09:30:00,4.23,4.25,4.22,4.24,1137600.0,3.6848,3.7022,3.6761,3.6935,1137600.0
2006-11-09 10:00:00,4.24,4.24,4.21,4.23,681600.0,3.6935,3.6935,3.6674,3.6848,681600.0
2006-11-09 11:00:00,4.23,4.23,4.2,4.22,1966400.0,3.6848,3.6848,3.6586,3.6761,1966400.0
2006-11-09 12:00:00,4.22,4.23,4.21,4.22,764800.0,3.6761,3.6848,3.6674,3.6761,764800.0
2006-11-09 13:00:00,4.21,4.22,4.2,4.22,1068800.0,3.6674,3.6761,3.6586,3.6761,1068800.0
2006-11-09 14:00:00,4.22,4.23,4.2,4.21,1472000.0,3.6761,3.6848,3.6586,3.6674,1472000.0
2006-11-09 15:00:00,4.21,4.22,4.2,4.21,2160000.0,3.6674,3.6761,3.6586,3.6674,2160000.0
2006-11-10 09:30:00,4.23,4.24,4.18,4.19,705600.0,3.6848,3.6935,3.6412,3.6499,705600.0
2006-11-10 10:00:00,4.18,4.21,4.18,4.19,1081600.0,3.6412,3.6674,3.6412,3.6499,1081600.0
2006-11-10 11:00:00,4.19,4.23,4.17,4.22,1256000.0,3.6499,3.6848,3.6325,3.6761,1256000.0
2006-11-10 12:00:00,4.23,4.25,4.21,4.23,1532800.0,3.6848,3.7022,3.6674,3.6848,1532800.0
2006-11-10 13:00:00,4.23,4.24,4.22,4.23,833600.0,3.6848,3.6935,3.6761,3.6848,833600.0
2006-11-10 14:00:00,4.22,4.25,4.22,4.23,1179200.0,3.6761,3.7022,3.6761,3.6848,1179200.0
2006-11-10 15:00:00,4.23,4.25,4.23,4.25,1377600.0,3.6848,3.7022,3.6848,3.7022,1377600.0
2006-11-13 09:30:00,4.25,4.26,4.22,4.25,576000.0,3.7022,3.7109,3.6761,3.7022,576000.0
2006-11-13 10:00:00,4.25,4.28,4.24,4.28,1048000.0,3.7022,3.7283,3.6935,3.7283,1048000.0
2006-11-13 11:00:00,4.28,4.28,4.25,4.27,987200.0,3.7283,3.7283,3.7022,3.7196,987200.0
2006-11-13 12:00:00,4.27,4.27,4.24,4.25,1118400.0,3.7196,3.7196,3.6935,3.7022,1118400.0
2006-11-13 13:00:00,4.25,4.26,4.24,4.25,987200.0,3.7022,3.7109,3.6935,3.7022,987200.0
2006-11-13 14:00:00,4.25,4.26,4.25,4.26,873600.0,3.7022,3.7109,3.7022,3.7109,873600.0
2006-11-13 15:00:00,4.26,4.28,4.25,4.27,1324800.0,3.7109,3.7283,3.7022,3.7196,1324800.0
2006-11-14 09:30:00,4.28,4.28,4.23,4.24,392000.0,3.7283,3.7283,3.6848,3.6935,392000.0
2006-11-14 10:00:00,4.24,4.26,4.23,4.24,926400.0,3.6935,3.7109,3.6848,3.6935,926400.0
2006-11-14 11:00:00,4.24,4.26,4.24,4.25,934400.0,3.6935,3.7109,3.6935,3.7022,934400.0
2006-11-14 12:00:00,4.25,4.27,4.24,4.27,793600.0,3.7022,3.7196,3.6935,3.7196,793600.0
2006-11-14 13:00:00,4.27,4.29,4.27,4.28,806400.0,3.7196,3.737,3.7196,3.7283,806400.0
2006-11-14 14:00:00,4.28,4.31,4.27,4.31,1252800.0,3.7283,3.7545,3.7196,3.7545,1252800.0
2006-11-14 15:00:00,4.31,4.33,4.3,4.32,1278400.0,3.7545,3.7719,3.7458,3.7632,1278400.0
2006-11-15 09:30:00,4.3,4.32,4.3,4.32,972800.0,3.7458,3.7632,3.7458,3.7632,972800.0
2006-11-15 10:00:00,4.32,4.33,4.26,4.26,1284800.0,3.7632,3.7719,3.7109,3.7109,1284800.0
2006-11-15 11:00:00,4.26,4.29,4.26,4.29,684800.0,3.7109,3.737,3.7109,3.737,684800.0
2006-11-15 12:00:00,4.29,4.31,4.28,4.31,648000.0,3.737,3.7545,3.7283,3.7545,648000.0
2006-11-15 13:00:00,4.31,4.31,4.29,4.3,584000.0,3.7545,3.7545,3.737,3.7458,584000.0
2006-11-15 14:00:00,4.3,4.31,4.28,4.29,1369600.0,3.7458,3.7545,3.7283,3.737,1369600.0
2006-11-15 15:00:00,4.29,4.31,4.28,4.31,1676800.0,3.737,3.7545,3.7283,3.7545,1676800.0
2006-11-16 09:30:00,4.33,4.34,4.27,4.28,825600.0,3.7719,3.7806,3.7196,3.7283,825600.0
2006-11-16 10:00:00,4.28,4.29,4.26,4.26,1035200.0,3.7283,3.737,3.7109,3.7109,1035200.0
2006-11-16 11:00:00,4.26,4.28,4.25,4.26,763200.0,3.7109,3.7283,3.7022,3.7109,763200.0
2006-11-16 12:00:00,4.26,4.28,4.26,4.28,795200.0,3.7109,3.7283,3.7109,3.7283,795200.0
2006-11-16 13:00:00,4.28,4.32,4.27,4.32,1723200.0,3.7283,3.7632,3.7196,3.7632,1723200.0
2006-11-16 14:00:00,4.32,4.32,4.29,4.3,1952000.0,3.7632,3.7632,3.737,3.7458,1952000.0
2006-11-16 15:00:00,4.3,4.32,4.29,4.31,1595200.0,3.7458,3.7632,3.737,3.7545,1595200.0
2006-11-17 09:30:00,4.31,4.31,4.28,4.31,529600.0,3.7545,3.7545,3.7283,3.7545,529600.0
2006-11-17 10:00:00,4.31,4.31,4.28,4.28,1710400.0,3.7545,3.7545,3.7283,3.7283,1710400.0
2006-11-17 11:00:00,4.28,4.29,4.23,4.24,2036800.0,3.7283,3.737,3.6848,3.6935,2036800.0
2006-11-17 12:00:00,4.24,4.25,4.23,4.23,1352000.0,3.6935,3.7022,3.6848,3.6848,1352000.0
2006-11-17 13:00:00,4.23,4.23,4.22,4.23,1124800.0,3.6848,3.6848,3.6761,3.6848,1124800.0
2006-11-17 14:00:00,4.23,4.25,4.22,4.25,1163200.0,3.6848,3.7022,3.6761,3.7022,1163200.0
2006-11-17 15:00:00,4.24,4.25,4.22,4.23,1396800.0,3.6935,3.7022,3.6761,3.6848,1396800.0
2006-11-20 09:30:00,4.22,4.25,4.22,4.23,425600.0,3.6761,3.7022,3.6761,3.6848,425600.0
2006-11-20 10:00:00,4.24,4.28,4.22,4.26,1352000.0,3.6935,3.7283,3.6761,3.7109,1352000.0
2006-11-20 11:00:00,4.26,4.26,4.22,4.23,782400.0,3.7109,3.7109,3.6761,3.6848,782400.0
2006-11-20 12:00:00,4.24,4.25,4.22,4.23,752000.0,3.6935,3.7022,3.6761,3.6848,752000.0
2006-11-20 13:00:00,4.23,4.25,4.22,4.23,561600.0,3.6848,3.7022,3.6761,3.6848,561600.0
2006-11-20 14:00:00,4.24,4.25,4.2,4.22,1057600.0,3.6935,3.7022,3.6586,3.6761,1057600.0
2006-11-20 15:00:00,4.22,4.22,4.21,4.22,1876800.0,3.6761,3.6761,3.6674,3.6761,1876800.0
2006-11-21 09:30:00,4.24,4.25,4.22,4.23,993600.0,3.6935,3.7022,3.6761,3.6848,993600.0
2006-11-21 10:00:00,4.24,4.26,4.24,4.24,795200.0,3.6935,3.7109,3.6935,3.6935,795200.0
2006-11-21 11:00:00,4.24,4.26,4.23,4.25,798400.0,3.6935,3.7109,3.6848,3.7022,798400.0
2006-11-21 12:00:00,4.25,4.3,4.24,4.29,856000.0,3.7022,3.7458,3.6935,3.737,856000.0
2006-11-21 13:00:00,4.29,4.31,4.28,4.3,1052800.0,3.737,3.7545,3.7283,3.7458,1052800.0
2006-11-21 14:00:00,4.3,4.3,4.28,4.29,574400.0,3.7458,3.7458,3.7283,3.737,574400.0
2006-11-21 15:00:00,4.3,4.32,4.29,4.32,3489600.0,3.7458,3.7632,3.737,3.7632,3489600.0
2006-11-22 09:30:00,4.31,4.32,4.28,4.29,404800.0,3.7545,3.7632,3.7283,3.737,404800.0
2006-11-22 10:00:00,4.29,4.29,4.27,4.29,715200.0,3.737,3.737,3.7196,3.737,715200.0
2006-11-22 11:00:00,4.29,4.31,4.29,4.3,710400.0,3.737,3.7545,3.737,3.7458,710400.0
2006-11-22 12:00:00,4.3,4.31,4.29,4.3,539200.0,3.7458,3.7545,3.737,3.7458,539200.0
2006-11-22 13:00:00,4.29,4.31,4.29,4.31,467200.0,3.737,3.7545,3.737,3.7545,467200.0
2006-11-22 14:00:00,4.31,4.32,4.3,4.31,648000.0,3.7545,3.7632,3.7458,3.7545,648000.0
2006-11-22 15:00:00,4.3,4.32,4.3,4.31,1236800.0,3.7458,3.7632,3.7458,3.7545,1236800.0
2006-11-24 09:30:00,4.3,4.3,4.28,4.29,248000.0,3.7458,3.7458,3.7283,3.737,248000.0
2006-11-24 10:00:00,4.3,4.32,4.3,4.31,380800.0,3.7458,3.7632,3.7458,3.7545,380800.0
2006-11-24 11:00:00,4.31,4.32,4.3,4.31,244800.0,3.7545,3.7632,3.7458,3.7545,244800.0
2006-11-24 12:00:00,4.31,4.31,4.29,4.3,408000.0,3.7545,3.7545,3.737,3.7458,408000.0
2006-11-24 13:00:00,4.29,4.29,4.29,4.29,16000.0,3.737,3.737,3.737,3.737,16000.0
2006-11-24 14:00:00,4.29,4.29,4.29,4.29,0.0,3.737,3.737,3.737,3.737,0.0
2006-11-24 15:00:00,4.29,4.29,4.29,4.29,0.0,3.737,3.737,3.737,3.737,0.0
2006-11-27 09:30:00,4.31,4.31,4.25,4.26,497600.0,3.7545,3.7545,3.7022,3.7109,497600.0
2006-11-27 10:00:00,4.25,4.26,4.21,4.24,940800.0,3.7022,3.7109,3.6674,3.6935,940800.0
2006-11-27 11:00:00,4.24,4.24,4.2,4.2,787200.0,3.6935,3.6935,3.6586,3.6586,787200.0
2006-11-27 12:00:00,4.21,4.21,4.17,4.18,569600.0,3.6674,3.6674,3.6325,3.6412,569600.0
2006-11-27 13:00:00,4.18,4.19,4.17,4.19,540800.0,3.6412,3.6499,3.6325,3.6499,540800.0
2006-11-27 14:00:00,4.19,4.19,4.15,4.16,790400.0,3.6499,3.6499,3.6151,3.6238,790400.0
2006-11-27 15:00:00,4.16,4.17,4.14,4.15,859200.0,3.6238,3.6325,3.6064,3.6151,859200.0
2006-11-28 09:30:00,4.14,4.15,4.1,4.11,992000.0,3.6064,3.6151,3.5715,3.5802,992000.0
2006-11-28 10:00:00,4.11,4.14,4.1,4.12,1195200.0,3.5802,3.6064,3.5715,3.589,1195200.0
2006-11-28 11:00:00,4.12,4.14,4.12,4.13,1057600.0,3.589,3.6064,3.589,3.5977,1057600.0
2006-11-28 12:00:00,4.13,4.14,4.12,4.12,889600.0,3.5977,3.6064,3.589,3.589,889600.0
2006-11-28 13:00:00,4.12,4.14,4.1,4.12,1515200.0,3.589,3.6064,3.5715,3.589,1515200.0
2006-11-28 14:00:00,4.12,4.14,4.12,4.13,1020800.0,3.589,3.6064,3.589,3.5977,1020800.0
2006-11-28 15:00:00,4.14,4.2,4.14,4.18,3249600.0,3.6064,3.6586,3.6064,3.6412,3249600.0
2006-11-29 09:30:00,4.21,4.23,4.19,4.22,512000.0,3.6674,3.6848,3.6499,3.6761,512000.0
2006-11-29 10:00:00,4.22,4.25,4.21,4.22,1171200.0,3.6761,3.7022,3.6674,3.6761,1171200.0
2006-11-29 11:00:00,4.22,4.24,4.22,4.24,592000.0,3.6761,3.6935,3.6761,3.6935,592000.0
2006-11-29 12:00:00,4.24,4.24,4.21,4.23,606400.0,3.6935,3.6935,3.6674,3.6848,606400.0
2006-11-29 13:00:00,4.23,4.24,4.22,4.23,1232000.0,3.6848,3.6935,3.6761,3.6848,1232000.0
2006-11-29 14:00:00,4.23,4.24,4.22,4.24,952000.0,3.6848,3.6935,3.6761,3.6935,952000.0
2006-11-29 15:00:00,4.24,4.27,4.24,4.27,2433600.0,3.6935,3.7196,3.6935,3.7196,2433600.0
2006-11-30 09:30:00,4.28,4.33,4.27,4.29,1070400.0,3.7283,3.7719,3.7196,3.737,1070400.0
2006-11-30 10:00:00,4.28,4.29,4.24,4.25,1222400.0,3.7283,3.737,3.6935,3.7022,1222400.0
2006-11-30 11:00:00,4.25,4.27,4.25,4.27,860800.0,3.7022,3.7196,3.7022,3.7196,860800.0
2006-11-30 12:00:00,4.27,4.28,4.25,4.27,508800.0,3.7196,3.7283,3.7022,3.7196,508800.0
2006-11-30 13:00:00,4.27,4.28,4.25,4.25,556800.0,3.7196,3.7283,3.7022,3.7022,556800.0
2006-11-30 14:00:00,4.25,4.28,4.25,4.26,755200.0,3.7022,3.7283,3.7022,3.7109,755200.0
2006-11-30 15:00:00,4.26,4.28,4.25,4.25,1267200.0,3.7109,3.7283,3.7022,3.7022,1267200.0
2006-12-01 09:30:00,4.29,4.3,4.27,4.28,393600.0,3.737,3.7458,3.7196,3.7283,393600.0
2006-12-01 10:00:00,4.28,4.28,4.21,4.25,848000.0,3.7283,3.7283,3.6674,3.7022,848000.0
2006-12-01 11:00:00,4.26,4.26,4.24,4.25,745600.0,3.7109,3.7109,3.6935,3.7022,745600.0
2006-12-01 12:00:00,4.25,4.27,4.24,4.26,712000.0,3.7022,3.7196,3.6935,3.7109,712000.0
2006-12-01 13:00:00,4.26,4.26,4.21,4.22,539200.0,3.7109,3.7109,3.6674,3.6761,539200.0
2006-12-01 14:00:00,4.22,4.23,4.18,4.21,753600.0,3.6761,3.6848,3.6412,3.6674,753600.0
2006-12-01 15:00:00,4.21,4.27,4.21,4.24,1201600.0,3.6674,3.7196,3.6674,3.6935,1201600.0
2006-12-04 09:30:00,4.27,4.3,4.26,4.28,388800.0,3.7196,3.7458,3.7109,3.7283,388800.0
2006-12-04 10:00:00,4.28,4.31,4.26,4.29,790400.0,3.7283,3.7545,3.7109,3.737,790400.0
2006-12-04 11:00:00,4.29,4.32,4.28,4.29,988800.0,3.737,3.7632,3.7283,3.737,988800.0
2006-12-04 12:00:00,4.29,4.3,4.26,4.26,1198400.0,3.737,3.7458,3.7109,3.7109,1198400.0
2006-12-04 13:00:00,4.26,4.28,4.26,4.26,1088000.0,3.7109,3.7283,3.7109,3.7109,1088000.0
2006-12-04 14:00:00,4.26,4.27,4.25,4.25,1510400.0,3.7109,3.7196,3.7022,3.7022,1510400.0
2006-12-04 15:00:00,4.25,4.26,4.24,4.25,1675200.0,3.7022,3.7109,3.6935,3.7022,1675200.0
2006-12-05 09:30:00,4.27,4.29,4.26,4.28,467200.0,3.7196,3.737,3.7109,3.7283,467200.0
2006-12-05 10:00:00,4.28,4.32,4.28,4.31,1224000.0,3.7283,3.7632,3.7283,3.7545,1224000.0
2006-12-05 11:00:00,4.31,4.32,4.29,4.3,1043200.0,3.7545,3.7632,3.737,3.7458,1043200.0
2006-12-05 12:00:00,4.3,4.31,4.28,4.31,524800.0,3.7458,3.7545,3.7283,3.7545,524800.0
2006-12-05 13:00:00,4.31,4.32,4.3,4.32,614400.0,3.7545,3.7632,3.7458,3.7632,614400.0
2006-12-05 14:00:00,4.32,4.32,4.29,4.3,1081600.0,3.7632,3.7632,3.737,3.7458,1081600.0
2006-12-05 15:00:00,4.3,4.3,4.28,4.29,891200.0,3.7458,3.7458,3.7283,3.737,891200.0
2006-12-06 09:30:00,4.3,4.31,4.28,4.3,331200.0,3.7458,3.7545,3.7283,3.7458,331200.0
2006-12-06 10:00:00,4.3,4.35,4.29,4.31,1636800.0,3.7458,3.7893,3.737,3.7545,1636800.0
2006-12-06 11:00:00,4.31,4.32,4.31,4.32,395200.0,3.7545,3.7632,3.7545,3.7632,395200.0
2006-12-06 12:00:00,4.32,4.32,4.31,4.32,526400.0,3.7632,3.7632,3.7545,3.7632,526400.0
2006-12-06 13:00:00,4.31,4.32,4.3,4.31,566400.0,3.7545,3.7632,3.7458,3.7545,566400.0
2006-12-06 14:00:00,4.31,4.31,4.29,4.31,548800.0,3.7545,3.7545,3.737,3.7545,548800.0
2006-12-06 15:00:00,4.31,4.32,4.29,4.3,545600.0,3.7545,3.7632,3.737,3.7458,545600.0
2006-12-07 09:30:00,4.31,4.31,4.24,4.26,1603200.0,3.7545,3.7545,3.6935,3.7109,1603200.0
2006-12-07 10:00:00,4.26,4.26,4.24,4.26,1864000.0,3.7109,3.7109,3.6935,3.7109,1864000.0
2006-12-07 11:00:00,4.26,4.29,4.26,4.28,1819200.0,3.7109,3.737,3.7109,3.7283,1819200.0
2006-12-07 12:00:00,4.28,4.28,4.26,4.27,1307200.0,3.7283,3.7283,3.7109,3.7196,1307200.0
2006-12-07 13:00:00,4.27,4.3,4.27,4.29,329600.0,3.7196,3.7458,3.7196,3.737,329600.0
2006-12-07 14:00:00,4.29,4.29,4.26,4.26,713600.0,3.737,3.737,3.7109,3.7109,713600.0
2006-12-07 15:00:00,4.26,4.26,4.23,4.24,1753600.0,3.7109,3.7109,3.6848,3.6935,1753600.0
2006-12-08 09:30:00,4.27,4.27,4.23,4.26,974400.0,3.7196,3.7196,3.6848,3.7109,974400.0
2006-12-08 10:00:00,4.26,4.28,4.23,4.28,779200.0,3.7109,3.7283,3.6848,3.7283,779200.0
2006-12-08 11:00:00,4.28,4.31,4.28,4.29,665600.0,3.7283,3.7545,3.7283,3.737,665600.0
2006-12-08 12:00:00,4.29,4.3,4.28,4.29,396800.0,3.737,3.7458,3.7283,3.737,396800.0
2006-12-08 13:00:00,4.29,4.3,4.28,4.28,428800.0,3.737,3.7458,3.7283,3.7283,428800.0
2006-12-08 14:00:00,4.29,4.29,4.25,4.26,704000.0,3.737,3.737,3.7022,3.7109,704000.0
2006-12-08 15:00:00,4.26,4.28,4.25,4.26,1041600.0,3.7109,3.7283,3.7022,3.7109,1041600.0
2006-12-11 09:30:00,4.26,4.26,4.21,4.25,324800.0,3.7126,3.7126,3.669,3.7039,324800.0
2006-12-11 10:00:00,4.25,4.27,4.23,4.24,492800.0,3.7039,3.7213,3.6864,3.6952,492800.0
2006-12-11 11:00:00,4.24,4.25,4.22,4.22,344000.0,3.6952,3.7039,3.6777,3.6777,344000.0
2006-12-11 12:00:00,4.22,4.22,4.17,4.18,1398400.0,3.6777,3.6777,3.6341,3.6429,1398400.0
2006-12-11 13:00:00,4.18,4.18,4.17,4.18,1312000.0,3.6429,3.6429,3.6341,3.6429,1312000.0
2006-12-11 14:00:00,4.18,4.18,4.14,4.15,1156800.0,3.6429,3.6429,3.608,3.6167,1156800.0
2006-12-11 15:00:00,4.15,4.17,4.14,4.17,2553600.0,3.6167,3.6341,3.608,3.6341,2553600.0
2006-12-12 09:30:00,4.15,4.16,4.09,4.1,2294400.0,3.6167,3.6254,3.5644,3.5731,2294400.0
2006-12-12 10:00:00,4.1,4.1,4.04,4.04,5512000.0,3.5731,3.5731,3.5209,3.5209,5512000.0
2006-12-12 11:00:00,4.04,4.07,4.04,4.06,2158400.0,3.5209,3.547,3.5209,3.5383,2158400.0
2006-12-12 12:00:00,4.06,4.07,4.02,4.05,2073600.0,3.5383,3.547,3.5034,3.5296,2073600.0
2006-12-12 13:00:00,4.05,4.05,4.02,4.03,2772800.0,3.5296,3.5296,3.5034,3.5121,2772800.0
2006-12-12 14:00:00,4.03,4.03,3.96,4.01,5136000.0,3.5121,3.5121,3.4511,3.4947,5136000.0
2006-12-12 15:00:00,4.02,4.04,4.01,4.02,5027200.0,3.5034,3.5209,3.4947,3.5034,5027200.0
2006-12-13 09:30:00,4.04,4.07,4.04,4.04,1504000.0,3.5209,3.547,3.5209,3.5209,1504000.0
2006-12-13 10:00:00,4.04,4.05,3.99,4.03,3353600.0,3.5209,3.5296,3.4773,3.5121,3353600.0
2006-12-13 11:00:00,4.03,4.05,4.01,4.04,1814400.0,3.5121,3.5296,3.4947,3.5209,1814400.0
2006-12-13 12:00:00,4.04,4.04,4.01,4.02,913600.0,3.5209,3.5209,3.4947,3.5034,913600.0
2006-12-13 13:00:00,4.02,4.02,4.0,4.01,2508800.0,3.5034,3.5034,3.486,3.4947,2508800.0
2006-12-13 14:00:00,4.01,4.04,4.01,4.03,2334400.0,3.4947,3.5209,3.4947,3.5121,2334400.0
2006-12-13 15:00:00,4.03,4.06,4.02,4.05,4316800.0,3.5121,3.5383,3.5034,3.5296,4316800.0
2006-12-14 09:30:00,4.1,4.11,4.06,4.09,2625600.0,3.5731,3.5819,3.5383,3.5644,2625600.0
2006-12-14 10:00:00,4.08,4.11,4.08,4.08,3646400.0,3.5557,3.5819,3.5557,3.5557,3646400.0
2006-12-14 11:00:00,4.08,4.09,4.06,4.07,1864000.0,3.5557,3.5644,3.5383,3.547,1864000.0
2006-12-14 12:00:00,4.07,4.09,4.07,4.08,1540800.0,3.547,3.5644,3.547,3.5557,1540800.0
2006-12-14 13:00:00,4.08,4.1,4.08,4.1,1288000.0,3.5557,3.5731,3.5557,3.5731,1288000.0
2006-12-14 14:00:00,4.1,4.12,4.09,4.11,1296000.0,3.5731,3.5906,3.5644,3.5819,1296000.0
2006-12-14 15:00:00,4.11,4.13,4.11,4.13,3038400.0,3.5819,3.5993,3.5819,3.5993,3038400.0
2006-12-15 09:30:00,4.14,4.16,4.08,4.08,1955200.0,3.608,3.6254,3.5557,3.5557,1955200.0
2006-12-15 10:00:00,4.08,4.09,4.04,4.06,1451200.0,3.5557,3.5644,3.5209,3.5383,1451200.0
2006-12-15 11:00:00,4.06,4.08,4.05,4.07,1166400.0,3.5383,3.5557,3.5296,3.547,1166400.0
2006-12-15 12:00:00,4.07,4.08,4.06,4.08,966400.0,3.547,3.5557,3.5383,3.5557,966400.0
2006-12-15 13:00:00,4.08,4.08,4.06,4.06,1147200.0,3.5557,3.5557,3.5383,3.5383,1147200.0
2006-12-15 14:00:00,4.06,4.07,4.04,4.05,1835200.0,3.5383,3.547,3.5209,3.5296,1835200.0
2006-12-15 15:00:00,4.05,4.06,4.02,4.02,3030400.0,3.5296,3.5383,3.5034,3.5034,3030400.0
2006-12-18 09:30:00,4.05,4.05,3.98,4.04,1980800.0,3.5296,3.5296,3.4686,3.5209,1980800.0
2006-12-18 10:00:00,4.04,4.05,4.0,4.01,2915200.0,3.5209,3.5296,3.486,3.4947,2915200.0
2006-12-18 11:00:00,4.01,4.01,3.96,3.96,2897600.0,3.4947,3.4947,3.4511,3.4511,2897600.0
2006-12-18 12:00:00,3.96,3.98,3.94,3.97,2468800.0,3.4511,3.4686,3.4337,3.4599,2468800.0
2006-12-18 13:00:00,3.97,3.98,3.96,3.97,2012800.0,3.4599,3.4686,3.4511,3.4599,2012800.0
2006-12-18 14:00:00,3.97,3.98,3.96,3.97,3696000.0,3.4599,3.4686,3.4511,3.4599,3696000.0
2006-12-18 15:00:00,3.97,3.98,3.96,3.98,4028800.0,3.4599,3.4686,3.4511,3.4686,4028800.0
2006-12-19 09:30:00,3.97,3.97,3.91,3.96,1780800.0,3.4599,3.4599,3.4076,3.4511,1780800.0
2006-12-19 10:00:00,3.96,4.01,3.95,4.01,2667200.0,3.4511,3.4947,3.4424,3.4947,2667200.0
2006-12-19 11:00:00,4.01,4.01,3.97,3.98,1092800.0,3.4947,3.4947,3.4599,3.4686,1092800.0
2006-12-19 12:00:00,3.97,3.98,3.95,3.97,2272000.0,3.4599,3.4686,3.4424,3.4599,2272000.0
2006-12-19 13:00:00,3.97,3.97,3.96,3.97,2728000.0,3.4599,3.4599,3.4511,3.4599,2728000.0
2006-12-19 14:00:00,3.97,3.98,3.97,3.98,1891200.0,3.4599,3.4686,3.4599,3.4686,1891200.0
2006-12-19 15:00:00,3.98,3.98,3.97,3.97,2294400.0,3.4686,3.4686,3.4599,3.4599,2294400.0
2006-12-20 09:30:00,3.97,3.99,3.97,3.98,816000.0,3.4599,3.4773,3.4599,3.4686,816000.0
2006-12-20 10:00:00,3.99,4.0,3.98,4.0,1468800.0,3.4773,3.486,3.4686,3.486,1468800.0
2006-12-20 11:00:00,4.0,4.0,3.98,3.99,566400.0,3.486,3.486,3.4686,3.4773,566400.0
2006-12-20 12:00:00,3.99,3.99,3.97,3.97,384000.0,3.4773,3.4773,3.4599,3.4599,384000.0
2006-12-20 13:00:00,3.97,3.97,3.95,3.96,851200.0,3.4599,3.4599,3.4424,3.4511,851200.0
2006-12-20 14:00:00,3.96,3.96,3.94,3.95,897600.0,3.4511,3.4511,3.4337,3.4424,897600.0
2006-12-20 15:00:00,3.95,3.95,3.92,3.93,2172800.0,3.4424,3.4424,3.4163,3.425,2172800.0
2006-12-21 09:30:00,3.96,3.96,3.9,3.94,1700800.0,3.4511,3.4511,3.3988,3.4337,1700800.0
2006-12-21 10:00:00,3.94,3.96,3.93,3.95,1568000.0,3.4337,3.4511,3.425,3.4424,1568000.0
2006-12-21 11:00:00,3.95,3.95,3.91,3.91,1849600.0,3.4424,3.4424,3.4076,3.4076,1849600.0
2006-12-21 12:00:00,3.91,3.91,3.88,3.9,980800.0,3.4076,3.4076,3.3814,3.3988,980800.0
2006-12-21 13:00:00,3.9,3.91,3.89,3.89,672000.0,3.3988,3.4076,3.3901,3.3901,672000.0
2006-12-21 14:00:00,3.89,3.9,3.88,3.89,905600.0,3.3901,3.3988,3.3814,3.3901,905600.0
2006-12-21 15:00:00,3.89,3.9,3.88,3.89,1603200.0,3.3901,3.3988,3.3814,3.3901,1603200.0
2006-12-22 09:30:00,3.91,3.93,3.88,3.91,412800.0,3.4076,3.425,3.3814,3.4076,412800.0
2006-12-22 10:00:00,3.91,3.93,3.9,3.91,3660800.0,3.4076,3.425,3.3988,3.4076,3660800.0
2006-12-22 11:00:00,3.91,3.92,3.9,3.91,1385600.0,3.4076,3.4163,3.3988,3.4076,1385600.0
2006-12-22 12:00:00,3.91,3.92,3.9,3.91,691200.0,3.4076,3.4163,3.3988,3.4076,691200.0
2006-12-22 13:00:00,3.91,3.92,3.9,3.92,547200.0,3.4076,3.4163,3.3988,3.4163,547200.0
2006-12-22 14:00:00,3.92,3.92,3.9,3.92,571200.0,3.4163,3.4163,3.3988,3.4163,571200.0
2006-12-22 15:00:00,3.91,3.92,3.89,3.9,1185600.0,3.4076,3.4163,3.3901,3.3988,1185600.0
2006-12-26 09:30:00,3.9,3.96,3.9,3.94,1168000.0,3.3988,3.4511,3.3988,3.4337,1168000.0
2006-12-26 10:00:00,3.94,3.95,3.9,3.9,400000.0,3.4337,3.4424,3.3988,3.3988,400000.0
2006-12-26 11:00:00,3.9,3.93,3.89,3.93,548800.0,3.3988,3.425,3.3901,3.425,548800.0
2006-12-26 12:00:00,3.93,3.93,3.91,3.91,436800.0,3.425,3.425,3.4076,3.4076,436800.0
2006-12-26 13:00:00,3.91,3.93,3.91,3.93,462400.0,3.4076,3.425,3.4076,3.425,462400.0
2006-12-26 14:00:00,3.93,3.93,3.91,3.91,465600.0,3.425,3.425,3.4076,3.4076,465600.0
2006-12-26 15:00:00,3.91,3.94,3.91,3.93,1628800.0,3.4076,3.4337,3.4076,3.425,1628800.0
2006-12-27 09:30:00,3.93,3.98,3.93,3.97,912000.0,3.425,3.4686,3.425,3.4599,912000.0
2006-12-27 10:00:00,3.97,3.97,3.93,3.96,942400.0,3.4599,3.4599,3.425,3.4511,942400.0
2006-12-27 11:00:00,3.96,3.97,3.96,3.96,494400.0,3.4511,3.4599,3.4511,3.4511,494400.0
2006-12-27 12:00:00,3.96,3.96,3.94,3.95,763200.0,3.4511,3.4511,3.4337,3.4424,763200.0
2006-12-27 13:00:00,3.95,3.96,3.94,3.96,385600.0,3.4424,3.4511,3.4337,3.4511,385600.0
2006-12-27 14:00:00,3.96,3.97,3.96,3.97,361600.0,3.4511,3.4599,3.4511,3.4599,361600.0
2006-12-27 15:00:00,3.97,3.97,3.95,3.96,1665600.0,3.4599,3.4599,3.4424,3.4511,1665600.0
2006-12-28 09:30:00,3.97,4.0,3.95,3.96,446400.0,3.4599,3.486,3.4424,3.4511,446400.0
2006-12-28 10:00:00,3.96,3.97,3.92,3.93,1110400.0,3.4511,3.4599,3.4163,3.425,1110400.0
2006-12-28 11:00:00,3.93,3.95,3.92,3.95,699200.0,3.425,3.4424,3.4163,3.4424,699200.0
2006-12-28 12:00:00,3.95,3.97,3.95,3.95,665600.0,3.4424,3.4599,3.4424,3.4424,665600.0
2006-12-28 13:00:00,3.95,3.95,3.93,3.94,358400.0,3.4424,3.4424,3.425,3.4337,358400.0
2006-12-28 14:00:00,3.94,3.94,3.93,3.93,593600.0,3.4337,3.4337,3.425,3.425,593600.0
2006-12-28 15:00:00,3.93,3.94,3.92,3.92,792000.0,3.425,3.4337,3.4163,3.4163,792000.0
2006-12-29 09:30:00,3.94,3.96,3.92,3.96,353600.0,3.4337,3.4511,3.4163,3.4511,353600.0
2006-12-29 10:00:00,3.96,3.99,3.95,3.98,739200.0,3.4511,3.4773,3.4424,3.4686,739200.0
2006-12-29 11:00:00,3.98,3.98,3.96,3.96,566400.0,3.4686,3.4686,3.4511,3.4511,566400.0
2006-12-29 12:00:00,3.97,3.97,3.94,3.94,446400.0,3.4599,3.4599,3.4337,3.4337,446400.0
2006-12-29 13:00:00,3.94,3.96,3.92,3.93,1059200.0,3.4337,3.4511,3.4163,3.425,1059200.0
2006-12-29 14:00:00,3.93,3.93,3.89,3.9,888000.0,3.425,3.425,3.3901,3.3988,888000.0
2006-12-29 15:00:00,3.9,3.9,3.88,3.88,1505600.0,3.3988,3.3988,3.3814,3.3814,1505600.0
2007-01-03 09:30:00,3.89,3.96,3.89,3.94,2366400.0,3.3901,3.4511,3.3901,3.4337,2366400.0
2007-01-03 10:00:00,3.94,4.03,3.94,4.0,3064000.0,3.4337,3.5121,3.4337,3.486,3064000.0
2007-01-03 11:00:00,4.0,4.01,3.99,4.0,1299200.0,3.486,3.4947,3.4773,3.486,1299200.0
2007-01-03 12:00:00,4.0,4.0,3.98,3.98,1110400.0,3.486,3.486,3.4686,3.4686,1110400.0
2007-01-03 13:00:00,3.98,3.98,3.97,3.97,1204800.0,3.4686,3.4686,3.4599,3.4599,1204800.0
2007-01-03 14:00:00,3.97,3.98,3.96,3.97,5176000.0,3.4599,3.4686,3.4511,3.4599,5176000.0
2007-01-03 15:00:00,3.97,3.99,3.97,3.98,5576000.0,3.4599,3.4773,3.4599,3.4686,5576000.0
2007-01-04 09:30:00,3.98,4.06,3.98,4.04,1596800.0,3.4686,3.5383,3.4686,3.5209,1596800.0
2007-01-04 10:00:00,4.04,4.09,4.02,4.08,3544000.0,3.5209,3.5644,3.5034,3.5557,3544000.0
2007-01-04 11:00:00,4.08,4.1,4.04,4.06,1838400.0,3.5557,3.5731,3.5209,3.5383,1838400.0
2007-01-04 12:00:00,4.05,4.06,4.05,4.06,1878400.0,3.5296,3.5383,3.5296,3.5383,1878400.0
2007-01-04 13:00:00,4.06,4.06,4.05,4.06,2096000.0,3.5383,3.5383,3.5296,3.5383,2096000.0
2007-01-04 14:00:00,4.06,4.11,4.05,4.1,2873600.0,3.5383,3.5819,3.5296,3.5731,2873600.0
2007-01-04 15:00:00,4.1,4.13,4.1,4.11,6459200.0,3.5731,3.5993,3.5731,3.5819,6459200.0
2007-01-05 09:30:00,4.09,4.1,4.05,4.07,844800.0,3.5644,3.5731,3.5296,3.547,844800.0
2007-01-05 10:00:00,4.07,4.07,4.04,4.05,1980800.0,3.547,3.547,3.5209,3.5296,1980800.0
2007-01-05 11:00:00,4.05,4.05,4.0,4.03,1635200.0,3.5296,3.5296,3.486,3.5121,1635200.0
2007-01-05 12:00:00,4.03,4.05,4.02,4.05,1318400.0,3.5121,3.5296,3.5034,3.5296,1318400.0
2007-01-05 13:00:00,4.04,4.06,4.04,4.04,1228800.0,3.5209,3.5383,3.5209,3.5209,1228800.0
2007-01-05 14:00:00,4.04,4.06,4.03,4.04,1270400.0,3.5209,3.5383,3.5121,3.5209,1270400.0
2007-01-05 15:00:00,4.03,4.05,4.03,4.04,2011200.0,3.5121,3.5296,3.5121,3.5209,2011200.0
2007-01-08 09:30:00,4.0,4.01,3.93,3.94,2747200.0,3.486,3.4947,3.425,3.4337,2747200.0
2007-01-08 10:00:00,3.94,3.95,3.88,3.93,3969600.0,3.4337,3.4424,3.3814,3.425,3969600.0
2007-01-08 11:00:00,3.93,3.95,3.92,3.95,4625600.0,3.425,3.4424,3.4163,3.4424,4625600.0
2007-01-08 12:00:00,3.95,3.98,3.95,3.97,2115200.0,3.4424,3.4686,3.4424,3.4599,2115200.0
2007-01-08 13:00:00,3.97,3.99,3.96,3.97,1606400.0,3.4599,3.4773,3.4511,3.4599,1606400.0
2007-01-08 14:00:00,3.97,3.98,3.96,3.97,2438400.0,3.4599,3.4686,3.4511,3.4599,2438400.0
2007-01-08 15:00:00,3.97,3.98,3.94,3.96,3601600.0,3.4599,3.4686,3.4337,3.4511,3601600.0
2007-01-09 09:30:00,3.96,3.96,3.92,3.94,1020800.0,3.4511,3.4511,3.4163,3.4337,1020800.0
2007-01-09 10:00:00,3.94,3.94,3.89,3.9,3796800.0,3.4337,3.4337,3.3901,3.3988,3796800.0
2007-01-09 11:00:00,3.9,3.9,3.85,3.85,4924800.0,3.3988,3.3988,3.3553,3.3553,4924800.0
2007-01-09 12:00:00,3.85,3.9,3.85,3.88,2057600.0,3.3553,3.3988,3.3553,3.3814,2057600.0
2007-01-09 13:00:00,3.88,3.9,3.87,3.89,1988800.0,3.3814,3.3988,3.3727,3.3901,1988800.0
2007-01-09 14:00:00,3.89,3.9,3.87,3.88,2196800.0,3.3901,3.3988,3.3727,3.3814,2196800.0
2007-01-09 15:00:00,3.88,3.9,3.87,3.88,3452800.0,3.3814,3.3988,3.3727,3.3814,3452800.0
2007-01-10 09:30:00,3.83,3.86,3.83,3.84,1494400.0,3.3378,3.364,3.3378,3.3466,1494400.0
2007-01-10 10:00:00,3.84,3.86,3.83,3.85,2129600.0,3.3466,3.364,3.3378,3.3553,2129600.0
2007-01-10 11:00:00,3.85,3.87,3.84,3.87,1668800.0,3.3553,3.3727,3.3466,3.3727,1668800.0
2007-01-10 12:00:00,3.87,3.87,3.86,3.87,665600.0,3.3727,3.3727,3.364,3.3727,665600.0
2007-01-10 13:00:00,3.87,3.87,3.85,3.86,940800.0,3.3727,3.3727,3.3553,3.364,940800.0
2007-01-10 14:00:00,3.86,3.86,3.85,3.85,1284800.0,3.364,3.364,3.3553,3.3553,1284800.0
2007-01-10 15:00:00,3.85,3.87,3.84,3.86,2252800.0,3.3553,3.3727,3.3466,3.364,2252800.0
2007-01-11 09:30:00,3.87,3.99,3.87,3.95,2932800.0,3.3727,3.4773,3.3727,3.4424,2932800.0
2007-01-11 10:00:00,3.95,3.99,3.95,3.99,1840000.0,3.4424,3.4773,3.4424,3.4773,1840000.0
2007-01-11 11:00:00,3.99,4.01,3.97,3.97,1726400.0,3.4773,3.4947,3.4599,3.4599,1726400.0
2007-01-11 12:00:00,3.97,3.99,3.96,3.97,1624000.0,3.4599,3.4773,3.4511,3.4599,1624000.0
2007-01-11 13:00:00,3.97,3.97,3.94,3.95,1480000.0,3.4599,3.4599,3.4337,3.4424,1480000.0
2007-01-11 14:00:00,3.95,3.98,3.93,3.97,2233600.0,3.4424,3.4686,3.425,3.4599,2233600.0
2007-01-11 15:00:00,3.97,3.99,3.96,3.97,3449600.0,3.4599,3.4773,3.4511,3.4599,3449600.0
2007-01-12 09:30:00,3.94,3.97,3.91,3.91,1288000.0,3.4337,3.4599,3.4076,3.4076,1288000.0
2007-01-12 10:00:00,3.91,3.92,3.9,3.91,2228800.0,3.4076,3.4163,3.3988,3.4076,2228800.0
2007-01-12 11:00:00,3.91,3.93,3.91,3.93,6204800.0,3.4076,3.425,3.4076,3.425,6204800.0
2007-01-12 12:00:00,3.93,3.95,3.93,3.94,1704000.0,3.425,3.4424,3.425,3.4337,1704000.0
2007-01-12 13:00:00,3.94,3.96,3.93,3.96,745600.0,3.4337,3.4511,3.425,3.4511,745600.0
2007-01-12 14:00:00,3.96,3.98,3.96,3.97,1265600.0,3.4511,3.4686,3.4511,3.4599,1265600.0
2007-01-12 15:00:00,3.97,3.98,3.95,3.96,1553600.0,3.4599,3.4686,3.4424,3.4511,1553600.0
2007-01-16 09:30:00,3.99,4.04,3.98,4.02,2960000.0,3.4773,3.5209,3.4686,3.5034,2960000.0
2007-01-16 10:00:00,4.01,4.03,3.99,4.0,2828800.0,3.4947,3.5121,3.4773,3.486,2828800.0
2007-01-16 11:00:00,4.01,4.04,4.0,4.02,1427200.0,3.4947,3.5209,3.486,3.5034,1427200.0
2007-01-16 12:00:00,4.02,4.05,3.99,3.99,1148800.0,3.5034,3.5296,3.4773,3.4773,1148800.0
2007-01-16 13:00:00,4.0,4.01,3.98,4.0,1441600.0,3.486,3.4947,3.4686,3.486,1441600.0
2007-01-16 14:00:00,4.0,4.04,4.0,4.02,2268800.0,3.486,3.5209,3.486,3.5034,2268800.0
2007-01-16 15:00:00,4.02,4.03,4.0,4.03,4126400.0,3.5034,3.5121,3.486,3.5121,4126400.0
2007-01-17 09:30:00,4.09,4.15,4.06,4.11,10083200.0,3.5644,3.6167,3.5383,3.5819,10083200.0
2007-01-17 10:00:00,4.11,4.13,4.05,4.1,5555200.0,3.5819,3.5993,3.5296,3.5731,5555200.0
2007-01-17 11:00:00,4.1,4.12,4.06,4.11,2212800.0,3.5731,3.5906,3.5383,3.5819,2212800.0
2007-01-17 12:00:00,4.11,4.17,4.1,4.15,3246400.0,3.5819,3.6341,3.5731,3.6167,3246400.0
2007-01-17 13:00:00,4.15,4.16,4.11,4.11,3318400.0,3.6167,3.6254,3.5819,3.5819,3318400.0
2007-01-17 14:00:00,4.12,4.12,4.09,4.09,2864000.0,3.5906,3.5906,3.5644,3.5644,2864000.0
2007-01-17 15:00:00,4.09,4.1,4.07,4.09,5302400.0,3.5644,3.5731,3.547,3.5644,5302400.0
2007-01-18 09:30:00,4.12,4.13,4.08,4.11,2356800.0,3.5906,3.5993,3.5557,3.5819,2356800.0
2007-01-18 10:00:00,4.11,4.11,4.06,4.07,3016000.0,3.5819,3.5819,3.5383,3.547,3016000.0
2007-01-18 11:00:00,4.07,4.07,4.04,4.06,2688000.0,3.547,3.547,3.5209,3.5383,2688000.0
2007-01-18 12:00:00,4.06,4.07,4.03,4.04,1640000.0,3.5383,3.547,3.5121,3.5209,1640000.0
2007-01-18 13:00:00,4.04,4.04,4.02,4.02,1446400.0,3.5209,3.5209,3.5034,3.5034,1446400.0
2007-01-18 14:00:00,4.02,4.04,4.01,4.03,1299200.0,3.5034,3.5209,3.4947,3.5121,1299200.0
2007-01-18 15:00:00,4.03,4.04,4.02,4.02,2275200.0,3.5121,3.5209,3.5034,3.5034,2275200.0
2007-01-19 09:30:00,4.02,4.03,3.94,4.0,1822400.0,3.5034,3.5121,3.4337,3.486,1822400.0
2007-01-19 10:00:00,4.0,4.03,4.0,4.03,1299200.0,3.486,3.5121,3.486,3.5121,1299200.0
2007-01-19 11:00:00,4.03,4.04,4.0,4.02,928000.0,3.5121,3.5209,3.486,3.5034,928000.0
2007-01-19 12:00:00,4.02,4.02,3.97,3.99,1548800.0,3.5034,3.5034,3.4599,3.4773,1548800.0
2007-01-19 13:00:00,3.99,4.01,3.99,4.01,1096000.0,3.4773,3.4947,3.4773,3.4947,1096000.0
2007-01-19 14:00:00,4.01,4.02,3.99,4.01,1788800.0,3.4947,3.5034,3.4773,3.4947,1788800.0
2007-01-19 15:00:00,4.01,4.02,4.01,4.01,2411200.0,3.4947,3.5034,3.4947,3.4947,2411200.0
2007-01-22 09:30:00,4.02,4.02,3.95,4.0,1425600.0,3.5034,3.5034,3.4424,3.486,1425600.0
2007-01-22 10:00:00,4.0,4.0,3.96,3.97,2992000.0,3.486,3.486,3.4511,3.4599,2992000.0
2007-01-22 11:00:00,3.97,3.99,3.96,3.98,2020800.0,3.4599,3.4773,3.4511,3.4686,2020800.0
2007-01-22 12:00:00,3.98,3.99,3.96,3.98,2531200.0,3.4686,3.4773,3.4511,3.4686,2531200.0
2007-01-22 13:00:00,3.98,4.01,3.98,4.0,2590400.0,3.4686,3.4947,3.4686,3.486,2590400.0
2007-01-22 14:00:00,4.0,4.02,3.98,4.02,1886400.0,3.486,3.5034,3.4686,3.5034,1886400.0
2007-01-22 15:00:00,4.02,4.03,4.0,4.0,1772800.0,3.5034,3.5121,3.486,3.486,1772800.0
2007-01-23 09:30:00,4.0,4.06,4.0,4.06,2620800.0,3.486,3.5383,3.486,3.5383,2620800.0
2007-01-23 10:00:00,4.06,4.06,4.04,4.06,2182400.0,3.5383,3.5383,3.5209,3.5383,2182400.0
2007-01-23 11:00:00,4.06,4.09,4.05,4.08,1601600.0,3.5383,3.5644,3.5296,3.5557,1601600.0
2007-01-23 12:00:00,4.08,4.08,4.06,4.08,854400.0,3.5557,3.5557,3.5383,3.5557,854400.0
2007-01-23 13:00:00,4.08,4.1,4.08,4.09,1372800.0,3.5557,3.5731,3.5557,3.5644,1372800.0
2007-01-23 14:00:00,4.09,4.12,4.08,4.11,4649600.0,3.5644,3.5906,3.5557,3.5819,4649600.0
2007-01-23 15:00:00,4.11,4.13,4.11,4.12,4744000.0,3.5819,3.5993,3.5819,3.5906,4744000.0
2007-01-24 09:30:00,4.15,4.24,4.15,4.23,5385600.0,3.6167,3.6952,3.6167,3.6864,5385600.0
2007-01-24 10:00:00,4.23,4.28,4.21,4.23,5838400.0,3.6864,3.73,3.669,3.6864,5838400.0
2007-01-24 11:00:00,4.23,4.25,4.2,4.2,1403200.0,3.6864,3.7039,3.6603,3.6603,1403200.0
2007-01-24 12:00:00,4.2,4.22,4.19,4.21,1971200.0,3.6603,3.6777,3.6516,3.669,1971200.0
2007-01-24 13:00:00,4.21,4.22,4.2,4.21,1300800.0,3.669,3.6777,3.6603,3.669,1300800.0
2007-01-24 14:00:00,4.21,4.22,4.2,4.2,1174400.0,3.669,3.6777,3.6603,3.6603,1174400.0
2007-01-24 15:00:00,4.2,4.24,4.2,4.21,4488000.0,3.6603,3.6952,3.6603,3.669,4488000.0
2007-01-25 09:30:00,4.21,4.22,4.18,4.18,968000.0,3.669,3.6777,3.6429,3.6429,968000.0
2007-01-25 10:00:00,4.18,4.18,4.13,4.15,2577600.0,3.6429,3.6429,3.5993,3.6167,2577600.0
2007-01-25 11:00:00,4.15,4.16,4.15,4.16,1014400.0,3.6167,3.6254,3.6167,3.6254,1014400.0
2007-01-25 12:00:00,4.15,4.15,4.13,4.14,942400.0,3.6167,3.6167,3.5993,3.608,942400.0
2007-01-25 13:00:00,4.14,4.14,4.11,4.12,1376000.0,3.608,3.608,3.5819,3.5906,1376000.0
2007-01-25 14:00:00,4.12,4.14,4.11,4.14,2540800.0,3.5906,3.608,3.5819,3.608,2540800.0
2007-01-25 15:00:00,4.14,4.15,4.12,4.14,2488000.0,3.608,3.6167,3.5906,3.608,2488000.0
2007-01-26 09:30:00,4.14,4.16,4.11,4.15,1016000.0,3.608,3.6254,3.5819,3.6167,1016000.0
2007-01-26 10:00:00,4.15,4.2,4.14,4.18,2128000.0,3.6167,3.6603,3.608,3.6429,2128000.0
2007-01-26 11:00:00,4.18,4.19,4.14,4.16,784000.0,3.6429,3.6516,3.608,3.6254,784000.0
2007-01-26 12:00:00,4.16,4.19,4.16,4.17,952000.0,3.6254,3.6516,3.6254,3.6341,952000.0
2007-01-26 13:00:00,4.17,4.18,4.15,4.17,888000.0,3.6341,3.6429,3.6167,3.6341,888000.0
2007-01-26 14:00:00,4.17,4.2,4.16,4.17,1190400.0,3.6341,3.6603,3.6254,3.6341,1190400.0
2007-01-26 15:00:00,4.17,4.19,4.17,4.17,1843200.0,3.6341,3.6516,3.6341,3.6341,1843200.0
2007-01-29 09:30:00,4.19,4.21,4.13,4.13,1331200.0,3.6516,3.669,3.5993,3.5993,1331200.0
2007-01-29 10:00:00,4.14,4.18,4.14,4.18,931200.0,3.608,3.6429,3.608,3.6429,931200.0
2007-01-29 11:00:00,4.17,4.18,4.14,4.15,3376000.0,3.6341,3.6429,3.608,3.6167,3376000.0
2007-01-29 12:00:00,4.15,4.16,4.13,4.15,1865600.0,3.6167,3.6254,3.5993,3.6167,1865600.0
2007-01-29 13:00:00,4.15,4.17,4.14,4.14,1552000.0,3.6167,3.6341,3.608,3.608,1552000.0
2007-01-29 14:00:00,4.14,4.16,4.13,4.15,1982400.0,3.608,3.6254,3.5993,3.6167,1982400.0
2007-01-29 15:00:00,4.15,4.16,4.13,4.16,2040000.0,3.6167,3.6254,3.5993,3.6254,2040000.0
2007-01-30 09:30:00,4.16,4.17,4.12,4.13,665600.0,3.6254,3.6341,3.5906,3.5993,665600.0
2007-01-30 10:00:00,4.13,4.16,4.13,4.15,1435200.0,3.5993,3.6254,3.5993,3.6167,1435200.0
2007-01-30 11:00:00,4.15,4.19,4.15,4.17,1872000.0,3.6167,3.6516,3.6167,3.6341,1872000.0
2007-01-30 12:00:00,4.17,4.18,4.16,4.17,1017600.0,3.6341,3.6429,3.6254,3.6341,1017600.0
2007-01-30 13:00:00,4.17,4.19,4.16,4.17,1060800.0,3.6341,3.6516,3.6254,3.6341,1060800.0
2007-01-30 14:00:00,4.17,4.19,4.17,4.18,1481600.0,3.6341,3.6516,3.6341,3.6429,1481600.0
2007-01-30 15:00:00,4.18,4.19,4.17,4.18,2953600.0,3.6429,3.6516,3.6341,3.6429,2953600.0
2007-01-31 09:30:00,4.16,4.17,4.14,4.14,894400.0,3.6254,3.6341,3.608,3.608,894400.0
2007-01-31 10:00:00,4.14,4.18,4.14,4.16,1952000.0,3.608,3.6429,3.608,3.6254,1952000.0
2007-01-31 11:00:00,4.16,4.17,4.15,4.16,659200.0,3.6254,3.6341,3.6167,3.6254,659200.0
2007-01-31 12:00:00,4.16,4.17,4.15,4.17,1072000.0,3.6254,3.6341,3.6167,3.6341,1072000.0
2007-01-31 13:00:00,4.17,4.18,4.16,4.17,716800.0,3.6341,3.6429,3.6254,3.6341,716800.0
2007-01-31 14:00:00,4.17,4.23,4.16,4.22,1771200.0,3.6341,3.6864,3.6254,3.6777,1771200.0
2007-01-31 15:00:00,4.23,4.26,4.22,4.23,4092800.0,3.6864,3.7126,3.6777,3.6864,4092800.0
2007-02-01 09:30:00,4.24,4.28,4.24,4.26,843200.0,3.6952,3.73,3.6952,3.7126,843200.0
2007-02-01 10:00:00,4.27,4.27,4.23,4.24,1321600.0,3.7213,3.7213,3.6864,3.6952,1321600.0
2007-02-01 11:00:00,4.24,4.24,4.21,4.24,1142400.0,3.6952,3.6952,3.669,3.6952,1142400.0
2007-02-01 12:00:00,4.23,4.24,4.21,4.22,795200.0,3.6864,3.6952,3.669,3.6777,795200.0
2007-02-01 13:00:00,4.22,4.23,4.21,4.22,758400.0,3.6777,3.6864,3.669,3.6777,758400.0
2007-02-01 14:00:00,4.22,4.23,4.22,4.23,777600.0,3.6777,3.6864,3.6777,3.6864,777600.0
2007-02-01 15:00:00,4.23,4.24,4.22,4.23,1371200.0,3.6864,3.6952,3.6777,3.6864,1371200.0
2007-02-02 09:30:00,4.24,4.24,4.2,4.21,446400.0,3.6952,3.6952,3.6603,3.669,446400.0
2007-02-02 10:00:00,4.21,4.22,4.2,4.22,980800.0,3.669,3.6777,3.6603,3.6777,980800.0
2007-02-02 11:00:00,4.22,4.24,4.21,4.23,592000.0,3.6777,3.6952,3.669,3.6864,592000.0
2007-02-02 12:00:00,4.23,4.24,4.22,4.23,936000.0,3.6864,3.6952,3.6777,3.6864,936000.0
2007-02-02 13:00:00,4.24,4.24,4.22,4.23,940800.0,3.6952,3.6952,3.6777,3.6864,940800.0
2007-02-02 14:00:00,4.23,4.24,4.22,4.23,992000.0,3.6864,3.6952,3.6777,3.6864,992000.0
2007-02-02 15:00:00,4.23,4.24,4.22,4.23,1035200.0,3.6864,3.6952,3.6777,3.6864,1035200.0
2007-02-05 09:30:00,4.23,4.25,4.22,4.23,449600.0,3.6864,3.7039,3.6777,3.6864,449600.0
2007-02-05 10:00:00,4.23,4.24,4.21,4.23,864000.0,3.6864,3.6952,3.669,3.6864,864000.0
2007-02-05 11:00:00,4.23,4.23,4.21,4.22,934400.0,3.6864,3.6864,3.669,3.6777,934400.0
2007-02-05 12:00:00,4.22,4.23,4.21,4.22,870400.0,3.6777,3.6864,3.669,3.6777,870400.0
2007-02-05 13:00:00,4.22,4.23,4.22,4.22,457600.0,3.6777,3.6864,3.6777,3.6777,457600.0
2007-02-05 14:00:00,4.22,4.24,4.22,4.23,763200.0,3.6777,3.6952,3.6777,3.6864,763200.0
2007-02-05 15:00:00,4.23,4.23,4.22,4.23,1200000.0,3.6864,3.6864,3.6777,3.6864,1200000.0
2007-02-06 09:30:00,4.24,4.25,4.2,4.2,449600.0,3.6952,3.7039,3.6603,3.6603,449600.0
2007-02-06 10:00:00,4.2,4.21,4.18,4.19,724800.0,3.6603,3.669,3.6429,3.6516,724800.0
2007-02-06 11:00:00,4.19,4.22,4.18,4.21,624000.0,3.6516,3.6777,3.6429,3.669,624000.0
2007-02-06 12:00:00,4.21,4.21,4.19,4.2,400000.0,3.669,3.669,3.6516,3.6603,400000.0
2007-02-06 13:00:00,4.2,4.24,4.2,4.23,1080000.0,3.6603,3.6952,3.6603,3.6864,1080000.0
2007-02-06 14:00:00,4.23,4.23,4.21,4.23,734400.0,3.6864,3.6864,3.669,3.6864,734400.0
2007-02-06 15:00:00,4.23,4.25,4.23,4.24,2030400.0,3.6864,3.7039,3.6864,3.6952,2030400.0
2007-02-07 09:30:00,4.25,4.25,4.21,4.22,320000.0,3.7039,3.7039,3.669,3.6777,320000.0
2007-02-07 10:00:00,4.22,4.26,4.21,4.26,872000.0,3.6777,3.7126,3.669,3.7126,872000.0
2007-02-07 11:00:00,4.26,4.27,4.25,4.26,1065600.0,3.7126,3.7213,3.7039,3.7126,1065600.0
2007-02-07 12:00:00,4.26,4.29,4.25,4.26,892800.0,3.7126,3.7387,3.7039,3.7126,892800.0
2007-02-07 13:00:00,4.26,4.27,4.24,4.25,553600.0,3.7126,3.7213,3.6952,3.7039,553600.0
2007-02-07 14:00:00,4.24,4.26,4.23,4.23,832000.0,3.6952,3.7126,3.6864,3.6864,832000.0
2007-02-07 15:00:00,4.23,4.27,4.23,4.26,1169600.0,3.6864,3.7213,3.6864,3.7126,1169600.0
2007-02-09 09:30:00,4.28,4.29,4.26,4.28,1091200.0,3.73,3.7387,3.7126,3.73,1091200.0
2007-02-09 10:00:00,4.27,4.29,4.26,4.27,838400.0,3.7213,3.7387,3.7126,3.7213,838400.0
2007-02-09 11:00:00,4.28,4.28,4.25,4.26,1019200.0,3.73,3.73,3.7039,3.7126,1019200.0
2007-02-09 12:00:00,4.26,4.26,4.23,4.23,918400.0,3.7126,3.7126,3.6864,3.6864,918400.0
2007-02-09 13:00:00,4.23,4.26,4.22,4.25,1012800.0,3.6864,3.7126,3.6777,3.7039,1012800.0
2007-02-09 14:00:00,4.25,4.25,4.21,4.23,1632000.0,3.7039,3.7039,3.669,3.6864,1632000.0
2007-02-09 15:00:00,4.23,4.24,4.21,4.22,3030400.0,3.6864,3.6952,3.669,3.6777,3030400.0
2007-02-12 09:30:00,4.22,4.24,4.18,4.2,1792000.0,3.6777,3.6952,3.6429,3.6603,1792000.0
2007-02-12 10:00:00,4.19,4.21,4.17,4.17,1971200.0,3.6516,3.669,3.6341,3.6341,1971200.0
2007-02-12 11:00:00,4.17,4.19,4.16,4.19,763200.0,3.6341,3.6516,3.6254,3.6516,763200.0
2007-02-12 12:00:00,4.19,4.21,4.19,4.2,1216000.0,3.6516,3.669,3.6516,3.6603,1216000.0
2007-02-12 13:00:00,4.2,4.2,4.18,4.19,686400.0,3.6603,3.6603,3.6429,3.6516,686400.0
2007-02-12 14:00:00,4.2,4.2,4.19,4.19,876800.0,3.6603,3.6603,3.6516,3.6516,876800.0
2007-02-12 15:00:00,4.19,4.21,4.18,4.2,1377600.0,3.6516,3.669,3.6429,3.6603,1377600.0
2007-02-13 09:30:00,4.22,4.25,4.21,4.25,1072000.0,3.6777,3.7039,3.669,3.7039,1072000.0
2007-02-13 10:00:00,4.25,4.26,4.22,4.22,1484800.0,3.7039,3.7126,3.6777,3.6777,1484800.0
2007-02-13 11:00:00,4.22,4.26,4.22,4.24,625600.0,3.6777,3.7126,3.6777,3.6952,625600.0
2007-02-13 12:00:00,4.24,4.24,4.22,4.22,1017600.0,3.6952,3.6952,3.6777,3.6777,1017600.0
2007-02-13 13:00:00,4.22,4.22,4.2,4.2,840000.0,3.6777,3.6777,3.6603,3.6603,840000.0
2007-02-13 14:00:00,4.2,4.22,4.2,4.21,537600.0,3.6603,3.6777,3.6603,3.669,537600.0
2007-02-13 15:00:00,4.21,4.22,4.2,4.22,1244800.0,3.669,3.6777,3.6603,3.6777,1244800.0
2007-02-14 09:30:00,4.24,4.24,4.21,4.21,384000.0,3.6952,3.6952,3.669,3.669,384000.0
2007-02-14 10:00:00,4.21,4.23,4.21,4.23,1118400.0,3.669,3.6864,3.669,3.6864,1118400.0
2007-02-14 11:00:00,4.22,4.24,4.22,4.23,984000.0,3.6777,3.6952,3.6777,3.6864,984000.0
2007-02-14 12:00:00,4.23,4.23,4.22,4.23,1019200.0,3.6864,3.6864,3.6777,3.6864,1019200.0
2007-02-14 13:00:00,4.23,4.24,4.22,4.23,950400.0,3.6864,3.6952,3.6777,3.6864,950400.0
2007-02-14 14:00:00,4.23,4.23,4.22,4.23,1574400.0,3.6864,3.6864,3.6777,3.6864,1574400.0
2007-02-14 15:00:00,4.23,4.24,4.21,4.22,1880000.0,3.6864,3.6952,3.669,3.6777,1880000.0
2007-02-15 09:30:00,4.22,4.24,4.2,4.23,724800.0,3.6777,3.6952,3.6603,3.6864,724800.0
2007-02-15 10:00:00,4.23,4.23,4.21,4.21,1046400.0,3.6864,3.6864,3.669,3.669,1046400.0
2007-02-15 11:00:00,4.21,4.24,4.21,4.23,792000.0,3.669,3.6952,3.669,3.6864,792000.0
2007-02-15 12:00:00,4.23,4.23,4.22,4.23,508800.0,3.6864,3.6864,3.6777,3.6864,508800.0
2007-02-15 13:00:00,4.23,4.23,4.21,4.22,633600.0,3.6864,3.6864,3.669,3.6777,633600.0
2007-02-15 14:00:00,4.22,4.23,4.21,4.23,867200.0,3.6777,3.6864,3.669,3.6864,867200.0
2007-02-15 15:00:00,4.23,4.23,4.21,4.21,1846400.0,3.6864,3.6864,3.669,3.669,1846400.0
2007-02-16 09:30:00,4.21,4.21,4.17,4.18,611200.0,3.669,3.669,3.6341,3.6429,611200.0
2007-02-16 10:00:00,4.18,4.2,4.17,4.2,1720000.0,3.6429,3.6603,3.6341,3.6603,1720000.0
2007-02-16 11:00:00,4.2,4.21,4.2,4.2,593600.0,3.6603,3.669,3.6603,3.6603,593600.0
2007-02-16 12:00:00,4.2,4.21,4.19,4.19,504000.0,3.6603,3.669,3.6516,3.6516,504000.0
2007-02-16 13:00:00,4.19,4.19,4.18,4.19,561600.0,3.6516,3.6516,3.6429,3.6516,561600.0
2007-02-16 14:00:00,4.19,4.19,4.18,4.19,1086400.0,3.6516,3.6516,3.6429,3.6516,1086400.0
2007-02-16 15:00:00,4.19,4.19,4.19,4.19,2494400.0,3.6516,3.6516,3.6516,3.6516,2494400.0
2007-02-20 09:30:00,4.19,4.19,4.16,4.18,534400.0,3.6516,3.6516,3.6254,3.6429,534400.0
2007-02-20 10:00:00,4.18,4.19,4.17,4.19,1780800.0,3.6429,3.6516,3.6341,3.6516,1780800.0
2007-02-20 11:00:00,4.19,4.2,4.19,4.2,4524800.0,3.6516,3.6603,3.6516,3.6603,4524800.0
2007-02-20 12:00:00,4.2,4.22,4.2,4.21,979200.0,3.6603,3.6777,3.6603,3.669,979200.0
2007-02-20 13:00:00,4.21,4.23,4.21,4.22,1086400.0,3.669,3.6864,3.669,3.6777,1086400.0
2007-02-20 14:00:00,4.22,4.24,4.22,4.24,1537600.0,3.6777,3.6952,3.6777,3.6952,1537600.0
2007-02-20 15:00:00,4.24,4.25,4.23,4.24,2113600.0,3.6952,3.7039,3.6864,3.6952,2113600.0
2007-02-21 09:30:00,4.23,4.24,4.2,4.21,569600.0,3.6864,3.6952,3.6603,3.669,569600.0
2007-02-21 10:00:00,4.21,4.23,4.19,4.22,2196800.0,3.669,3.6864,3.6516,3.6777,2196800.0
2007-02-21 11:00:00,4.22,4.22,4.21,4.22,1648000.0,3.6777,3.6777,3.669,3.6777,1648000.0
2007-02-21 12:00:00,4.22,4.23,4.21,4.23,817600.0,3.6777,3.6864,3.669,3.6864,817600.0
2007-02-21 13:00:00,4.23,4.23,4.22,4.22,934400.0,3.6864,3.6864,3.6777,3.6777,934400.0
2007-02-21 14:00:00,4.22,4.24,4.22,4.24,1443200.0,3.6777,3.6952,3.6777,3.6952,1443200.0
2007-02-21 15:00:00,4.24,4.25,4.24,4.25,753600.0,3.6952,3.7039,3.6952,3.7039,753600.0
2007-02-22 09:30:00,4.25,4.25,4.22,4.24,862400.0,3.7039,3.7039,3.6777,3.6952,862400.0
2007-02-22 10:00:00,4.24,4.24,4.23,4.24,1198400.0,3.6952,3.6952,3.6864,3.6952,1198400.0
2007-02-22 11:00:00,4.24,4.24,4.22,4.23,1574400.0,3.6952,3.6952,3.6777,3.6864,1574400.0
2007-02-22 12:00:00,4.23,4.23,4.22,4.22,478400.0,3.6864,3.6864,3.6777,3.6777,478400.0
2007-02-22 13:00:00,4.22,4.24,4.22,4.23,1145600.0,3.6777,3.6952,3.6777,3.6864,1145600.0
2007-02-22 14:00:00,4.23,4.24,4.23,4.23,1222400.0,3.6864,3.6952,3.6864,3.6864,1222400.0
2007-02-22 15:00:00,4.23,4.25,4.23,4.24,1454400.0,3.6864,3.7039,3.6864,3.6952,1454400.0
2007-02-23 09:30:00,4.23,4.24,4.23,4.23,305600.0,3.6864,3.6952,3.6864,3.6864,305600.0
2007-02-23 10:00:00,4.23,4.25,4.22,4.24,766400.0,3.6864,3.7039,3.6777,3.6952,766400.0
2007-02-23 11:00:00,4.24,4.25,4.23,4.24,398400.0,3.6952,3.7039,3.6864,3.6952,398400.0
2007-02-23 12:00:00,4.24,4.25,4.23,4.25,555200.0,3.6952,3.7039,3.6864,3.7039,555200.0
2007-02-23 13:00:00,4.25,4.25,4.24,4.24,334400.0,3.7039,3.7039,3.6952,3.6952,334400.0
2007-02-23 14:00:00,4.24,4.25,4.24,4.24,640000.0,3.6952,3.7039,3.6952,3.6952,640000.0
2007-02-23 15:00:00,4.24,4.24,4.23,4.24,875200.0,3.6952,3.6952,3.6864,3.6952,875200.0
2007-02-26 09:30:00,4.27,4.28,4.24,4.25,948800.0,3.7213,3.73,3.6952,3.7039,948800.0
2007-02-26 10:00:00,4.25,4.26,4.24,4.26,1331200.0,3.7039,3.7126,3.6952,3.7126,1331200.0
2007-02-26 11:00:00,4.25,4.27,4.24,4.26,998400.0,3.7039,3.7213,3.6952,3.7126,998400.0
2007-02-26 12:00:00,4.25,4.26,4.24,4.24,665600.0,3.7039,3.7126,3.6952,3.6952,665600.0
2007-02-26 13:00:00,4.24,4.25,4.24,4.25,548800.0,3.6952,3.7039,3.6952,3.7039,548800.0
2007-02-26 14:00:00,4.25,4.26,4.24,4.25,435200.0,3.7039,3.7126,3.6952,3.7039,435200.0
2007-02-26 15:00:00,4.25,4.26,4.24,4.26,1446400.0,3.7039,3.7126,3.6952,3.7126,1446400.0
2007-02-27 09:30:00,4.19,4.19,4.13,4.13,1033600.0,3.6516,3.6516,3.5993,3.5993,1033600.0
2007-02-27 10:00:00,4.13,4.15,4.13,4.13,1265600.0,3.5993,3.6167,3.5993,3.5993,1265600.0
2007-02-27 11:00:00,4.14,4.14,4.11,4.11,1222400.0,3.608,3.608,3.5819,3.5819,1222400.0
2007-02-27 12:00:00,4.11,4.12,4.08,4.1,1033600.0,3.5819,3.5906,3.5557,3.5731,1033600.0
2007-02-27 13:00:00,4.1,4.1,4.07,4.09,1294400.0,3.5731,3.5731,3.547,3.5644,1294400.0
2007-02-27 14:00:00,4.09,4.09,4.05,4.06,2329600.0,3.5644,3.5644,3.5296,3.5383,2329600.0
2007-02-27 15:00:00,4.06,4.12,4.01,4.06,2515200.0,3.5383,3.5906,3.4947,3.5383,2515200.0
2007-02-28 09:30:00,4.07,4.09,4.0,4.01,1081600.0,3.547,3.5644,3.486,3.4947,1081600.0
2007-02-28 10:00:00,4.01,4.1,4.01,4.08,1371200.0,3.4947,3.5731,3.4947,3.5557,1371200.0
2007-02-28 11:00:00,4.08,4.1,4.05,4.06,585600.0,3.5557,3.5731,3.5296,3.5383,585600.0
2007-02-28 12:00:00,4.05,4.05,4.03,4.05,1225600.0,3.5296,3.5296,3.5121,3.5296,1225600.0
2007-02-28 13:00:00,4.05,4.06,4.04,4.04,664000.0,3.5296,3.5383,3.5209,3.5209,664000.0
2007-02-28 14:00:00,4.05,4.05,4.03,4.04,900800.0,3.5296,3.5296,3.5121,3.5209,900800.0
2007-02-28 15:00:00,4.04,4.06,4.03,4.04,2057600.0,3.5209,3.5383,3.5121,3.5209,2057600.0
2007-03-01 09:30:00,3.98,3.99,3.95,3.97,1105600.0,3.4686,3.4773,3.4424,3.4599,1105600.0
2007-03-01 10:00:00,3.97,3.99,3.95,3.97,1704000.0,3.4599,3.4773,3.4424,3.4599,1704000.0
2007-03-01 11:00:00,3.98,4.01,3.96,4.01,1699200.0,3.4686,3.4947,3.4511,3.4947,1699200.0
2007-03-01 12:00:00,4.01,4.02,4.0,4.02,992000.0,3.4947,3.5034,3.486,3.5034,992000.0
2007-03-01 13:00:00,4.02,4.03,4.01,4.03,652800.0,3.5034,3.5121,3.4947,3.5121,652800.0
2007-03-01 14:00:00,4.03,4.08,4.03,4.07,1524800.0,3.5121,3.5557,3.5121,3.547,1524800.0
2007-03-01 15:00:00,4.07,4.07,4.02,4.03,1848000.0,3.547,3.547,3.5034,3.5121,1848000.0
2007-03-02 09:30:00,4.01,4.02,3.99,4.01,507200.0,3.4947,3.5034,3.4773,3.4947,507200.0
2007-03-02 10:00:00,4.0,4.05,4.0,4.05,1060800.0,3.486,3.5296,3.486,3.5296,1060800.0
2007-03-02 11:00:00,4.04,4.05,4.02,4.02,888000.0,3.5209,3.5296,3.5034,3.5034,888000.0
2007-03-02 12:00:00,4.02,4.03,3.96,3.99,980800.0,3.5034,3.5121,3.4511,3.4773,980800.0
2007-03-02 13:00:00,3.99,3.99,3.96,3.97,755200.0,3.4773,3.4773,3.4511,3.4599,755200.0
2007-03-02 14:00:00,3.97,3.98,3.93,3.95,1424000.0,3.4599,3.4686,3.425,3.4424,1424000.0
2007-03-02 15:00:00,3.96,3.98,3.94,3.95,1993600.0,3.4511,3.4686,3.4337,3.4424,1993600.0
2007-03-05 09:30:00,3.92,3.95,3.91,3.93,918400.0,3.4163,3.4424,3.4076,3.425,918400.0
2007-03-05 10:00:00,3.94,3.99,3.91,3.92,2163200.0,3.4337,3.4773,3.4076,3.4163,2163200.0
2007-03-05 11:00:00,3.92,3.94,3.91,3.92,1316800.0,3.4163,3.4337,3.4076,3.4163,1316800.0
2007-03-05 12:00:00,3.92,3.93,3.91,3.92,734400.0,3.4163,3.425,3.4076,3.4163,734400.0
2007-03-05 13:00:00,3.92,3.94,3.91,3.93,1555200.0,3.4163,3.4337,3.4076,3.425,1555200.0
2007-03-05 14:00:00,3.93,3.94,3.92,3.93,1441600.0,3.425,3.4337,3.4163,3.425,1441600.0
2007-03-05 15:00:00,3.93,3.94,3.9,3.91,2180800.0,3.425,3.4337,3.3988,3.4076,2180800.0
2007-03-06 09:30:00,3.88,3.95,3.88,3.94,880000.0,3.3814,3.4424,3.3814,3.4337,880000.0
2007-03-06 10:00:00,3.94,3.95,3.93,3.93,1289600.0,3.4337,3.4424,3.425,3.425,1289600.0
2007-03-06 11:00:00,3.94,3.97,3.93,3.96,499200.0,3.4337,3.4599,3.425,3.4511,499200.0
2007-03-06 12:00:00,3.96,3.98,3.96,3.98,704000.0,3.4511,3.4686,3.4511,3.4686,704000.0
2007-03-06 13:00:00,3.98,3.98,3.97,3.98,1348800.0,3.4686,3.4686,3.4599,3.4686,1348800.0
2007-03-06 14:00:00,3.98,3.98,3.95,3.96,2416000.0,3.4686,3.4686,3.4424,3.4511,2416000.0
2007-03-06 15:00:00,3.96,3.97,3.95,3.95,2299200.0,3.4511,3.4599,3.4424,3.4424,2299200.0
2007-03-07 09:30:00,3.94,3.94,3.9,3.91,867200.0,3.4337,3.4337,3.3988,3.4076,867200.0
2007-03-07 10:00:00,3.91,3.91,3.89,3.9,1822400.0,3.4076,3.4076,3.3901,3.3988,1822400.0
2007-03-07 11:00:00,3.9,3.91,3.89,3.9,1216000.0,3.3988,3.4076,3.3901,3.3988,1216000.0
2007-03-07 12:00:00,3.9,3.91,3.9,3.91,1278400.0,3.3988,3.4076,3.3988,3.4076,1278400.0
2007-03-07 13:00:00,3.91,3.92,3.9,3.91,1905600.0,3.4076,3.4163,3.3988,3.4076,1905600.0
2007-03-07 14:00:00,3.92,3.93,3.91,3.92,2100800.0,3.4163,3.425,3.4076,3.4163,2100800.0
2007-03-07 15:00:00,3.92,3.93,3.92,3.92,2064000.0,3.4163,3.425,3.4163,3.4163,2064000.0
2007-03-08 09:30:00,3.96,3.97,3.95,3.96,420800.0,3.4511,3.4599,3.4424,3.4511,420800.0
2007-03-08 10:00:00,3.96,3.99,3.95,3.98,704000.0,3.4511,3.4773,3.4424,3.4686,704000.0
2007-03-08 11:00:00,3.98,3.99,3.98,3.98,406400.0,3.4686,3.4773,3.4686,3.4686,406400.0
2007-03-08 12:00:00,3.98,3.98,3.97,3.98,484800.0,3.4686,3.4686,3.4599,3.4686,484800.0
2007-03-08 13:00:00,3.98,4.0,3.97,3.99,907200.0,3.4686,3.486,3.4599,3.4773,907200.0
2007-03-08 14:00:00,3.99,3.99,3.95,3.97,1057600.0,3.4773,3.4773,3.4424,3.4599,1057600.0
2007-03-08 15:00:00,3.97,3.97,3.95,3.96,1208000.0,3.4599,3.4599,3.4424,3.4511,1208000.0
2007-03-09 09:30:00,3.98,4.0,3.96,3.99,769600.0,3.4686,3.486,3.4511,3.4773,769600.0
2007-03-09 10:00:00,3.99,4.03,3.98,4.02,2108800.0,3.4773,3.5121,3.4686,3.5034,2108800.0
2007-03-09 11:00:00,4.02,4.04,4.02,4.04,2524800.0,3.5034,3.5209,3.5034,3.5209,2524800.0
2007-03-09 12:00:00,4.04,4.06,4.03,4.04,1155200.0,3.5209,3.5383,3.5121,3.5209,1155200.0
2007-03-09 13:00:00,4.04,4.05,4.03,4.05,1496000.0,3.5209,3.5296,3.5121,3.5296,1496000.0
2007-03-09 14:00:00,4.04,4.06,4.04,4.06,2865600.0,3.5209,3.5383,3.5209,3.5383,2865600.0
2007-03-09 15:00:00,4.06,4.06,4.04,4.05,3600000.0,3.5383,3.5383,3.5209,3.5296,3600000.0
2007-03-12 09:30:00,4.03,4.06,4.02,4.03,712000.0,3.5137,3.5399,3.505,3.5137,712000.0
2007-03-12 10:00:00,4.03,4.05,4.01,4.05,809600.0,3.5137,3.5312,3.4963,3.5312,809600.0
2007-03-12 11:00:00,4.05,4.05,4.04,4.04,548800.0,3.5312,3.5312,3.5225,3.5225,548800.0
2007-03-12 12:00:00,4.04,4.07,4.04,4.06,729600.0,3.5225,3.5486,3.5225,3.5399,729600.0
2007-03-12 13:00:00,4.07,4.07,4.05,4.07,1113600.0,3.5486,3.5486,3.5312,3.5486,1113600.0
2007-03-12 14:00:00,4.07,4.09,4.07,4.09,1321600.0,3.5486,3.5661,3.5486,3.5661,1321600.0
2007-03-12 15:00:00,4.09,4.09,4.08,4.09,1865600.0,3.5661,3.5661,3.5573,3.5661,1865600.0
2007-03-13 09:30:00,4.05,4.08,4.05,4.06,662400.0,3.5312,3.5573,3.5312,3.5399,662400.0
2007-03-13 10:00:00,4.06,4.08,4.06,4.08,873600.0,3.5399,3.5573,3.5399,3.5573,873600.0
2007-03-13 11:00:00,4.08,4.09,4.04,4.05,947200.0,3.5573,3.5661,3.5225,3.5312,947200.0
2007-03-13 12:00:00,4.05,4.06,4.01,4.03,825600.0,3.5312,3.5399,3.4963,3.5137,825600.0
2007-03-13 13:00:00,4.03,4.04,4.01,4.03,753600.0,3.5137,3.5225,3.4963,3.5137,753600.0
2007-03-13 14:00:00,4.03,4.03,4.0,4.0,916800.0,3.5137,3.5137,3.4876,3.4876,916800.0
2007-03-13 15:00:00,4.0,4.01,3.98,3.99,1865600.0,3.4876,3.4963,3.4702,3.4789,1865600.0
2007-03-14 09:30:00,4.0,4.01,3.96,3.97,531200.0,3.4876,3.4963,3.4527,3.4614,531200.0
2007-03-14 10:00:00,3.97,3.99,3.95,3.99,774400.0,3.4614,3.4789,3.444,3.4789,774400.0
2007-03-14 11:00:00,3.99,4.0,3.96,3.97,931200.0,3.4789,3.4876,3.4527,3.4614,931200.0
2007-03-14 12:00:00,3.97,3.97,3.95,3.95,1198400.0,3.4614,3.4614,3.444,3.444,1198400.0
2007-03-14 13:00:00,3.96,3.99,3.96,3.97,1976000.0,3.4527,3.4789,3.4527,3.4614,1976000.0
2007-03-14 14:00:00,3.97,4.01,3.97,4.0,3171200.0,3.4614,3.4963,3.4614,3.4876,3171200.0
2007-03-14 15:00:00,4.0,4.03,4.0,4.02,2774400.0,3.4876,3.5137,3.4876,3.505,2774400.0
2007-03-15 09:30:00,4.01,4.03,4.0,4.02,312000.0,3.4963,3.5137,3.4876,3.505,312000.0
2007-03-15 10:00:00,4.02,4.04,4.02,4.03,406400.0,3.505,3.5225,3.505,3.5137,406400.0
2007-03-15 11:00:00,4.03,4.03,4.01,4.02,452800.0,3.5137,3.5137,3.4963,3.505,452800.0
2007-03-15 12:00:00,4.01,4.02,4.01,4.02,563200.0,3.4963,3.505,3.4963,3.505,563200.0
2007-03-15 13:00:00,4.02,4.02,4.01,4.01,512000.0,3.505,3.505,3.4963,3.4963,512000.0
2007-03-15 14:00:00,4.01,4.03,4.01,4.02,569600.0,3.4963,3.5137,3.4963,3.505,569600.0
2007-03-15 15:00:00,4.02,4.03,4.02,4.03,761600.0,3.505,3.5137,3.505,3.5137,761600.0
2007-03-16 09:30:00,4.03,4.04,4.0,4.03,649600.0,3.5137,3.5225,3.4876,3.5137,649600.0
2007-03-16 10:00:00,4.03,4.04,4.0,4.01,835200.0,3.5137,3.5225,3.4876,3.4963,835200.0
2007-03-16 11:00:00,4.0,4.01,3.97,3.98,745600.0,3.4876,3.4963,3.4614,3.4702,745600.0
2007-03-16 12:00:00,3.98,4.01,3.97,4.01,526400.0,3.4702,3.4963,3.4614,3.4963,526400.0
2007-03-16 13:00:00,4.01,4.02,4.0,4.01,652800.0,3.4963,3.505,3.4876,3.4963,652800.0
2007-03-16 14:00:00,4.01,4.01,3.99,3.99,478400.0,3.4963,3.4963,3.4789,3.4789,478400.0
2007-03-16 15:00:00,3.99,4.01,3.99,4.0,1156800.0,3.4789,3.4963,3.4789,3.4876,1156800.0
2007-03-19 09:30:00,4.02,4.05,4.02,4.05,417600.0,3.505,3.5312,3.505,3.5312,417600.0
2007-03-19 10:00:00,4.05,4.06,4.03,4.05,617600.0,3.5312,3.5399,3.5137,3.5312,617600.0
2007-03-19 11:00:00,4.06,4.06,4.04,4.05,436800.0,3.5399,3.5399,3.5225,3.5312,436800.0
2007-03-19 12:00:00,4.04,4.05,4.04,4.05,688000.0,3.5225,3.5312,3.5225,3.5312,688000.0
2007-03-19 13:00:00,4.05,4.06,4.03,4.06,555200.0,3.5312,3.5399,3.5137,3.5399,555200.0
2007-03-19 14:00:00,4.06,4.06,4.04,4.04,936000.0,3.5399,3.5399,3.5225,3.5225,936000.0
2007-03-19 15:00:00,4.04,4.05,4.04,4.05,1220800.0,3.5225,3.5312,3.5225,3.5312,1220800.0
2007-03-20 09:30:00,4.04,4.05,4.03,4.05,296000.0,3.5225,3.5312,3.5137,3.5312,296000.0
2007-03-20 10:00:00,4.05,4.07,4.04,4.07,785600.0,3.5312,3.5486,3.5225,3.5486,785600.0
2007-03-20 11:00:00,4.07,4.08,4.06,4.06,1128000.0,3.5486,3.5573,3.5399,3.5399,1128000.0
2007-03-20 12:00:00,4.06,4.08,4.05,4.08,1185600.0,3.5399,3.5573,3.5312,3.5573,1185600.0
2007-03-20 13:00:00,4.08,4.09,4.06,4.07,841600.0,3.5573,3.5661,3.5399,3.5486,841600.0
2007-03-20 14:00:00,4.07,4.08,4.06,4.06,1088000.0,3.5486,3.5573,3.5399,3.5399,1088000.0
2007-03-20 15:00:00,4.07,4.07,4.06,4.07,1766400.0,3.5486,3.5486,3.5399,3.5486,1766400.0
2007-03-21 09:30:00,4.08,4.08,4.02,4.03,1368000.0,3.5573,3.5573,3.505,3.5137,1368000.0
2007-03-21 10:00:00,4.03,4.05,4.02,4.04,1849600.0,3.5137,3.5312,3.505,3.5225,1849600.0
2007-03-21 11:00:00,4.04,4.05,4.03,4.04,1025600.0,3.5225,3.5312,3.5137,3.5225,1025600.0
2007-03-21 12:00:00,4.03,4.04,4.03,4.04,737600.0,3.5137,3.5225,3.5137,3.5225,737600.0
2007-03-21 13:00:00,4.04,4.05,4.03,4.05,702400.0,3.5225,3.5312,3.5137,3.5312,702400.0
2007-03-21 14:00:00,4.05,4.11,4.04,4.11,1852800.0,3.5312,3.5835,3.5225,3.5835,1852800.0
2007-03-21 15:00:00,4.11,4.12,4.08,4.11,1881600.0,3.5835,3.5922,3.5573,3.5835,1881600.0
2007-03-22 09:30:00,4.12,4.13,4.08,4.09,510400.0,3.5922,3.6009,3.5573,3.5661,510400.0
2007-03-22 10:00:00,4.09,4.11,4.08,4.09,646400.0,3.5661,3.5835,3.5573,3.5661,646400.0
2007-03-22 11:00:00,4.09,4.11,4.09,4.11,358400.0,3.5661,3.5835,3.5661,3.5835,358400.0
2007-03-22 12:00:00,4.11,4.12,4.11,4.12,448000.0,3.5835,3.5922,3.5835,3.5922,448000.0
2007-03-22 13:00:00,4.12,4.12,4.11,4.12,617600.0,3.5922,3.5922,3.5835,3.5922,617600.0
2007-03-22 14:00:00,4.12,4.14,4.12,4.13,1329600.0,3.5922,3.6097,3.5922,3.6009,1329600.0
2007-03-22 15:00:00,4.13,4.13,4.11,4.13,1476800.0,3.6009,3.6009,3.5835,3.6009,1476800.0
2007-03-23 09:30:00,4.12,4.14,4.11,4.11,700800.0,3.5922,3.6097,3.5835,3.5835,700800.0
2007-03-23 10:00:00,4.11,4.13,4.09,4.11,1875200.0,3.5835,3.6009,3.5661,3.5835,1875200.0
2007-03-23 11:00:00,4.11,4.11,4.1,4.11,641600.0,3.5835,3.5835,3.5748,3.5835,641600.0
2007-03-23 12:00:00,4.11,4.13,4.11,4.12,1134400.0,3.5835,3.6009,3.5835,3.5922,1134400.0
2007-03-23 13:00:00,4.12,4.15,4.12,4.13,1633600.0,3.5922,3.6184,3.5922,3.6009,1633600.0
2007-03-23 14:00:00,4.13,4.15,4.12,4.14,1083200.0,3.6009,3.6184,3.5922,3.6097,1083200.0
2007-03-23 15:00:00,4.15,4.15,4.14,4.14,1448000.0,3.6184,3.6184,3.6097,3.6097,1448000.0
2007-03-26 09:30:00,4.16,4.17,4.14,4.14,1068800.0,3.6271,3.6358,3.6097,3.6097,1068800.0
2007-03-26 10:00:00,4.14,4.14,4.08,4.09,1940800.0,3.6097,3.6097,3.5573,3.5661,1940800.0
2007-03-26 11:00:00,4.09,4.09,4.08,4.08,1491200.0,3.5661,3.5661,3.5573,3.5573,1491200.0
2007-03-26 12:00:00,4.08,4.1,4.08,4.09,1083200.0,3.5573,3.5748,3.5573,3.5661,1083200.0
2007-03-26 13:00:00,4.09,4.09,4.08,4.09,939200.0,3.5661,3.5661,3.5573,3.5661,939200.0
2007-03-26 14:00:00,4.09,4.09,4.08,4.09,1364800.0,3.5661,3.5661,3.5573,3.5661,1364800.0
2007-03-26 15:00:00,4.09,4.11,4.08,4.11,3376000.0,3.5661,3.5835,3.5573,3.5835,3376000.0
2007-03-27 09:30:00,4.1,4.1,4.01,4.06,2124800.0,3.5748,3.5748,3.4963,3.5399,2124800.0
2007-03-27 10:00:00,4.06,4.09,4.06,4.08,2060800.0,3.5399,3.5661,3.5399,3.5573,2060800.0
2007-03-27 11:00:00,4.07,4.09,4.07,4.08,1160000.0,3.5486,3.5661,3.5486,3.5573,1160000.0
2007-03-27 12:00:00,4.07,4.09,4.06,4.09,1185600.0,3.5486,3.5661,3.5399,3.5661,1185600.0
2007-03-27 13:00:00,4.09,4.11,4.09,4.1,987200.0,3.5661,3.5835,3.5661,3.5748,987200.0
2007-03-27 14:00:00,4.1,4.11,4.1,4.11,864000.0,3.5748,3.5835,3.5748,3.5835,864000.0
2007-03-27 15:00:00,4.1,4.1,4.08,4.09,2587200.0,3.5748,3.5748,3.5573,3.5661,2587200.0
2007-03-28 09:30:00,4.07,4.08,4.05,4.07,297600.0,3.5486,3.5573,3.5312,3.5486,297600.0
2007-03-28 10:00:00,4.07,4.09,4.06,4.07,947200.0,3.5486,3.5661,3.5399,3.5486,947200.0
2007-03-28 11:00:00,4.07,4.09,4.07,4.09,630400.0,3.5486,3.5661,3.5486,3.5661,630400.0
2007-03-28 12:00:00,4.09,4.11,4.09,4.11,830400.0,3.5661,3.5835,3.5661,3.5835,830400.0
2007-03-28 13:00:00,4.11,4.11,4.1,4.1,857600.0,3.5835,3.5835,3.5748,3.5748,857600.0
2007-03-28 14:00:00,4.1,4.11,4.08,4.08,560000.0,3.5748,3.5835,3.5573,3.5573,560000.0
2007-03-28 15:00:00,4.08,4.1,4.08,4.09,1190400.0,3.5573,3.5748,3.5573,3.5661,1190400.0
2007-03-29 09:30:00,4.13,4.14,4.09,4.09,769600.0,3.6009,3.6097,3.5661,3.5661,769600.0
2007-03-29 10:00:00,4.09,4.1,4.07,4.08,1040000.0,3.5661,3.5748,3.5486,3.5573,1040000.0
2007-03-29 11:00:00,4.08,4.08,4.05,4.05,944000.0,3.5573,3.5573,3.5312,3.5312,944000.0
2007-03-29 12:00:00,4.05,4.06,4.04,4.04,960000.0,3.5312,3.5399,3.5225,3.5225,960000.0
2007-03-29 13:00:00,4.04,4.04,4.01,4.02,1147200.0,3.5225,3.5225,3.4963,3.505,1147200.0
2007-03-29 14:00:00,4.02,4.03,4.01,4.03,1531200.0,3.505,3.5137,3.4963,3.5137,1531200.0
2007-03-29 15:00:00,4.03,4.04,4.03,4.04,2332800.0,3.5137,3.5225,3.5137,3.5225,2332800.0
2007-03-30 09:30:00,4.0,4.08,3.99,4.07,1020800.0,3.4876,3.5573,3.4789,3.5486,1020800.0
2007-03-30 10:00:00,4.07,4.08,4.05,4.06,1489600.0,3.5486,3.5573,3.5312,3.5399,1489600.0
2007-03-30 11:00:00,4.06,4.06,4.01,4.01,1368000.0,3.5399,3.5399,3.4963,3.4963,1368000.0
2007-03-30 12:00:00,4.01,4.02,4.0,4.02,976000.0,3.4963,3.505,3.4876,3.505,976000.0
2007-03-30 13:00:00,4.02,4.03,4.01,4.02,1188800.0,3.505,3.5137,3.4963,3.505,1188800.0
2007-03-30 14:00:00,4.03,4.05,4.03,4.04,974400.0,3.5137,3.5312,3.5137,3.5225,974400.0
2007-03-30 15:00:00,4.04,4.05,4.03,4.04,1467200.0,3.5225,3.5312,3.5137,3.5225,1467200.0
2007-04-02 09:30:00,4.05,4.11,4.03,4.1,793600.0,3.5312,3.5835,3.5137,3.5748,793600.0
2007-04-02 10:00:00,4.1,4.14,4.09,4.1,1653600.0,3.5748,3.6097,3.5661,3.5748,1653600.0
2007-04-02 11:00:00,4.1,4.12,4.1,4.11,650400.0,3.5748,3.5922,3.5748,3.5835,650400.0
2007-04-02 12:00:00,4.11,4.11,4.08,4.09,592000.0,3.5835,3.5835,3.5573,3.5661,592000.0
2007-04-02 13:00:00,4.09,4.1,4.08,4.09,731200.0,3.5661,3.5748,3.5573,3.5661,731200.0
2007-04-02 14:00:00,4.09,4.09,4.07,4.08,800800.0,3.5661,3.5661,3.5486,3.5573,800800.0
2007-04-02 15:00:00,4.08,4.1,4.08,4.1,1546400.0,3.5573,3.5748,3.5573,3.5748,1546400.0
2007-04-03 09:30:00,4.14,4.18,4.13,4.16,1151200.0,3.6097,3.6445,3.6009,3.6271,1151200.0
2007-04-03 10:00:00,4.16,4.21,4.16,4.2,1689600.0,3.6271,3.6707,3.6271,3.662,1689600.0
2007-04-03 11:00:00,4.2,4.23,4.19,4.22,1434400.0,3.662,3.6881,3.6533,3.6794,1434400.0
2007-04-03 12:00:00,4.22,4.23,4.2,4.2,1092800.0,3.6794,3.6881,3.662,3.662,1092800.0
2007-04-03 13:00:00,4.2,4.23,4.2,4.21,962400.0,3.662,3.6881,3.662,3.6707,962400.0
2007-04-03 14:00:00,4.21,4.21,4.19,4.2,1305600.0,3.6707,3.6707,3.6533,3.662,1305600.0
2007-04-03 15:00:00,4.2,4.22,4.2,4.21,2327200.0,3.662,3.6794,3.662,3.6707,2327200.0
2007-04-04 09:30:00,4.22,4.27,4.21,4.21,866400.0,3.6794,3.723,3.6707,3.6707,866400.0
2007-04-04 10:00:00,4.21,4.25,4.21,4.24,1411200.0,3.6707,3.7056,3.6707,3.6968,1411200.0
2007-04-04 11:00:00,4.24,4.26,4.23,4.25,588000.0,3.6968,3.7143,3.6881,3.7056,588000.0
2007-04-04 12:00:00,4.25,4.25,4.22,4.25,588800.0,3.7056,3.7056,3.6794,3.7056,588800.0
2007-04-04 13:00:00,4.25,4.26,4.24,4.25,960000.0,3.7056,3.7143,3.6968,3.7056,960000.0
2007-04-04 14:00:00,4.25,4.26,4.25,4.26,722400.0,3.7056,3.7143,3.7056,3.7143,722400.0
2007-04-04 15:00:00,4.26,4.27,4.25,4.27,1836800.0,3.7143,3.723,3.7056,3.723,1836800.0
2007-04-05 09:30:00,4.27,4.29,4.25,4.26,606400.0,3.723,3.7404,3.7056,3.7143,606400.0
2007-04-05 10:00:00,4.26,4.26,4.23,4.23,777600.0,3.7143,3.7143,3.6881,3.6881,777600.0
2007-04-05 11:00:00,4.23,4.24,4.22,4.23,481600.0,3.6881,3.6968,3.6794,3.6881,481600.0
2007-04-05 12:00:00,4.23,4.24,4.22,4.23,408800.0,3.6881,3.6968,3.6794,3.6881,408800.0
2007-04-05 13:00:00,4.23,4.24,4.23,4.24,627200.0,3.6881,3.6968,3.6881,3.6968,627200.0
2007-04-05 14:00:00,4.24,4.25,4.24,4.24,877600.0,3.6968,3.7056,3.6968,3.6968,877600.0
2007-04-05 15:00:00,4.24,4.25,4.24,4.24,1484000.0,3.6968,3.7056,3.6968,3.6968,1484000.0
2007-04-09 09:30:00,4.25,4.25,4.2,4.22,739200.0,3.7056,3.7056,3.662,3.6794,739200.0
2007-04-09 10:00:00,4.22,4.22,4.18,4.18,1079200.0,3.6794,3.6794,3.6445,3.6445,1079200.0
2007-04-09 11:00:00,4.18,4.19,4.18,4.19,1016000.0,3.6445,3.6533,3.6445,3.6533,1016000.0
2007-04-09 12:00:00,4.19,4.2,4.18,4.2,715200.0,3.6533,3.662,3.6445,3.662,715200.0
2007-04-09 13:00:00,4.2,4.2,4.19,4.2,575200.0,3.662,3.662,3.6533,3.662,575200.0
2007-04-09 14:00:00,4.2,4.2,4.19,4.19,519200.0,3.662,3.662,3.6533,3.6533,519200.0
2007-04-09 15:00:00,4.2,4.21,4.19,4.2,1196000.0,3.662,3.6707,3.6533,3.662,1196000.0
2007-04-10 09:30:00,4.2,4.21,4.18,4.19,619200.0,3.662,3.6707,3.6445,3.6533,619200.0
2007-04-10 10:00:00,4.19,4.19,4.15,4.16,1290400.0,3.6533,3.6533,3.6184,3.6271,1290400.0
2007-04-10 11:00:00,4.16,4.21,4.16,4.19,940800.0,3.6271,3.6707,3.6271,3.6533,940800.0
2007-04-10 12:00:00,4.19,4.22,4.19,4.19,956000.0,3.6533,3.6794,3.6533,3.6533,956000.0
2007-04-10 13:00:00,4.19,4.21,4.19,4.21,500000.0,3.6533,3.6707,3.6533,3.6707,500000.0
2007-04-10 14:00:00,4.21,4.22,4.2,4.21,754400.0,3.6707,3.6794,3.662,3.6707,754400.0
2007-04-10 15:00:00,4.21,4.22,4.2,4.21,796000.0,3.6707,3.6794,3.662,3.6707,796000.0
2007-04-11 09:30:00,4.22,4.22,4.18,4.2,600000.0,3.6794,3.6794,3.6445,3.662,600000.0
2007-04-11 10:00:00,4.21,4.23,4.18,4.2,914400.0,3.6707,3.6881,3.6445,3.662,914400.0
2007-04-11 11:00:00,4.2,4.21,4.2,4.21,488000.0,3.662,3.6707,3.662,3.6707,488000.0
2007-04-11 12:00:00,4.21,4.22,4.19,4.19,709600.0,3.6707,3.6794,3.6533,3.6533,709600.0
2007-04-11 13:00:00,4.19,4.21,4.18,4.19,555200.0,3.6533,3.6707,3.6445,3.6533,555200.0
2007-04-11 14:00:00,4.19,4.19,4.15,4.17,1394400.0,3.6533,3.6533,3.6184,3.6358,1394400.0
2007-04-11 15:00:00,4.17,4.18,4.16,4.18,1231200.0,3.6358,3.6445,3.6271,3.6445,1231200.0
2007-04-12 09:30:00,4.18,4.18,4.12,4.16,1177600.0,3.6445,3.6445,3.5922,3.6271,1177600.0
2007-04-12 10:00:00,4.16,4.19,4.15,4.17,608000.0,3.6271,3.6533,3.6184,3.6358,608000.0
2007-04-12 11:00:00,4.17,4.18,4.17,4.17,383200.0,3.6358,3.6445,3.6358,3.6358,383200.0
2007-04-12 12:00:00,4.17,4.2,4.17,4.2,464000.0,3.6358,3.662,3.6358,3.662,464000.0
2007-04-12 13:00:00,4.2,4.22,4.2,4.22,609600.0,3.662,3.6794,3.662,3.6794,609600.0
2007-04-12 14:00:00,4.22,4.22,4.21,4.22,692800.0,3.6794,3.6794,3.6707,3.6794,692800.0
2007-04-12 15:00:00,4.22,4.23,4.21,4.22,1103200.0,3.6794,3.6881,3.6707,3.6794,1103200.0
2007-04-13 09:30:00,4.25,4.27,4.21,4.24,802400.0,3.7056,3.723,3.6707,3.6968,802400.0
2007-04-13 10:00:00,4.24,4.26,4.23,4.23,1046400.0,3.6968,3.7143,3.6881,3.6881,1046400.0
2007-04-13 11:00:00,4.24,4.24,4.21,4.23,525600.0,3.6968,3.6968,3.6707,3.6881,525600.0
2007-04-13 12:00:00,4.22,4.24,4.22,4.22,944800.0,3.6794,3.6968,3.6794,3.6794,944800.0
2007-04-13 13:00:00,4.23,4.23,4.22,4.23,752000.0,3.6881,3.6881,3.6794,3.6881,752000.0
2007-04-13 14:00:00,4.23,4.24,4.22,4.23,1424800.0,3.6881,3.6968,3.6794,3.6881,1424800.0
2007-04-13 15:00:00,4.23,4.24,4.22,4.23,1950400.0,3.6881,3.6968,3.6794,3.6881,1950400.0
2007-04-16 09:30:00,4.26,4.26,4.24,4.25,1153600.0,3.7143,3.7143,3.6968,3.7056,1153600.0
2007-04-16 10:00:00,4.25,4.26,4.24,4.24,1436000.0,3.7056,3.7143,3.6968,3.6968,1436000.0
2007-04-16 11:00:00,4.24,4.3,4.24,4.3,1787200.0,3.6968,3.7492,3.6968,3.7492,1787200.0
2007-04-16 12:00:00,4.3,4.36,4.3,4.34,1844000.0,3.7492,3.8015,3.7492,3.784,1844000.0
2007-04-16 13:00:00,4.34,4.35,4.33,4.34,1280000.0,3.784,3.7928,3.7753,3.784,1280000.0
2007-04-16 14:00:00,4.33,4.35,4.3,4.33,2180800.0,3.7753,3.7928,3.7492,3.7753,2180800.0
2007-04-16 15:00:00,4.33,4.34,4.3,4.32,2100800.0,3.7753,3.784,3.7492,3.7666,2100800.0
2007-04-17 09:30:00,4.32,4.36,4.26,4.29,1036000.0,3.7666,3.8015,3.7143,3.7404,1036000.0
2007-04-17 10:00:00,4.29,4.31,4.28,4.3,1531200.0,3.7404,3.7579,3.7317,3.7492,1531200.0
2007-04-17 11:00:00,4.3,4.31,4.29,4.3,1109600.0,3.7492,3.7579,3.7404,3.7492,1109600.0
2007-04-17 12:00:00,4.31,4.31,4.28,4.29,1288000.0,3.7579,3.7579,3.7317,3.7404,1288000.0
2007-04-17 13:00:00,4.29,4.29,4.27,4.28,741600.0,3.7404,3.7404,3.723,3.7317,741600.0
2007-04-17 14:00:00,4.28,4.3,4.28,4.29,1451200.0,3.7317,3.7492,3.7317,3.7404,1451200.0
2007-04-17 15:00:00,4.29,4.32,4.28,4.32,3481600.0,3.7404,3.7666,3.7317,3.7666,3481600.0
2007-04-18 09:30:00,4.41,4.46,4.27,4.29,3392000.0,3.8451,3.8887,3.723,3.7404,3392000.0
2007-04-18 10:00:00,4.29,4.4,4.26,4.39,3466400.0,3.7404,3.8364,3.7143,3.8276,3466400.0
2007-04-18 11:00:00,4.39,4.39,4.36,4.38,1296800.0,3.8276,3.8276,3.8015,3.8189,1296800.0
2007-04-18 12:00:00,4.38,4.38,4.35,4.36,1168800.0,3.8189,3.8189,3.7928,3.8015,1168800.0
2007-04-18 13:00:00,4.36,4.41,4.36,4.39,1649600.0,3.8015,3.8451,3.8015,3.8276,1649600.0
2007-04-18 14:00:00,4.39,4.47,4.39,4.46,2632800.0,3.8276,3.8974,3.8276,3.8887,2632800.0
2007-04-18 15:00:00,4.45,4.49,4.43,4.47,4316800.0,3.8799,3.9148,3.8625,3.8974,4316800.0
2007-04-19 09:30:00,4.46,4.47,4.43,4.46,1600800.0,3.8887,3.8974,3.8625,3.8887,1600800.0
2007-04-19 10:00:00,4.45,4.53,4.45,4.53,2900800.0,3.8799,3.9497,3.8799,3.9497,2900800.0
2007-04-19 11:00:00,4.53,4.57,4.52,4.53,2831200.0,3.9497,3.9846,3.941,3.9497,2831200.0
2007-04-19 12:00:00,4.53,4.54,4.5,4.53,1593600.0,3.9497,3.9584,3.9235,3.9497,1593600.0
2007-04-19 13:00:00,4.54,4.54,4.5,4.51,1580000.0,3.9584,3.9584,3.9235,3.9323,1580000.0
2007-04-19 14:00:00,4.51,4.53,4.51,4.51,1347200.0,3.9323,3.9497,3.9323,3.9323,1347200.0
2007-04-19 15:00:00,4.51,4.52,4.5,4.51,2341600.0,3.9323,3.941,3.9235,3.9323,2341600.0
2007-04-20 09:30:00,4.53,4.56,4.5,4.51,925600.0,3.9497,3.9759,3.9235,3.9323,925600.0
2007-04-20 10:00:00,4.51,4.53,4.49,4.52,1778400.0,3.9323,3.9497,3.9148,3.941,1778400.0
2007-04-20 11:00:00,4.53,4.54,4.51,4.52,1239200.0,3.9497,3.9584,3.9323,3.941,1239200.0
2007-04-20 12:00:00,4.52,4.53,4.51,4.52,1029600.0,3.941,3.9497,3.9323,3.941,1029600.0
2007-04-20 13:00:00,4.52,4.54,4.51,4.54,923200.0,3.941,3.9584,3.9323,3.9584,923200.0
2007-04-20 14:00:00,4.54,4.54,4.52,4.52,2264000.0,3.9584,3.9584,3.941,3.941,2264000.0
2007-04-20 15:00:00,4.52,4.54,4.52,4.53,3311200.0,3.941,3.9584,3.941,3.9497,3311200.0
2007-04-23 09:30:00,4.5,4.5,4.45,4.47,1188000.0,3.9235,3.9235,3.8799,3.8974,1188000.0
2007-04-23 10:00:00,4.47,4.47,4.44,4.44,1210400.0,3.8974,3.8974,3.8712,3.8712,1210400.0
2007-04-23 11:00:00,4.44,4.45,4.42,4.42,1513600.0,3.8712,3.8799,3.8538,3.8538,1513600.0
2007-04-23 12:00:00,4.42,4.45,4.41,4.43,1528800.0,3.8538,3.8799,3.8451,3.8625,1528800.0
2007-04-23 13:00:00,4.43,4.45,4.4,4.41,1552800.0,3.8625,3.8799,3.8364,3.8451,1552800.0
2007-04-23 14:00:00,4.41,4.45,4.4,4.44,1604000.0,3.8451,3.8799,3.8364,3.8712,1604000.0
2007-04-23 15:00:00,4.44,4.45,4.43,4.44,2081600.0,3.8712,3.8799,3.8625,3.8712,2081600.0
2007-04-24 09:30:00,4.45,4.47,4.41,4.43,994400.0,3.8799,3.8974,3.8451,3.8625,994400.0
2007-04-24 10:00:00,4.43,4.43,4.4,4.4,2145600.0,3.8625,3.8625,3.8364,3.8364,2145600.0
2007-04-24 11:00:00,4.4,4.41,4.39,4.41,2764000.0,3.8364,3.8451,3.8276,3.8451,2764000.0
2007-04-24 12:00:00,4.41,4.44,4.4,4.41,1992000.0,3.8451,3.8712,3.8364,3.8451,1992000.0
2007-04-24 13:00:00,4.41,4.45,4.41,4.45,1127200.0,3.8451,3.8799,3.8451,3.8799,1127200.0
2007-04-24 14:00:00,4.45,4.47,4.44,4.46,1956000.0,3.8799,3.8974,3.8712,3.8887,1956000.0
2007-04-24 15:00:00,4.46,4.47,4.44,4.45,1612800.0,3.8887,3.8974,3.8712,3.8799,1612800.0
2007-04-25 09:30:00,4.46,4.48,4.41,4.42,776800.0,3.8887,3.9061,3.8451,3.8538,776800.0
2007-04-25 10:00:00,4.42,4.43,4.39,4.43,3100000.0,3.8538,3.8625,3.8276,3.8625,3100000.0
2007-04-25 11:00:00,4.42,4.45,4.42,4.44,887200.0,3.8538,3.8799,3.8538,3.8712,887200.0
2007-04-25 12:00:00,4.44,4.44,4.42,4.43,2346400.0,3.8712,3.8712,3.8538,3.8625,2346400.0
2007-04-25 13:00:00,4.43,4.47,4.43,4.46,1697600.0,3.8625,3.8974,3.8625,3.8887,1697600.0
2007-04-25 14:00:00,4.46,4.47,4.45,4.47,1709600.0,3.8887,3.8974,3.8799,3.8974,1709600.0
2007-04-25 15:00:00,4.47,4.47,4.45,4.45,2448000.0,3.8974,3.8974,3.8799,3.8799,2448000.0
2007-04-26 09:30:00,4.44,4.46,4.43,4.43,584000.0,3.8712,3.8887,3.8625,3.8625,584000.0
2007-04-26 10:00:00,4.42,4.46,4.4,4.45,1874400.0,3.8538,3.8887,3.8364,3.8799,1874400.0
2007-04-26 11:00:00,4.45,4.46,4.45,4.46,2066400.0,3.8799,3.8887,3.8799,3.8887,2066400.0
2007-04-26 12:00:00,4.46,4.47,4.46,4.46,1316800.0,3.8887,3.8974,3.8887,3.8887,1316800.0
2007-04-26 13:00:00,4.46,4.47,4.46,4.46,1638400.0,3.8887,3.8974,3.8887,3.8887,1638400.0
2007-04-26 14:00:00,4.46,4.48,4.46,4.47,1524800.0,3.8887,3.9061,3.8887,3.8974,1524800.0
2007-04-26 15:00:00,4.48,4.49,4.46,4.47,2412000.0,3.9061,3.9148,3.8887,3.8974,2412000.0
2007-04-27 09:30:00,4.47,4.48,4.44,4.46,683200.0,3.8974,3.9061,3.8712,3.8887,683200.0
2007-04-27 10:00:00,4.46,4.47,4.42,4.43,1372000.0,3.8887,3.8974,3.8538,3.8625,1372000.0
2007-04-27 11:00:00,4.43,4.46,4.42,4.46,944800.0,3.8625,3.8887,3.8538,3.8887,944800.0
2007-04-27 12:00:00,4.46,4.48,4.44,4.44,857600.0,3.8887,3.9061,3.8712,3.8712,857600.0
2007-04-27 13:00:00,4.45,4.46,4.44,4.44,750400.0,3.8799,3.8887,3.8712,3.8712,750400.0
2007-04-27 14:00:00,4.44,4.45,4.44,4.45,927200.0,3.8712,3.8799,3.8712,3.8799,927200.0
2007-04-27 15:00:00,4.45,4.46,4.44,4.44,1198400.0,3.8799,3.8887,3.8712,3.8712,1198400.0
2007-04-30 09:30:00,4.43,4.44,4.36,4.4,865600.0,3.8625,3.8712,3.8015,3.8364,865600.0
2007-04-30 10:00:00,4.4,4.44,4.39,4.44,1732000.0,3.8364,3.8712,3.8276,3.8712,1732000.0
2007-04-30 11:00:00,4.43,4.45,4.43,4.43,736000.0,3.8625,3.8799,3.8625,3.8625,736000.0
2007-04-30 12:00:00,4.43,4.43,4.41,4.41,779200.0,3.8625,3.8625,3.8451,3.8451,779200.0
2007-04-30 13:00:00,4.41,4.41,4.4,4.41,699200.0,3.8451,3.8451,3.8364,3.8451,699200.0
2007-04-30 14:00:00,4.41,4.41,4.4,4.41,2085600.0,3.8451,3.8451,3.8364,3.8451,2085600.0
2007-04-30 15:00:00,4.41,4.41,4.38,4.38,2324800.0,3.8451,3.8451,3.8189,3.8189,2324800.0
2007-05-01 09:30:00,4.38,4.45,4.38,4.43,1504000.0,3.8189,3.8799,3.8189,3.8625,1504000.0
2007-05-01 10:00:00,4.43,4.44,4.4,4.4,1801600.0,3.8625,3.8712,3.8364,3.8364,1801600.0
2007-05-01 11:00:00,4.41,4.41,4.38,4.39,759200.0,3.8451,3.8451,3.8189,3.8276,759200.0
2007-05-01 12:00:00,4.39,4.41,4.39,4.41,540800.0,3.8276,3.8451,3.8276,3.8451,540800.0
2007-05-01 13:00:00,4.41,4.43,4.39,4.42,700000.0,3.8451,3.8625,3.8276,3.8538,700000.0
2007-05-01 14:00:00,4.42,4.46,4.41,4.46,1355200.0,3.8538,3.8887,3.8451,3.8887,1355200.0
2007-05-01 15:00:00,4.46,4.48,4.45,4.46,2447200.0,3.8887,3.9061,3.8799,3.8887,2447200.0
2007-05-02 09:30:00,4.45,4.45,4.42,4.44,724800.0,3.8799,3.8799,3.8538,3.8712,724800.0
2007-05-02 10:00:00,4.44,4.5,4.44,4.49,1684000.0,3.8712,3.9235,3.8712,3.9148,1684000.0
2007-05-02 11:00:00,4.48,4.5,4.48,4.5,1489600.0,3.9061,3.9235,3.9061,3.9235,1489600.0
2007-05-02 12:00:00,4.49,4.5,4.49,4.49,951200.0,3.9148,3.9235,3.9148,3.9148,951200.0
2007-05-02 13:00:00,4.49,4.5,4.49,4.5,831200.0,3.9148,3.9235,3.9148,3.9235,831200.0
2007-05-02 14:00:00,4.5,4.5,4.49,4.5,1010400.0,3.9235,3.9235,3.9148,3.9235,1010400.0
2007-05-02 15:00:00,4.5,4.5,4.47,4.48,1114400.0,3.9235,3.9235,3.8974,3.9061,1114400.0
2007-05-03 09:30:00,4.5,4.5,4.44,4.45,600000.0,3.9235,3.9235,3.8712,3.8799,600000.0
2007-05-03 10:00:00,4.45,4.48,4.44,4.48,816000.0,3.8799,3.9061,3.8712,3.9061,816000.0
2007-05-03 11:00:00,4.48,4.48,4.44,4.45,662400.0,3.9061,3.9061,3.8712,3.8799,662400.0
2007-05-03 12:00:00,4.45,4.46,4.44,4.46,476800.0,3.8799,3.8887,3.8712,3.8887,476800.0
2007-05-03 13:00:00,4.46,4.51,4.45,4.49,1703200.0,3.8887,3.9323,3.8799,3.9148,1703200.0
2007-05-03 14:00:00,4.5,4.51,4.49,4.5,1374400.0,3.9235,3.9323,3.9148,3.9235,1374400.0
2007-05-03 15:00:00,4.5,4.5,4.49,4.5,1411200.0,3.9235,3.9235,3.9148,3.9235,1411200.0
2007-05-04 09:30:00,4.5,4.51,4.45,4.47,544000.0,3.9235,3.9323,3.8799,3.8974,544000.0
2007-05-04 10:00:00,4.47,4.5,4.47,4.48,969600.0,3.8974,3.9235,3.8974,3.9061,969600.0
2007-05-04 11:00:00,4.48,4.51,4.47,4.5,1630400.0,3.9061,3.9323,3.8974,3.9235,1630400.0
2007-05-04 12:00:00,4.5,4.5,4.46,4.49,595200.0,3.9235,3.9235,3.8887,3.9148,595200.0
2007-05-04 13:00:00,4.49,4.5,4.48,4.49,807200.0,3.9148,3.9235,3.9061,3.9148,807200.0
2007-05-04 14:00:00,4.49,4.53,4.48,4.52,1964800.0,3.9148,3.9497,3.9061,3.941,1964800.0
2007-05-04 15:00:00,4.52,4.55,4.51,4.55,2052000.0,3.941,3.9671,3.9323,3.9671,2052000.0
2007-05-07 09:30:00,4.54,4.54,4.51,4.52,520800.0,3.9584,3.9584,3.9323,3.941,520800.0
2007-05-07 10:00:00,4.52,4.55,4.5,4.52,1093600.0,3.941,3.9671,3.9235,3.941,1093600.0
2007-05-07 11:00:00,4.52,4.53,4.5,4.51,604800.0,3.941,3.9497,3.9235,3.9323,604800.0
2007-05-07 12:00:00,4.51,4.51,4.49,4.49,474400.0,3.9323,3.9323,3.9148,3.9148,474400.0
2007-05-07 13:00:00,4.49,4.5,4.47,4.48,629600.0,3.9148,3.9235,3.8974,3.9061,629600.0
2007-05-07 14:00:00,4.48,4.5,4.48,4.5,608000.0,3.9061,3.9235,3.9061,3.9235,608000.0
2007-05-07 15:00:00,4.5,4.5,4.48,4.49,1425600.0,3.9235,3.9235,3.9061,3.9148,1425600.0
2007-05-08 09:30:00,4.49,4.49,4.42,4.45,496000.0,3.9148,3.9148,3.8538,3.8799,496000.0
2007-05-08 10:00:00,4.45,4.46,4.41,4.46,600800.0,3.8799,3.8887,3.8451,3.8887,600800.0
2007-05-08 11:00:00,4.46,4.46,4.43,4.44,641600.0,3.8887,3.8887,3.8625,3.8712,641600.0
2007-05-08 12:00:00,4.43,4.46,4.43,4.46,400000.0,3.8625,3.8887,3.8625,3.8887,400000.0
2007-05-08 13:00:00,4.46,4.47,4.44,4.44,610400.0,3.8887,3.8974,3.8712,3.8712,610400.0
2007-05-08 14:00:00,4.44,4.46,4.44,4.44,773600.0,3.8712,3.8887,3.8712,3.8712,773600.0
2007-05-08 15:00:00,4.44,4.47,4.44,4.46,1207200.0,3.8712,3.8974,3.8712,3.8887,1207200.0
2007-05-09 09:30:00,4.44,4.44,4.41,4.44,360800.0,3.8712,3.8712,3.8451,3.8712,360800.0
2007-05-09 10:00:00,4.44,4.45,4.43,4.43,555200.0,3.8712,3.8799,3.8625,3.8625,555200.0
2007-05-09 11:00:00,4.43,4.44,4.42,4.43,456800.0,3.8625,3.8712,3.8538,3.8625,456800.0
2007-05-09 12:00:00,4.43,4.47,4.43,4.46,384000.0,3.8625,3.8974,3.8625,3.8887,384000.0
2007-05-09 13:00:00,4.47,4.47,4.45,4.46,366400.0,3.8974,3.8974,3.8799,3.8887,366400.0
2007-05-09 14:00:00,4.46,4.49,4.45,4.48,1187200.0,3.8887,3.9148,3.8799,3.9061,1187200.0
2007-05-09 15:00:00,4.48,4.49,4.47,4.48,1178400.0,3.9061,3.9148,3.8974,3.9061,1178400.0
2007-05-10 09:30:00,4.45,4.46,4.36,4.41,685600.0,3.8799,3.8887,3.8015,3.8451,685600.0
2007-05-10 10:00:00,4.41,4.44,4.41,4.43,721600.0,3.8451,3.8712,3.8451,3.8625,721600.0
2007-05-10 11:00:00,4.43,4.43,4.37,4.37,1105600.0,3.8625,3.8625,3.8102,3.8102,1105600.0
2007-05-10 12:00:00,4.37,4.37,4.35,4.35,923200.0,3.8102,3.8102,3.7928,3.7928,923200.0
2007-05-10 13:00:00,4.35,4.36,4.32,4.35,744000.0,3.7928,3.8015,3.7666,3.7928,744000.0
2007-05-10 14:00:00,4.35,4.37,4.33,4.33,1081600.0,3.7928,3.8102,3.7753,3.7753,1081600.0
2007-05-10 15:00:00,4.33,4.34,4.32,4.33,1940000.0,3.7753,3.784,3.7666,3.7753,1940000.0
2007-05-11 09:30:00,4.34,4.36,4.29,4.32,572000.0,3.784,3.8015,3.7404,3.7666,572000.0
2007-05-11 10:00:00,4.32,4.35,4.31,4.34,1136800.0,3.7666,3.7928,3.7579,3.784,1136800.0
2007-05-11 11:00:00,4.34,4.39,4.33,4.38,1488800.0,3.784,3.8276,3.7753,3.8189,1488800.0
2007-05-11 12:00:00,4.38,4.38,4.35,4.37,817600.0,3.8189,3.8189,3.7928,3.8102,817600.0
2007-05-11 13:00:00,4.37,4.39,4.37,4.37,298400.0,3.8102,3.8276,3.8102,3.8102,298400.0
2007-05-11 14:00:00,4.37,4.4,4.37,4.38,1144000.0,3.8102,3.8364,3.8102,3.8189,1144000.0
2007-05-11 15:00:00,4.38,4.42,4.38,4.41,2056000.0,3.8189,3.8538,3.8189,3.8451,2056000.0
2007-05-14 09:30:00,4.41,4.42,4.38,4.39,709600.0,3.8451,3.8538,3.8189,3.8276,709600.0
2007-05-14 10:00:00,4.39,4.39,4.36,4.38,751200.0,3.8276,3.8276,3.8015,3.8189,751200.0
2007-05-14 11:00:00,4.38,4.39,4.37,4.37,620800.0,3.8189,3.8276,3.8102,3.8102,620800.0
2007-05-14 12:00:00,4.38,4.38,4.33,4.34,1117600.0,3.8189,3.8189,3.7753,3.784,1117600.0
2007-05-14 13:00:00,4.34,4.34,4.29,4.3,1654400.0,3.784,3.784,3.7404,3.7492,1654400.0
2007-05-14 14:00:00,4.3,4.3,4.27,4.28,2044800.0,3.7492,3.7492,3.723,3.7317,2044800.0
2007-05-14 15:00:00,4.28,4.32,4.27,4.31,2842400.0,3.7317,3.7666,3.723,3.7579,2842400.0
2007-05-15 09:30:00,4.3,4.33,4.27,4.28,613600.0,3.7492,3.7753,3.723,3.7317,613600.0
2007-05-15 10:00:00,4.28,4.35,4.28,4.33,1542400.0,3.7317,3.7928,3.7317,3.7753,1542400.0
2007-05-15 11:00:00,4.34,4.35,4.32,4.33,1068800.0,3.784,3.7928,3.7666,3.7753,1068800.0
2007-05-15 12:00:00,4.34,4.34,4.31,4.31,705600.0,3.784,3.784,3.7579,3.7579,705600.0
2007-05-15 13:00:00,4.31,4.32,4.28,4.29,522400.0,3.7579,3.7666,3.7317,3.7404,522400.0
2007-05-15 14:00:00,4.29,4.29,4.27,4.29,762400.0,3.7404,3.7404,3.723,3.7404,762400.0
2007-05-15 15:00:00,4.29,4.29,4.28,4.28,1184800.0,3.7404,3.7404,3.7317,3.7317,1184800.0
2007-05-16 09:30:00,4.3,4.34,4.27,4.28,420000.0,3.7492,3.784,3.723,3.7317,420000.0
2007-05-16 10:00:00,4.27,4.31,4.27,4.29,664000.0,3.723,3.7579,3.723,3.7404,664000.0
2007-05-16 11:00:00,4.29,4.29,4.28,4.29,569600.0,3.7404,3.7404,3.7317,3.7404,569600.0
2007-05-16 12:00:00,4.29,4.29,4.25,4.27,928800.0,3.7404,3.7404,3.7056,3.723,928800.0
2007-05-16 13:00:00,4.27,4.29,4.26,4.28,376000.0,3.723,3.7404,3.7143,3.7317,376000.0
2007-05-16 14:00:00,4.28,4.3,4.28,4.28,401600.0,3.7317,3.7492,3.7317,3.7317,401600.0
2007-05-16 15:00:00,4.28,4.3,4.27,4.3,846400.0,3.7317,3.7492,3.723,3.7492,846400.0
2007-05-17 09:30:00,4.29,4.3,4.21,4.26,920000.0,3.7404,3.7492,3.6707,3.7143,920000.0
2007-05-17 10:00:00,4.26,4.28,4.24,4.27,1318400.0,3.7143,3.7317,3.6968,3.723,1318400.0
2007-05-17 11:00:00,4.27,4.27,4.25,4.27,1085600.0,3.723,3.723,3.7056,3.723,1085600.0
2007-05-17 12:00:00,4.26,4.28,4.26,4.27,438400.0,3.7143,3.7317,3.7143,3.723,438400.0
2007-05-17 13:00:00,4.26,4.3,4.26,4.3,1257600.0,3.7143,3.7492,3.7143,3.7492,1257600.0
2007-05-17 14:00:00,4.3,4.32,4.3,4.31,631200.0,3.7492,3.7666,3.7492,3.7579,631200.0
2007-05-17 15:00:00,4.31,4.32,4.29,4.3,2009600.0,3.7579,3.7666,3.7404,3.7492,2009600.0
2007-05-18 09:30:00,4.32,4.33,4.3,4.31,831200.0,3.7666,3.7753,3.7492,3.7579,831200.0
2007-05-18 10:00:00,4.31,4.34,4.3,4.32,1241600.0,3.7579,3.784,3.7492,3.7666,1241600.0
2007-05-18 11:00:00,4.32,4.33,4.32,4.33,989600.0,3.7666,3.7753,3.7666,3.7753,989600.0
2007-05-18 12:00:00,4.33,4.36,4.32,4.36,603200.0,3.7753,3.8015,3.7666,3.8015,603200.0
2007-05-18 13:00:00,4.36,4.38,4.35,4.38,756800.0,3.8015,3.8189,3.7928,3.8189,756800.0
2007-05-18 14:00:00,4.38,4.39,4.36,4.38,1092000.0,3.8189,3.8276,3.8015,3.8189,1092000.0
2007-05-18 15:00:00,4.38,4.38,4.36,4.38,3594400.0,3.8189,3.8189,3.8015,3.8189,3594400.0
2007-05-21 09:30:00,4.29,4.38,4.27,4.37,389600.0,3.7404,3.8189,3.723,3.8102,389600.0
2007-05-21 10:00:00,4.37,4.39,4.37,4.38,760800.0,3.8102,3.8276,3.8102,3.8189,760800.0
2007-05-21 11:00:00,4.38,4.39,4.37,4.38,749600.0,3.8189,3.8276,3.8102,3.8189,749600.0
2007-05-21 12:00:00,4.39,4.4,4.37,4.38,426400.0,3.8276,3.8364,3.8102,3.8189,426400.0
2007-05-21 13:00:00,4.38,4.39,4.37,4.39,885600.0,3.8189,3.8276,3.8102,3.8276,885600.0
2007-05-21 14:00:00,4.39,4.4,4.38,4.39,693600.0,3.8276,3.8364,3.8189,3.8276,693600.0
2007-05-21 15:00:00,4.39,4.4,4.38,4.4,1572800.0,3.8276,3.8364,3.8189,3.8364,1572800.0
2007-05-22 09:30:00,4.4,4.4,4.36,4.37,740000.0,3.8364,3.8364,3.8015,3.8102,740000.0
2007-05-22 10:00:00,4.37,4.38,4.36,4.37,1573600.0,3.8102,3.8189,3.8015,3.8102,1573600.0
2007-05-22 11:00:00,4.37,4.38,4.37,4.37,621600.0,3.8102,3.8189,3.8102,3.8102,621600.0
2007-05-22 12:00:00,4.37,4.39,4.36,4.39,1671200.0,3.8102,3.8276,3.8015,3.8276,1671200.0
2007-05-22 13:00:00,4.39,4.39,4.37,4.39,460800.0,3.8276,3.8276,3.8102,3.8276,460800.0
2007-05-22 14:00:00,4.39,4.41,4.39,4.4,763200.0,3.8276,3.8451,3.8276,3.8364,763200.0
2007-05-22 15:00:00,4.4,4.41,4.39,4.4,1571200.0,3.8364,3.8451,3.8276,3.8364,1571200.0
2007-05-23 09:30:00,4.36,4.41,4.35,4.41,1067200.0,3.8015,3.8451,3.7928,3.8451,1067200.0
2007-05-23 10:00:00,4.41,4.44,4.4,4.42,1452000.0,3.8451,3.8712,3.8364,3.8538,1452000.0
2007-05-23 11:00:00,4.43,4.44,4.42,4.43,1062400.0,3.8625,3.8712,3.8538,3.8625,1062400.0
2007-05-23 12:00:00,4.43,4.44,4.43,4.44,745600.0,3.8625,3.8712,3.8625,3.8712,745600.0
2007-05-23 13:00:00,4.44,4.45,4.44,4.44,897600.0,3.8712,3.8799,3.8712,3.8712,897600.0
2007-05-23 14:00:00,4.44,4.44,4.41,4.44,1714400.0,3.8712,3.8712,3.8451,3.8712,1714400.0
2007-05-23 15:00:00,4.44,4.44,4.4,4.41,2066400.0,3.8712,3.8712,3.8364,3.8451,2066400.0
2007-05-24 09:30:00,4.4,4.41,4.36,4.38,332000.0,3.8364,3.8451,3.8015,3.8189,332000.0
2007-05-24 10:00:00,4.39,4.41,4.34,4.34,862400.0,3.8276,3.8451,3.784,3.784,862400.0
2007-05-24 11:00:00,4.34,4.37,4.33,4.36,1400000.0,3.784,3.8102,3.7753,3.8015,1400000.0
2007-05-24 12:00:00,4.37,4.37,4.32,4.35,860000.0,3.8102,3.8102,3.7666,3.7928,860000.0
2007-05-24 13:00:00,4.35,4.36,4.33,4.36,981600.0,3.7928,3.8015,3.7753,3.8015,981600.0
2007-05-24 14:00:00,4.37,4.37,4.34,4.34,1194400.0,3.8102,3.8102,3.784,3.784,1194400.0
2007-05-24 15:00:00,4.34,4.35,4.32,4.32,1336000.0,3.784,3.7928,3.7666,3.7666,1336000.0
2007-05-25 09:30:00,4.35,4.37,4.32,4.35,284000.0,3.7928,3.8102,3.7666,3.7928,284000.0
2007-05-25 10:00:00,4.34,4.36,4.32,4.33,704800.0,3.784,3.8015,3.7666,3.7753,704800.0
2007-05-25 11:00:00,4.33,4.36,4.33,4.35,489600.0,3.7753,3.8015,3.7753,3.7928,489600.0
2007-05-25 12:00:00,4.35,4.35,4.34,4.35,347200.0,3.7928,3.7928,3.784,3.7928,347200.0
2007-05-25 13:00:00,4.35,4.37,4.35,4.36,296000.0,3.7928,3.8102,3.7928,3.8015,296000.0
2007-05-25 14:00:00,4.36,4.37,4.34,4.36,453600.0,3.8015,3.8102,3.784,3.8015,453600.0
2007-05-25 15:00:00,4.36,4.36,4.34,4.34,920000.0,3.8015,3.8015,3.784,3.784,920000.0
2007-05-29 09:30:00,4.37,4.4,4.37,4.4,299200.0,3.8102,3.8364,3.8102,3.8364,299200.0
2007-05-29 10:00:00,4.4,4.41,4.39,4.39,355200.0,3.8364,3.8451,3.8276,3.8276,355200.0
2007-05-29 11:00:00,4.39,4.4,4.38,4.39,448800.0,3.8276,3.8364,3.8189,3.8276,448800.0
2007-05-29 12:00:00,4.39,4.39,4.38,4.38,412800.0,3.8276,3.8276,3.8189,3.8189,412800.0
2007-05-29 13:00:00,4.38,4.39,4.37,4.38,459200.0,3.8189,3.8276,3.8102,3.8189,459200.0
2007-05-29 14:00:00,4.38,4.39,4.37,4.37,533600.0,3.8189,3.8276,3.8102,3.8102,533600.0
2007-05-29 15:00:00,4.37,4.38,4.36,4.37,1405600.0,3.8102,3.8189,3.8015,3.8102,1405600.0
2007-05-30 09:30:00,4.34,4.38,4.32,4.38,290400.0,3.784,3.8189,3.7666,3.8189,290400.0
2007-05-30 10:00:00,4.38,4.4,4.37,4.39,647200.0,3.8189,3.8364,3.8102,3.8276,647200.0
2007-05-30 11:00:00,4.39,4.4,4.39,4.4,648800.0,3.8276,3.8364,3.8276,3.8364,648800.0
2007-05-30 12:00:00,4.4,4.41,4.38,4.4,655200.0,3.8364,3.8451,3.8189,3.8364,655200.0
2007-05-30 13:00:00,4.4,4.4,4.38,4.39,449600.0,3.8364,3.8364,3.8189,3.8276,449600.0
2007-05-30 14:00:00,4.39,4.4,4.38,4.4,1260800.0,3.8276,3.8364,3.8189,3.8364,1260800.0
2007-05-30 15:00:00,4.4,4.41,4.39,4.4,1267200.0,3.8364,3.8451,3.8276,3.8364,1267200.0
2007-05-31 09:30:00,4.43,4.48,4.41,4.46,727200.0,3.8625,3.9061,3.8451,3.8887,727200.0
2007-05-31 10:00:00,4.46,4.47,4.44,4.47,684800.0,3.8887,3.8974,3.8712,3.8974,684800.0
2007-05-31 11:00:00,4.47,4.47,4.45,4.46,1394400.0,3.8974,3.8974,3.8799,3.8887,1394400.0
2007-05-31 12:00:00,4.46,4.47,4.45,4.46,1103200.0,3.8887,3.8974,3.8799,3.8887,1103200.0
2007-05-31 13:00:00,4.46,4.46,4.42,4.45,985600.0,3.8887,3.8887,3.8538,3.8799,985600.0
2007-05-31 14:00:00,4.45,4.48,4.45,4.47,1148000.0,3.8799,3.9061,3.8799,3.8974,1148000.0
2007-05-31 15:00:00,4.47,4.48,4.45,4.48,2412000.0,3.8974,3.9061,3.8799,3.9061,2412000.0
2007-06-01 09:30:00,4.48,4.49,4.45,4.49,393600.0,3.9061,3.9148,3.8799,3.9148,393600.0
2007-06-01 10:00:00,4.49,4.5,4.48,4.49,820000.0,3.9148,3.9235,3.9061,3.9148,820000.0
2007-06-01 11:00:00,4.49,4.5,4.48,4.5,1168000.0,3.9148,3.9235,3.9061,3.9235,1168000.0
2007-06-01 12:00:00,4.5,4.51,4.48,4.51,728000.0,3.9235,3.9323,3.9061,3.9323,728000.0
2007-06-01 13:00:00,4.51,4.53,4.5,4.52,831200.0,3.9323,3.9497,3.9235,3.941,831200.0
2007-06-01 14:00:00,4.52,4.53,4.51,4.53,829600.0,3.941,3.9497,3.9323,3.9497,829600.0
2007-06-01 15:00:00,4.53,4.55,4.51,4.54,1620800.0,3.9497,3.9671,3.9323,3.9584,1620800.0
2007-06-04 09:30:00,4.52,4.55,4.51,4.53,614400.0,3.941,3.9671,3.9323,3.9497,614400.0
2007-06-04 10:00:00,4.53,4.56,4.52,4.53,753600.0,3.9497,3.9759,3.941,3.9497,753600.0
2007-06-04 11:00:00,4.53,4.56,4.53,4.55,544000.0,3.9497,3.9759,3.9497,3.9671,544000.0
2007-06-04 12:00:00,4.55,4.56,4.52,4.52,1247200.0,3.9671,3.9759,3.941,3.941,1247200.0
2007-06-04 13:00:00,4.52,4.52,4.49,4.49,576000.0,3.941,3.941,3.9148,3.9148,576000.0
2007-06-04 14:00:00,4.49,4.51,4.49,4.51,299200.0,3.9148,3.9323,3.9148,3.9323,299200.0
2007-06-04 15:00:00,4.51,4.53,4.51,4.51,1117600.0,3.9323,3.9497,3.9323,3.9323,1117600.0
2007-06-05 09:30:00,4.48,4.52,4.47,4.48,320800.0,3.9061,3.941,3.8974,3.9061,320800.0
2007-06-05 10:00:00,4.48,4.5,4.43,4.45,820000.0,3.9061,3.9235,3.8625,3.8799,820000.0
2007-06-05 11:00:00,4.45,4.45,4.41,4.41,760800.0,3.8799,3.8799,3.8451,3.8451,760800.0
2007-06-05 12:00:00,4.41,4.41,4.38,4.4,944800.0,3.8451,3.8451,3.8189,3.8364,944800.0
2007-06-05 13:00:00,4.4,4.42,4.39,4.39,1442400.0,3.8364,3.8538,3.8276,3.8276,1442400.0
2007-06-05 14:00:00,4.39,4.42,4.39,4.41,1445600.0,3.8276,3.8538,3.8276,3.8451,1445600.0
2007-06-05 15:00:00,4.41,4.43,4.41,4.43,1190400.0,3.8451,3.8625,3.8451,3.8625,1190400.0
2007-06-06 09:30:00,4.4,4.42,4.39,4.41,246400.0,3.8364,3.8538,3.8276,3.8451,246400.0
2007-06-06 10:00:00,4.4,4.43,4.39,4.41,813600.0,3.8364,3.8625,3.8276,3.8451,813600.0
2007-06-06 11:00:00,4.41,4.42,4.4,4.41,614400.0,3.8451,3.8538,3.8364,3.8451,614400.0
2007-06-06 12:00:00,4.41,4.43,4.41,4.41,528800.0,3.8451,3.8625,3.8451,3.8451,528800.0
2007-06-06 13:00:00,4.42,4.43,4.41,4.43,854400.0,3.8538,3.8625,3.8451,3.8625,854400.0
2007-06-06 14:00:00,4.43,4.43,4.41,4.42,921600.0,3.8625,3.8625,3.8451,3.8538,921600.0
2007-06-06 15:00:00,4.42,4.45,4.42,4.44,1024800.0,3.8538,3.8799,3.8538,3.8712,1024800.0
2007-06-07 09:30:00,4.42,4.45,4.41,4.44,429600.0,3.8538,3.8799,3.8451,3.8712,429600.0
2007-06-07 10:00:00,4.44,4.44,4.42,4.43,915200.0,3.8712,3.8712,3.8538,3.8625,915200.0
2007-06-07 11:00:00,4.43,4.43,4.39,4.42,894400.0,3.8625,3.8625,3.8276,3.8538,894400.0
2007-06-07 12:00:00,4.41,4.42,4.4,4.41,930400.0,3.8451,3.8538,3.8364,3.8451,930400.0
2007-06-07 13:00:00,4.41,4.42,4.35,4.37,1896000.0,3.8451,3.8538,3.7928,3.8102,1896000.0
2007-06-07 14:00:00,4.37,4.38,4.35,4.36,628000.0,3.8102,3.8189,3.7928,3.8015,628000.0
2007-06-07 15:00:00,4.36,4.38,4.35,4.35,729600.0,3.8015,3.8189,3.7928,3.7928,729600.0
2007-06-08 09:30:00,4.35,4.39,4.35,4.38,326400.0,3.7928,3.8276,3.7928,3.8189,326400.0
2007-06-08 10:00:00,4.37,4.41,4.36,4.41,669600.0,3.8102,3.8451,3.8015,3.8451,669600.0
2007-06-08 11:00:00,4.4,4.4,4.38,4.38,572000.0,3.8364,3.8364,3.8189,3.8189,572000.0
2007-06-08 12:00:00,4.38,4.4,4.38,4.39,511200.0,3.8189,3.8364,3.8189,3.8276,511200.0
2007-06-08 13:00:00,4.39,4.44,4.39,4.43,702400.0,3.8276,3.8712,3.8276,3.8625,702400.0
2007-06-08 14:00:00,4.43,4.46,4.42,4.42,1564800.0,3.8625,3.8887,3.8538,3.8538,1564800.0
2007-06-08 15:00:00,4.42,4.47,4.42,4.47,1319200.0,3.8538,3.8974,3.8538,3.8974,1319200.0
2007-06-11 09:30:00,4.45,4.45,4.41,4.45,259200.0,3.8816,3.8816,3.8467,3.8816,259200.0
2007-06-11 10:00:00,4.45,4.46,4.41,4.43,376800.0,3.8816,3.8903,3.8467,3.8641,376800.0
2007-06-11 11:00:00,4.43,4.46,4.42,4.45,347200.0,3.8641,3.8903,3.8554,3.8816,347200.0
2007-06-11 12:00:00,4.45,4.46,4.44,4.45,338400.0,3.8816,3.8903,3.8729,3.8816,338400.0
2007-06-11 13:00:00,4.45,4.46,4.45,4.45,338400.0,3.8816,3.8903,3.8816,3.8816,338400.0
2007-06-11 14:00:00,4.45,4.46,4.44,4.44,467200.0,3.8816,3.8903,3.8729,3.8729,467200.0
2007-06-11 15:00:00,4.44,4.45,4.42,4.44,833600.0,3.8729,3.8816,3.8554,3.8729,833600.0
2007-06-12 09:30:00,4.41,4.43,4.4,4.41,244800.0,3.8467,3.8641,3.838,3.8467,244800.0
2007-06-12 10:00:00,4.41,4.41,4.37,4.37,463200.0,3.8467,3.8467,3.8118,3.8118,463200.0
2007-06-12 11:00:00,4.37,4.39,4.36,4.39,332800.0,3.8118,3.8292,3.8031,3.8292,332800.0
2007-06-12 12:00:00,4.38,4.39,4.37,4.39,427200.0,3.8205,3.8292,3.8118,3.8292,427200.0
2007-06-12 13:00:00,4.38,4.41,4.38,4.4,646400.0,3.8205,3.8467,3.8205,3.838,646400.0
2007-06-12 14:00:00,4.4,4.43,4.4,4.43,1104000.0,3.838,3.8641,3.838,3.8641,1104000.0
2007-06-12 15:00:00,4.43,4.43,4.37,4.37,1352000.0,3.8641,3.8641,3.8118,3.8118,1352000.0
2007-06-13 09:30:00,4.39,4.44,4.39,4.44,342400.0,3.8292,3.8729,3.8292,3.8729,342400.0
2007-06-13 10:00:00,4.44,4.47,4.43,4.45,795200.0,3.8729,3.899,3.8641,3.8816,795200.0
2007-06-13 11:00:00,4.45,4.47,4.43,4.44,560000.0,3.8816,3.899,3.8641,3.8729,560000.0
2007-06-13 12:00:00,4.44,4.45,4.42,4.44,365600.0,3.8729,3.8816,3.8554,3.8729,365600.0
2007-06-13 13:00:00,4.44,4.44,4.43,4.44,252800.0,3.8729,3.8729,3.8641,3.8729,252800.0
2007-06-13 14:00:00,4.44,4.48,4.44,4.48,354400.0,3.8729,3.9078,3.8729,3.9078,354400.0
2007-06-13 15:00:00,4.48,4.48,4.45,4.47,756000.0,3.9078,3.9078,3.8816,3.899,756000.0
2007-06-14 09:30:00,4.48,4.53,4.47,4.53,300000.0,3.9078,3.9514,3.899,3.9514,300000.0
2007-06-14 10:00:00,4.53,4.56,4.51,4.55,755200.0,3.9514,3.9775,3.9339,3.9688,755200.0
2007-06-14 11:00:00,4.55,4.56,4.53,4.55,975200.0,3.9688,3.9775,3.9514,3.9688,975200.0
2007-06-14 12:00:00,4.54,4.56,4.54,4.55,697600.0,3.9601,3.9775,3.9601,3.9688,697600.0
2007-06-14 13:00:00,4.55,4.58,4.55,4.55,752800.0,3.9688,3.995,3.9688,3.9688,752800.0
2007-06-14 14:00:00,4.55,4.56,4.54,4.55,560000.0,3.9688,3.9775,3.9601,3.9688,560000.0
2007-06-14 15:00:00,4.55,4.56,4.54,4.56,934400.0,3.9688,3.9775,3.9601,3.9775,934400.0
2007-06-15 09:30:00,4.6,4.62,4.57,4.58,1216000.0,4.0124,4.0299,3.9863,3.995,1216000.0
2007-06-15 10:00:00,4.58,4.59,4.57,4.59,520000.0,3.995,4.0037,3.9863,4.0037,520000.0
2007-06-15 11:00:00,4.59,4.61,4.59,4.59,376800.0,4.0037,4.0211,4.0037,4.0037,376800.0
2007-06-15 12:00:00,4.59,4.6,4.57,4.57,534400.0,4.0037,4.0124,3.9863,3.9863,534400.0
2007-06-15 13:00:00,4.57,4.59,4.56,4.59,621600.0,3.9863,4.0037,3.9775,4.0037,621600.0
2007-06-15 14:00:00,4.59,4.59,4.57,4.58,338400.0,4.0037,4.0037,3.9863,3.995,338400.0
2007-06-15 15:00:00,4.58,4.58,4.57,4.58,1108000.0,3.995,3.995,3.9863,3.995,1108000.0
2007-06-18 09:30:00,4.56,4.58,4.53,4.55,2370400.0,3.9775,3.995,3.9514,3.9688,2370400.0
2007-06-18 10:00:00,4.55,4.55,4.5,4.51,1351200.0,3.9688,3.9688,3.9252,3.9339,1351200.0
2007-06-18 11:00:00,4.51,4.53,4.5,4.53,674400.0,3.9339,3.9514,3.9252,3.9514,674400.0
2007-06-18 12:00:00,4.53,4.54,4.52,4.54,609600.0,3.9514,3.9601,3.9426,3.9601,609600.0
2007-06-18 13:00:00,4.54,4.54,4.52,4.54,603200.0,3.9601,3.9601,3.9426,3.9601,603200.0
2007-06-18 14:00:00,4.53,4.54,4.52,4.53,283200.0,3.9514,3.9601,3.9426,3.9514,283200.0
2007-06-18 15:00:00,4.53,4.54,4.52,4.53,629600.0,3.9514,3.9601,3.9426,3.9514,629600.0
2007-06-19 09:30:00,4.51,4.52,4.47,4.48,332800.0,3.9339,3.9426,3.899,3.9078,332800.0
2007-06-19 10:00:00,4.48,4.5,4.46,4.48,603200.0,3.9078,3.9252,3.8903,3.9078,603200.0
2007-06-19 11:00:00,4.48,4.48,4.45,4.47,515200.0,3.9078,3.9078,3.8816,3.899,515200.0
2007-06-19 12:00:00,4.47,4.49,4.46,4.48,483200.0,3.899,3.9165,3.8903,3.9078,483200.0
2007-06-19 13:00:00,4.48,4.49,4.47,4.47,872800.0,3.9078,3.9165,3.899,3.899,872800.0
2007-06-19 14:00:00,4.47,4.47,4.46,4.47,713600.0,3.899,3.899,3.8903,3.899,713600.0
2007-06-19 15:00:00,4.47,4.49,4.46,4.48,1232800.0,3.899,3.9165,3.8903,3.9078,1232800.0
2007-06-20 09:30:00,4.49,4.51,4.47,4.48,639200.0,3.9165,3.9339,3.899,3.9078,639200.0
2007-06-20 10:00:00,4.47,4.49,4.46,4.48,773600.0,3.899,3.9165,3.8903,3.9078,773600.0
2007-06-20 11:00:00,4.49,4.49,4.45,4.48,534400.0,3.9165,3.9165,3.8816,3.9078,534400.0
2007-06-20 12:00:00,4.47,4.49,4.47,4.47,390400.0,3.899,3.9165,3.899,3.899,390400.0
2007-06-20 13:00:00,4.47,4.48,4.45,4.47,380000.0,3.899,3.9078,3.8816,3.899,380000.0
2007-06-20 14:00:00,4.47,4.47,4.44,4.45,704800.0,3.899,3.899,3.8729,3.8816,704800.0
2007-06-20 15:00:00,4.45,4.45,4.41,4.42,1169600.0,3.8816,3.8816,3.8467,3.8554,1169600.0
2007-06-21 09:30:00,4.41,4.44,4.36,4.37,713600.0,3.8467,3.8729,3.8031,3.8118,713600.0
2007-06-21 10:00:00,4.37,4.43,4.36,4.42,736800.0,3.8118,3.8641,3.8031,3.8554,736800.0
2007-06-21 11:00:00,4.43,4.43,4.4,4.41,446400.0,3.8641,3.8641,3.838,3.8467,446400.0
2007-06-21 12:00:00,4.41,4.43,4.39,4.41,316800.0,3.8467,3.8641,3.8292,3.8467,316800.0
2007-06-21 13:00:00,4.41,4.46,4.41,4.46,555200.0,3.8467,3.8903,3.8467,3.8903,555200.0
2007-06-21 14:00:00,4.46,4.46,4.43,4.45,435200.0,3.8903,3.8903,3.8641,3.8816,435200.0
2007-06-21 15:00:00,4.45,4.49,4.45,4.49,1358400.0,3.8816,3.9165,3.8816,3.9165,1358400.0
2007-06-22 09:30:00,4.49,4.5,4.47,4.5,361600.0,3.9165,3.9252,3.899,3.9252,361600.0
2007-06-22 10:00:00,4.5,4.52,4.48,4.5,1223200.0,3.9252,3.9426,3.9078,3.9252,1223200.0
2007-06-22 11:00:00,4.5,4.5,4.48,4.49,1229600.0,3.9252,3.9252,3.9078,3.9165,1229600.0
2007-06-22 12:00:00,4.49,4.5,4.44,4.46,931200.0,3.9165,3.9252,3.8729,3.8903,931200.0
2007-06-22 13:00:00,4.46,4.5,4.46,4.47,805600.0,3.8903,3.9252,3.8903,3.899,805600.0
2007-06-22 14:00:00,4.47,4.5,4.45,4.5,1327200.0,3.899,3.9252,3.8816,3.9252,1327200.0
2007-06-22 15:00:00,4.5,4.5,4.46,4.48,1069600.0,3.9252,3.9252,3.8903,3.9078,1069600.0
2007-06-25 09:30:00,4.48,4.49,4.46,4.49,1694400.0,3.9078,3.9165,3.8903,3.9165,1694400.0
2007-06-25 10:00:00,4.49,4.54,4.49,4.52,720000.0,3.9165,3.9601,3.9165,3.9426,720000.0
2007-06-25 11:00:00,4.52,4.53,4.49,4.5,436800.0,3.9426,3.9514,3.9165,3.9252,436800.0
2007-06-25 12:00:00,4.5,4.51,4.49,4.5,584800.0,3.9252,3.9339,3.9165,3.9252,584800.0
2007-06-25 13:00:00,4.5,4.5,4.48,4.49,692800.0,3.9252,3.9252,3.9078,3.9165,692800.0
2007-06-25 14:00:00,4.49,4.49,4.45,4.46,1655200.0,3.9165,3.9165,3.8816,3.8903,1655200.0
2007-06-25 15:00:00,4.46,4.47,4.44,4.45,1256000.0,3.8903,3.899,3.8729,3.8816,1256000.0
2007-06-26 09:30:00,4.47,4.48,4.42,4.45,716800.0,3.899,3.9078,3.8554,3.8816,716800.0
2007-06-26 10:00:00,4.45,4.46,4.39,4.39,788000.0,3.8816,3.8903,3.8292,3.8292,788000.0
2007-06-26 11:00:00,4.39,4.43,4.39,4.42,765600.0,3.8292,3.8641,3.8292,3.8554,765600.0
2007-06-26 12:00:00,4.42,4.42,4.39,4.39,692000.0,3.8554,3.8554,3.8292,3.8292,692000.0
2007-06-26 13:00:00,4.4,4.42,4.4,4.4,520000.0,3.838,3.8554,3.838,3.838,520000.0
2007-06-26 14:00:00,4.4,4.41,4.37,4.37,1061600.0,3.838,3.8467,3.8118,3.8118,1061600.0
2007-06-26 15:00:00,4.38,4.4,4.36,4.39,1164000.0,3.8205,3.838,3.8031,3.8292,1164000.0
2007-06-27 09:30:00,4.36,4.37,4.32,4.35,514400.0,3.8031,3.8118,3.7682,3.7944,514400.0
2007-06-27 10:00:00,4.35,4.4,4.34,4.37,608000.0,3.7944,3.838,3.7856,3.8118,608000.0
2007-06-27 11:00:00,4.37,4.39,4.37,4.37,439200.0,3.8118,3.8292,3.8118,3.8118,439200.0
2007-06-27 12:00:00,4.37,4.4,4.37,4.39,731200.0,3.8118,3.838,3.8118,3.8292,731200.0
2007-06-27 13:00:00,4.4,4.4,4.38,4.38,951200.0,3.838,3.838,3.8205,3.8205,951200.0
2007-06-27 14:00:00,4.38,4.39,4.38,4.38,976800.0,3.8205,3.8292,3.8205,3.8205,976800.0
2007-06-27 15:00:00,4.38,4.42,4.38,4.41,1436800.0,3.8205,3.8554,3.8205,3.8467,1436800.0
2007-06-28 09:30:00,4.41,4.41,4.4,4.4,234400.0,3.8467,3.8467,3.838,3.838,234400.0
2007-06-28 10:00:00,4.4,4.43,4.38,4.4,1181600.0,3.838,3.8641,3.8205,3.838,1181600.0
2007-06-28 11:00:00,4.4,4.42,4.39,4.41,627200.0,3.838,3.8554,3.8292,3.8467,627200.0
2007-06-28 12:00:00,4.41,4.43,4.41,4.42,462400.0,3.8467,3.8641,3.8467,3.8554,462400.0
2007-06-28 13:00:00,4.43,4.43,4.4,4.4,797600.0,3.8641,3.8641,3.838,3.838,797600.0
2007-06-28 14:00:00,4.4,4.44,4.4,4.43,1260000.0,3.838,3.8729,3.838,3.8641,1260000.0
2007-06-28 15:00:00,4.43,4.46,4.42,4.45,1677600.0,3.8641,3.8903,3.8554,3.8816,1677600.0
2007-06-29 09:30:00,4.47,4.5,4.45,4.49,353600.0,3.899,3.9252,3.8816,3.9165,353600.0
2007-06-29 10:00:00,4.49,4.5,4.46,4.48,687200.0,3.9165,3.9252,3.8903,3.9078,687200.0
2007-06-29 11:00:00,4.48,4.48,4.46,4.48,641600.0,3.9078,3.9078,3.8903,3.9078,641600.0
2007-06-29 12:00:00,4.48,4.48,4.47,4.47,556800.0,3.9078,3.9078,3.899,3.899,556800.0
2007-06-29 13:00:00,4.47,4.48,4.46,4.47,518400.0,3.899,3.9078,3.8903,3.899,518400.0
2007-06-29 14:00:00,4.47,4.48,4.46,4.47,858400.0,3.899,3.9078,3.8903,3.899,858400.0
2007-06-29 15:00:00,4.47,4.48,4.43,4.45,1073600.0,3.899,3.9078,3.8641,3.8816,1073600.0
2007-07-02 09:30:00,4.49,4.5,4.45,4.5,309600.0,3.9165,3.9252,3.8816,3.9252,309600.0
2007-07-02 10:00:00,4.5,4.51,4.47,4.48,508000.0,3.9252,3.9339,3.899,3.9078,508000.0
2007-07-02 11:00:00,4.48,4.48,4.47,4.47,260000.0,3.9078,3.9078,3.899,3.899,260000.0
2007-07-02 12:00:00,4.47,4.48,4.46,4.47,370400.0,3.899,3.9078,3.8903,3.899,370400.0
2007-07-02 13:00:00,4.47,4.48,4.46,4.48,431200.0,3.899,3.9078,3.8903,3.9078,431200.0
2007-07-02 14:00:00,4.49,4.49,4.47,4.48,296000.0,3.9165,3.9165,3.899,3.9078,296000.0
2007-07-02 15:00:00,4.47,4.51,4.46,4.5,1073600.0,3.899,3.9339,3.8903,3.9252,1073600.0
2007-07-03 09:30:00,4.5,4.51,4.46,4.5,511200.0,3.9252,3.9339,3.8903,3.9252,511200.0
2007-07-03 10:00:00,4.5,4.51,4.48,4.49,684800.0,3.9252,3.9339,3.9078,3.9165,684800.0
2007-07-03 11:00:00,4.49,4.49,4.46,4.48,620000.0,3.9165,3.9165,3.8903,3.9078,620000.0
2007-07-03 12:00:00,4.48,4.48,4.46,4.48,816800.0,3.9078,3.9078,3.8903,3.9078,816800.0
2007-07-05 09:30:00,4.5,4.5,4.48,4.5,374400.0,3.9252,3.9252,3.9078,3.9252,374400.0
2007-07-05 10:00:00,4.5,4.51,4.47,4.47,743200.0,3.9252,3.9339,3.899,3.899,743200.0
2007-07-05 11:00:00,4.47,4.47,4.46,4.47,552800.0,3.899,3.899,3.8903,3.899,552800.0
2007-07-05 12:00:00,4.47,4.48,4.46,4.46,520800.0,3.899,3.9078,3.8903,3.8903,520800.0
2007-07-05 13:00:00,4.46,4.48,4.46,4.46,400800.0,3.8903,3.9078,3.8903,3.8903,400800.0
2007-07-05 14:00:00,4.47,4.48,4.46,4.48,564800.0,3.899,3.9078,3.8903,3.9078,564800.0
2007-07-05 15:00:00,4.48,4.48,4.47,4.47,708800.0,3.9078,3.9078,3.899,3.899,708800.0
2007-07-06 09:30:00,4.49,4.49,4.44,4.45,320800.0,3.9165,3.9165,3.8729,3.8816,320800.0
2007-07-06 10:00:00,4.45,4.46,4.43,4.43,1039200.0,3.8816,3.8903,3.8641,3.8641,1039200.0
2007-07-06 11:00:00,4.43,4.45,4.42,4.44,792000.0,3.8641,3.8816,3.8554,3.8729,792000.0
2007-07-06 12:00:00,4.44,4.45,4.43,4.45,662400.0,3.8729,3.8816,3.8641,3.8816,662400.0
2007-07-06 13:00:00,4.44,4.46,4.44,4.46,768800.0,3.8729,3.8903,3.8729,3.8903,768800.0
2007-07-06 14:00:00,4.46,4.47,4.44,4.46,898400.0,3.8903,3.899,3.8729,3.8903,898400.0
2007-07-06 15:00:00,4.46,4.46,4.43,4.45,1086400.0,3.8903,3.8903,3.8641,3.8816,1086400.0
2007-07-09 09:30:00,4.45,4.47,4.43,4.43,318400.0,3.8816,3.899,3.8641,3.8641,318400.0
2007-07-09 10:00:00,4.43,4.45,4.43,4.43,686400.0,3.8641,3.8816,3.8641,3.8641,686400.0
2007-07-09 11:00:00,4.43,4.44,4.42,4.43,720000.0,3.8641,3.8729,3.8554,3.8641,720000.0
2007-07-09 12:00:00,4.42,4.45,4.42,4.45,727200.0,3.8554,3.8816,3.8554,3.8816,727200.0
2007-07-09 13:00:00,4.45,4.46,4.44,4.45,880000.0,3.8816,3.8903,3.8729,3.8816,880000.0
2007-07-09 14:00:00,4.46,4.49,4.45,4.48,948800.0,3.8903,3.9165,3.8816,3.9078,948800.0
2007-07-09 15:00:00,4.49,4.51,4.49,4.5,1867200.0,3.9165,3.9339,3.9165,3.9252,1867200.0
2007-07-10 09:30:00,4.47,4.48,4.44,4.47,301600.0,3.899,3.9078,3.8729,3.899,301600.0
2007-07-10 10:00:00,4.47,4.5,4.45,4.46,532800.0,3.899,3.9252,3.8816,3.8903,532800.0
2007-07-10 11:00:00,4.46,4.49,4.46,4.48,592800.0,3.8903,3.9165,3.8903,3.9078,592800.0
2007-07-10 12:00:00,4.48,4.49,4.46,4.49,696800.0,3.9078,3.9165,3.8903,3.9165,696800.0
2007-07-10 13:00:00,4.49,4.51,4.46,4.46,1224000.0,3.9165,3.9339,3.8903,3.8903,1224000.0
2007-07-10 14:00:00,4.47,4.48,4.46,4.46,876800.0,3.899,3.9078,3.8903,3.8903,876800.0
2007-07-10 15:00:00,4.46,4.47,4.45,4.45,1328000.0,3.8903,3.899,3.8816,3.8816,1328000.0
2007-07-11 09:30:00,4.45,4.48,4.42,4.43,645600.0,3.8816,3.9078,3.8554,3.8641,645600.0
2007-07-11 10:00:00,4.43,4.46,4.42,4.44,1388800.0,3.8641,3.8903,3.8554,3.8729,1388800.0
2007-07-11 11:00:00,4.44,4.45,4.44,4.45,1137600.0,3.8729,3.8816,3.8729,3.8816,1137600.0
2007-07-11 12:00:00,4.45,4.45,4.44,4.44,351200.0,3.8816,3.8816,3.8729,3.8729,351200.0
2007-07-11 13:00:00,4.44,4.46,4.43,4.43,650400.0,3.8729,3.8903,3.8641,3.8641,650400.0
2007-07-11 14:00:00,4.43,4.45,4.43,4.44,507200.0,3.8641,3.8816,3.8641,3.8729,507200.0
2007-07-11 15:00:00,4.44,4.45,4.43,4.44,1193600.0,3.8729,3.8816,3.8641,3.8729,1193600.0
2007-07-12 09:30:00,4.5,4.55,4.48,4.54,706400.0,3.9252,3.9688,3.9078,3.9601,706400.0
2007-07-12 10:00:00,4.54,4.56,4.53,4.54,693600.0,3.9601,3.9775,3.9514,3.9601,693600.0
2007-07-12 11:00:00,4.54,4.58,4.54,4.58,588800.0,3.9601,3.995,3.9601,3.995,588800.0
2007-07-12 12:00:00,4.58,4.6,4.58,4.59,468000.0,3.995,4.0124,3.995,4.0037,468000.0
2007-07-12 13:00:00,4.59,4.6,4.59,4.59,577600.0,4.0037,4.0124,4.0037,4.0037,577600.0
2007-07-12 14:00:00,4.59,4.62,4.58,4.62,675200.0,4.0037,4.0299,3.995,4.0299,675200.0
2007-07-12 15:00:00,4.61,4.66,4.61,4.66,1948000.0,4.0211,4.0648,4.0211,4.0648,1948000.0
2007-07-13 09:30:00,4.66,4.67,4.63,4.65,401600.0,4.0648,4.0735,4.0386,4.056,401600.0
2007-07-13 10:00:00,4.65,4.67,4.63,4.64,628800.0,4.056,4.0735,4.0386,4.0473,628800.0
2007-07-13 11:00:00,4.64,4.65,4.64,4.64,238400.0,4.0473,4.056,4.0473,4.0473,238400.0
2007-07-13 12:00:00,4.64,4.65,4.63,4.64,468000.0,4.0473,4.056,4.0386,4.0473,468000.0
2007-07-13 13:00:00,4.64,4.65,4.64,4.65,685600.0,4.0473,4.056,4.0473,4.056,685600.0
2007-07-13 14:00:00,4.64,4.65,4.64,4.65,649600.0,4.0473,4.056,4.0473,4.056,649600.0
2007-07-13 15:00:00,4.65,4.66,4.64,4.66,1016000.0,4.056,4.0648,4.0473,4.0648,1016000.0
2007-07-16 09:30:00,4.66,4.66,4.63,4.63,464000.0,4.0648,4.0648,4.0386,4.0386,464000.0
2007-07-16 10:00:00,4.64,4.64,4.59,4.63,1014400.0,4.0473,4.0473,4.0037,4.0386,1014400.0
2007-07-16 11:00:00,4.63,4.65,4.62,4.64,897600.0,4.0386,4.056,4.0299,4.0473,897600.0
2007-07-16 12:00:00,4.64,4.65,4.63,4.65,650400.0,4.0473,4.056,4.0386,4.056,650400.0
2007-07-16 13:00:00,4.65,4.65,4.62,4.62,510400.0,4.056,4.056,4.0299,4.0299,510400.0
2007-07-16 14:00:00,4.62,4.62,4.6,4.61,616800.0,4.0299,4.0299,4.0124,4.0211,616800.0
2007-07-16 15:00:00,4.61,4.64,4.61,4.63,1328000.0,4.0211,4.0473,4.0211,4.0386,1328000.0
2007-07-17 09:30:00,4.62,4.65,4.61,4.65,205600.0,4.0299,4.056,4.0211,4.056,205600.0
2007-07-17 10:00:00,4.64,4.65,4.62,4.64,910400.0,4.0473,4.056,4.0299,4.0473,910400.0
2007-07-17 11:00:00,4.63,4.64,4.62,4.62,857600.0,4.0386,4.0473,4.0299,4.0299,857600.0
2007-07-17 12:00:00,4.62,4.62,4.59,4.6,979200.0,4.0299,4.0299,4.0037,4.0124,979200.0
2007-07-17 13:00:00,4.6,4.63,4.59,4.62,1734400.0,4.0124,4.0386,4.0037,4.0299,1734400.0
2007-07-17 14:00:00,4.62,4.72,4.62,4.69,2486400.0,4.0299,4.1171,4.0299,4.0909,2486400.0
2007-07-17 15:00:00,4.69,4.77,4.69,4.74,3654400.0,4.0909,4.1607,4.0909,4.1345,3654400.0
2007-07-18 09:30:00,4.59,4.76,4.52,4.64,2244000.0,4.0037,4.152,3.9426,4.0473,2244000.0
2007-07-18 10:00:00,4.64,4.69,4.63,4.64,2348000.0,4.0473,4.0909,4.0386,4.0473,2348000.0
2007-07-18 11:00:00,4.64,4.67,4.61,4.63,1778400.0,4.0473,4.0735,4.0211,4.0386,1778400.0
2007-07-18 12:00:00,4.63,4.65,4.6,4.62,1448800.0,4.0386,4.056,4.0124,4.0299,1448800.0
2007-07-18 13:00:00,4.62,4.67,4.62,4.66,1018400.0,4.0299,4.0735,4.0299,4.0648,1018400.0
2007-07-18 14:00:00,4.66,4.68,4.62,4.62,2500000.0,4.0648,4.0822,4.0299,4.0299,2500000.0
2007-07-18 15:00:00,4.62,4.66,4.61,4.64,3406400.0,4.0299,4.0648,4.0211,4.0473,3406400.0
2007-07-19 09:30:00,4.7,4.81,4.7,4.77,1207200.0,4.0997,4.1956,4.0997,4.1607,1207200.0
2007-07-19 10:00:00,4.77,4.79,4.73,4.73,1873600.0,4.1607,4.1782,4.1258,4.1258,1873600.0
2007-07-19 11:00:00,4.73,4.76,4.73,4.74,1514400.0,4.1258,4.152,4.1258,4.1345,1514400.0
2007-07-19 12:00:00,4.74,4.77,4.73,4.75,1285600.0,4.1345,4.1607,4.1258,4.1433,1285600.0
2007-07-19 13:00:00,4.75,4.76,4.74,4.76,847200.0,4.1433,4.152,4.1345,4.152,847200.0
2007-07-19 14:00:00,4.76,4.76,4.74,4.75,1134400.0,4.152,4.152,4.1345,4.1433,1134400.0
2007-07-19 15:00:00,4.75,4.77,4.74,4.75,1933600.0,4.1433,4.1607,4.1345,4.1433,1933600.0
2007-07-20 09:30:00,4.73,4.74,4.69,4.69,466400.0,4.1258,4.1345,4.0909,4.0909,466400.0
2007-07-20 10:00:00,4.69,4.72,4.68,4.7,1207200.0,4.0909,4.1171,4.0822,4.0997,1207200.0
2007-07-20 11:00:00,4.7,4.71,4.68,4.68,888800.0,4.0997,4.1084,4.0822,4.0822,888800.0
2007-07-20 12:00:00,4.68,4.72,4.67,4.7,865600.0,4.0822,4.1171,4.0735,4.0997,865600.0
2007-07-20 13:00:00,4.7,4.71,4.68,4.7,927200.0,4.0997,4.1084,4.0822,4.0997,927200.0
2007-07-20 14:00:00,4.7,4.74,4.69,4.71,1379200.0,4.0997,4.1345,4.0909,4.1084,1379200.0
2007-07-20 15:00:00,4.71,4.72,4.68,4.68,1305600.0,4.1084,4.1171,4.0822,4.0822,1305600.0
2007-07-23 09:30:00,4.7,4.72,4.67,4.68,831200.0,4.0997,4.1171,4.0735,4.0822,831200.0
2007-07-23 10:00:00,4.68,4.69,4.62,4.63,1260000.0,4.0822,4.0909,4.0299,4.0386,1260000.0
2007-07-23 11:00:00,4.63,4.68,4.62,4.66,814400.0,4.0386,4.0822,4.0299,4.0648,814400.0
2007-07-23 12:00:00,4.66,4.66,4.64,4.65,519200.0,4.0648,4.0648,4.0473,4.056,519200.0
2007-07-23 13:00:00,4.64,4.66,4.62,4.63,533600.0,4.0473,4.0648,4.0299,4.0386,533600.0
2007-07-23 14:00:00,4.63,4.63,4.6,4.61,1134400.0,4.0386,4.0386,4.0124,4.0211,1134400.0
2007-07-23 15:00:00,4.61,4.62,4.6,4.61,1256000.0,4.0211,4.0299,4.0124,4.0211,1256000.0
2007-07-24 09:30:00,4.57,4.59,4.56,4.58,495200.0,3.9863,4.0037,3.9775,3.995,495200.0
2007-07-24 10:00:00,4.58,4.6,4.56,4.58,1029600.0,3.995,4.0124,3.9775,3.995,1029600.0
2007-07-24 11:00:00,4.57,4.58,4.56,4.58,755200.0,3.9863,3.995,3.9775,3.995,755200.0
2007-07-24 12:00:00,4.58,4.58,4.56,4.56,652000.0,3.995,3.995,3.9775,3.9775,652000.0
2007-07-24 13:00:00,4.56,4.57,4.54,4.54,992800.0,3.9775,3.9863,3.9601,3.9601,992800.0
2007-07-24 14:00:00,4.54,4.58,4.51,4.51,1321600.0,3.9601,3.995,3.9339,3.9339,1321600.0
2007-07-24 15:00:00,4.51,4.51,4.48,4.5,2136000.0,3.9339,3.9339,3.9078,3.9252,2136000.0
2007-07-25 09:30:00,4.55,4.57,4.53,4.53,337600.0,3.9688,3.9863,3.9514,3.9514,337600.0
2007-07-25 10:00:00,4.53,4.54,4.44,4.46,1462400.0,3.9514,3.9601,3.8729,3.8903,1462400.0
2007-07-25 11:00:00,4.46,4.48,4.4,4.44,2023200.0,3.8903,3.9078,3.838,3.8729,2023200.0
2007-07-25 12:00:00,4.45,4.46,4.42,4.42,924000.0,3.8816,3.8903,3.8554,3.8554,924000.0
2007-07-25 13:00:00,4.42,4.44,4.41,4.42,832800.0,3.8554,3.8729,3.8467,3.8554,832800.0
2007-07-25 14:00:00,4.42,4.46,4.42,4.45,920800.0,3.8554,3.8903,3.8554,3.8816,920800.0
2007-07-25 15:00:00,4.45,4.49,4.45,4.46,1644000.0,3.8816,3.9165,3.8816,3.8903,1644000.0
2007-07-26 09:30:00,4.48,4.48,4.4,4.41,627200.0,3.9078,3.9078,3.838,3.8467,627200.0
2007-07-26 10:00:00,4.4,4.45,4.4,4.44,1335200.0,3.838,3.8816,3.838,3.8729,1335200.0
2007-07-26 11:00:00,4.43,4.44,4.38,4.39,1576000.0,3.8641,3.8729,3.8205,3.8292,1576000.0
2007-07-26 12:00:00,4.39,4.4,4.34,4.36,1358400.0,3.8292,3.838,3.7856,3.8031,1358400.0
2007-07-26 13:00:00,4.36,4.39,4.34,4.34,1237600.0,3.8031,3.8292,3.7856,3.7856,1237600.0
2007-07-26 14:00:00,4.35,4.37,4.3,4.35,2003200.0,3.7944,3.8118,3.7507,3.7944,2003200.0
2007-07-26 15:00:00,4.35,4.41,4.14,4.39,2437600.0,3.7944,3.8467,3.6112,3.8292,2437600.0
2007-07-27 09:30:00,4.36,4.39,4.25,4.31,938400.0,3.8031,3.8292,3.7071,3.7595,938400.0
2007-07-27 10:00:00,4.31,4.4,4.31,4.35,1736000.0,3.7595,3.838,3.7595,3.7944,1736000.0
2007-07-27 11:00:00,4.35,4.36,4.28,4.29,1151200.0,3.7944,3.8031,3.7333,3.742,1151200.0
2007-07-27 12:00:00,4.28,4.34,4.28,4.31,1066400.0,3.7333,3.7856,3.7333,3.7595,1066400.0
2007-07-27 13:00:00,4.31,4.39,4.31,4.38,1705600.0,3.7595,3.8292,3.7595,3.8205,1705600.0
2007-07-27 14:00:00,4.38,4.41,4.36,4.41,1672000.0,3.8205,3.8467,3.8031,3.8467,1672000.0
2007-07-27 15:00:00,4.41,4.41,4.33,4.34,2158400.0,3.8467,3.8467,3.7769,3.7856,2158400.0
2007-07-30 09:30:00,4.34,4.34,4.27,4.32,656000.0,3.7856,3.7856,3.7246,3.7682,656000.0
2007-07-30 10:00:00,4.32,4.37,4.3,4.31,984800.0,3.7682,3.8118,3.7507,3.7595,984800.0
2007-07-30 11:00:00,4.31,4.32,4.28,4.29,970400.0,3.7595,3.7682,3.7333,3.742,970400.0
2007-07-30 12:00:00,4.29,4.35,4.28,4.35,1074400.0,3.742,3.7944,3.7333,3.7944,1074400.0
2007-07-30 13:00:00,4.35,4.37,4.33,4.37,804800.0,3.7944,3.8118,3.7769,3.8118,804800.0
2007-07-30 14:00:00,4.37,4.39,4.36,4.38,1171200.0,3.8118,3.8292,3.8031,3.8205,1171200.0
2007-07-30 15:00:00,4.38,4.4,4.37,4.38,1450400.0,3.8205,3.838,3.8118,3.8205,1450400.0
2007-07-31 09:30:00,4.41,4.42,4.33,4.38,1365600.0,3.8467,3.8554,3.7769,3.8205,1365600.0
2007-07-31 10:00:00,4.38,4.4,4.31,4.32,1212000.0,3.8205,3.838,3.7595,3.7682,1212000.0
2007-07-31 11:00:00,4.32,4.37,4.31,4.37,1084000.0,3.7682,3.8118,3.7595,3.8118,1084000.0
2007-07-31 12:00:00,4.37,4.38,4.36,4.37,1072800.0,3.8118,3.8205,3.8031,3.8118,1072800.0
2007-07-31 13:00:00,4.38,4.39,4.35,4.36,1260800.0,3.8205,3.8292,3.7944,3.8031,1260800.0
2007-07-31 14:00:00,4.37,4.38,4.31,4.32,1476800.0,3.8118,3.8205,3.7595,3.7682,1476800.0
2007-07-31 15:00:00,4.32,4.33,4.27,4.27,2651200.0,3.7682,3.7769,3.7246,3.7246,2651200.0
2007-08-01 09:30:00,4.4,4.45,4.35,4.43,1798400.0,3.838,3.8816,3.7944,3.8641,1798400.0
2007-08-01 10:00:00,4.42,4.57,4.42,4.44,3011200.0,3.8554,3.9863,3.8554,3.8729,3011200.0
2007-08-01 11:00:00,4.44,4.5,4.41,4.49,2368800.0,3.8729,3.9252,3.8467,3.9165,2368800.0
2007-08-01 12:00:00,4.49,4.49,4.46,4.47,2119200.0,3.9165,3.9165,3.8903,3.899,2119200.0
2007-08-01 13:00:00,4.46,4.47,4.41,4.43,2402400.0,3.8903,3.899,3.8467,3.8641,2402400.0
2007-08-01 14:00:00,4.43,4.44,4.38,4.39,1779200.0,3.8641,3.8729,3.8205,3.8292,1779200.0
2007-08-01 15:00:00,4.39,4.47,4.37,4.47,4049600.0,3.8292,3.899,3.8118,3.899,4049600.0
2007-08-02 09:30:00,4.48,4.5,4.46,4.48,683200.0,3.9078,3.9252,3.8903,3.9078,683200.0
2007-08-02 10:00:00,4.48,4.48,4.4,4.41,1260000.0,3.9078,3.9078,3.838,3.8467,1260000.0
2007-08-02 11:00:00,4.41,4.48,4.4,4.48,969600.0,3.8467,3.9078,3.838,3.9078,969600.0
2007-08-02 12:00:00,4.48,4.5,4.46,4.47,841600.0,3.9078,3.9252,3.8903,3.899,841600.0
2007-08-02 13:00:00,4.47,4.5,4.47,4.49,1460800.0,3.899,3.9252,3.899,3.9165,1460800.0
2007-08-02 14:00:00,4.49,4.5,4.46,4.47,1143200.0,3.9165,3.9252,3.8903,3.899,1143200.0
2007-08-02 15:00:00,4.47,4.5,4.45,4.48,2041600.0,3.899,3.9252,3.8816,3.9078,2041600.0
2007-08-03 09:30:00,4.48,4.51,4.46,4.47,924000.0,3.9078,3.9339,3.8903,3.899,924000.0
2007-08-03 10:00:00,4.47,4.47,4.4,4.42,1586400.0,3.899,3.899,3.838,3.8554,1586400.0
2007-08-03 11:00:00,4.43,4.46,4.42,4.45,890400.0,3.8641,3.8903,3.8554,3.8816,890400.0
2007-08-03 12:00:00,4.45,4.46,4.44,4.44,747200.0,3.8816,3.8903,3.8729,3.8729,747200.0
2007-08-03 13:00:00,4.44,4.47,4.43,4.46,933600.0,3.8729,3.899,3.8641,3.8903,933600.0
2007-08-03 14:00:00,4.47,4.47,4.41,4.42,1694400.0,3.899,3.899,3.8467,3.8554,1694400.0
2007-08-03 15:00:00,4.42,4.43,4.35,4.36,1597600.0,3.8554,3.8641,3.7944,3.8031,1597600.0
2007-08-06 09:30:00,4.39,4.41,4.3,4.35,885600.0,3.8292,3.8467,3.7507,3.7944,885600.0
2007-08-06 10:00:00,4.36,4.37,4.28,4.28,2036800.0,3.8031,3.8118,3.7333,3.7333,2036800.0
2007-08-06 11:00:00,4.28,4.34,4.27,4.31,1861600.0,3.7333,3.7856,3.7246,3.7595,1861600.0
2007-08-06 12:00:00,4.31,4.36,4.29,4.35,1329600.0,3.7595,3.8031,3.742,3.7944,1329600.0
2007-08-06 13:00:00,4.35,4.35,4.24,4.24,2376000.0,3.7944,3.7944,3.6984,3.6984,2376000.0
2007-08-06 14:00:00,4.24,4.33,4.24,4.29,2676800.0,3.6984,3.7769,3.6984,3.742,2676800.0
2007-08-06 15:00:00,4.29,4.31,4.27,4.29,3008000.0,3.742,3.7595,3.7246,3.742,3008000.0
2007-08-07 09:30:00,4.28,4.28,4.18,4.24,1432800.0,3.7333,3.7333,3.6461,3.6984,1432800.0
2007-08-07 10:00:00,4.24,4.29,4.23,4.27,1792000.0,3.6984,3.742,3.6897,3.7246,1792000.0
2007-08-07 11:00:00,4.27,4.3,4.25,4.28,1924000.0,3.7246,3.7507,3.7071,3.7333,1924000.0
2007-08-07 12:00:00,4.28,4.29,4.25,4.25,1176800.0,3.7333,3.742,3.7071,3.7071,1176800.0
2007-08-07 13:00:00,4.25,4.3,4.25,4.3,1175200.0,3.7071,3.7507,3.7071,3.7507,1175200.0
2007-08-07 14:00:00,4.3,4.33,4.24,4.33,2744800.0,3.7507,3.7769,3.6984,3.7769,2744800.0
2007-08-07 15:00:00,4.33,4.35,4.31,4.33,2492800.0,3.7769,3.7944,3.7595,3.7769,2492800.0
2007-08-08 09:30:00,4.35,4.39,4.35,4.39,868000.0,3.7944,3.8292,3.7944,3.8292,868000.0
2007-08-08 10:00:00,4.39,4.43,4.37,4.42,2669600.0,3.8292,3.8641,3.8118,3.8554,2669600.0
2007-08-08 11:00:00,4.43,4.43,4.39,4.4,1295200.0,3.8641,3.8641,3.8292,3.838,1295200.0
2007-08-08 12:00:00,4.4,4.4,4.38,4.38,1416800.0,3.838,3.838,3.8205,3.8205,1416800.0
2007-08-08 13:00:00,4.38,4.4,4.38,4.39,1459200.0,3.8205,3.838,3.8205,3.8292,1459200.0
2007-08-08 14:00:00,4.39,4.39,4.35,4.35,1601600.0,3.8292,3.8292,3.7944,3.7944,1601600.0
2007-08-08 15:00:00,4.35,4.35,4.21,4.34,2760000.0,3.7944,3.7944,3.6722,3.7856,2760000.0
2007-08-09 09:30:00,4.24,4.35,4.23,4.32,700000.0,3.6984,3.7944,3.6897,3.7682,700000.0
2007-08-09 10:00:00,4.32,4.35,4.31,4.32,1528000.0,3.7682,3.7944,3.7595,3.7682,1528000.0
2007-08-09 11:00:00,4.32,4.37,4.3,4.37,2095200.0,3.7682,3.8118,3.7507,3.8118,2095200.0
2007-08-09 12:00:00,4.37,4.42,4.37,4.38,1713600.0,3.8118,3.8554,3.8118,3.8205,1713600.0
2007-08-09 13:00:00,4.38,4.38,4.36,4.37,2245600.0,3.8205,3.8205,3.8031,3.8118,2245600.0
2007-08-09 14:00:00,4.37,4.37,4.3,4.31,2303200.0,3.8118,3.8118,3.7507,3.7595,2303200.0
2007-08-09 15:00:00,4.3,4.34,4.27,4.29,2957600.0,3.7507,3.7856,3.7246,3.742,2957600.0
2007-08-10 09:30:00,4.25,4.25,4.19,4.21,547200.0,3.7071,3.7071,3.6548,3.6722,547200.0
2007-08-10 10:00:00,4.21,4.34,4.21,4.33,1563200.0,3.6722,3.7856,3.6722,3.7769,1563200.0
2007-08-10 11:00:00,4.33,4.41,4.33,4.41,1044000.0,3.7769,3.8467,3.7769,3.8467,1044000.0
2007-08-10 12:00:00,4.4,4.44,4.39,4.39,1784800.0,3.838,3.8729,3.8292,3.8292,1784800.0
2007-08-10 13:00:00,4.4,4.43,4.4,4.43,1714400.0,3.838,3.8641,3.838,3.8641,1714400.0
2007-08-10 14:00:00,4.43,4.44,4.4,4.41,1020000.0,3.8641,3.8729,3.838,3.8467,1020000.0
2007-08-10 15:00:00,4.41,4.45,4.39,4.43,2025600.0,3.8467,3.8816,3.8292,3.8641,2025600.0
2007-08-13 09:30:00,4.49,4.5,4.43,4.44,548800.0,3.9165,3.9252,3.8641,3.8729,548800.0
2007-08-13 10:00:00,4.45,4.49,4.44,4.47,923200.0,3.8816,3.9165,3.8729,3.899,923200.0
2007-08-13 11:00:00,4.47,4.47,4.44,4.45,807200.0,3.899,3.899,3.8729,3.8816,807200.0
2007-08-13 12:00:00,4.45,4.46,4.42,4.42,945600.0,3.8816,3.8903,3.8554,3.8554,945600.0
2007-08-13 13:00:00,4.43,4.43,4.4,4.41,685600.0,3.8641,3.8641,3.838,3.8467,685600.0
2007-08-13 14:00:00,4.41,4.43,4.4,4.41,644800.0,3.8467,3.8641,3.838,3.8467,644800.0
2007-08-13 15:00:00,4.41,4.43,4.4,4.4,2185600.0,3.8467,3.8641,3.838,3.838,2185600.0
2007-08-14 09:30:00,4.41,4.42,4.38,4.41,208000.0,3.8467,3.8554,3.8205,3.8467,208000.0
2007-08-14 10:00:00,4.4,4.42,4.37,4.4,815200.0,3.838,3.8554,3.8118,3.838,815200.0
2007-08-14 11:00:00,4.4,4.47,4.38,4.46,828000.0,3.838,3.899,3.8205,3.8903,828000.0
2007-08-14 12:00:00,4.46,4.48,4.43,4.47,1105600.0,3.8903,3.9078,3.8641,3.899,1105600.0
2007-08-14 13:00:00,4.47,4.47,4.43,4.43,636800.0,3.899,3.899,3.8641,3.8641,636800.0
2007-08-14 14:00:00,4.43,4.43,4.4,4.42,848000.0,3.8641,3.8641,3.838,3.8554,848000.0
2007-08-14 15:00:00,4.42,4.43,4.35,4.37,1215200.0,3.8554,3.8641,3.7944,3.8118,1215200.0
2007-08-15 09:30:00,4.34,4.36,4.29,4.34,529600.0,3.7856,3.8031,3.742,3.7856,529600.0
2007-08-15 10:00:00,4.34,4.36,4.29,4.29,608800.0,3.7856,3.8031,3.742,3.742,608800.0
2007-08-15 11:00:00,4.3,4.31,4.24,4.25,845600.0,3.7507,3.7595,3.6984,3.7071,845600.0
2007-08-15 12:00:00,4.25,4.29,4.24,4.28,708800.0,3.7071,3.742,3.6984,3.7333,708800.0
2007-08-15 13:00:00,4.28,4.34,4.27,4.31,475200.0,3.7333,3.7856,3.7246,3.7595,475200.0
2007-08-15 14:00:00,4.32,4.32,4.24,4.25,820800.0,3.7682,3.7682,3.6984,3.7071,820800.0
2007-08-15 15:00:00,4.25,4.27,4.17,4.2,2032800.0,3.7071,3.7246,3.6374,3.6635,2032800.0
2007-08-16 09:30:00,4.18,4.3,4.15,4.23,1131200.0,3.6461,3.7507,3.6199,3.6897,1131200.0
2007-08-16 10:00:00,4.23,4.26,4.14,4.15,1926400.0,3.6897,3.7159,3.6112,3.6199,1926400.0
2007-08-16 11:00:00,4.15,4.19,4.1,4.11,1514400.0,3.6199,3.6548,3.5763,3.585,1514400.0
2007-08-16 12:00:00,4.1,4.1,4.02,4.03,1536800.0,3.5763,3.5763,3.5065,3.5152,1536800.0
2007-08-16 13:00:00,4.03,4.12,4.02,4.09,1545600.0,3.5152,3.5937,3.5065,3.5676,1545600.0
2007-08-16 14:00:00,4.09,4.13,4.05,4.06,1995200.0,3.5676,3.6025,3.5327,3.5414,1995200.0
2007-08-16 15:00:00,4.06,4.16,4.03,4.16,2181600.0,3.5414,3.6286,3.5152,3.6286,2181600.0
2007-08-17 09:30:00,4.16,4.38,4.16,4.33,1081600.0,3.6286,3.8205,3.6286,3.7769,1081600.0
2007-08-17 10:00:00,4.32,4.35,4.22,4.29,1424000.0,3.7682,3.7944,3.681,3.742,1424000.0
2007-08-17 11:00:00,4.29,4.34,4.26,4.3,739200.0,3.742,3.7856,3.7159,3.7507,739200.0
2007-08-17 12:00:00,4.3,4.33,4.28,4.32,772800.0,3.7507,3.7769,3.7333,3.7682,772800.0
2007-08-17 13:00:00,4.32,4.35,4.29,4.3,1352800.0,3.7682,3.7944,3.742,3.7507,1352800.0
2007-08-17 14:00:00,4.29,4.32,4.27,4.3,1016800.0,3.742,3.7682,3.7246,3.7507,1016800.0
2007-08-17 15:00:00,4.29,4.33,4.26,4.27,2228800.0,3.742,3.7769,3.7159,3.7246,2228800.0
2007-08-20 09:30:00,4.3,4.31,4.26,4.26,495200.0,3.7507,3.7595,3.7159,3.7159,495200.0
2007-08-20 10:00:00,4.27,4.29,4.25,4.26,674400.0,3.7246,3.742,3.7071,3.7159,674400.0
2007-08-20 11:00:00,4.26,4.26,4.2,4.21,446400.0,3.7159,3.7159,3.6635,3.6722,446400.0
2007-08-20 12:00:00,4.21,4.24,4.2,4.22,628000.0,3.6722,3.6984,3.6635,3.681,628000.0
2007-08-20 13:00:00,4.22,4.25,4.21,4.23,546400.0,3.681,3.7071,3.6722,3.6897,546400.0
2007-08-20 14:00:00,4.23,4.27,4.21,4.27,777600.0,3.6897,3.7246,3.6722,3.7246,777600.0
2007-08-20 15:00:00,4.27,4.29,4.24,4.25,1302400.0,3.7246,3.742,3.6984,3.7071,1302400.0
2007-08-21 09:30:00,4.21,4.29,4.2,4.28,424800.0,3.6722,3.742,3.6635,3.7333,424800.0
2007-08-21 10:00:00,4.28,4.29,4.24,4.28,618400.0,3.7333,3.742,3.6984,3.7333,618400.0
2007-08-21 11:00:00,4.28,4.3,4.26,4.27,916800.0,3.7333,3.7507,3.7159,3.7246,916800.0
2007-08-21 12:00:00,4.27,4.27,4.24,4.25,864800.0,3.7246,3.7246,3.6984,3.7071,864800.0
2007-08-21 13:00:00,4.25,4.26,4.24,4.25,285600.0,3.7071,3.7159,3.6984,3.7071,285600.0
2007-08-21 14:00:00,4.25,4.26,4.24,4.24,745600.0,3.7071,3.7159,3.6984,3.6984,745600.0
2007-08-21 15:00:00,4.25,4.25,4.23,4.24,856800.0,3.7071,3.7071,3.6897,3.6984,856800.0
2007-08-22 09:30:00,4.29,4.29,4.26,4.29,1092800.0,3.742,3.742,3.7159,3.742,1092800.0
2007-08-22 10:00:00,4.29,4.3,4.26,4.27,714400.0,3.742,3.7507,3.7159,3.7246,714400.0
2007-08-22 11:00:00,4.27,4.28,4.24,4.28,657600.0,3.7246,3.7333,3.6984,3.7333,657600.0
2007-08-22 12:00:00,4.28,4.31,4.27,4.3,724000.0,3.7333,3.7595,3.7246,3.7507,724000.0
2007-08-22 13:00:00,4.3,4.33,4.29,4.33,839200.0,3.7507,3.7769,3.742,3.7769,839200.0
2007-08-22 14:00:00,4.33,4.34,4.31,4.32,606400.0,3.7769,3.7856,3.7595,3.7682,606400.0
2007-08-22 15:00:00,4.32,4.36,4.32,4.34,1372800.0,3.7682,3.8031,3.7682,3.7856,1372800.0
2007-08-23 09:30:00,4.35,4.38,4.33,4.37,812800.0,3.7944,3.8205,3.7769,3.8118,812800.0
2007-08-23 10:00:00,4.37,4.39,4.32,4.33,692000.0,3.8118,3.8292,3.7682,3.7769,692000.0
2007-08-23 11:00:00,4.33,4.33,4.3,4.31,469600.0,3.7769,3.7769,3.7507,3.7595,469600.0
2007-08-23 12:00:00,4.31,4.32,4.27,4.28,440000.0,3.7595,3.7682,3.7246,3.7333,440000.0
2007-08-23 13:00:00,4.28,4.3,4.27,4.29,518400.0,3.7333,3.7507,3.7246,3.742,518400.0
2007-08-23 14:00:00,4.29,4.32,4.28,4.28,516800.0,3.742,3.7682,3.7333,3.7333,516800.0
2007-08-23 15:00:00,4.28,4.31,4.27,4.28,804800.0,3.7333,3.7595,3.7246,3.7333,804800.0
2007-08-24 09:30:00,4.27,4.35,4.27,4.32,572800.0,3.7246,3.7944,3.7246,3.7682,572800.0
2007-08-24 10:00:00,4.33,4.4,4.33,4.4,904000.0,3.7769,3.838,3.7769,3.838,904000.0
2007-08-24 11:00:00,4.4,4.42,4.37,4.4,552800.0,3.838,3.8554,3.8118,3.838,552800.0
2007-08-24 12:00:00,4.4,4.43,4.38,4.39,356800.0,3.838,3.8641,3.8205,3.8292,356800.0
2007-08-24 13:00:00,4.39,4.44,4.39,4.42,882400.0,3.8292,3.8729,3.8292,3.8554,882400.0
2007-08-24 14:00:00,4.42,4.44,4.41,4.44,436000.0,3.8554,3.8729,3.8467,3.8729,436000.0
2007-08-24 15:00:00,4.44,4.47,4.43,4.47,808000.0,3.8729,3.899,3.8641,3.899,808000.0
2007-08-27 09:30:00,4.47,4.47,4.42,4.42,422400.0,3.899,3.899,3.8554,3.8554,422400.0
2007-08-27 10:00:00,4.42,4.42,4.38,4.39,783200.0,3.8554,3.8554,3.8205,3.8292,783200.0
2007-08-27 11:00:00,4.39,4.39,4.36,4.38,692800.0,3.8292,3.8292,3.8031,3.8205,692800.0
2007-08-27 12:00:00,4.38,4.4,4.37,4.38,882400.0,3.8205,3.838,3.8118,3.8205,882400.0
2007-08-27 13:00:00,4.38,4.4,4.37,4.38,461600.0,3.8205,3.838,3.8118,3.8205,461600.0
2007-08-27 14:00:00,4.38,4.41,4.37,4.4,1110400.0,3.8205,3.8467,3.8118,3.838,1110400.0
2007-08-27 15:00:00,4.4,4.41,4.37,4.38,1189600.0,3.838,3.8467,3.8118,3.8205,1189600.0
2007-08-28 09:30:00,4.33,4.37,4.3,4.3,514400.0,3.7769,3.8118,3.7507,3.7507,514400.0
2007-08-28 10:00:00,4.3,4.36,4.3,4.32,666400.0,3.7507,3.8031,3.7507,3.7682,666400.0
2007-08-28 11:00:00,4.32,4.32,4.28,4.29,452800.0,3.7682,3.7682,3.7333,3.742,452800.0
2007-08-28 12:00:00,4.29,4.31,4.28,4.3,289600.0,3.742,3.7595,3.7333,3.7507,289600.0
2007-08-28 13:00:00,4.3,4.3,4.29,4.3,258400.0,3.7507,3.7507,3.742,3.7507,258400.0
2007-08-28 14:00:00,4.3,4.32,4.28,4.28,746400.0,3.7507,3.7682,3.7333,3.7333,746400.0
2007-08-28 15:00:00,4.29,4.29,4.23,4.23,806400.0,3.742,3.742,3.6897,3.6897,806400.0
2007-08-29 09:30:00,4.26,4.33,4.26,4.31,476000.0,3.7159,3.7769,3.7159,3.7595,476000.0
2007-08-29 10:00:00,4.3,4.36,4.29,4.36,536000.0,3.7507,3.8031,3.742,3.8031,536000.0
2007-08-29 11:00:00,4.36,4.39,4.35,4.38,784800.0,3.8031,3.8292,3.7944,3.8205,784800.0
2007-08-29 12:00:00,4.38,4.39,4.35,4.36,733600.0,3.8205,3.8292,3.7944,3.8031,733600.0
2007-08-29 13:00:00,4.36,4.41,4.35,4.41,1592800.0,3.8031,3.8467,3.7944,3.8467,1592800.0
2007-08-29 14:00:00,4.4,4.45,4.4,4.44,1159200.0,3.838,3.8816,3.838,3.8729,1159200.0
2007-08-29 15:00:00,4.44,4.48,4.44,4.48,1099200.0,3.8729,3.9078,3.8729,3.9078,1099200.0
2007-08-30 09:30:00,4.43,4.51,4.43,4.5,484000.0,3.8641,3.9339,3.8641,3.9252,484000.0
2007-08-30 10:00:00,4.5,4.57,4.49,4.56,2578400.0,3.9252,3.9863,3.9165,3.9775,2578400.0
2007-08-30 11:00:00,4.56,4.58,4.55,4.56,1216800.0,3.9775,3.995,3.9688,3.9775,1216800.0
2007-08-30 12:00:00,4.56,4.58,4.53,4.57,1255200.0,3.9775,3.995,3.9514,3.9863,1255200.0
2007-08-30 13:00:00,4.57,4.58,4.53,4.54,1092000.0,3.9863,3.995,3.9514,3.9601,1092000.0
2007-08-30 14:00:00,4.54,4.55,4.52,4.54,1922400.0,3.9601,3.9688,3.9426,3.9601,1922400.0
2007-08-30 15:00:00,4.54,4.57,4.54,4.55,2044000.0,3.9601,3.9863,3.9601,3.9688,2044000.0
2007-08-31 09:30:00,4.59,4.6,4.56,4.58,791200.0,4.0037,4.0124,3.9775,3.995,791200.0
2007-08-31 10:00:00,4.58,4.6,4.51,4.51,981600.0,3.995,4.0124,3.9339,3.9339,981600.0
2007-08-31 11:00:00,4.51,4.51,4.47,4.5,855200.0,3.9339,3.9339,3.899,3.9252,855200.0
2007-08-31 12:00:00,4.49,4.5,4.47,4.49,430400.0,3.9165,3.9252,3.899,3.9165,430400.0
2007-08-31 13:00:00,4.49,4.51,4.48,4.5,392000.0,3.9165,3.9339,3.9078,3.9252,392000.0
2007-08-31 14:00:00,4.5,4.51,4.5,4.5,409600.0,3.9252,3.9339,3.9252,3.9252,409600.0
2007-08-31 15:00:00,4.5,4.54,4.5,4.51,784000.0,3.9252,3.9601,3.9252,3.9339,784000.0
2007-09-04 09:30:00,4.52,4.55,4.47,4.55,532000.0,3.9426,3.9688,3.899,3.9688,532000.0
2007-09-04 10:00:00,4.55,4.57,4.53,4.57,999200.0,3.9688,3.9863,3.9514,3.9863,999200.0
2007-09-04 11:00:00,4.57,4.58,4.56,4.58,411200.0,3.9863,3.995,3.9775,3.995,411200.0
2007-09-04 12:00:00,4.58,4.59,4.57,4.59,302400.0,3.995,4.0037,3.9863,4.0037,302400.0
2007-09-04 13:00:00,4.59,4.62,4.59,4.61,599200.0,4.0037,4.0299,4.0037,4.0211,599200.0
2007-09-04 14:00:00,4.61,4.63,4.61,4.62,584800.0,4.0211,4.0386,4.0211,4.0299,584800.0
2007-09-04 15:00:00,4.63,4.65,4.62,4.63,1384800.0,4.0386,4.056,4.0299,4.0386,1384800.0
2007-09-05 09:30:00,4.59,4.64,4.57,4.63,568000.0,4.0037,4.0473,3.9863,4.0386,568000.0
2007-09-05 10:00:00,4.63,4.63,4.59,4.61,630400.0,4.0386,4.0386,4.0037,4.0211,630400.0
2007-09-05 11:00:00,4.61,4.61,4.59,4.61,547200.0,4.0211,4.0211,4.0037,4.0211,547200.0
2007-09-05 12:00:00,4.6,4.62,4.6,4.62,476800.0,4.0124,4.0299,4.0124,4.0299,476800.0
2007-09-05 13:00:00,4.62,4.62,4.6,4.61,492000.0,4.0299,4.0299,4.0124,4.0211,492000.0
2007-09-05 14:00:00,4.61,4.62,4.6,4.62,980800.0,4.0211,4.0299,4.0124,4.0299,980800.0
2007-09-05 15:00:00,4.62,4.68,4.61,4.68,2309600.0,4.0299,4.0822,4.0211,4.0822,2309600.0
2007-09-06 09:30:00,4.68,4.7,4.64,4.66,575200.0,4.0822,4.0997,4.0473,4.0648,575200.0
2007-09-06 10:00:00,4.65,4.71,4.63,4.71,1030400.0,4.056,4.1084,4.0386,4.1084,1030400.0
2007-09-06 11:00:00,4.71,4.8,4.71,4.79,2066400.0,4.1084,4.1869,4.1084,4.1782,2066400.0
2007-09-06 12:00:00,4.79,4.81,4.74,4.75,1407200.0,4.1782,4.1956,4.1345,4.1433,1407200.0
2007-09-06 13:00:00,4.75,4.76,4.72,4.75,1096800.0,4.1433,4.152,4.1171,4.1433,1096800.0
2007-09-06 14:00:00,4.75,4.78,4.73,4.77,1103200.0,4.1433,4.1694,4.1258,4.1607,1103200.0
2007-09-06 15:00:00,4.77,4.79,4.75,4.79,1610400.0,4.1607,4.1782,4.1433,4.1782,1610400.0
2007-09-07 09:30:00,4.72,4.76,4.69,4.75,781600.0,4.1171,4.152,4.0909,4.1433,781600.0
2007-09-07 10:00:00,4.76,4.76,4.65,4.65,995200.0,4.152,4.152,4.056,4.056,995200.0
2007-09-07 11:00:00,4.65,4.71,4.64,4.71,561600.0,4.056,4.1084,4.0473,4.1084,561600.0
2007-09-07 12:00:00,4.71,4.73,4.68,4.71,1574400.0,4.1084,4.1258,4.0822,4.1084,1574400.0
2007-09-07 13:00:00,4.7,4.73,4.7,4.73,1276000.0,4.0997,4.1258,4.0997,4.1258,1276000.0
2007-09-07 14:00:00,4.72,4.75,4.69,4.69,1473600.0,4.1171,4.1433,4.0909,4.0909,1473600.0
2007-09-07 15:00:00,4.69,4.71,4.67,4.7,1006400.0,4.0909,4.1084,4.0735,4.0997,1006400.0
2007-09-10 09:30:00,4.73,4.73,4.65,4.66,876800.0,4.1275,4.1275,4.0577,4.0664,876800.0
2007-09-10 10:00:00,4.66,4.66,4.58,4.6,1080800.0,4.0664,4.0664,3.9966,4.0141,1080800.0
2007-09-10 11:00:00,4.6,4.6,4.55,4.58,976000.0,4.0141,4.0141,3.9704,3.9966,976000.0
2007-09-10 12:00:00,4.58,4.64,4.57,4.61,789600.0,3.9966,4.049,3.9879,4.0228,789600.0
2007-09-10 13:00:00,4.61,4.63,4.6,4.61,641600.0,4.0228,4.0402,4.0141,4.0228,641600.0
2007-09-10 14:00:00,4.61,4.63,4.59,4.61,888000.0,4.0228,4.0402,4.0053,4.0228,888000.0
2007-09-10 15:00:00,4.61,4.65,4.58,4.59,1477600.0,4.0228,4.0577,3.9966,4.0053,1477600.0
2007-09-11 09:30:00,4.61,4.67,4.61,4.67,378400.0,4.0228,4.0751,4.0228,4.0751,378400.0
2007-09-11 10:00:00,4.67,4.69,4.62,4.62,2393600.0,4.0751,4.0926,4.0315,4.0315,2393600.0
2007-09-11 11:00:00,4.62,4.63,4.6,4.62,2531200.0,4.0315,4.0402,4.0141,4.0315,2531200.0
2007-09-11 12:00:00,4.62,4.64,4.61,4.63,1560800.0,4.0315,4.049,4.0228,4.0402,1560800.0
2007-09-11 13:00:00,4.63,4.63,4.62,4.63,557600.0,4.0402,4.0402,4.0315,4.0402,557600.0
2007-09-11 14:00:00,4.62,4.71,4.62,4.69,2908000.0,4.0315,4.11,4.0315,4.0926,2908000.0
2007-09-11 15:00:00,4.69,4.71,4.68,4.7,802400.0,4.0926,4.11,4.0839,4.1013,802400.0
2007-09-12 09:30:00,4.67,4.78,4.67,4.76,1593600.0,4.0751,4.1711,4.0751,4.1537,1593600.0
2007-09-12 10:00:00,4.76,4.76,4.67,4.68,891200.0,4.1537,4.1537,4.0751,4.0839,891200.0
2007-09-12 11:00:00,4.68,4.72,4.67,4.68,394400.0,4.0839,4.1188,4.0751,4.0839,394400.0
2007-09-12 12:00:00,4.68,4.7,4.67,4.68,332000.0,4.0839,4.1013,4.0751,4.0839,332000.0
2007-09-12 13:00:00,4.68,4.68,4.66,4.67,782400.0,4.0839,4.0839,4.0664,4.0751,782400.0
2007-09-12 14:00:00,4.67,4.69,4.66,4.69,948800.0,4.0751,4.0926,4.0664,4.0926,948800.0
2007-09-12 15:00:00,4.69,4.69,4.65,4.67,622400.0,4.0926,4.0926,4.0577,4.0751,622400.0
2007-09-13 09:30:00,4.71,4.71,4.63,4.64,595200.0,4.11,4.11,4.0402,4.049,595200.0
2007-09-13 10:00:00,4.65,4.71,4.63,4.7,671200.0,4.0577,4.11,4.0402,4.1013,671200.0
2007-09-13 11:00:00,4.7,4.71,4.68,4.69,338400.0,4.1013,4.11,4.0839,4.0926,338400.0
2007-09-13 12:00:00,4.69,4.7,4.68,4.69,679200.0,4.0926,4.1013,4.0839,4.0926,679200.0
2007-09-13 13:00:00,4.69,4.71,4.68,4.69,724000.0,4.0926,4.11,4.0839,4.0926,724000.0
2007-09-13 14:00:00,4.69,4.7,4.68,4.69,356800.0,4.0926,4.1013,4.0839,4.0926,356800.0
2007-09-13 15:00:00,4.69,4.69,4.63,4.64,1378400.0,4.0926,4.0926,4.0402,4.049,1378400.0
2007-09-14 09:30:00,4.63,4.64,4.58,4.63,339200.0,4.0402,4.049,3.9966,4.0402,339200.0
2007-09-14 10:00:00,4.63,4.66,4.63,4.65,344800.0,4.0402,4.0664,4.0402,4.0577,344800.0
2007-09-14 11:00:00,4.65,4.66,4.63,4.64,545600.0,4.0577,4.0664,4.0402,4.049,545600.0
2007-09-14 12:00:00,4.64,4.65,4.64,4.64,361600.0,4.049,4.0577,4.049,4.049,361600.0
2007-09-14 13:00:00,4.64,4.65,4.63,4.65,515200.0,4.049,4.0577,4.0402,4.0577,515200.0
2007-09-14 14:00:00,4.65,4.65,4.64,4.64,481600.0,4.0577,4.0577,4.049,4.049,481600.0
2007-09-14 15:00:00,4.65,4.67,4.64,4.65,1127200.0,4.0577,4.0751,4.049,4.0577,1127200.0
2007-09-17 09:30:00,4.65,4.71,4.63,4.66,577600.0,4.0577,4.11,4.0402,4.0664,577600.0
2007-09-17 10:00:00,4.65,4.67,4.63,4.67,608800.0,4.0577,4.0751,4.0402,4.0751,608800.0
2007-09-17 11:00:00,4.67,4.69,4.66,4.66,852800.0,4.0751,4.0926,4.0664,4.0664,852800.0
2007-09-17 12:00:00,4.66,4.7,4.66,4.7,460000.0,4.0664,4.1013,4.0664,4.1013,460000.0
2007-09-17 13:00:00,4.7,4.7,4.66,4.67,472800.0,4.1013,4.1013,4.0664,4.0751,472800.0
2007-09-17 14:00:00,4.67,4.68,4.66,4.66,424000.0,4.0751,4.0839,4.0664,4.0664,424000.0
2007-09-17 15:00:00,4.66,4.68,4.65,4.66,690400.0,4.0664,4.0839,4.0577,4.0664,690400.0
2007-09-18 09:30:00,4.7,4.74,4.67,4.7,329600.0,4.1013,4.1362,4.0751,4.1013,329600.0
2007-09-18 10:00:00,4.69,4.69,4.67,4.67,493600.0,4.0926,4.0926,4.0751,4.0751,493600.0
2007-09-18 11:00:00,4.67,4.7,4.67,4.7,502400.0,4.0751,4.1013,4.0751,4.1013,502400.0
2007-09-18 12:00:00,4.7,4.71,4.69,4.7,221600.0,4.1013,4.11,4.0926,4.1013,221600.0
2007-09-18 13:00:00,4.69,4.69,4.67,4.69,514400.0,4.0926,4.0926,4.0751,4.0926,514400.0
2007-09-18 14:00:00,4.69,4.81,4.68,4.79,1012800.0,4.0926,4.1973,4.0839,4.1799,1012800.0
2007-09-18 15:00:00,4.79,4.84,4.77,4.84,1236000.0,4.1799,4.2235,4.1624,4.2235,1236000.0
2007-09-19 09:30:00,4.87,4.92,4.86,4.86,1447200.0,4.2497,4.2933,4.2409,4.2409,1447200.0
2007-09-19 10:00:00,4.86,4.93,4.86,4.93,1956800.0,4.2409,4.302,4.2409,4.302,1956800.0
2007-09-19 11:00:00,4.93,4.94,4.91,4.93,2038400.0,4.302,4.3108,4.2846,4.302,2038400.0
2007-09-19 12:00:00,4.93,4.95,4.92,4.95,1868000.0,4.302,4.3195,4.2933,4.3195,1868000.0
2007-09-19 13:00:00,4.95,4.95,4.9,4.91,665600.0,4.3195,4.3195,4.2758,4.2846,665600.0
2007-09-19 14:00:00,4.91,4.92,4.88,4.91,917600.0,4.2846,4.2933,4.2584,4.2846,917600.0
2007-09-19 15:00:00,4.91,4.93,4.9,4.91,946400.0,4.2846,4.302,4.2758,4.2846,946400.0
2007-09-20 09:30:00,4.91,4.91,4.85,4.88,561600.0,4.2846,4.2846,4.2322,4.2584,561600.0
2007-09-20 10:00:00,4.88,4.89,4.85,4.86,713600.0,4.2584,4.2671,4.2322,4.2409,713600.0
2007-09-20 11:00:00,4.86,4.88,4.84,4.87,656000.0,4.2409,4.2584,4.2235,4.2497,656000.0
2007-09-20 12:00:00,4.88,4.91,4.88,4.91,1616800.0,4.2584,4.2846,4.2584,4.2846,1616800.0
2007-09-20 13:00:00,4.91,4.91,4.88,4.89,984800.0,4.2846,4.2846,4.2584,4.2671,984800.0
2007-09-20 14:00:00,4.89,4.89,4.86,4.86,613600.0,4.2671,4.2671,4.2409,4.2409,613600.0
2007-09-20 15:00:00,4.87,4.89,4.85,4.88,753600.0,4.2497,4.2671,4.2322,4.2584,753600.0
2007-09-21 09:30:00,4.91,4.91,4.85,4.85,2647200.0,4.2846,4.2846,4.2322,4.2322,2647200.0
2007-09-21 10:00:00,4.85,4.86,4.78,4.79,1079200.0,4.2322,4.2409,4.1711,4.1799,1079200.0
2007-09-21 11:00:00,4.79,4.81,4.79,4.8,744800.0,4.1799,4.1973,4.1799,4.1886,744800.0
2007-09-21 12:00:00,4.81,4.82,4.79,4.8,719200.0,4.1973,4.206,4.1799,4.1886,719200.0
2007-09-21 13:00:00,4.8,4.8,4.77,4.78,940000.0,4.1886,4.1886,4.1624,4.1711,940000.0
2007-09-21 14:00:00,4.78,4.79,4.77,4.78,1274400.0,4.1711,4.1799,4.1624,4.1711,1274400.0
2007-09-21 15:00:00,4.78,4.78,4.76,4.76,1441600.0,4.1711,4.1711,4.1537,4.1537,1441600.0
2007-09-24 09:30:00,4.77,4.81,4.73,4.75,492800.0,4.1624,4.1973,4.1275,4.145,492800.0
2007-09-24 10:00:00,4.75,4.8,4.74,4.79,908000.0,4.145,4.1886,4.1362,4.1799,908000.0
2007-09-24 11:00:00,4.79,4.79,4.76,4.78,832000.0,4.1799,4.1799,4.1537,4.1711,832000.0
2007-09-24 12:00:00,4.78,4.79,4.75,4.77,911200.0,4.1711,4.1799,4.145,4.1624,911200.0
2007-09-24 13:00:00,4.77,4.78,4.74,4.77,898400.0,4.1624,4.1711,4.1362,4.1624,898400.0
2007-09-24 14:00:00,4.76,4.79,4.76,4.78,1168000.0,4.1537,4.1799,4.1537,4.1711,1168000.0
2007-09-24 15:00:00,4.78,4.81,4.75,4.8,2587200.0,4.1711,4.1973,4.145,4.1886,2587200.0
2007-09-25 09:30:00,4.79,4.83,4.78,4.83,308000.0,4.1799,4.2148,4.1711,4.2148,308000.0
2007-09-25 10:00:00,4.83,4.88,4.81,4.86,1524000.0,4.2148,4.2584,4.1973,4.2409,1524000.0
2007-09-25 11:00:00,4.86,4.88,4.85,4.86,488800.0,4.2409,4.2584,4.2322,4.2409,488800.0
2007-09-25 12:00:00,4.86,4.87,4.85,4.87,368000.0,4.2409,4.2497,4.2322,4.2497,368000.0
2007-09-25 13:00:00,4.87,4.88,4.83,4.84,640800.0,4.2497,4.2584,4.2148,4.2235,640800.0
2007-09-25 14:00:00,4.84,4.89,4.83,4.89,587200.0,4.2235,4.2671,4.2148,4.2671,587200.0
2007-09-25 15:00:00,4.88,4.9,4.87,4.9,1163200.0,4.2584,4.2758,4.2497,4.2758,1163200.0
2007-09-26 09:30:00,4.92,4.94,4.9,4.94,408000.0,4.2933,4.3108,4.2758,4.3108,408000.0
2007-09-26 10:00:00,4.93,4.96,4.93,4.93,497600.0,4.302,4.3282,4.302,4.302,497600.0
2007-09-26 11:00:00,4.93,4.97,4.92,4.97,465600.0,4.302,4.3369,4.2933,4.3369,465600.0
2007-09-26 12:00:00,4.97,5.0,4.96,4.97,1051200.0,4.3369,4.3631,4.3282,4.3369,1051200.0
2007-09-26 13:00:00,4.98,4.98,4.95,4.96,1337600.0,4.3457,4.3457,4.3195,4.3282,1337600.0
2007-09-26 14:00:00,4.96,4.98,4.96,4.98,1324000.0,4.3282,4.3457,4.3282,4.3457,1324000.0
2007-09-26 15:00:00,4.98,5.02,4.98,5.01,1417600.0,4.3457,4.3806,4.3457,4.3718,1417600.0
2007-09-27 09:30:00,5.04,5.04,4.97,4.97,449600.0,4.398,4.398,4.3369,4.3369,449600.0
2007-09-27 10:00:00,4.97,4.99,4.93,4.95,1152000.0,4.3369,4.3544,4.302,4.3195,1152000.0
2007-09-27 11:00:00,4.95,4.99,4.93,4.97,3093600.0,4.3195,4.3544,4.302,4.3369,3093600.0
2007-09-27 12:00:00,4.97,4.99,4.97,4.99,578400.0,4.3369,4.3544,4.3369,4.3544,578400.0
2007-09-27 13:00:00,4.99,5.0,4.99,5.0,454400.0,4.3544,4.3631,4.3544,4.3631,454400.0
2007-09-27 14:00:00,5.0,5.02,5.0,5.0,794400.0,4.3631,4.3806,4.3631,4.3631,794400.0
2007-09-27 15:00:00,5.0,5.01,4.99,5.01,1576000.0,4.3631,4.3718,4.3544,4.3718,1576000.0
2007-09-28 09:30:00,5.03,5.04,5.0,5.01,161600.0,4.3893,4.398,4.3631,4.3718,161600.0
2007-09-28 10:00:00,5.01,5.02,4.98,4.99,596000.0,4.3718,4.3806,4.3457,4.3544,596000.0
2007-09-28 11:00:00,4.99,5.0,4.98,5.0,352000.0,4.3544,4.3631,4.3457,4.3631,352000.0
2007-09-28 12:00:00,5.0,5.0,4.98,4.99,120800.0,4.3631,4.3631,4.3457,4.3544,120800.0
2007-09-28 13:00:00,4.99,5.0,4.98,4.99,252800.0,4.3544,4.3631,4.3457,4.3544,252800.0
2007-09-28 14:00:00,4.99,5.0,4.97,4.97,476800.0,4.3544,4.3631,4.3369,4.3369,476800.0
2007-09-28 15:00:00,4.97,4.98,4.95,4.97,951200.0,4.3369,4.3457,4.3195,4.3369,951200.0
2007-10-01 09:30:00,4.99,5.04,4.99,5.04,235200.0,4.3544,4.398,4.3544,4.398,235200.0
2007-10-01 10:00:00,5.03,5.06,5.01,5.02,552800.0,4.3893,4.4155,4.3718,4.3806,552800.0
2007-10-01 11:00:00,5.02,5.02,5.0,5.0,1304800.0,4.3806,4.3806,4.3631,4.3631,1304800.0
2007-10-01 12:00:00,5.0,5.01,5.0,5.0,904800.0,4.3631,4.3718,4.3631,4.3631,904800.0
2007-10-01 13:00:00,5.0,5.01,4.99,5.0,876800.0,4.3631,4.3718,4.3544,4.3631,876800.0
2007-10-01 14:00:00,5.0,5.04,5.0,5.04,1008800.0,4.3631,4.398,4.3631,4.398,1008800.0
2007-10-01 15:00:00,5.04,5.04,5.01,5.03,1016800.0,4.398,4.398,4.3718,4.3893,1016800.0
2007-10-02 09:30:00,5.03,5.06,5.0,5.02,168000.0,4.3893,4.4155,4.3631,4.3806,168000.0
2007-10-02 10:00:00,5.01,5.03,5.0,5.01,299200.0,4.3718,4.3893,4.3631,4.3718,299200.0
2007-10-02 11:00:00,5.01,5.01,4.99,5.0,436000.0,4.3718,4.3718,4.3544,4.3631,436000.0
2007-10-02 12:00:00,5.0,5.0,4.98,4.98,364800.0,4.3631,4.3631,4.3457,4.3457,364800.0
2007-10-02 13:00:00,4.99,5.0,4.97,4.99,486400.0,4.3544,4.3631,4.3369,4.3544,486400.0
2007-10-02 14:00:00,4.99,5.0,4.97,4.97,531200.0,4.3544,4.3631,4.3369,4.3369,531200.0
2007-10-02 15:00:00,4.98,4.98,4.96,4.96,1532000.0,4.3457,4.3457,4.3282,4.3282,1532000.0
2007-10-03 09:30:00,4.96,4.97,4.9,4.9,1287200.0,4.3282,4.3369,4.2758,4.2758,1287200.0
2007-10-03 10:00:00,4.9,4.95,4.9,4.95,1248000.0,4.2758,4.3195,4.2758,4.3195,1248000.0
2007-10-03 11:00:00,4.95,4.98,4.94,4.97,727200.0,4.3195,4.3457,4.3108,4.3369,727200.0
2007-10-03 12:00:00,4.97,4.97,4.96,4.96,567200.0,4.3369,4.3369,4.3282,4.3282,567200.0
2007-10-03 13:00:00,4.96,4.97,4.95,4.96,526400.0,4.3282,4.3369,4.3195,4.3282,526400.0
2007-10-03 14:00:00,4.96,4.97,4.95,4.96,692000.0,4.3282,4.3369,4.3195,4.3282,692000.0
2007-10-03 15:00:00,4.96,4.97,4.96,4.97,1264000.0,4.3282,4.3369,4.3282,4.3369,1264000.0
2007-10-04 09:30:00,5.0,5.0,4.97,4.98,256000.0,4.3631,4.3631,4.3369,4.3457,256000.0
2007-10-04 10:00:00,4.98,5.0,4.97,4.98,1040000.0,4.3457,4.3631,4.3369,4.3457,1040000.0
2007-10-04 11:00:00,4.98,4.98,4.95,4.97,876800.0,4.3457,4.3457,4.3195,4.3369,876800.0
2007-10-04 12:00:00,4.97,4.99,4.97,4.99,180800.0,4.3369,4.3544,4.3369,4.3544,180800.0
2007-10-04 13:00:00,4.99,4.99,4.98,4.99,216000.0,4.3544,4.3544,4.3457,4.3544,216000.0
2007-10-04 14:00:00,4.99,4.99,4.97,4.98,391200.0,4.3544,4.3544,4.3369,4.3457,391200.0
2007-10-04 15:00:00,4.98,4.99,4.97,4.98,3643200.0,4.3457,4.3544,4.3369,4.3457,3643200.0
2007-10-05 09:30:00,5.03,5.06,5.02,5.05,705600.0,4.3893,4.4155,4.3806,4.4067,705600.0
2007-10-05 10:00:00,5.05,5.08,5.04,5.07,1562400.0,4.4067,4.4329,4.398,4.4242,1562400.0
2007-10-05 11:00:00,5.07,5.13,5.07,5.12,918400.0,4.4242,4.4766,4.4242,4.4678,918400.0
2007-10-05 12:00:00,5.12,5.13,5.08,5.09,534400.0,4.4678,4.4766,4.4329,4.4416,534400.0
2007-10-05 13:00:00,5.09,5.1,5.08,5.08,555200.0,4.4416,4.4504,4.4329,4.4329,555200.0
2007-10-05 14:00:00,5.08,5.1,5.08,5.08,782400.0,4.4329,4.4504,4.4329,4.4329,782400.0
2007-10-05 15:00:00,5.08,5.09,5.05,5.07,1942400.0,4.4329,4.4416,4.4067,4.4242,1942400.0
2007-10-08 09:30:00,5.07,5.1,5.06,5.07,195200.0,4.4242,4.4504,4.4155,4.4242,195200.0
2007-10-08 10:00:00,5.07,5.1,5.07,5.09,439200.0,4.4242,4.4504,4.4242,4.4416,439200.0
2007-10-08 11:00:00,5.09,5.09,5.05,5.08,304800.0,4.4416,4.4416,4.4067,4.4329,304800.0
2007-10-08 12:00:00,5.08,5.08,5.05,5.06,264800.0,4.4329,4.4329,4.4067,4.4155,264800.0
2007-10-08 13:00:00,5.06,5.07,5.05,5.06,156000.0,4.4155,4.4242,4.4067,4.4155,156000.0
2007-10-08 14:00:00,5.06,5.07,5.05,5.06,267200.0,4.4155,4.4242,4.4067,4.4155,267200.0
2007-10-08 15:00:00,5.06,5.07,5.06,5.07,416000.0,4.4155,4.4242,4.4155,4.4242,416000.0
2007-10-09 09:30:00,5.09,5.12,5.07,5.1,260000.0,4.4416,4.4678,4.4242,4.4504,260000.0
2007-10-09 10:00:00,5.1,5.13,5.06,5.07,936800.0,4.4504,4.4766,4.4155,4.4242,936800.0
2007-10-09 11:00:00,5.07,5.07,5.06,5.06,417600.0,4.4242,4.4242,4.4155,4.4155,417600.0
2007-10-09 12:00:00,5.07,5.07,5.05,5.05,496800.0,4.4242,4.4242,4.4067,4.4067,496800.0
2007-10-09 13:00:00,5.05,5.05,5.03,5.03,340000.0,4.4067,4.4067,4.3893,4.3893,340000.0
2007-10-09 14:00:00,5.03,5.06,5.03,5.06,556800.0,4.3893,4.4155,4.3893,4.4155,556800.0
2007-10-09 15:00:00,5.06,5.08,5.05,5.07,1336800.0,4.4155,4.4329,4.4067,4.4242,1336800.0
2007-10-10 09:30:00,5.07,5.1,5.01,5.03,432800.0,4.4242,4.4504,4.3718,4.3893,432800.0
2007-10-10 10:00:00,5.03,5.04,5.01,5.02,516800.0,4.3893,4.398,4.3718,4.3806,516800.0
2007-10-10 11:00:00,5.02,5.03,4.99,4.99,510400.0,4.3806,4.3893,4.3544,4.3544,510400.0
2007-10-10 12:00:00,4.99,5.0,4.97,4.97,832800.0,4.3544,4.3631,4.3369,4.3369,832800.0
2007-10-10 13:00:00,4.98,4.98,4.94,4.97,1074400.0,4.3457,4.3457,4.3108,4.3369,1074400.0
2007-10-10 14:00:00,4.97,4.99,4.96,4.98,685600.0,4.3369,4.3544,4.3282,4.3457,685600.0
2007-10-10 15:00:00,4.97,4.98,4.95,4.97,2171200.0,4.3369,4.3457,4.3195,4.3369,2171200.0
2007-10-11 09:30:00,5.0,5.01,4.98,5.0,261600.0,4.3631,4.3718,4.3457,4.3631,261600.0
2007-10-11 10:00:00,5.0,5.03,4.99,5.0,624000.0,4.3631,4.3893,4.3544,4.3631,624000.0
2007-10-11 11:00:00,5.0,5.0,4.98,4.99,655200.0,4.3631,4.3631,4.3457,4.3544,655200.0
2007-10-11 12:00:00,4.99,5.01,4.99,5.0,641600.0,4.3544,4.3718,4.3544,4.3631,641600.0
2007-10-11 13:00:00,5.0,5.01,4.97,4.98,451200.0,4.3631,4.3718,4.3369,4.3457,451200.0
2007-10-11 14:00:00,4.98,4.98,4.91,4.94,827200.0,4.3457,4.3457,4.2846,4.3108,827200.0
2007-10-11 15:00:00,4.95,4.95,4.87,4.94,1204000.0,4.3195,4.3195,4.2497,4.3108,1204000.0
2007-10-12 09:30:00,4.99,5.03,4.96,5.0,1247200.0,4.3544,4.3893,4.3282,4.3631,1247200.0
2007-10-12 10:00:00,5.0,5.0,4.96,4.97,1013600.0,4.3631,4.3631,4.3282,4.3369,1013600.0
2007-10-12 11:00:00,4.97,4.98,4.97,4.98,648000.0,4.3369,4.3457,4.3369,4.3457,648000.0
2007-10-12 12:00:00,4.98,5.01,4.97,4.99,436800.0,4.3457,4.3718,4.3369,4.3544,436800.0
2007-10-12 13:00:00,4.99,4.99,4.95,4.98,316800.0,4.3544,4.3544,4.3195,4.3457,316800.0
2007-10-12 14:00:00,4.98,5.0,4.98,4.99,757600.0,4.3457,4.3631,4.3457,4.3544,757600.0
2007-10-12 15:00:00,4.99,4.99,4.97,4.97,995200.0,4.3544,4.3544,4.3369,4.3369,995200.0
2007-10-15 09:30:00,4.97,4.99,4.96,4.97,160800.0,4.3369,4.3544,4.3282,4.3369,160800.0
2007-10-15 10:00:00,4.96,4.97,4.92,4.92,507200.0,4.3282,4.3369,4.2933,4.2933,507200.0
2007-10-15 11:00:00,4.92,4.93,4.88,4.92,621600.0,4.2933,4.302,4.2584,4.2933,621600.0
2007-10-15 12:00:00,4.92,4.92,4.88,4.89,691200.0,4.2933,4.2933,4.2584,4.2671,691200.0
2007-10-15 13:00:00,4.89,4.91,4.88,4.9,461600.0,4.2671,4.2846,4.2584,4.2758,461600.0
2007-10-15 14:00:00,4.9,4.91,4.88,4.91,568000.0,4.2758,4.2846,4.2584,4.2846,568000.0
2007-10-15 15:00:00,4.91,4.94,4.9,4.94,728800.0,4.2846,4.3108,4.2758,4.3108,728800.0
2007-10-16 09:30:00,4.96,5.01,4.95,4.97,1384800.0,4.3282,4.3718,4.3195,4.3369,1384800.0
2007-10-16 10:00:00,4.97,4.98,4.94,4.96,908000.0,4.3369,4.3457,4.3108,4.3282,908000.0
2007-10-16 11:00:00,4.96,4.99,4.95,4.97,940000.0,4.3282,4.3544,4.3195,4.3369,940000.0
2007-10-16 12:00:00,4.97,4.98,4.96,4.96,518400.0,4.3369,4.3457,4.3282,4.3282,518400.0
2007-10-16 13:00:00,4.96,4.98,4.94,4.96,493600.0,4.3282,4.3457,4.3108,4.3282,493600.0
2007-10-16 14:00:00,4.96,4.97,4.94,4.94,929600.0,4.3282,4.3369,4.3108,4.3108,929600.0
2007-10-16 15:00:00,4.94,4.98,4.94,4.96,1554400.0,4.3108,4.3457,4.3108,4.3282,1554400.0
2007-10-17 09:30:00,5.56,5.72,5.48,5.59,6024800.0,4.8518,4.9914,4.782,4.878,6024800.0
2007-10-17 10:00:00,5.59,5.62,5.31,5.33,9280000.0,4.878,4.9041,4.6336,4.6511,9280000.0
2007-10-17 11:00:00,5.32,5.41,5.28,5.38,3632800.0,4.6423,4.7209,4.6074,4.6947,3632800.0
2007-10-17 12:00:00,5.37,5.4,5.36,5.38,2211200.0,4.686,4.7122,4.6773,4.6947,2211200.0
2007-10-17 13:00:00,5.38,5.39,5.33,5.36,2007200.0,4.6947,4.7034,4.6511,4.6773,2007200.0
2007-10-17 14:00:00,5.36,5.37,5.29,5.31,2792000.0,4.6773,4.686,4.6162,4.6336,2792000.0
2007-10-17 15:00:00,5.31,5.35,5.29,5.34,6595200.0,4.6336,4.6685,4.6162,4.6598,6595200.0
2007-10-18 09:30:00,5.38,5.43,5.34,5.4,1005600.0,4.6947,4.7383,4.6598,4.7122,1005600.0
2007-10-18 10:00:00,5.4,5.42,5.35,5.38,1221600.0,4.7122,4.7296,4.6685,4.6947,1221600.0
2007-10-18 11:00:00,5.38,5.43,5.36,5.43,1275200.0,4.6947,4.7383,4.6773,4.7383,1275200.0
2007-10-18 12:00:00,5.43,5.44,5.39,5.4,856000.0,4.7383,4.7471,4.7034,4.7122,856000.0
2007-10-18 13:00:00,5.4,5.46,5.38,5.46,768800.0,4.7122,4.7645,4.6947,4.7645,768800.0
2007-10-18 14:00:00,5.45,5.48,5.42,5.43,1067200.0,4.7558,4.782,4.7296,4.7383,1067200.0
2007-10-18 15:00:00,5.43,5.44,5.38,5.4,2140000.0,4.7383,4.7471,4.6947,4.7122,2140000.0
2007-10-19 09:30:00,5.4,5.49,5.39,5.47,944000.0,4.7122,4.7907,4.7034,4.7732,944000.0
2007-10-19 10:00:00,5.47,5.47,5.39,5.39,1025600.0,4.7732,4.7732,4.7034,4.7034,1025600.0
2007-10-19 11:00:00,5.39,5.45,5.39,5.44,776000.0,4.7034,4.7558,4.7034,4.7471,776000.0
2007-10-19 12:00:00,5.44,5.46,5.42,5.44,945600.0,4.7471,4.7645,4.7296,4.7471,945600.0
2007-10-19 13:00:00,5.44,5.44,5.4,5.44,728000.0,4.7471,4.7471,4.7122,4.7471,728000.0
2007-10-19 14:00:00,5.43,5.44,5.37,5.38,2165600.0,4.7383,4.7471,4.686,4.6947,2165600.0
2007-10-19 15:00:00,5.38,5.39,5.34,5.35,1697600.0,4.6947,4.7034,4.6598,4.6685,1697600.0
2007-10-22 09:30:00,5.33,5.33,5.27,5.32,852800.0,4.6511,4.6511,4.5987,4.6423,852800.0
2007-10-22 10:00:00,5.32,5.4,5.32,5.33,1262400.0,4.6423,4.7122,4.6423,4.6511,1262400.0
2007-10-22 11:00:00,5.33,5.36,5.32,5.36,613600.0,4.6511,4.6773,4.6423,4.6773,613600.0
2007-10-22 12:00:00,5.36,5.36,5.31,5.35,947200.0,4.6773,4.6773,4.6336,4.6685,947200.0
2007-10-22 13:00:00,5.35,5.36,5.31,5.31,574400.0,4.6685,4.6773,4.6336,4.6336,574400.0
2007-10-22 14:00:00,5.31,5.34,5.31,5.32,521600.0,4.6336,4.6598,4.6336,4.6423,521600.0
2007-10-22 15:00:00,5.32,5.36,5.3,5.35,1260800.0,4.6423,4.6773,4.6249,4.6685,1260800.0
2007-10-23 09:30:00,5.38,5.48,5.38,5.47,1512800.0,4.6947,4.782,4.6947,4.7732,1512800.0
2007-10-23 10:00:00,5.47,5.53,5.45,5.51,4400800.0,4.7732,4.8256,4.7558,4.8081,4400800.0
2007-10-23 11:00:00,5.51,5.53,5.48,5.51,3281600.0,4.8081,4.8256,4.782,4.8081,3281600.0
2007-10-23 12:00:00,5.51,5.52,5.49,5.5,2194400.0,4.8081,4.8169,4.7907,4.7994,2194400.0
2007-10-23 13:00:00,5.5,5.52,5.48,5.52,873600.0,4.7994,4.8169,4.782,4.8169,873600.0
2007-10-23 14:00:00,5.52,5.54,5.48,5.48,1724000.0,4.8169,4.8343,4.782,4.782,1724000.0
2007-10-23 15:00:00,5.48,5.5,5.46,5.49,3924800.0,4.782,4.7994,4.7645,4.7907,3924800.0
2007-10-24 09:30:00,5.47,5.47,5.42,5.46,396000.0,4.7732,4.7732,4.7296,4.7645,396000.0
2007-10-24 10:00:00,5.45,5.45,5.39,5.42,1096000.0,4.7558,4.7558,4.7034,4.7296,1096000.0
2007-10-24 11:00:00,5.42,5.43,5.37,5.4,2498400.0,4.7296,4.7383,4.686,4.7122,2498400.0
2007-10-24 12:00:00,5.4,5.44,5.39,5.43,1828800.0,4.7122,4.7471,4.7034,4.7383,1828800.0
2007-10-24 13:00:00,5.43,5.43,5.4,5.41,1021600.0,4.7383,4.7383,4.7122,4.7209,1021600.0
2007-10-24 14:00:00,5.41,5.46,5.39,5.46,2144800.0,4.7209,4.7645,4.7034,4.7645,2144800.0
2007-10-24 15:00:00,5.46,5.53,5.46,5.52,2390400.0,4.7645,4.8256,4.7645,4.8169,2390400.0
2007-10-25 09:30:00,5.58,5.61,5.49,5.49,457600.0,4.8692,4.8954,4.7907,4.7907,457600.0
2007-10-25 10:00:00,5.49,5.56,5.43,5.43,1393600.0,4.7907,4.8518,4.7383,4.7383,1393600.0
2007-10-25 11:00:00,5.43,5.48,5.41,5.42,684800.0,4.7383,4.782,4.7209,4.7296,684800.0
2007-10-25 12:00:00,5.42,5.45,5.41,5.42,651200.0,4.7296,4.7558,4.7209,4.7296,651200.0
2007-10-25 13:00:00,5.42,5.43,5.39,5.39,524800.0,4.7296,4.7383,4.7034,4.7034,524800.0
2007-10-25 14:00:00,5.4,5.44,5.38,5.44,838400.0,4.7122,4.7471,4.6947,4.7471,838400.0
2007-10-25 15:00:00,5.44,5.47,5.42,5.46,1820000.0,4.7471,4.7732,4.7296,4.7645,1820000.0
2007-10-26 09:30:00,5.54,5.61,5.54,5.57,624000.0,4.8343,4.8954,4.8343,4.8605,624000.0
2007-10-26 10:00:00,5.56,5.57,5.54,5.56,1044800.0,4.8518,4.8605,4.8343,4.8518,1044800.0
2007-10-26 11:00:00,5.56,5.57,5.51,5.53,985600.0,4.8518,4.8605,4.8081,4.8256,985600.0
2007-10-26 12:00:00,5.53,5.54,5.51,5.54,588800.0,4.8256,4.8343,4.8081,4.8343,588800.0
2007-10-26 13:00:00,5.54,5.56,5.53,5.56,913600.0,4.8343,4.8518,4.8256,4.8518,913600.0
2007-10-26 14:00:00,5.56,5.61,5.56,5.6,976000.0,4.8518,4.8954,4.8518,4.8867,976000.0
2007-10-26 15:00:00,5.6,5.62,5.58,5.61,1661600.0,4.8867,4.9041,4.8692,4.8954,1661600.0
2007-10-29 09:30:00,5.65,5.67,5.6,5.6,406400.0,4.9303,4.9478,4.8867,4.8867,406400.0
2007-10-29 10:00:00,5.6,5.64,5.55,5.56,713600.0,4.8867,4.9216,4.8431,4.8518,713600.0
2007-10-29 11:00:00,5.56,5.59,5.56,5.56,420800.0,4.8518,4.878,4.8518,4.8518,420800.0
2007-10-29 12:00:00,5.57,5.59,5.56,5.58,310400.0,4.8605,4.878,4.8518,4.8692,310400.0
2007-10-29 13:00:00,5.58,5.6,5.58,5.6,472000.0,4.8692,4.8867,4.8692,4.8867,472000.0
2007-10-29 14:00:00,5.6,5.6,5.55,5.55,702400.0,4.8867,4.8867,4.8431,4.8431,702400.0
2007-10-29 15:00:00,5.55,5.57,5.54,5.57,1498400.0,4.8431,4.8605,4.8343,4.8605,1498400.0
2007-10-30 09:30:00,5.57,5.72,5.57,5.71,711200.0,4.8605,4.9914,4.8605,4.9827,711200.0
2007-10-30 10:00:00,5.71,5.73,5.68,5.72,1269600.0,4.9827,5.0001,4.9565,4.9914,1269600.0
2007-10-30 11:00:00,5.72,5.72,5.67,5.67,583200.0,4.9914,4.9914,4.9478,4.9478,583200.0
2007-10-30 12:00:00,5.67,5.68,5.65,5.67,533600.0,4.9478,4.9565,4.9303,4.9478,533600.0
2007-10-30 13:00:00,5.67,5.67,5.63,5.64,884800.0,4.9478,4.9478,4.9129,4.9216,884800.0
2007-10-30 14:00:00,5.64,5.64,5.59,5.6,815200.0,4.9216,4.9216,4.878,4.8867,815200.0
2007-10-30 15:00:00,5.6,5.61,5.56,5.57,1023200.0,4.8867,4.8954,4.8518,4.8605,1023200.0
2007-10-31 09:30:00,5.55,5.55,5.5,5.53,477600.0,4.8431,4.8431,4.7994,4.8256,477600.0
2007-10-31 10:00:00,5.53,5.55,5.5,5.5,1321600.0,4.8256,4.8431,4.7994,4.7994,1321600.0
2007-10-31 11:00:00,5.51,5.51,5.49,5.5,1306400.0,4.8081,4.8081,4.7907,4.7994,1306400.0
2007-10-31 12:00:00,5.5,5.53,5.5,5.52,728800.0,4.7994,4.8256,4.7994,4.8169,728800.0
2007-10-31 13:00:00,5.52,5.52,5.5,5.5,689600.0,4.8169,4.8169,4.7994,4.7994,689600.0
2007-10-31 14:00:00,5.5,5.54,5.44,5.52,1949600.0,4.7994,4.8343,4.7471,4.8169,1949600.0
2007-10-31 15:00:00,5.52,5.53,5.5,5.53,2854400.0,4.8169,4.8256,4.7994,4.8256,2854400.0
2007-11-01 09:30:00,5.45,5.48,5.42,5.47,809600.0,4.7558,4.782,4.7296,4.7732,809600.0
2007-11-01 10:00:00,5.46,5.48,5.43,5.47,1909600.0,4.7645,4.782,4.7383,4.7732,1909600.0
2007-11-01 11:00:00,5.47,5.47,5.44,5.46,1047200.0,4.7732,4.7732,4.7471,4.7645,1047200.0
2007-11-01 12:00:00,5.46,5.49,5.44,5.46,933600.0,4.7645,4.7907,4.7471,4.7645,933600.0
2007-11-01 13:00:00,5.46,5.48,5.45,5.47,909600.0,4.7645,4.782,4.7558,4.7732,909600.0
2007-11-01 14:00:00,5.47,5.51,5.46,5.48,1212800.0,4.7732,4.8081,4.7645,4.782,1212800.0
2007-11-01 15:00:00,5.48,5.49,5.41,5.43,1856000.0,4.782,4.7907,4.7209,4.7383,1856000.0
2007-11-02 09:30:00,5.45,5.48,5.35,5.36,655200.0,4.7558,4.782,4.6685,4.6773,655200.0
2007-11-02 10:00:00,5.36,5.43,5.33,5.41,1372800.0,4.6773,4.7383,4.6511,4.7209,1372800.0
2007-11-02 11:00:00,5.41,5.43,5.37,5.39,844800.0,4.7209,4.7383,4.686,4.7034,844800.0
2007-11-02 12:00:00,5.39,5.45,5.38,5.45,840000.0,4.7034,4.7558,4.6947,4.7558,840000.0
2007-11-02 13:00:00,5.45,5.47,5.41,5.44,816800.0,4.7558,4.7732,4.7209,4.7471,816800.0
2007-11-02 14:00:00,5.44,5.45,5.38,5.39,728000.0,4.7471,4.7558,4.6947,4.7034,728000.0
2007-11-02 15:00:00,5.39,5.44,5.38,5.42,2308800.0,4.7034,4.7471,4.6947,4.7296,2308800.0
2007-11-05 09:30:00,5.43,5.43,5.35,5.41,366400.0,4.7383,4.7383,4.6685,4.7209,366400.0
2007-11-05 10:00:00,5.42,5.45,5.4,5.42,696000.0,4.7296,4.7558,4.7122,4.7296,696000.0
2007-11-05 11:00:00,5.42,5.48,5.42,5.47,913600.0,4.7296,4.782,4.7296,4.7732,913600.0
2007-11-05 12:00:00,5.47,5.47,5.43,5.45,508800.0,4.7732,4.7732,4.7383,4.7558,508800.0
2007-11-05 13:00:00,5.45,5.46,5.4,5.41,314400.0,4.7558,4.7645,4.7122,4.7209,314400.0
2007-11-05 14:00:00,5.41,5.45,5.4,5.44,460000.0,4.7209,4.7558,4.7122,4.7471,460000.0
2007-11-05 15:00:00,5.44,5.49,5.43,5.44,1318400.0,4.7471,4.7907,4.7383,4.7471,1318400.0
2007-11-06 09:30:00,5.46,5.48,5.39,5.44,293600.0,4.7645,4.782,4.7034,4.7471,293600.0
2007-11-06 10:00:00,5.44,5.48,5.39,5.4,526400.0,4.7471,4.782,4.7034,4.7122,526400.0
2007-11-06 11:00:00,5.4,5.47,5.4,5.46,593600.0,4.7122,4.7732,4.7122,4.7645,593600.0
2007-11-06 12:00:00,5.45,5.47,5.43,5.47,310400.0,4.7558,4.7732,4.7383,4.7732,310400.0
2007-11-06 13:00:00,5.47,5.48,5.42,5.42,704000.0,4.7732,4.782,4.7296,4.7296,704000.0
2007-11-06 14:00:00,5.43,5.48,5.42,5.48,486400.0,4.7383,4.782,4.7296,4.782,486400.0
2007-11-06 15:00:00,5.48,5.5,5.46,5.48,1764800.0,4.782,4.7994,4.7645,4.782,1764800.0
2007-11-07 09:30:00,5.41,5.49,5.41,5.48,548000.0,4.7209,4.7907,4.7209,4.782,548000.0
2007-11-07 10:00:00,5.48,5.5,5.44,5.45,1037600.0,4.782,4.7994,4.7471,4.7558,1037600.0
2007-11-07 11:00:00,5.45,5.48,5.44,5.47,793600.0,4.7558,4.782,4.7471,4.7732,793600.0
2007-11-07 12:00:00,5.47,5.47,5.39,5.4,815200.0,4.7732,4.7732,4.7034,4.7122,815200.0
2007-11-07 13:00:00,5.4,5.43,5.37,5.4,880800.0,4.7122,4.7383,4.686,4.7122,880800.0
2007-11-07 14:00:00,5.4,5.43,5.37,5.39,932800.0,4.7122,4.7383,4.686,4.7034,932800.0
2007-11-07 15:00:00,5.39,5.42,5.37,5.4,2320800.0,4.7034,4.7296,4.686,4.7122,2320800.0
2007-11-08 09:30:00,5.43,5.43,5.38,5.39,495200.0,4.7383,4.7383,4.6947,4.7034,495200.0
2007-11-08 10:00:00,5.39,5.46,5.37,5.46,1356000.0,4.7034,4.7645,4.686,4.7645,1356000.0
2007-11-08 11:00:00,5.46,5.5,5.39,5.4,1459200.0,4.7645,4.7994,4.7034,4.7122,1459200.0
2007-11-08 12:00:00,5.4,5.42,5.34,5.37,1322400.0,4.7122,4.7296,4.6598,4.686,1322400.0
2007-11-08 13:00:00,5.37,5.38,5.29,5.35,1351200.0,4.686,4.6947,4.6162,4.6685,1351200.0
2007-11-08 14:00:00,5.35,5.35,5.28,5.31,1253600.0,4.6685,4.6685,4.6074,4.6336,1253600.0
2007-11-08 15:00:00,5.31,5.36,5.29,5.33,3796800.0,4.6336,4.6773,4.6162,4.6511,3796800.0
2007-11-09 09:30:00,5.26,5.28,5.19,5.25,476000.0,4.59,4.6074,4.5289,4.5813,476000.0
2007-11-09 10:00:00,5.25,5.28,5.16,5.18,1233600.0,4.5813,4.6074,4.5027,4.5202,1233600.0
2007-11-09 11:00:00,5.18,5.21,5.11,5.13,2508800.0,4.5202,4.5464,4.4591,4.4766,2508800.0
2007-11-09 12:00:00,5.12,5.18,5.11,5.14,2262400.0,4.4678,4.5202,4.4591,4.4853,2262400.0
2007-11-09 13:00:00,5.14,5.16,5.13,5.15,1356800.0,4.4853,4.5027,4.4766,4.494,1356800.0
2007-11-09 14:00:00,5.14,5.19,5.14,5.18,1282400.0,4.4853,4.5289,4.4853,4.5202,1282400.0
2007-11-09 15:00:00,5.18,5.22,5.11,5.12,1728000.0,4.5202,4.5551,4.4591,4.4678,1728000.0
2007-11-12 09:30:00,5.08,5.16,5.07,5.15,348000.0,4.4329,4.5027,4.4242,4.494,348000.0
2007-11-12 10:00:00,5.15,5.16,5.08,5.1,1138400.0,4.494,4.5027,4.4329,4.4504,1138400.0
2007-11-12 11:00:00,5.09,5.11,5.08,5.1,828800.0,4.4416,4.4591,4.4329,4.4504,828800.0
2007-11-12 12:00:00,5.1,5.11,5.07,5.07,704800.0,4.4504,4.4591,4.4242,4.4242,704800.0
2007-11-12 13:00:00,5.07,5.12,5.05,5.09,1261600.0,4.4242,4.4678,4.4067,4.4416,1261600.0
2007-11-12 14:00:00,5.09,5.12,5.09,5.09,898400.0,4.4416,4.4678,4.4416,4.4416,898400.0
2007-11-12 15:00:00,5.09,5.1,5.03,5.04,1504800.0,4.4416,4.4504,4.3893,4.398,1504800.0
2007-11-13 09:30:00,5.08,5.11,5.04,5.09,460800.0,4.4329,4.4591,4.398,4.4416,460800.0
2007-11-13 10:00:00,5.09,5.14,5.09,5.14,485600.0,4.4416,4.4853,4.4416,4.4853,485600.0
2007-11-13 11:00:00,5.14,5.19,5.13,5.17,843200.0,4.4853,4.5289,4.4766,4.5115,843200.0
2007-11-13 12:00:00,5.17,5.2,5.16,5.18,988800.0,4.5115,4.5376,4.5027,4.5202,988800.0
2007-11-13 13:00:00,5.18,5.2,5.18,5.19,691200.0,4.5202,4.5376,4.5202,4.5289,691200.0
2007-11-13 14:00:00,5.19,5.21,5.18,5.21,702400.0,4.5289,4.5464,4.5202,4.5464,702400.0
2007-11-13 15:00:00,5.21,5.26,5.21,5.24,1903200.0,4.5464,4.59,4.5464,4.5725,1903200.0
2007-11-14 09:30:00,5.27,5.32,5.27,5.31,1122400.0,4.5987,4.6423,4.5987,4.6336,1122400.0
2007-11-14 10:00:00,5.3,5.34,5.25,5.26,1120000.0,4.6249,4.6598,4.5813,4.59,1120000.0
2007-11-14 11:00:00,5.26,5.32,5.26,5.31,1055200.0,4.59,4.6423,4.59,4.6336,1055200.0
2007-11-14 12:00:00,5.31,5.35,5.29,5.3,877600.0,4.6336,4.6685,4.6162,4.6249,877600.0
2007-11-14 13:00:00,5.3,5.33,5.3,5.32,841600.0,4.6249,4.6511,4.6249,4.6423,841600.0
2007-11-14 14:00:00,5.32,5.35,5.31,5.32,1252000.0,4.6423,4.6685,4.6336,4.6423,1252000.0
2007-11-14 15:00:00,5.3,5.31,5.25,5.28,3370400.0,4.6249,4.6336,4.5813,4.6074,3370400.0
2007-11-15 09:30:00,5.29,5.29,5.21,5.22,474400.0,4.6162,4.6162,4.5464,4.5551,474400.0
2007-11-15 10:00:00,5.22,5.25,5.2,5.24,806400.0,4.5551,4.5813,4.5376,4.5725,806400.0
2007-11-15 11:00:00,5.24,5.26,5.2,5.2,684800.0,4.5725,4.59,4.5376,4.5376,684800.0
2007-11-15 12:00:00,5.21,5.22,5.18,5.21,757600.0,4.5464,4.5551,4.5202,4.5464,757600.0
2007-11-15 13:00:00,5.21,5.22,5.19,5.2,873600.0,4.5464,4.5551,4.5289,4.5376,873600.0
2007-11-15 14:00:00,5.2,5.22,5.17,5.17,1010400.0,4.5376,4.5551,4.5115,4.5115,1010400.0
2007-11-15 15:00:00,5.17,5.18,5.12,5.16,1908800.0,4.5115,4.5202,4.4678,4.5027,1908800.0
2007-11-16 09:30:00,5.16,5.19,5.1,5.1,560800.0,4.5027,4.5289,4.4504,4.4504,560800.0
2007-11-16 10:00:00,5.1,5.17,5.07,5.17,760000.0,4.4504,4.5115,4.4242,4.5115,760000.0
2007-11-16 11:00:00,5.17,5.21,5.14,5.19,1144000.0,4.5115,4.5464,4.4853,4.5289,1144000.0
2007-11-16 12:00:00,5.19,5.22,5.16,5.17,748000.0,4.5289,4.5551,4.5027,4.5115,748000.0
2007-11-16 13:00:00,5.17,5.21,5.17,5.19,962400.0,4.5115,4.5464,4.5115,4.5289,962400.0
2007-11-16 14:00:00,5.19,5.19,5.15,5.18,952000.0,4.5289,4.5289,4.494,4.5202,952000.0
2007-11-16 15:00:00,5.18,5.2,5.16,5.19,1779200.0,4.5202,4.5376,4.5027,4.5289,1779200.0
2007-11-19 09:30:00,5.15,5.19,5.11,5.17,1312000.0,4.494,4.5289,4.4591,4.5115,1312000.0
2007-11-19 10:00:00,5.17,5.19,5.13,5.17,1192000.0,4.5115,4.5289,4.4766,4.5115,1192000.0
2007-11-19 11:00:00,5.17,5.17,5.11,5.11,712800.0,4.5115,4.5115,4.4591,4.4591,712800.0
2007-11-19 12:00:00,5.11,5.15,5.11,5.13,558400.0,4.4591,4.494,4.4591,4.4766,558400.0
2007-11-19 13:00:00,5.13,5.16,5.11,5.13,639200.0,4.4766,4.5027,4.4591,4.4766,639200.0
2007-11-19 14:00:00,5.13,5.2,5.13,5.17,476000.0,4.4766,4.5376,4.4766,4.5115,476000.0
2007-11-19 15:00:00,5.16,5.17,5.12,5.12,1085600.0,4.5027,4.5115,4.4678,4.4678,1085600.0
2007-11-20 09:30:00,5.11,5.17,5.07,5.14,522400.0,4.4591,4.5115,4.4242,4.4853,522400.0
2007-11-20 10:00:00,5.14,5.19,5.12,5.17,836800.0,4.4853,4.5289,4.4678,4.5115,836800.0
2007-11-20 11:00:00,5.17,5.21,5.17,5.18,860800.0,4.5115,4.5464,4.5115,4.5202,860800.0
2007-11-20 12:00:00,5.17,5.19,5.13,5.15,1126400.0,4.5115,4.5289,4.4766,4.494,1126400.0
2007-11-20 13:00:00,5.15,5.15,5.11,5.11,1193600.0,4.494,4.494,4.4591,4.4591,1193600.0
2007-11-20 14:00:00,5.11,5.15,5.05,5.06,1041600.0,4.4591,4.494,4.4067,4.4155,1041600.0
2007-11-20 15:00:00,5.06,5.14,5.04,5.11,1456000.0,4.4155,4.4853,4.398,4.4591,1456000.0
2007-11-21 09:30:00,5.08,5.11,5.03,5.04,283200.0,4.4329,4.4591,4.3893,4.398,283200.0
2007-11-21 10:00:00,5.04,5.05,4.96,4.97,866400.0,4.398,4.4067,4.3282,4.3369,866400.0
2007-11-21 11:00:00,4.96,5.03,4.94,5.0,984800.0,4.3282,4.3893,4.3108,4.3631,984800.0
2007-11-21 12:00:00,5.0,5.08,5.0,5.07,550400.0,4.3631,4.4329,4.3631,4.4242,550400.0
2007-11-21 13:00:00,5.08,5.08,5.06,5.07,462400.0,4.4329,4.4329,4.4155,4.4242,462400.0
2007-11-21 14:00:00,5.08,5.13,5.07,5.12,560800.0,4.4329,4.4766,4.4242,4.4678,560800.0
2007-11-21 15:00:00,5.12,5.12,5.04,5.05,1816000.0,4.4678,4.4678,4.398,4.4067,1816000.0
2007-11-23 09:30:00,5.07,5.12,5.05,5.07,359200.0,4.4242,4.4678,4.4067,4.4242,359200.0
2007-11-23 10:00:00,5.07,5.12,5.07,5.11,587200.0,4.4242,4.4678,4.4242,4.4591,587200.0
2007-11-23 11:00:00,5.11,5.16,5.11,5.15,762400.0,4.4591,4.5027,4.4591,4.494,762400.0
2007-11-23 12:00:00,5.15,5.17,5.13,5.15,624000.0,4.494,4.5115,4.4766,4.494,624000.0
2007-11-26 09:30:00,5.14,5.21,5.11,5.2,784800.0,4.4853,4.5464,4.4591,4.5376,784800.0
2007-11-26 10:00:00,5.2,5.2,5.15,5.15,642400.0,4.5376,4.5376,4.494,4.494,642400.0
2007-11-26 11:00:00,5.15,5.17,5.14,5.15,833600.0,4.494,4.5115,4.4853,4.494,833600.0
2007-11-26 12:00:00,5.15,5.18,5.15,5.17,572000.0,4.494,4.5202,4.494,4.5115,572000.0
2007-11-26 13:00:00,5.17,5.19,5.14,5.16,648800.0,4.5115,4.5289,4.4853,4.5027,648800.0
2007-11-26 14:00:00,5.16,5.17,5.12,5.12,1479200.0,4.5027,4.5115,4.4678,4.4678,1479200.0
2007-11-26 15:00:00,5.12,5.12,5.07,5.09,2706400.0,4.4678,4.4678,4.4242,4.4416,2706400.0
2007-11-27 09:30:00,5.12,5.22,5.09,5.22,916800.0,4.4678,4.5551,4.4416,4.5551,916800.0
2007-11-27 10:00:00,5.22,5.34,5.18,5.33,1848800.0,4.5551,4.6598,4.5202,4.6511,1848800.0
2007-11-27 11:00:00,5.34,5.34,5.25,5.27,1596800.0,4.6598,4.6598,4.5813,4.5987,1596800.0
2007-11-27 12:00:00,5.27,5.31,5.24,5.3,1063200.0,4.5987,4.6336,4.5725,4.6249,1063200.0
2007-11-27 13:00:00,5.3,5.34,5.3,5.31,777600.0,4.6249,4.6598,4.6249,4.6336,777600.0
2007-11-27 14:00:00,5.32,5.33,5.27,5.29,1139200.0,4.6423,4.6511,4.5987,4.6162,1139200.0
2007-11-27 15:00:00,5.3,5.31,5.25,5.31,2098400.0,4.6249,4.6336,4.5813,4.6336,2098400.0
2007-11-28 09:30:00,5.37,5.4,5.33,5.36,792000.0,4.686,4.7122,4.6511,4.6773,792000.0
2007-11-28 10:00:00,5.36,5.4,5.32,5.37,1233600.0,4.6773,4.7122,4.6423,4.686,1233600.0
2007-11-28 11:00:00,5.38,5.39,5.35,5.38,937600.0,4.6947,4.7034,4.6685,4.6947,937600.0
2007-11-28 12:00:00,5.38,5.42,5.37,5.39,608800.0,4.6947,4.7296,4.686,4.7034,608800.0
2007-11-28 13:00:00,5.39,5.43,5.39,5.43,578400.0,4.7034,4.7383,4.7034,4.7383,578400.0
2007-11-28 14:00:00,5.43,5.44,5.39,5.39,819200.0,4.7383,4.7471,4.7034,4.7034,819200.0
2007-11-28 15:00:00,5.39,5.41,5.37,5.4,1469600.0,4.7034,4.7209,4.686,4.7122,1469600.0
2007-11-29 09:30:00,5.38,5.43,5.38,5.41,168000.0,4.6947,4.7383,4.6947,4.7209,168000.0
2007-11-29 10:00:00,5.42,5.42,5.38,5.39,711200.0,4.7296,4.7296,4.6947,4.7034,711200.0
2007-11-29 11:00:00,5.39,5.44,5.39,5.41,379200.0,4.7034,4.7471,4.7034,4.7209,379200.0
2007-11-29 12:00:00,5.41,5.43,5.4,5.41,324000.0,4.7209,4.7383,4.7122,4.7209,324000.0
2007-11-29 13:00:00,5.42,5.44,5.41,5.41,562400.0,4.7296,4.7471,4.7209,4.7209,562400.0
2007-11-29 14:00:00,5.41,5.43,5.39,5.41,578400.0,4.7209,4.7383,4.7034,4.7209,578400.0
2007-11-29 15:00:00,5.41,5.43,5.41,5.42,720800.0,4.7209,4.7383,4.7209,4.7296,720800.0
2007-11-30 09:30:00,5.45,5.46,5.41,5.44,511200.0,4.7558,4.7645,4.7209,4.7471,511200.0
2007-11-30 10:00:00,5.43,5.43,5.35,5.39,1521600.0,4.7383,4.7383,4.6685,4.7034,1521600.0
2007-11-30 11:00:00,5.39,5.42,5.36,5.4,1298400.0,4.7034,4.7296,4.6773,4.7122,1298400.0
2007-11-30 12:00:00,5.39,5.43,5.37,5.43,911200.0,4.7034,4.7383,4.686,4.7383,911200.0
2007-11-30 13:00:00,5.43,5.45,5.41,5.43,480800.0,4.7383,4.7558,4.7209,4.7383,480800.0
2007-11-30 14:00:00,5.42,5.45,5.4,5.41,469600.0,4.7296,4.7558,4.7122,4.7209,469600.0
2007-11-30 15:00:00,5.41,5.41,5.38,5.41,1319200.0,4.7209,4.7209,4.6947,4.7209,1319200.0
2007-12-03 09:30:00,5.48,5.52,5.38,5.51,1506400.0,4.782,4.8169,4.6947,4.8081,1506400.0
2007-12-03 10:00:00,5.51,5.55,5.45,5.48,2105600.0,4.8081,4.8431,4.7558,4.782,2105600.0
2007-12-03 11:00:00,5.48,5.49,5.47,5.48,1073600.0,4.782,4.7907,4.7732,4.782,1073600.0
2007-12-03 12:00:00,5.48,5.49,5.47,5.47,1011200.0,4.782,4.7907,4.7732,4.7732,1011200.0
2007-12-03 13:00:00,5.47,5.48,5.46,5.46,1164000.0,4.7732,4.782,4.7645,4.7645,1164000.0
2007-12-03 14:00:00,5.47,5.48,5.46,5.46,2197600.0,4.7732,4.782,4.7645,4.7645,2197600.0
2007-12-03 15:00:00,5.46,5.49,5.46,5.47,1492000.0,4.7645,4.7907,4.7645,4.7732,1492000.0
2007-12-04 09:30:00,5.41,5.51,5.41,5.5,697600.0,4.7209,4.8081,4.7209,4.7994,697600.0
2007-12-04 10:00:00,5.5,5.52,5.47,5.48,1606400.0,4.7994,4.8169,4.7732,4.782,1606400.0
2007-12-04 11:00:00,5.48,5.49,5.46,5.48,782400.0,4.782,4.7907,4.7645,4.782,782400.0
2007-12-04 12:00:00,5.47,5.49,5.46,5.47,747200.0,4.7732,4.7907,4.7645,4.7732,747200.0
2007-12-04 13:00:00,5.47,5.47,5.43,5.43,1172800.0,4.7732,4.7732,4.7383,4.7383,1172800.0
2007-12-04 14:00:00,5.43,5.44,5.41,5.43,834400.0,4.7383,4.7471,4.7209,4.7383,834400.0
2007-12-04 15:00:00,5.43,5.45,5.4,5.42,2642400.0,4.7383,4.7558,4.7122,4.7296,2642400.0
2007-12-05 09:30:00,5.49,5.5,5.46,5.49,819200.0,4.7907,4.7994,4.7645,4.7907,819200.0
2007-12-05 10:00:00,5.49,5.5,5.48,5.49,1141600.0,4.7907,4.7994,4.782,4.7907,1141600.0
2007-12-05 11:00:00,5.49,5.51,5.48,5.51,1148800.0,4.7907,4.8081,4.782,4.8081,1148800.0
2007-12-05 12:00:00,5.51,5.54,5.51,5.52,1330400.0,4.8081,4.8343,4.8081,4.8169,1330400.0
2007-12-05 13:00:00,5.52,5.56,5.5,5.56,1094400.0,4.8169,4.8518,4.7994,4.8518,1094400.0
2007-12-05 14:00:00,5.55,5.59,5.55,5.57,1059200.0,4.8431,4.878,4.8431,4.8605,1059200.0
2007-12-05 15:00:00,5.58,5.62,5.57,5.62,1903200.0,4.8692,4.9041,4.8605,4.9041,1903200.0
2007-12-06 09:30:00,5.6,5.63,5.6,5.62,745600.0,4.8867,4.9129,4.8867,4.9041,745600.0
2007-12-06 10:00:00,5.62,5.64,5.61,5.63,1206400.0,4.9041,4.9216,4.8954,4.9129,1206400.0
2007-12-06 11:00:00,5.63,5.64,5.61,5.62,523200.0,4.9129,4.9216,4.8954,4.9041,523200.0
2007-12-06 12:00:00,5.62,5.63,5.62,5.63,504800.0,4.9041,4.9129,4.9041,4.9129,504800.0
2007-12-06 13:00:00,5.63,5.63,5.62,5.62,674400.0,4.9129,4.9129,4.9041,4.9041,674400.0
2007-12-06 14:00:00,5.62,5.64,5.62,5.63,1312800.0,4.9041,4.9216,4.9041,4.9129,1312800.0
2007-12-06 15:00:00,5.63,5.66,5.63,5.66,1526400.0,4.9129,4.939,4.9129,4.939,1526400.0
2007-12-07 09:30:00,5.68,5.71,5.64,5.65,511200.0,4.9565,4.9827,4.9216,4.9303,511200.0
2007-12-07 10:00:00,5.65,5.66,5.63,5.65,605600.0,4.9303,4.939,4.9129,4.9303,605600.0
2007-12-07 11:00:00,5.66,5.74,5.65,5.74,1135200.0,4.939,5.0088,4.9303,5.0088,1135200.0
2007-12-07 12:00:00,5.74,5.76,5.7,5.71,740000.0,5.0088,5.0263,4.9739,4.9827,740000.0
2007-12-07 13:00:00,5.71,5.72,5.69,5.72,498400.0,4.9827,4.9914,4.9652,4.9914,498400.0
2007-12-07 14:00:00,5.72,5.76,5.72,5.75,641600.0,4.9914,5.0263,4.9914,5.0176,641600.0
2007-12-07 15:00:00,5.75,5.77,5.73,5.76,1908800.0,5.0176,5.035,5.0001,5.0263,1908800.0
2007-12-10 09:30:00,5.8,5.8,5.74,5.76,583200.0,5.0628,5.0628,5.0105,5.0279,583200.0
2007-12-10 10:00:00,5.76,5.83,5.76,5.79,1438400.0,5.0279,5.089,5.0279,5.0541,1438400.0
2007-12-10 11:00:00,5.79,5.79,5.77,5.79,785600.0,5.0541,5.0541,5.0367,5.0541,785600.0
2007-12-10 12:00:00,5.79,5.79,5.78,5.78,476000.0,5.0541,5.0541,5.0454,5.0454,476000.0
2007-12-10 13:00:00,5.78,5.81,5.77,5.78,740800.0,5.0454,5.0716,5.0367,5.0454,740800.0
2007-12-10 14:00:00,5.78,5.81,5.77,5.79,1098400.0,5.0454,5.0716,5.0367,5.0541,1098400.0
2007-12-10 15:00:00,5.79,5.81,5.78,5.81,1666400.0,5.0541,5.0716,5.0454,5.0716,1666400.0
2007-12-11 09:30:00,5.82,5.84,5.79,5.84,531200.0,5.0803,5.0978,5.0541,5.0978,531200.0
2007-12-11 10:00:00,5.84,5.84,5.8,5.81,1086400.0,5.0978,5.0978,5.0628,5.0716,1086400.0
2007-12-11 11:00:00,5.8,5.83,5.79,5.83,836800.0,5.0628,5.089,5.0541,5.089,836800.0
2007-12-11 12:00:00,5.83,5.83,5.81,5.82,546400.0,5.089,5.089,5.0716,5.0803,546400.0
2007-12-11 13:00:00,5.82,5.83,5.81,5.83,724800.0,5.0803,5.089,5.0716,5.089,724800.0
2007-12-11 14:00:00,5.83,5.84,5.73,5.77,1896000.0,5.089,5.0978,5.0017,5.0367,1896000.0
2007-12-11 15:00:00,5.77,5.77,5.68,5.68,1748800.0,5.0367,5.0367,4.9581,4.9581,1748800.0
2007-12-12 09:30:00,5.74,5.85,5.67,5.81,390400.0,5.0105,5.1065,4.9494,5.0716,390400.0
2007-12-12 10:00:00,5.81,5.85,5.79,5.81,520800.0,5.0716,5.1065,5.0541,5.0716,520800.0
2007-12-12 11:00:00,5.81,5.86,5.81,5.85,618400.0,5.0716,5.1152,5.0716,5.1065,618400.0
2007-12-12 12:00:00,5.85,5.85,5.73,5.75,858400.0,5.1065,5.1065,5.0017,5.0192,858400.0
2007-12-12 13:00:00,5.75,5.79,5.74,5.78,484800.0,5.0192,5.0541,5.0105,5.0454,484800.0
2007-12-12 14:00:00,5.77,5.78,5.74,5.75,1037600.0,5.0367,5.0454,5.0105,5.0192,1037600.0
2007-12-12 15:00:00,5.74,5.79,5.68,5.77,2103200.0,5.0105,5.0541,4.9581,5.0367,2103200.0
2007-12-13 09:30:00,5.75,5.78,5.6,5.76,504000.0,5.0192,5.0454,4.8883,5.0279,504000.0
2007-12-13 10:00:00,5.76,5.77,5.7,5.71,753600.0,5.0279,5.0367,4.9755,4.9843,753600.0
2007-12-13 11:00:00,5.71,5.76,5.71,5.74,744800.0,4.9843,5.0279,4.9843,5.0105,744800.0
2007-12-13 12:00:00,5.74,5.75,5.69,5.69,1025600.0,5.0105,5.0192,4.9668,4.9668,1025600.0
2007-12-13 13:00:00,5.69,5.71,5.64,5.67,1097600.0,4.9668,4.9843,4.9232,4.9494,1097600.0
2007-12-13 14:00:00,5.67,5.72,5.66,5.7,604000.0,4.9494,4.993,4.9406,4.9755,604000.0
2007-12-13 15:00:00,5.7,5.73,5.68,5.72,1675200.0,4.9755,5.0017,4.9581,4.993,1675200.0
2007-12-14 09:30:00,5.72,5.75,5.67,5.73,488800.0,4.993,5.0192,4.9494,5.0017,488800.0
2007-12-14 10:00:00,5.73,5.78,5.73,5.77,554400.0,5.0017,5.0454,5.0017,5.0367,554400.0
2007-12-14 11:00:00,5.78,5.79,5.73,5.73,350400.0,5.0454,5.0541,5.0017,5.0017,350400.0
2007-12-14 12:00:00,5.73,5.74,5.7,5.72,598400.0,5.0017,5.0105,4.9755,4.993,598400.0
2007-12-14 13:00:00,5.72,5.72,5.71,5.71,804800.0,4.993,4.993,4.9843,4.9843,804800.0
2007-12-14 14:00:00,5.71,5.72,5.69,5.7,561600.0,4.9843,4.993,4.9668,4.9755,561600.0
2007-12-14 15:00:00,5.7,5.74,5.69,5.71,1049600.0,4.9755,5.0105,4.9668,4.9843,1049600.0
2007-12-17 09:30:00,5.71,5.71,5.63,5.63,542400.0,4.9843,4.9843,4.9144,4.9144,542400.0
2007-12-17 10:00:00,5.63,5.67,5.63,5.66,575200.0,4.9144,4.9494,4.9144,4.9406,575200.0
2007-12-17 11:00:00,5.66,5.7,5.66,5.68,733600.0,4.9406,4.9755,4.9406,4.9581,733600.0
2007-12-17 12:00:00,5.68,5.69,5.66,5.67,650400.0,4.9581,4.9668,4.9406,4.9494,650400.0
2007-12-17 13:00:00,5.67,5.67,5.6,5.6,960800.0,4.9494,4.9494,4.8883,4.8883,960800.0
2007-12-17 14:00:00,5.6,5.65,5.59,5.62,1164800.0,4.8883,4.9319,4.8795,4.9057,1164800.0
2007-12-17 15:00:00,5.62,5.63,5.56,5.56,2774400.0,4.9057,4.9144,4.8533,4.8533,2774400.0
2007-12-18 09:30:00,5.62,5.63,5.59,5.62,514400.0,4.9057,4.9144,4.8795,4.9057,514400.0
2007-12-18 10:00:00,5.61,5.64,5.59,5.63,985600.0,4.897,4.9232,4.8795,4.9144,985600.0
2007-12-18 11:00:00,5.63,5.64,5.61,5.61,644800.0,4.9144,4.9232,4.897,4.897,644800.0
2007-12-18 12:00:00,5.62,5.63,5.61,5.62,804000.0,4.9057,4.9144,4.897,4.9057,804000.0
2007-12-18 13:00:00,5.62,5.66,5.61,5.65,648800.0,4.9057,4.9406,4.897,4.9319,648800.0
2007-12-18 14:00:00,5.65,5.73,5.65,5.69,1020800.0,4.9319,5.0017,4.9319,4.9668,1020800.0
2007-12-18 15:00:00,5.68,5.71,5.68,5.7,2136000.0,4.9581,4.9843,4.9581,4.9755,2136000.0
2007-12-19 09:30:00,5.69,5.7,5.61,5.67,536000.0,4.9668,4.9755,4.897,4.9494,536000.0
2007-12-19 10:00:00,5.67,5.68,5.64,5.65,1020800.0,4.9494,4.9581,4.9232,4.9319,1020800.0
2007-12-19 11:00:00,5.65,5.66,5.62,5.65,928000.0,4.9319,4.9406,4.9057,4.9319,928000.0
2007-12-19 12:00:00,5.65,5.68,5.65,5.65,725600.0,4.9319,4.9581,4.9319,4.9319,725600.0
2007-12-19 13:00:00,5.65,5.67,5.64,5.65,514400.0,4.9319,4.9494,4.9232,4.9319,514400.0
2007-12-19 14:00:00,5.65,5.67,5.65,5.65,1001600.0,4.9319,4.9494,4.9319,4.9319,1001600.0
2007-12-19 15:00:00,5.65,5.67,5.63,5.64,1344000.0,4.9319,4.9494,4.9144,4.9232,1344000.0
2007-12-20 09:30:00,5.66,5.67,5.59,5.64,508800.0,4.9406,4.9494,4.8795,4.9232,508800.0
2007-12-20 10:00:00,5.64,5.65,5.61,5.64,639200.0,4.9232,4.9319,4.897,4.9232,639200.0
2007-12-20 11:00:00,5.64,5.65,5.63,5.64,703200.0,4.9232,4.9319,4.9144,4.9232,703200.0
2007-12-20 12:00:00,5.64,5.65,5.63,5.64,380800.0,4.9232,4.9319,4.9144,4.9232,380800.0
2007-12-20 13:00:00,5.64,5.67,5.63,5.67,336000.0,4.9232,4.9494,4.9144,4.9494,336000.0
2007-12-20 14:00:00,5.66,5.69,5.65,5.66,888800.0,4.9406,4.9668,4.9319,4.9406,888800.0
2007-12-20 15:00:00,5.66,5.72,5.64,5.72,1373600.0,4.9406,4.993,4.9232,4.993,1373600.0
2007-12-21 09:30:00,5.81,5.85,5.75,5.82,3246400.0,5.0716,5.1065,5.0192,5.0803,3246400.0
2007-12-21 10:00:00,5.82,5.83,5.79,5.79,1016000.0,5.0803,5.089,5.0541,5.0541,1016000.0
2007-12-21 11:00:00,5.79,5.8,5.76,5.78,750400.0,5.0541,5.0628,5.0279,5.0454,750400.0
2007-12-21 12:00:00,5.79,5.79,5.77,5.78,567200.0,5.0541,5.0541,5.0367,5.0454,567200.0
2007-12-21 13:00:00,5.78,5.79,5.77,5.78,304000.0,5.0454,5.0541,5.0367,5.0454,304000.0
2007-12-21 14:00:00,5.78,5.79,5.78,5.78,451200.0,5.0454,5.0541,5.0454,5.0454,451200.0
2007-12-21 15:00:00,5.79,5.81,5.77,5.81,874400.0,5.0541,5.0716,5.0367,5.0716,874400.0
2007-12-24 09:30:00,5.86,5.86,5.8,5.85,444800.0,5.1152,5.1152,5.0628,5.1065,444800.0
2007-12-24 10:00:00,5.85,5.87,5.84,5.84,490400.0,5.1065,5.1239,5.0978,5.0978,490400.0
2007-12-24 11:00:00,5.84,5.88,5.82,5.87,673600.0,5.0978,5.1327,5.0803,5.1239,673600.0
2007-12-24 12:00:00,5.87,5.9,5.86,5.88,544000.0,5.1239,5.1501,5.1152,5.1327,544000.0
2007-12-24 13:00:00,5.88,5.88,5.88,5.88,69600.0,5.1327,5.1327,5.1327,5.1327,69600.0
2007-12-24 14:00:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 15:00:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-26 09:30:00,5.86,5.88,5.84,5.85,309600.0,5.1152,5.1327,5.0978,5.1065,309600.0
2007-12-26 10:00:00,5.85,5.88,5.83,5.87,578400.0,5.1065,5.1327,5.089,5.1239,578400.0
2007-12-26 11:00:00,5.87,5.89,5.87,5.87,340000.0,5.1239,5.1414,5.1239,5.1239,340000.0
2007-12-26 12:00:00,5.87,5.89,5.86,5.87,219200.0,5.1239,5.1414,5.1152,5.1239,219200.0
2007-12-26 13:00:00,5.87,5.9,5.86,5.9,277600.0,5.1239,5.1501,5.1152,5.1501,277600.0
2007-12-26 14:00:00,5.9,5.9,5.87,5.88,384000.0,5.1501,5.1501,5.1239,5.1327,384000.0
2007-12-26 15:00:00,5.88,5.9,5.86,5.89,503200.0,5.1327,5.1501,5.1152,5.1414,503200.0
2007-12-27 09:30:00,5.88,5.91,5.88,5.88,323200.0,5.1327,5.1589,5.1327,5.1327,323200.0
2007-12-27 10:00:00,5.88,5.89,5.83,5.84,439200.0,5.1327,5.1414,5.089,5.0978,439200.0
2007-12-27 11:00:00,5.84,5.85,5.82,5.83,405600.0,5.0978,5.1065,5.0803,5.089,405600.0
2007-12-27 12:00:00,5.83,5.85,5.8,5.85,453600.0,5.089,5.1065,5.0628,5.1065,453600.0
2007-12-27 13:00:00,5.84,5.85,5.83,5.84,312000.0,5.0978,5.1065,5.089,5.0978,312000.0
2007-12-27 14:00:00,5.84,5.86,5.83,5.83,280000.0,5.0978,5.1152,5.089,5.089,280000.0
2007-12-27 15:00:00,5.83,5.85,5.8,5.81,908800.0,5.089,5.1065,5.0628,5.0716,908800.0
2007-12-28 09:30:00,5.82,5.87,5.8,5.85,311200.0,5.0803,5.1239,5.0628,5.1065,311200.0
2007-12-28 10:00:00,5.86,5.87,5.79,5.87,340000.0,5.1152,5.1239,5.0541,5.1239,340000.0
2007-12-28 11:00:00,5.87,5.89,5.86,5.87,673600.0,5.1239,5.1414,5.1152,5.1239,673600.0
2007-12-28 12:00:00,5.87,5.89,5.86,5.87,344000.0,5.1239,5.1414,5.1152,5.1239,344000.0
2007-12-28 13:00:00,5.87,5.89,5.87,5.88,353600.0,5.1239,5.1414,5.1239,5.1327,353600.0
2007-12-28 14:00:00,5.88,5.89,5.87,5.88,283200.0,5.1327,5.1414,5.1239,5.1327,283200.0
2007-12-28 15:00:00,5.88,5.9,5.87,5.89,640000.0,5.1327,5.1501,5.1239,5.1414,640000.0
2007-12-31 09:30:00,5.82,5.89,5.82,5.84,409600.0,5.0803,5.1414,5.0803,5.0978,409600.0
2007-12-31 10:00:00,5.83,5.85,5.79,5.79,479200.0,5.089,5.1065,5.0541,5.0541,479200.0
2007-12-31 11:00:00,5.8,5.8,5.77,5.78,354400.0,5.0628,5.0628,5.0367,5.0454,354400.0
2007-12-31 12:00:00,5.78,5.79,5.77,5.78,335200.0,5.0454,5.0541,5.0367,5.0454,335200.0
2007-12-31 13:00:00,5.78,5.79,5.77,5.78,228000.0,5.0454,5.0541,5.0367,5.0454,228000.0
2007-12-31 14:00:00,5.78,5.81,5.78,5.81,529600.0,5.0454,5.0716,5.0454,5.0716,529600.0
2007-12-31 15:00:00,5.8,5.82,5.78,5.78,1393600.0,5.0628,5.0803,5.0454,5.0454,1393600.0
2008-01-02 09:30:00,5.65,5.68,5.57,5.65,1812800.0,4.9319,4.9581,4.8621,4.9319,1812800.0
2008-01-02 10:00:00,5.65,5.68,5.6,5.62,2551200.0,4.9319,4.9581,4.8883,4.9057,2551200.0
2008-01-02 11:00:00,5.62,5.63,5.46,5.47,2859200.0,4.9057,4.9144,4.7661,4.7748,2859200.0
2008-01-02 12:00:00,5.47,5.53,5.46,5.5,1668800.0,4.7748,4.8272,4.7661,4.801,1668800.0
2008-01-02 13:00:00,5.5,5.56,5.47,5.56,1940800.0,4.801,4.8533,4.7748,4.8533,1940800.0
2008-01-02 14:00:00,5.56,5.61,5.52,5.53,2330400.0,4.8533,4.897,4.8184,4.8272,2330400.0
2008-01-02 15:00:00,5.53,5.54,5.46,5.52,2644800.0,4.8272,4.8359,4.7661,4.8184,2644800.0
2008-01-03 09:30:00,5.55,5.55,5.48,5.49,997600.0,4.8446,4.8446,4.7835,4.7922,997600.0
2008-01-03 10:00:00,5.49,5.5,5.36,5.37,3429600.0,4.7922,4.801,4.6788,4.6875,3429600.0
2008-01-03 11:00:00,5.37,5.38,5.31,5.37,2740000.0,4.6875,4.6962,4.6351,4.6875,2740000.0
2008-01-03 12:00:00,5.37,5.42,5.37,5.41,3165600.0,4.6875,4.7311,4.6875,4.7224,3165600.0
2008-01-03 13:00:00,5.41,5.47,5.41,5.46,1844800.0,4.7224,4.7748,4.7224,4.7661,1844800.0
2008-01-03 14:00:00,5.46,5.48,5.46,5.47,1079200.0,4.7661,4.7835,4.7661,4.7748,1079200.0
2008-01-03 15:00:00,5.47,5.5,5.47,5.49,3029600.0,4.7748,4.801,4.7748,4.7922,3029600.0
2008-01-04 09:30:00,5.43,5.47,5.38,5.45,1335200.0,4.7399,4.7748,4.6962,4.7573,1335200.0
2008-01-04 10:00:00,5.46,5.48,5.4,5.4,2552000.0,4.7661,4.7835,4.7137,4.7137,2552000.0
2008-01-04 11:00:00,5.4,5.43,5.39,5.42,2513600.0,4.7137,4.7399,4.7049,4.7311,2513600.0
2008-01-04 12:00:00,5.42,5.45,5.4,5.41,1191200.0,4.7311,4.7573,4.7137,4.7224,1191200.0
2008-01-04 13:00:00,5.41,5.42,5.37,5.41,2476800.0,4.7224,4.7311,4.6875,4.7224,2476800.0
2008-01-04 14:00:00,5.41,5.41,5.37,5.4,2018400.0,4.7224,4.7224,4.6875,4.7137,2018400.0
2008-01-04 15:00:00,5.4,5.4,5.36,5.36,4311200.0,4.7137,4.7137,4.6788,4.6788,4311200.0
2008-01-07 09:30:00,5.38,5.47,5.38,5.39,1512800.0,4.6962,4.7748,4.6962,4.7049,1512800.0
2008-01-07 10:00:00,5.39,5.39,5.27,5.29,1984000.0,4.7049,4.7049,4.6002,4.6177,1984000.0
2008-01-07 11:00:00,5.29,5.31,5.26,5.26,1943200.0,4.6177,4.6351,4.5915,4.5915,1943200.0
2008-01-07 12:00:00,5.26,5.3,5.25,5.29,2294400.0,4.5915,4.6264,4.5827,4.6177,2294400.0
2008-01-07 13:00:00,5.29,5.29,5.25,5.28,1625600.0,4.6177,4.6177,4.5827,4.6089,1625600.0
2008-01-07 14:00:00,5.28,5.28,5.23,5.27,2192000.0,4.6089,4.6089,4.5653,4.6002,2192000.0
2008-01-07 15:00:00,5.27,5.36,5.25,5.36,4402400.0,4.6002,4.6788,4.5827,4.6788,4402400.0
2008-01-08 09:30:00,5.39,5.45,5.39,5.4,596800.0,4.7049,4.7573,4.7049,4.7137,596800.0
2008-01-08 10:00:00,5.4,5.42,5.37,5.37,1648800.0,4.7137,4.7311,4.6875,4.6875,1648800.0
2008-01-08 11:00:00,5.37,5.38,5.34,5.37,1128000.0,4.6875,4.6962,4.6613,4.6875,1128000.0
2008-01-08 12:00:00,5.37,5.38,5.34,5.37,1051200.0,4.6875,4.6962,4.6613,4.6875,1051200.0
2008-01-08 13:00:00,5.38,5.39,5.34,5.36,1270400.0,4.6962,4.7049,4.6613,4.6788,1270400.0
2008-01-08 14:00:00,5.37,5.39,5.31,5.31,892800.0,4.6875,4.7049,4.6351,4.6351,892800.0
2008-01-08 15:00:00,5.31,5.31,5.17,5.17,3611200.0,4.6351,4.6351,4.5129,4.5129,3611200.0
2008-01-09 09:30:00,5.18,5.18,5.1,5.11,1184000.0,4.5216,4.5216,4.4518,4.4605,1184000.0
2008-01-09 10:00:00,5.11,5.13,5.07,5.08,2157600.0,4.4605,4.478,4.4256,4.4343,2157600.0
2008-01-09 11:00:00,5.08,5.08,5.01,5.01,2604000.0,4.4343,4.4343,4.3732,4.3732,2604000.0
2008-01-09 12:00:00,5.01,5.04,4.93,4.93,4534400.0,4.3732,4.3994,4.3034,4.3034,4534400.0
2008-01-09 13:00:00,4.93,4.95,4.91,4.94,5786400.0,4.3034,4.3209,4.286,4.3121,5786400.0
2008-01-09 14:00:00,4.94,5.01,4.93,5.01,3744000.0,4.3121,4.3732,4.3034,4.3732,3744000.0
2008-01-09 15:00:00,5.01,5.05,4.99,5.04,4232000.0,4.3732,4.4082,4.3558,4.3994,4232000.0
2008-01-10 09:30:00,5.05,5.05,4.96,5.02,644800.0,4.4082,4.4082,4.3296,4.382,644800.0
2008-01-10 10:00:00,5.02,5.06,4.98,4.98,1344000.0,4.382,4.4169,4.3471,4.3471,1344000.0
2008-01-10 11:00:00,4.98,5.03,4.96,5.02,1120800.0,4.3471,4.3907,4.3296,4.382,1120800.0
2008-01-10 12:00:00,5.03,5.07,4.99,5.03,1954400.0,4.3907,4.4256,4.3558,4.3907,1954400.0
2008-01-10 13:00:00,5.03,5.05,5.01,5.03,1969600.0,4.3907,4.4082,4.3732,4.3907,1969600.0
2008-01-10 14:00:00,5.03,5.1,5.01,5.1,1259200.0,4.3907,4.4518,4.3732,4.4518,1259200.0
2008-01-10 15:00:00,5.1,5.13,5.07,5.08,1920800.0,4.4518,4.478,4.4256,4.4343,1920800.0
2008-01-11 09:30:00,5.01,5.06,4.96,4.98,590400.0,4.3732,4.4169,4.3296,4.3471,590400.0
2008-01-11 10:00:00,4.98,4.99,4.95,4.98,1546400.0,4.3471,4.3558,4.3209,4.3471,1546400.0
2008-01-11 11:00:00,4.98,4.99,4.94,4.97,1329600.0,4.3471,4.3558,4.3121,4.3383,1329600.0
2008-01-11 12:00:00,4.97,4.98,4.94,4.98,1456800.0,4.3383,4.3471,4.3121,4.3471,1456800.0
2008-01-11 13:00:00,4.98,4.98,4.91,4.91,1595200.0,4.3471,4.3471,4.286,4.286,1595200.0
2008-01-11 14:00:00,4.92,4.93,4.9,4.9,1989600.0,4.2947,4.3034,4.2772,4.2772,1989600.0
2008-01-11 15:00:00,4.91,4.91,4.85,4.88,2404800.0,4.286,4.286,4.2336,4.2598,2404800.0
2008-01-14 09:30:00,4.98,5.04,4.96,4.97,902400.0,4.3471,4.3994,4.3296,4.3383,902400.0
2008-01-14 10:00:00,4.97,5.05,4.96,5.04,2348800.0,4.3383,4.4082,4.3296,4.3994,2348800.0
2008-01-14 11:00:00,5.04,5.08,5.03,5.07,1376800.0,4.3994,4.4343,4.3907,4.4256,1376800.0
2008-01-14 12:00:00,5.07,5.08,5.02,5.04,1044800.0,4.4256,4.4343,4.382,4.3994,1044800.0
2008-01-14 13:00:00,5.05,5.09,5.05,5.08,1616800.0,4.4082,4.4431,4.4082,4.4343,1616800.0
2008-01-14 14:00:00,5.08,5.11,5.07,5.08,1401600.0,4.4343,4.4605,4.4256,4.4343,1401600.0
2008-01-14 15:00:00,5.08,5.1,5.06,5.1,3096000.0,4.4343,4.4518,4.4169,4.4518,3096000.0
2008-01-15 09:30:00,5.05,5.05,4.97,5.01,624000.0,4.4082,4.4082,4.3383,4.3732,624000.0
2008-01-15 10:00:00,5.01,5.01,4.96,4.97,1236800.0,4.3732,4.3732,4.3296,4.3383,1236800.0
2008-01-15 11:00:00,4.98,4.99,4.93,4.93,1277600.0,4.3471,4.3558,4.3034,4.3034,1277600.0
2008-01-15 12:00:00,4.93,4.94,4.91,4.92,1060000.0,4.3034,4.3121,4.286,4.2947,1060000.0
2008-01-15 13:00:00,4.92,4.96,4.9,4.91,1298400.0,4.2947,4.3296,4.2772,4.286,1298400.0
2008-01-15 14:00:00,4.91,4.98,4.9,4.97,1567200.0,4.286,4.3471,4.2772,4.3383,1567200.0
2008-01-15 15:00:00,4.96,5.01,4.95,4.97,2315200.0,4.3296,4.3732,4.3209,4.3383,2315200.0
2008-01-16 09:30:00,4.98,5.0,4.89,4.9,401600.0,4.3471,4.3645,4.2685,4.2772,401600.0
2008-01-16 10:00:00,4.9,4.9,4.77,4.8,1107200.0,4.2772,4.2772,4.1637,4.1899,1107200.0
2008-01-16 11:00:00,4.79,4.88,4.78,4.88,2106400.0,4.1812,4.2598,4.1725,4.2598,2106400.0
2008-01-16 12:00:00,4.88,4.9,4.86,4.88,2235200.0,4.2598,4.2772,4.2423,4.2598,2235200.0
2008-01-16 13:00:00,4.88,4.89,4.85,4.88,821600.0,4.2598,4.2685,4.2336,4.2598,821600.0
2008-01-16 14:00:00,4.89,5.01,4.87,4.99,2241600.0,4.2685,4.3732,4.251,4.3558,2241600.0
2008-01-16 15:00:00,4.99,5.03,4.93,4.96,3501600.0,4.3558,4.3907,4.3034,4.3296,3501600.0
2008-01-17 09:30:00,5.06,5.08,4.83,4.91,4414400.0,4.4169,4.4343,4.2161,4.286,4414400.0
2008-01-17 10:00:00,4.91,4.91,4.58,4.69,9220000.0,4.286,4.286,3.9979,4.0939,9220000.0
2008-01-17 11:00:00,4.69,4.78,4.65,4.66,3687200.0,4.0939,4.1725,4.059,4.0677,3687200.0
2008-01-17 12:00:00,4.66,4.76,4.64,4.76,2856000.0,4.0677,4.155,4.0503,4.155,2856000.0
2008-01-17 13:00:00,4.76,4.78,4.73,4.74,2944800.0,4.155,4.1725,4.1288,4.1376,2944800.0
2008-01-17 14:00:00,4.74,4.81,4.69,4.7,3372800.0,4.1376,4.1987,4.0939,4.1026,3372800.0
2008-01-17 15:00:00,4.7,4.72,4.57,4.59,6124000.0,4.1026,4.1201,3.9892,4.0066,6124000.0
2008-01-18 09:30:00,4.61,4.62,4.47,4.5,3037600.0,4.0241,4.0328,3.9019,3.9281,3037600.0
2008-01-18 10:00:00,4.5,4.58,4.45,4.56,5896000.0,3.9281,3.9979,3.8844,3.9804,5896000.0
2008-01-18 11:00:00,4.56,4.73,4.56,4.72,6464000.0,3.9804,4.1288,3.9804,4.1201,6464000.0
2008-01-18 12:00:00,4.73,4.8,4.69,4.78,5143200.0,4.1288,4.1899,4.0939,4.1725,5143200.0
2008-01-18 13:00:00,4.78,4.82,4.77,4.78,2480000.0,4.1725,4.2074,4.1637,4.1725,2480000.0
2008-01-18 14:00:00,4.78,4.79,4.73,4.76,4020000.0,4.1725,4.1812,4.1288,4.155,4020000.0
2008-01-18 15:00:00,4.76,4.85,4.75,4.85,7583200.0,4.155,4.2336,4.1463,4.2336,7583200.0
2008-01-22 09:30:00,4.64,4.83,4.5,4.8,2393600.0,4.0503,4.2161,3.9281,4.1899,2393600.0
2008-01-22 10:00:00,4.8,4.9,4.78,4.8,3464000.0,4.1899,4.2772,4.1725,4.1899,3464000.0
2008-01-22 11:00:00,4.8,4.88,4.8,4.81,4100000.0,4.1899,4.2598,4.1899,4.1987,4100000.0
2008-01-22 12:00:00,4.82,4.85,4.79,4.85,2795200.0,4.2074,4.2336,4.1812,4.2336,2795200.0
2008-01-22 13:00:00,4.84,4.9,4.81,4.81,3076800.0,4.2249,4.2772,4.1987,4.1987,3076800.0
2008-01-22 14:00:00,4.81,4.84,4.78,4.81,4252000.0,4.1987,4.2249,4.1725,4.1987,4252000.0
2008-01-22 15:00:00,4.81,4.87,4.8,4.82,4329600.0,4.1987,4.251,4.1899,4.2074,4329600.0
2008-01-23 09:30:00,4.69,4.77,4.59,4.76,1938400.0,4.0939,4.1637,4.0066,4.155,1938400.0
2008-01-23 10:00:00,4.76,4.79,4.72,4.75,3527200.0,4.155,4.1812,4.1201,4.1463,3527200.0
2008-01-23 11:00:00,4.75,4.78,4.69,4.73,3464800.0,4.1463,4.1725,4.0939,4.1288,3464800.0
2008-01-23 12:00:00,4.73,4.79,4.71,4.77,3518400.0,4.1288,4.1812,4.1114,4.1637,3518400.0
2008-01-23 13:00:00,4.78,4.81,4.76,4.79,4030400.0,4.1725,4.1987,4.155,4.1812,4030400.0
2008-01-23 14:00:00,4.78,4.85,4.77,4.84,2297600.0,4.1725,4.2336,4.1637,4.2249,2297600.0
2008-01-23 15:00:00,4.84,5.02,4.84,5.0,3893600.0,4.2249,4.382,4.2249,4.3645,3893600.0
2008-01-24 09:30:00,5.04,5.15,4.97,5.02,2097600.0,4.3994,4.4955,4.3383,4.382,2097600.0
2008-01-24 10:00:00,5.02,5.08,4.91,5.0,3796800.0,4.382,4.4343,4.286,4.3645,3796800.0
2008-01-24 11:00:00,5.0,5.06,5.0,5.03,1532000.0,4.3645,4.4169,4.3645,4.3907,1532000.0
2008-01-24 12:00:00,5.03,5.05,4.95,5.0,1878400.0,4.3907,4.4082,4.3209,4.3645,1878400.0
2008-01-24 13:00:00,5.0,5.03,4.97,5.01,1428800.0,4.3645,4.3907,4.3383,4.3732,1428800.0
2008-01-24 14:00:00,5.01,5.05,4.97,4.98,1871200.0,4.3732,4.4082,4.3383,4.3471,1871200.0
2008-01-24 15:00:00,4.99,5.03,4.97,5.01,2595200.0,4.3558,4.3907,4.3383,4.3732,2595200.0
2008-01-25 09:30:00,5.06,5.1,4.99,5.03,877600.0,4.4169,4.4518,4.3558,4.3907,877600.0
2008-01-25 10:00:00,5.03,5.05,4.99,4.99,1806400.0,4.3907,4.4082,4.3558,4.3558,1806400.0
2008-01-25 11:00:00,5.0,5.0,4.93,4.93,1783200.0,4.3645,4.3645,4.3034,4.3034,1783200.0
2008-01-25 12:00:00,4.93,4.94,4.88,4.88,1874400.0,4.3034,4.3121,4.2598,4.2598,1874400.0
2008-01-25 13:00:00,4.88,4.91,4.85,4.87,1444800.0,4.2598,4.286,4.2336,4.251,1444800.0
2008-01-25 14:00:00,4.87,4.92,4.86,4.9,1267200.0,4.251,4.2947,4.2423,4.2772,1267200.0
2008-01-25 15:00:00,4.9,4.95,4.89,4.91,1616800.0,4.2772,4.3209,4.2685,4.286,1616800.0
2008-01-28 09:30:00,4.88,4.92,4.84,4.88,568000.0,4.2598,4.2947,4.2249,4.2598,568000.0
2008-01-28 10:00:00,4.88,4.92,4.84,4.89,1193600.0,4.2598,4.2947,4.2249,4.2685,1193600.0
2008-01-28 11:00:00,4.89,4.91,4.88,4.89,1509600.0,4.2685,4.286,4.2598,4.2685,1509600.0
2008-01-28 12:00:00,4.88,4.9,4.87,4.88,1352000.0,4.2598,4.2772,4.251,4.2598,1352000.0
2008-01-28 13:00:00,4.88,4.89,4.86,4.87,1315200.0,4.2598,4.2685,4.2423,4.251,1315200.0
2008-01-28 14:00:00,4.87,4.91,4.87,4.87,716000.0,4.251,4.286,4.251,4.251,716000.0
2008-01-28 15:00:00,4.88,4.94,4.85,4.94,2282400.0,4.2598,4.3121,4.2336,4.3121,2282400.0
2008-01-29 09:30:00,4.94,4.97,4.88,4.89,1004800.0,4.3121,4.3383,4.2598,4.2685,1004800.0
2008-01-29 10:00:00,4.89,4.91,4.83,4.85,1805600.0,4.2685,4.286,4.2161,4.2336,1805600.0
2008-01-29 11:00:00,4.85,4.89,4.85,4.87,1652000.0,4.2336,4.2685,4.2336,4.251,1652000.0
2008-01-29 12:00:00,4.87,4.88,4.85,4.87,1852800.0,4.251,4.2598,4.2336,4.251,1852800.0
2008-01-29 13:00:00,4.87,4.89,4.86,4.87,1595200.0,4.251,4.2685,4.2423,4.251,1595200.0
2008-01-29 14:00:00,4.86,4.88,4.84,4.86,1610400.0,4.2423,4.2598,4.2249,4.2423,1610400.0
2008-01-29 15:00:00,4.86,4.88,4.86,4.87,3250400.0,4.2423,4.2598,4.2423,4.251,3250400.0
2008-01-30 09:30:00,4.86,4.88,4.77,4.79,1368800.0,4.2423,4.2598,4.1637,4.1812,1368800.0
2008-01-30 10:00:00,4.79,4.86,4.78,4.85,1608800.0,4.1812,4.2423,4.1725,4.2336,1608800.0
2008-01-30 11:00:00,4.85,4.86,4.83,4.85,975200.0,4.2336,4.2423,4.2161,4.2336,975200.0
2008-01-30 12:00:00,4.85,4.86,4.81,4.84,1068000.0,4.2336,4.2423,4.1987,4.2249,1068000.0
2008-01-30 13:00:00,4.84,4.86,4.84,4.85,606400.0,4.2249,4.2423,4.2249,4.2336,606400.0
2008-01-30 14:00:00,4.85,4.96,4.85,4.94,1709600.0,4.2336,4.3296,4.2336,4.3121,1709600.0
2008-01-30 15:00:00,4.94,4.97,4.87,4.87,1764800.0,4.3121,4.3383,4.251,4.251,1764800.0
2008-01-31 09:30:00,4.79,4.86,4.78,4.84,635200.0,4.1812,4.2423,4.1725,4.2249,635200.0
2008-01-31 10:00:00,4.84,4.88,4.81,4.88,1283200.0,4.2249,4.2598,4.1987,4.2598,1283200.0
2008-01-31 11:00:00,4.88,4.95,4.85,4.92,1400800.0,4.2598,4.3209,4.2336,4.2947,1400800.0
2008-01-31 12:00:00,4.92,4.92,4.87,4.91,860800.0,4.2947,4.2947,4.251,4.286,860800.0
2008-01-31 13:00:00,4.91,4.96,4.9,4.94,1120000.0,4.286,4.3296,4.2772,4.3121,1120000.0
2008-01-31 14:00:00,4.94,4.98,4.93,4.95,2329600.0,4.3121,4.3471,4.3034,4.3209,2329600.0
2008-01-31 15:00:00,4.96,5.01,4.95,4.99,2427200.0,4.3296,4.3732,4.3209,4.3558,2427200.0
2008-02-01 09:30:00,5.02,5.09,4.98,4.99,1520000.0,4.382,4.4431,4.3471,4.3558,1520000.0
2008-02-01 10:00:00,4.99,5.04,4.97,4.99,2174400.0,4.3558,4.3994,4.3383,4.3558,2174400.0
2008-02-01 11:00:00,4.99,5.01,4.97,5.0,1268000.0,4.3558,4.3732,4.3383,4.3645,1268000.0
2008-02-01 12:00:00,4.99,5.0,4.96,4.99,1355200.0,4.3558,4.3645,4.3296,4.3558,1355200.0
2008-02-01 13:00:00,4.99,5.0,4.96,4.97,1480800.0,4.3558,4.3645,4.3296,4.3383,1480800.0
2008-02-01 14:00:00,4.97,5.0,4.96,4.98,1873600.0,4.3383,4.3645,4.3296,4.3471,1873600.0
2008-02-01 15:00:00,4.98,4.99,4.96,4.96,3815200.0,4.3471,4.3558,4.3296,4.3296,3815200.0
2008-02-04 09:30:00,4.96,4.97,4.89,4.94,1155200.0,4.3296,4.3383,4.2685,4.3121,1155200.0
2008-02-04 10:00:00,4.94,4.95,4.92,4.93,1388000.0,4.3121,4.3209,4.2947,4.3034,1388000.0
2008-02-04 11:00:00,4.93,4.96,4.92,4.95,1563200.0,4.3034,4.3296,4.2947,4.3209,1563200.0
2008-02-04 12:00:00,4.95,5.0,4.94,4.99,1811200.0,4.3209,4.3645,4.3121,4.3558,1811200.0
2008-02-04 13:00:00,4.99,5.01,4.98,4.99,1192000.0,4.3558,4.3732,4.3471,4.3558,1192000.0
2008-02-04 14:00:00,4.99,5.0,4.98,4.99,1426400.0,4.3558,4.3645,4.3471,4.3558,1426400.0
2008-02-04 15:00:00,4.99,5.01,4.98,4.99,2955200.0,4.3558,4.3732,4.3471,4.3558,2955200.0
2008-02-05 09:30:00,4.89,4.94,4.78,4.79,1444000.0,4.2685,4.3121,4.1725,4.1812,1444000.0
2008-02-05 10:00:00,4.79,4.85,4.79,4.82,1841600.0,4.1812,4.2336,4.1812,4.2074,1841600.0
2008-02-05 11:00:00,4.82,4.87,4.8,4.86,1027200.0,4.2074,4.251,4.1899,4.2423,1027200.0
2008-02-05 12:00:00,4.86,4.86,4.8,4.8,1553600.0,4.2423,4.2423,4.1899,4.1899,1553600.0
2008-02-05 13:00:00,4.8,4.82,4.79,4.8,1290400.0,4.1899,4.2074,4.1812,4.1899,1290400.0
2008-02-05 14:00:00,4.8,4.82,4.79,4.8,1540000.0,4.1899,4.2074,4.1812,4.1899,1540000.0
2008-02-05 15:00:00,4.8,4.81,4.75,4.76,3592800.0,4.1899,4.1987,4.1463,4.155,3592800.0
2008-02-06 09:30:00,4.81,4.83,4.73,4.78,800000.0,4.1987,4.2161,4.1288,4.1725,800000.0
2008-02-06 10:00:00,4.78,4.82,4.76,4.76,1613600.0,4.1725,4.2074,4.155,4.155,1613600.0
2008-02-06 11:00:00,4.76,4.79,4.76,4.77,1096800.0,4.155,4.1812,4.155,4.1637,1096800.0
2008-02-06 12:00:00,4.77,4.78,4.75,4.75,992800.0,4.1637,4.1725,4.1463,4.1463,992800.0
2008-02-06 13:00:00,4.75,4.79,4.75,4.75,2098400.0,4.1463,4.1812,4.1463,4.1463,2098400.0
2008-02-06 14:00:00,4.75,4.78,4.74,4.77,2245600.0,4.1463,4.1725,4.1376,4.1637,2245600.0
2008-02-06 15:00:00,4.77,4.79,4.73,4.75,3427200.0,4.1637,4.1812,4.1288,4.1463,3427200.0
2008-02-07 09:30:00,4.72,4.72,4.65,4.66,2967200.0,4.1201,4.1201,4.059,4.0677,2967200.0
2008-02-07 10:00:00,4.66,4.73,4.66,4.69,3446400.0,4.0677,4.1288,4.0677,4.0939,3446400.0
2008-02-07 11:00:00,4.69,4.69,4.62,4.67,3342400.0,4.0939,4.0939,4.0328,4.0765,3342400.0
2008-02-07 12:00:00,4.67,4.73,4.65,4.72,3498400.0,4.0765,4.1288,4.059,4.1201,3498400.0
2008-02-07 13:00:00,4.72,4.82,4.71,4.82,2094400.0,4.1201,4.2074,4.1114,4.2074,2094400.0
2008-02-07 14:00:00,4.82,4.82,4.75,4.77,2680800.0,4.2074,4.2074,4.1463,4.1637,2680800.0
2008-02-07 15:00:00,4.77,4.8,4.73,4.79,2626400.0,4.1637,4.1899,4.1288,4.1812,2626400.0
2008-02-08 09:30:00,4.74,4.79,4.7,4.75,723200.0,4.1376,4.1812,4.1026,4.1463,723200.0
2008-02-08 10:00:00,4.75,4.75,4.64,4.67,2896800.0,4.1463,4.1463,4.0503,4.0765,2896800.0
2008-02-08 11:00:00,4.67,4.69,4.64,4.65,3134400.0,4.0765,4.0939,4.0503,4.059,3134400.0
2008-02-08 12:00:00,4.65,4.69,4.64,4.69,2190400.0,4.059,4.0939,4.0503,4.0939,2190400.0
2008-02-08 13:00:00,4.69,4.69,4.65,4.68,2176800.0,4.0939,4.0939,4.059,4.0852,2176800.0
2008-02-08 14:00:00,4.68,4.72,4.67,4.68,1894400.0,4.0852,4.1201,4.0765,4.0852,1894400.0
2008-02-08 15:00:00,4.68,4.72,4.67,4.68,3803200.0,4.0852,4.1201,4.0765,4.0852,3803200.0
2008-02-11 09:30:00,4.68,4.72,4.68,4.7,595200.0,4.0852,4.1201,4.0852,4.1026,595200.0
2008-02-11 10:00:00,4.7,4.72,4.7,4.72,1140800.0,4.1026,4.1201,4.1026,4.1201,1140800.0
2008-02-11 11:00:00,4.71,4.78,4.71,4.78,1090400.0,4.1114,4.1725,4.1114,4.1725,1090400.0
2008-02-11 12:00:00,4.78,4.8,4.77,4.79,689600.0,4.1725,4.1899,4.1637,4.1812,689600.0
2008-02-11 13:00:00,4.79,4.81,4.79,4.79,612000.0,4.1812,4.1987,4.1812,4.1812,612000.0
2008-02-11 14:00:00,4.79,4.8,4.77,4.78,1109600.0,4.1812,4.1899,4.1637,4.1725,1109600.0
2008-02-11 15:00:00,4.78,4.81,4.77,4.79,1550400.0,4.1725,4.1987,4.1637,4.1812,1550400.0
2008-02-12 09:30:00,4.82,4.84,4.76,4.78,475200.0,4.2074,4.2249,4.155,4.1725,475200.0
2008-02-12 10:00:00,4.78,4.81,4.74,4.79,1050400.0,4.1725,4.1987,4.1376,4.1812,1050400.0
2008-02-12 11:00:00,4.79,4.79,4.75,4.77,833600.0,4.1812,4.1812,4.1463,4.1637,833600.0
2008-02-12 12:00:00,4.76,4.78,4.76,4.78,455200.0,4.155,4.1725,4.155,4.1725,455200.0
2008-02-12 13:00:00,4.78,4.82,4.78,4.82,404000.0,4.1725,4.2074,4.1725,4.2074,404000.0
2008-02-12 14:00:00,4.82,4.82,4.77,4.79,1174400.0,4.2074,4.2074,4.1637,4.1812,1174400.0
2008-02-12 15:00:00,4.78,4.79,4.7,4.73,2055200.0,4.1725,4.1812,4.1026,4.1288,2055200.0
2008-02-13 09:30:00,4.78,4.83,4.78,4.82,653600.0,4.1725,4.2161,4.1725,4.2074,653600.0
2008-02-13 10:00:00,4.82,4.85,4.8,4.83,986400.0,4.2074,4.2336,4.1899,4.2161,986400.0
2008-02-13 11:00:00,4.83,4.86,4.82,4.85,583200.0,4.2161,4.2423,4.2074,4.2336,583200.0
2008-02-13 12:00:00,4.85,4.88,4.82,4.83,590400.0,4.2336,4.2598,4.2074,4.2161,590400.0
2008-02-13 13:00:00,4.83,4.86,4.82,4.84,817600.0,4.2161,4.2423,4.2074,4.2249,817600.0
2008-02-13 14:00:00,4.84,4.88,4.8,4.87,1313600.0,4.2249,4.2598,4.1899,4.251,1313600.0
2008-02-13 15:00:00,4.87,4.93,4.86,4.92,3229600.0,4.251,4.3034,4.2423,4.2947,3229600.0
2008-02-14 09:30:00,4.92,4.97,4.88,4.96,1362400.0,4.2947,4.3383,4.2598,4.3296,1362400.0
2008-02-14 10:00:00,4.96,4.99,4.9,4.9,2228800.0,4.3296,4.3558,4.2772,4.2772,2228800.0
2008-02-14 11:00:00,4.9,4.92,4.84,4.88,1668800.0,4.2772,4.2947,4.2249,4.2598,1668800.0
2008-02-14 12:00:00,4.88,4.91,4.87,4.88,954400.0,4.2598,4.286,4.251,4.2598,954400.0
2008-02-14 13:00:00,4.88,4.9,4.86,4.88,1178400.0,4.2598,4.2772,4.2423,4.2598,1178400.0
2008-02-14 14:00:00,4.88,4.89,4.82,4.83,1166400.0,4.2598,4.2685,4.2074,4.2161,1166400.0
2008-02-14 15:00:00,4.83,4.88,4.82,4.86,2260800.0,4.2161,4.2598,4.2074,4.2423,2260800.0
2008-02-15 09:30:00,4.84,4.84,4.78,4.79,480000.0,4.2249,4.2249,4.1725,4.1812,480000.0
2008-02-15 10:00:00,4.79,4.81,4.74,4.75,986400.0,4.1812,4.1987,4.1376,4.1463,986400.0
2008-02-15 11:00:00,4.75,4.76,4.7,4.71,1040000.0,4.1463,4.155,4.1026,4.1114,1040000.0
2008-02-15 12:00:00,4.72,4.73,4.68,4.71,871200.0,4.1201,4.1288,4.0852,4.1114,871200.0
2008-02-15 13:00:00,4.71,4.71,4.69,4.71,557600.0,4.1114,4.1114,4.0939,4.1114,557600.0
2008-02-15 14:00:00,4.71,4.73,4.69,4.72,1033600.0,4.1114,4.1288,4.0939,4.1201,1033600.0
2008-02-15 15:00:00,4.72,4.8,4.72,4.79,3005600.0,4.1201,4.1899,4.1201,4.1812,3005600.0
2008-02-19 09:30:00,4.85,4.87,4.79,4.79,429600.0,4.2336,4.251,4.1812,4.1812,429600.0
2008-02-19 10:00:00,4.79,4.8,4.75,4.76,986400.0,4.1812,4.1899,4.1463,4.155,986400.0
2008-02-19 11:00:00,4.76,4.77,4.74,4.76,466400.0,4.155,4.1637,4.1376,4.155,466400.0
2008-02-19 12:00:00,4.76,4.77,4.74,4.75,417600.0,4.155,4.1637,4.1376,4.1463,417600.0
2008-02-19 13:00:00,4.75,4.78,4.75,4.76,461600.0,4.1463,4.1725,4.1463,4.155,461600.0
2008-02-19 14:00:00,4.76,4.77,4.72,4.72,540800.0,4.155,4.1637,4.1201,4.1201,540800.0
2008-02-19 15:00:00,4.72,4.72,4.69,4.7,2140800.0,4.1201,4.1201,4.0939,4.1026,2140800.0
2008-02-20 09:30:00,4.66,4.68,4.65,4.68,501600.0,4.0677,4.0852,4.059,4.0852,501600.0
2008-02-20 10:00:00,4.67,4.68,4.64,4.65,851200.0,4.0765,4.0852,4.0503,4.059,851200.0
2008-02-20 11:00:00,4.64,4.66,4.63,4.64,1028800.0,4.0503,4.0677,4.0415,4.0503,1028800.0
2008-02-20 12:00:00,4.64,4.69,4.64,4.66,1176800.0,4.0503,4.0939,4.0503,4.0677,1176800.0
2008-02-20 13:00:00,4.66,4.68,4.64,4.66,1412800.0,4.0677,4.0852,4.0503,4.0677,1412800.0
2008-02-20 14:00:00,4.66,4.69,4.64,4.69,1691200.0,4.0677,4.0939,4.0503,4.0939,1691200.0
2008-02-20 15:00:00,4.69,4.7,4.65,4.69,2375200.0,4.0939,4.1026,4.059,4.0939,2375200.0
2008-02-21 09:30:00,4.71,4.76,4.68,4.72,398400.0,4.1114,4.155,4.0852,4.1201,398400.0
2008-02-21 10:00:00,4.72,4.75,4.68,4.7,1679200.0,4.1201,4.1463,4.0852,4.1026,1679200.0
2008-02-21 11:00:00,4.7,4.73,4.7,4.72,767200.0,4.1026,4.1288,4.1026,4.1201,767200.0
2008-02-21 12:00:00,4.72,4.73,4.7,4.73,1038400.0,4.1201,4.1288,4.1026,4.1288,1038400.0
2008-02-21 13:00:00,4.73,4.73,4.69,4.7,784000.0,4.1288,4.1288,4.0939,4.1026,784000.0
2008-02-21 14:00:00,4.7,4.72,4.69,4.71,1263200.0,4.1026,4.1201,4.0939,4.1114,1263200.0
2008-02-21 15:00:00,4.71,4.71,4.67,4.68,1683200.0,4.1114,4.1114,4.0765,4.0852,1683200.0
2008-02-22 09:30:00,4.7,4.73,4.69,4.7,205600.0,4.1026,4.1288,4.0939,4.1026,205600.0
2008-02-22 10:00:00,4.7,4.7,4.63,4.63,870400.0,4.1026,4.1026,4.0415,4.0415,870400.0
2008-02-22 11:00:00,4.63,4.66,4.63,4.64,614400.0,4.0415,4.0677,4.0415,4.0503,614400.0
2008-02-22 12:00:00,4.64,4.65,4.61,4.64,597600.0,4.0503,4.059,4.0241,4.0503,597600.0
2008-02-22 13:00:00,4.64,4.66,4.63,4.64,722400.0,4.0503,4.0677,4.0415,4.0503,722400.0
2008-02-22 14:00:00,4.64,4.64,4.61,4.62,930400.0,4.0503,4.0503,4.0241,4.0328,930400.0
2008-02-22 15:00:00,4.63,4.68,4.58,4.68,3027200.0,4.0415,4.0852,3.9979,4.0852,3027200.0
2008-02-25 09:30:00,4.67,4.68,4.6,4.64,920000.0,4.0765,4.0852,4.0154,4.0503,920000.0
2008-02-25 10:00:00,4.64,4.75,4.63,4.74,1338400.0,4.0503,4.1463,4.0415,4.1376,1338400.0
2008-02-25 11:00:00,4.74,4.8,4.72,4.79,1561600.0,4.1376,4.1899,4.1201,4.1812,1561600.0
2008-02-25 12:00:00,4.79,4.79,4.72,4.75,782400.0,4.1812,4.1812,4.1201,4.1463,782400.0
2008-02-25 13:00:00,4.75,4.75,4.72,4.73,803200.0,4.1463,4.1463,4.1201,4.1288,803200.0
2008-02-25 14:00:00,4.73,4.78,4.72,4.75,1619200.0,4.1288,4.1725,4.1201,4.1463,1619200.0
2008-02-25 15:00:00,4.75,4.81,4.74,4.78,1613600.0,4.1463,4.1987,4.1376,4.1725,1613600.0
2008-02-26 09:30:00,4.76,4.83,4.75,4.75,593600.0,4.155,4.2161,4.1463,4.1463,593600.0
2008-02-26 10:00:00,4.75,4.79,4.73,4.76,1214400.0,4.1463,4.1812,4.1288,4.155,1214400.0
2008-02-26 11:00:00,4.76,4.84,4.76,4.84,1253600.0,4.155,4.2249,4.155,4.2249,1253600.0
2008-02-26 12:00:00,4.84,4.86,4.81,4.84,1206400.0,4.2249,4.2423,4.1987,4.2249,1206400.0
2008-02-26 13:00:00,4.84,4.85,4.8,4.81,697600.0,4.2249,4.2336,4.1899,4.1987,697600.0
2008-02-26 14:00:00,4.81,4.83,4.79,4.81,756000.0,4.1987,4.2161,4.1812,4.1987,756000.0
2008-02-26 15:00:00,4.81,4.81,4.75,4.78,1782400.0,4.1987,4.1987,4.1463,4.1725,1782400.0
2008-02-27 09:30:00,4.74,4.78,4.71,4.75,322400.0,4.1376,4.1725,4.1114,4.1463,322400.0
2008-02-27 10:00:00,4.75,4.8,4.74,4.76,882400.0,4.1463,4.1899,4.1376,4.155,882400.0
2008-02-27 11:00:00,4.76,4.79,4.75,4.78,1094400.0,4.155,4.1812,4.1463,4.1725,1094400.0
2008-02-27 12:00:00,4.78,4.79,4.77,4.77,759200.0,4.1725,4.1812,4.1637,4.1637,759200.0
2008-02-27 13:00:00,4.77,4.78,4.73,4.74,1153600.0,4.1637,4.1725,4.1288,4.1376,1153600.0
2008-02-27 14:00:00,4.74,4.74,4.7,4.74,1224000.0,4.1376,4.1376,4.1026,4.1376,1224000.0
2008-02-27 15:00:00,4.74,4.75,4.72,4.74,1892000.0,4.1376,4.1463,4.1201,4.1376,1892000.0
2008-02-28 09:30:00,4.71,4.76,4.7,4.74,456000.0,4.1114,4.155,4.1026,4.1376,456000.0
2008-02-28 10:00:00,4.75,4.77,4.73,4.74,1780800.0,4.1463,4.1637,4.1288,4.1376,1780800.0
2008-02-28 11:00:00,4.74,4.74,4.7,4.74,829600.0,4.1376,4.1376,4.1026,4.1376,829600.0
2008-02-28 12:00:00,4.74,4.75,4.71,4.72,656800.0,4.1376,4.1463,4.1114,4.1201,656800.0
2008-02-28 13:00:00,4.72,4.75,4.71,4.74,717600.0,4.1201,4.1463,4.1114,4.1376,717600.0
2008-02-28 14:00:00,4.74,4.76,4.73,4.75,2542400.0,4.1376,4.155,4.1288,4.1463,2542400.0
2008-02-28 15:00:00,4.75,4.76,4.72,4.74,2168000.0,4.1463,4.155,4.1201,4.1376,2168000.0
2008-02-29 09:30:00,4.7,4.7,4.65,4.67,832800.0,4.1026,4.1026,4.059,4.0765,832800.0
2008-02-29 10:00:00,4.67,4.68,4.58,4.64,1797600.0,4.0765,4.0852,3.9979,4.0503,1797600.0
2008-02-29 11:00:00,4.63,4.66,4.62,4.64,881600.0,4.0415,4.0677,4.0328,4.0503,881600.0
2008-02-29 12:00:00,4.64,4.66,4.63,4.65,468800.0,4.0503,4.0677,4.0415,4.059,468800.0
2008-02-29 13:00:00,4.65,4.66,4.63,4.64,894400.0,4.059,4.0677,4.0415,4.0503,894400.0
2008-02-29 14:00:00,4.63,4.65,4.62,4.64,1172000.0,4.0415,4.059,4.0328,4.0503,1172000.0
2008-02-29 15:00:00,4.64,4.64,4.6,4.61,2150400.0,4.0503,4.0503,4.0154,4.0241,2150400.0
2008-03-03 09:30:00,4.6,4.6,4.52,4.58,1169600.0,4.0154,4.0154,3.9455,3.9979,1169600.0
2008-03-03 10:00:00,4.58,4.62,4.54,4.54,950400.0,3.9979,4.0328,3.963,3.963,950400.0
2008-03-03 11:00:00,4.54,4.59,4.51,4.59,1124800.0,3.963,4.0066,3.9368,4.0066,1124800.0
2008-03-03 12:00:00,4.59,4.6,4.57,4.6,682400.0,4.0066,4.0154,3.9892,4.0154,682400.0
2008-03-03 13:00:00,4.6,4.6,4.56,4.57,661600.0,4.0154,4.0154,3.9804,3.9892,661600.0
2008-03-03 14:00:00,4.56,4.57,4.51,4.51,1250400.0,3.9804,3.9892,3.9368,3.9368,1250400.0
2008-03-03 15:00:00,4.51,4.58,4.51,4.57,2116800.0,3.9368,3.9979,3.9368,3.9892,2116800.0
2008-03-04 09:30:00,4.52,4.52,4.45,4.48,1224800.0,3.9455,3.9455,3.8844,3.9106,1224800.0
2008-03-04 10:00:00,4.47,4.51,4.44,4.44,1446400.0,3.9019,3.9368,3.8757,3.8757,1446400.0
2008-03-04 11:00:00,4.44,4.48,4.42,4.47,1253600.0,3.8757,3.9106,3.8582,3.9019,1253600.0
2008-03-04 12:00:00,4.47,4.5,4.47,4.47,1400000.0,3.9019,3.9281,3.9019,3.9019,1400000.0
2008-03-04 13:00:00,4.47,4.52,4.47,4.49,1850400.0,3.9019,3.9455,3.9019,3.9193,1850400.0
2008-03-04 14:00:00,4.49,4.54,4.48,4.52,2132000.0,3.9193,3.963,3.9106,3.9455,2132000.0
2008-03-04 15:00:00,4.53,4.59,4.51,4.57,3024800.0,3.9543,4.0066,3.9368,3.9892,3024800.0
2008-03-05 09:30:00,4.58,4.64,4.57,4.61,620800.0,3.9979,4.0503,3.9892,4.0241,620800.0
2008-03-05 10:00:00,4.62,4.67,4.61,4.63,2340000.0,4.0328,4.0765,4.0241,4.0415,2340000.0
2008-03-05 11:00:00,4.63,4.66,4.63,4.64,1605600.0,4.0415,4.0677,4.0415,4.0503,1605600.0
2008-03-05 12:00:00,4.64,4.67,4.61,4.62,1102400.0,4.0503,4.0765,4.0241,4.0328,1102400.0
2008-03-05 13:00:00,4.62,4.65,4.58,4.61,1277600.0,4.0328,4.059,3.9979,4.0241,1277600.0
2008-03-05 14:00:00,4.61,4.64,4.6,4.63,1433600.0,4.0241,4.0503,4.0154,4.0415,1433600.0
2008-03-05 15:00:00,4.63,4.65,4.62,4.64,1738400.0,4.0415,4.059,4.0328,4.0503,1738400.0
2008-03-06 09:30:00,4.63,4.63,4.58,4.58,344800.0,4.0415,4.0415,3.9979,3.9979,344800.0
2008-03-06 10:00:00,4.58,4.62,4.57,4.58,962400.0,3.9979,4.0328,3.9892,3.9979,962400.0
2008-03-06 11:00:00,4.59,4.63,4.58,4.62,973600.0,4.0066,4.0415,3.9979,4.0328,973600.0
2008-03-06 12:00:00,4.62,4.62,4.57,4.57,1177600.0,4.0328,4.0328,3.9892,3.9892,1177600.0
2008-03-06 13:00:00,4.57,4.59,4.56,4.58,778400.0,3.9892,4.0066,3.9804,3.9979,778400.0
2008-03-06 14:00:00,4.58,4.6,4.56,4.57,1536000.0,3.9979,4.0154,3.9804,3.9892,1536000.0
2008-03-06 15:00:00,4.57,4.57,4.53,4.55,2561600.0,3.9892,3.9892,3.9543,3.9717,2561600.0
2008-03-07 09:30:00,4.5,4.57,4.48,4.57,591200.0,3.9281,3.9892,3.9106,3.9892,591200.0
2008-03-07 10:00:00,4.57,4.63,4.56,4.6,1697600.0,3.9892,4.0415,3.9804,4.0154,1697600.0
2008-03-07 11:00:00,4.6,4.6,4.5,4.51,1306400.0,4.0154,4.0154,3.9281,3.9368,1306400.0
2008-03-07 12:00:00,4.51,4.54,4.5,4.54,529600.0,3.9368,3.963,3.9281,3.963,529600.0
2008-03-07 13:00:00,4.53,4.53,4.47,4.47,718400.0,3.9543,3.9543,3.9019,3.9019,718400.0
2008-03-07 14:00:00,4.47,4.49,4.44,4.49,1022400.0,3.9019,3.9193,3.8757,3.9193,1022400.0
2008-03-07 15:00:00,4.49,4.53,4.47,4.48,2032800.0,3.9193,3.9543,3.9019,3.9106,2032800.0
2008-03-10 09:30:00,4.5,4.5,4.43,4.45,405600.0,3.9297,3.9297,3.8686,3.8861,405600.0
2008-03-10 10:00:00,4.45,4.46,4.41,4.43,1196000.0,3.8861,3.8948,3.8511,3.8686,1196000.0
2008-03-10 11:00:00,4.43,4.45,4.39,4.43,1436000.0,3.8686,3.8861,3.8337,3.8686,1436000.0
2008-03-10 12:00:00,4.43,4.45,4.41,4.44,1492000.0,3.8686,3.8861,3.8511,3.8773,1492000.0
2008-03-10 13:00:00,4.44,4.45,4.43,4.43,992000.0,3.8773,3.8861,3.8686,3.8686,992000.0
2008-03-10 14:00:00,4.43,4.44,4.41,4.43,1136000.0,3.8686,3.8773,3.8511,3.8686,1136000.0
2008-03-10 15:00:00,4.43,4.45,4.4,4.42,1459200.0,3.8686,3.8861,3.8424,3.8599,1459200.0
2008-03-11 09:30:00,4.5,4.57,4.46,4.46,614400.0,3.9297,3.9909,3.8948,3.8948,614400.0
2008-03-11 10:00:00,4.46,4.49,4.45,4.46,876000.0,3.8948,3.921,3.8861,3.8948,876000.0
2008-03-11 11:00:00,4.47,4.47,4.41,4.42,891200.0,3.9035,3.9035,3.8511,3.8599,891200.0
2008-03-11 12:00:00,4.42,4.44,4.39,4.42,1053600.0,3.8599,3.8773,3.8337,3.8599,1053600.0
2008-03-11 13:00:00,4.42,4.45,4.4,4.44,1184800.0,3.8599,3.8861,3.8424,3.8773,1184800.0
2008-03-11 14:00:00,4.44,4.49,4.43,4.47,1280800.0,3.8773,3.921,3.8686,3.9035,1280800.0
2008-03-11 15:00:00,4.47,4.51,4.47,4.5,2118400.0,3.9035,3.9385,3.9035,3.9297,2118400.0
2008-03-12 09:30:00,4.51,4.53,4.48,4.51,434400.0,3.9385,3.9559,3.9123,3.9385,434400.0
2008-03-12 10:00:00,4.51,4.56,4.5,4.54,680800.0,3.9385,3.9821,3.9297,3.9647,680800.0
2008-03-12 11:00:00,4.54,4.57,4.53,4.54,1049600.0,3.9647,3.9909,3.9559,3.9647,1049600.0
2008-03-12 12:00:00,4.54,4.55,4.52,4.53,519200.0,3.9647,3.9734,3.9472,3.9559,519200.0
2008-03-12 13:00:00,4.53,4.56,4.51,4.52,704000.0,3.9559,3.9821,3.9385,3.9472,704000.0
2008-03-12 14:00:00,4.52,4.54,4.51,4.52,1114400.0,3.9472,3.9647,3.9385,3.9472,1114400.0
2008-03-12 15:00:00,4.52,4.53,4.47,4.47,1526400.0,3.9472,3.9559,3.9035,3.9035,1526400.0
2008-03-13 09:30:00,4.41,4.44,4.35,4.41,646400.0,3.8511,3.8773,3.7987,3.8511,646400.0
2008-03-13 10:00:00,4.4,4.45,4.37,4.41,805600.0,3.8424,3.8861,3.8162,3.8511,805600.0
2008-03-13 11:00:00,4.41,4.48,4.4,4.45,692000.0,3.8511,3.9123,3.8424,3.8861,692000.0
2008-03-13 12:00:00,4.46,4.49,4.44,4.46,545600.0,3.8948,3.921,3.8773,3.8948,545600.0
2008-03-13 13:00:00,4.46,4.56,4.46,4.54,1296800.0,3.8948,3.9821,3.8948,3.9647,1296800.0
2008-03-13 14:00:00,4.54,4.55,4.5,4.53,1057600.0,3.9647,3.9734,3.9297,3.9559,1057600.0
2008-03-13 15:00:00,4.53,4.55,4.51,4.53,1729600.0,3.9559,3.9734,3.9385,3.9559,1729600.0
2008-03-14 09:30:00,4.54,4.56,4.41,4.41,696800.0,3.9647,3.9821,3.8511,3.8511,696800.0
2008-03-14 10:00:00,4.42,4.49,4.4,4.44,1465600.0,3.8599,3.921,3.8424,3.8773,1465600.0
2008-03-14 11:00:00,4.44,4.46,4.41,4.44,706400.0,3.8773,3.8948,3.8511,3.8773,706400.0
2008-03-14 12:00:00,4.44,4.47,4.4,4.42,1656000.0,3.8773,3.9035,3.8424,3.8599,1656000.0
2008-03-14 13:00:00,4.42,4.42,4.39,4.39,1537600.0,3.8599,3.8599,3.8337,3.8337,1537600.0
2008-03-14 14:00:00,4.4,4.41,4.37,4.39,1649600.0,3.8424,3.8511,3.8162,3.8337,1649600.0
2008-03-14 15:00:00,4.39,4.43,4.38,4.4,2600000.0,3.8337,3.8686,3.8249,3.8424,2600000.0
2008-03-17 09:30:00,4.29,4.37,4.29,4.32,812000.0,3.7463,3.8162,3.7463,3.7725,812000.0
2008-03-17 10:00:00,4.32,4.37,4.31,4.33,1151200.0,3.7725,3.8162,3.7638,3.7813,1151200.0
2008-03-17 11:00:00,4.34,4.37,4.32,4.34,1205600.0,3.79,3.8162,3.7725,3.79,1205600.0
2008-03-17 12:00:00,4.34,4.36,4.32,4.34,1384000.0,3.79,3.8075,3.7725,3.79,1384000.0
2008-03-17 13:00:00,4.34,4.34,4.27,4.33,2336000.0,3.79,3.79,3.7289,3.7813,2336000.0
2008-03-17 14:00:00,4.33,4.36,4.31,4.34,1360000.0,3.7813,3.8075,3.7638,3.79,1360000.0
2008-03-17 15:00:00,4.34,4.36,4.33,4.34,5526400.0,3.79,3.8075,3.7813,3.79,5526400.0
2008-03-18 09:30:00,4.45,4.48,4.41,4.47,612000.0,3.8861,3.9123,3.8511,3.9035,612000.0
2008-03-18 10:00:00,4.47,4.52,4.47,4.52,1266400.0,3.9035,3.9472,3.9035,3.9472,1266400.0
2008-03-18 11:00:00,4.52,4.56,4.52,4.56,1445600.0,3.9472,3.9821,3.9472,3.9821,1445600.0
2008-03-18 12:00:00,4.56,4.57,4.54,4.54,1456000.0,3.9821,3.9909,3.9647,3.9647,1456000.0
2008-03-18 13:00:00,4.54,4.59,4.54,4.58,1112000.0,3.9647,4.0083,3.9647,3.9996,1112000.0
2008-03-18 14:00:00,4.58,4.6,4.51,4.6,2879200.0,3.9996,4.0171,3.9385,4.0171,2879200.0
2008-03-18 15:00:00,4.6,4.63,4.58,4.61,3916800.0,4.0171,4.0433,3.9996,4.0258,3916800.0
2008-03-19 09:30:00,4.65,4.65,4.58,4.58,505600.0,4.0607,4.0607,3.9996,3.9996,505600.0
2008-03-19 10:00:00,4.58,4.62,4.57,4.62,1114400.0,3.9996,4.0345,3.9909,4.0345,1114400.0
2008-03-19 11:00:00,4.62,4.63,4.59,4.61,1012000.0,4.0345,4.0433,4.0083,4.0258,1012000.0
2008-03-19 12:00:00,4.61,4.61,4.53,4.53,987200.0,4.0258,4.0258,3.9559,3.9559,987200.0
2008-03-19 13:00:00,4.54,4.54,4.48,4.49,883200.0,3.9647,3.9647,3.9123,3.921,883200.0
2008-03-19 14:00:00,4.49,4.51,4.46,4.51,1102400.0,3.921,3.9385,3.8948,3.9385,1102400.0
2008-03-19 15:00:00,4.51,4.53,4.45,4.46,2950400.0,3.9385,3.9559,3.8861,3.8948,2950400.0
2008-03-20 09:30:00,4.46,4.47,4.4,4.44,1396000.0,3.8948,3.9035,3.8424,3.8773,1396000.0
2008-03-20 10:00:00,4.45,4.46,4.43,4.45,665600.0,3.8861,3.8948,3.8686,3.8861,665600.0
2008-03-20 11:00:00,4.44,4.48,4.44,4.44,598400.0,3.8773,3.9123,3.8773,3.8773,598400.0
2008-03-20 12:00:00,4.44,4.45,4.43,4.44,1210400.0,3.8773,3.8861,3.8686,3.8773,1210400.0
2008-03-20 13:00:00,4.44,4.47,4.44,4.46,1275200.0,3.8773,3.9035,3.8773,3.8948,1275200.0
2008-03-20 14:00:00,4.46,4.48,4.45,4.48,1335200.0,3.8948,3.9123,3.8861,3.9123,1335200.0
2008-03-20 15:00:00,4.48,4.5,4.44,4.46,3341600.0,3.9123,3.9297,3.8773,3.8948,3341600.0
2008-03-24 09:30:00,4.46,4.54,4.45,4.53,530400.0,3.8948,3.9647,3.8861,3.9559,530400.0
2008-03-24 10:00:00,4.53,4.64,4.53,4.62,1686400.0,3.9559,4.052,3.9559,4.0345,1686400.0
2008-03-24 11:00:00,4.62,4.68,4.62,4.66,692000.0,4.0345,4.0869,4.0345,4.0695,692000.0
2008-03-24 12:00:00,4.66,4.71,4.66,4.69,976000.0,4.0695,4.1131,4.0695,4.0957,976000.0
2008-03-24 13:00:00,4.69,4.7,4.67,4.7,530400.0,4.0957,4.1044,4.0782,4.1044,530400.0
2008-03-24 14:00:00,4.7,4.7,4.68,4.69,1208800.0,4.1044,4.1044,4.0869,4.0957,1208800.0
2008-03-24 15:00:00,4.68,4.69,4.67,4.69,2152000.0,4.0869,4.0957,4.0782,4.0957,2152000.0
2008-03-25 09:30:00,4.67,4.76,4.67,4.73,481600.0,4.0782,4.1568,4.0782,4.1306,481600.0
2008-03-25 10:00:00,4.73,4.73,4.66,4.67,888800.0,4.1306,4.1306,4.0695,4.0782,888800.0
2008-03-25 11:00:00,4.67,4.7,4.66,4.68,540800.0,4.0782,4.1044,4.0695,4.0869,540800.0
2008-03-25 12:00:00,4.68,4.73,4.68,4.72,496000.0,4.0869,4.1306,4.0869,4.1219,496000.0
2008-03-25 13:00:00,4.72,4.75,4.72,4.74,573600.0,4.1219,4.1481,4.1219,4.1393,573600.0
2008-03-25 14:00:00,4.74,4.75,4.73,4.74,710400.0,4.1393,4.1481,4.1306,4.1393,710400.0
2008-03-25 15:00:00,4.74,4.76,4.73,4.76,1830400.0,4.1393,4.1568,4.1306,4.1568,1830400.0
2008-03-26 09:30:00,4.73,4.75,4.68,4.68,254400.0,4.1306,4.1481,4.0869,4.0869,254400.0
2008-03-26 10:00:00,4.69,4.69,4.63,4.65,773600.0,4.0957,4.0957,4.0433,4.0607,773600.0
2008-03-26 11:00:00,4.65,4.66,4.63,4.66,662400.0,4.0607,4.0695,4.0433,4.0695,662400.0
2008-03-26 12:00:00,4.66,4.69,4.65,4.68,528000.0,4.0695,4.0957,4.0607,4.0869,528000.0
2008-03-26 13:00:00,4.68,4.68,4.66,4.67,428800.0,4.0869,4.0869,4.0695,4.0782,428800.0
2008-03-26 14:00:00,4.67,4.69,4.66,4.69,821600.0,4.0782,4.0957,4.0695,4.0957,821600.0
2008-03-26 15:00:00,4.69,4.7,4.66,4.68,1465600.0,4.0957,4.1044,4.0695,4.0869,1465600.0
2008-03-27 09:30:00,4.68,4.68,4.63,4.66,438400.0,4.0869,4.0869,4.0433,4.0695,438400.0
2008-03-27 10:00:00,4.67,4.67,4.62,4.65,719200.0,4.0782,4.0782,4.0345,4.0607,719200.0
2008-03-27 11:00:00,4.65,4.68,4.64,4.66,539200.0,4.0607,4.0869,4.052,4.0695,539200.0
2008-03-27 12:00:00,4.66,4.68,4.66,4.67,602400.0,4.0695,4.0869,4.0695,4.0782,602400.0
2008-03-27 13:00:00,4.67,4.68,4.63,4.64,704800.0,4.0782,4.0869,4.0433,4.052,704800.0
2008-03-27 14:00:00,4.64,4.68,4.63,4.65,799200.0,4.052,4.0869,4.0433,4.0607,799200.0
2008-03-27 15:00:00,4.65,4.67,4.61,4.63,2014400.0,4.0607,4.0782,4.0258,4.0433,2014400.0
2008-03-28 09:30:00,4.65,4.67,4.64,4.67,560800.0,4.0607,4.0782,4.052,4.0782,560800.0
2008-03-28 10:00:00,4.67,4.68,4.63,4.64,828800.0,4.0782,4.0869,4.0433,4.052,828800.0
2008-03-28 11:00:00,4.64,4.64,4.63,4.64,848000.0,4.052,4.052,4.0433,4.052,848000.0
2008-03-28 12:00:00,4.64,4.64,4.6,4.6,457600.0,4.052,4.052,4.0171,4.0171,457600.0
2008-03-28 13:00:00,4.6,4.62,4.58,4.59,1134400.0,4.0171,4.0345,3.9996,4.0083,1134400.0
2008-03-28 14:00:00,4.59,4.61,4.58,4.6,722400.0,4.0083,4.0258,3.9996,4.0171,722400.0
2008-03-28 15:00:00,4.6,4.6,4.57,4.58,1503200.0,4.0171,4.0171,3.9909,3.9996,1503200.0
2008-03-31 09:00:00,4.6,4.62,4.54,4.61,509600.0,4.0171,4.0345,3.9647,4.0258,509600.0
2008-03-31 10:00:00,4.6,4.6,4.55,4.56,750400.0,4.0171,4.0171,3.9734,3.9821,750400.0
2008-03-31 11:00:00,4.56,4.62,4.55,4.61,1393600.0,3.9821,4.0345,3.9734,4.0258,1393600.0
2008-03-31 12:00:00,4.61,4.62,4.6,4.61,709600.0,4.0258,4.0345,4.0171,4.0258,709600.0
2008-03-31 13:00:00,4.61,4.65,4.6,4.65,442400.0,4.0258,4.0607,4.0171,4.0607,442400.0
2008-03-31 14:00:00,4.65,4.65,4.62,4.63,1216800.0,4.0607,4.0607,4.0345,4.0433,1216800.0
2008-03-31 15:00:00,4.63,4.66,4.63,4.66,2184000.0,4.0433,4.0695,4.0433,4.0695,2184000.0
2008-04-01 09:00:00,4.74,4.77,4.71,4.76,381600.0,4.1393,4.1655,4.1131,4.1568,381600.0
2008-04-01 10:00:00,4.76,4.8,4.75,4.8,1011200.0,4.1568,4.1917,4.1481,4.1917,1011200.0
2008-04-01 11:00:00,4.8,4.85,4.8,4.85,1134400.0,4.1917,4.2354,4.1917,4.2354,1134400.0
2008-04-01 12:00:00,4.85,4.85,4.81,4.81,884000.0,4.2354,4.2354,4.2005,4.2005,884000.0
2008-04-01 13:00:00,4.81,4.83,4.79,4.81,1073600.0,4.2005,4.2179,4.183,4.2005,1073600.0
2008-04-01 14:00:00,4.81,4.83,4.79,4.82,1583200.0,4.2005,4.2179,4.183,4.2092,1583200.0
2008-04-01 15:00:00,4.82,4.85,4.81,4.85,1282400.0,4.2092,4.2354,4.2005,4.2354,1282400.0
2008-04-02 09:30:00,4.87,4.9,4.84,4.88,340800.0,4.2528,4.279,4.2266,4.2616,340800.0
2008-04-02 10:00:00,4.88,4.96,4.86,4.93,1163200.0,4.2616,4.3314,4.2441,4.3052,1163200.0
2008-04-02 11:00:00,4.93,4.93,4.88,4.91,1031200.0,4.3052,4.3052,4.2616,4.2878,1031200.0
2008-04-02 12:00:00,4.91,4.92,4.9,4.91,1105600.0,4.2878,4.2965,4.279,4.2878,1105600.0
2008-04-02 13:00:00,4.91,4.91,4.89,4.9,795200.0,4.2878,4.2878,4.2703,4.279,795200.0
2008-04-02 14:00:00,4.9,4.91,4.87,4.88,864800.0,4.279,4.2878,4.2528,4.2616,864800.0
2008-04-02 15:00:00,4.88,4.89,4.86,4.88,2576000.0,4.2616,4.2703,4.2441,4.2616,2576000.0
2008-04-03 09:30:00,4.84,4.86,4.83,4.86,687200.0,4.2266,4.2441,4.2179,4.2441,687200.0
2008-04-03 10:00:00,4.86,4.89,4.83,4.88,1084000.0,4.2441,4.2703,4.2179,4.2616,1084000.0
2008-04-03 11:00:00,4.88,4.98,4.87,4.96,1343200.0,4.2616,4.3489,4.2528,4.3314,1343200.0
2008-04-03 12:00:00,4.97,5.0,4.96,5.0,928000.0,4.3402,4.3664,4.3314,4.3664,928000.0
2008-04-03 13:00:00,5.0,5.04,4.99,5.03,1400000.0,4.3664,4.4013,4.3576,4.3926,1400000.0
2008-04-03 14:00:00,5.03,5.06,5.01,5.06,1887200.0,4.3926,4.4188,4.3751,4.4188,1887200.0
2008-04-03 15:00:00,5.06,5.06,5.02,5.04,2307200.0,4.4188,4.4188,4.3838,4.4013,2307200.0
2008-04-04 09:30:00,5.05,5.06,4.98,5.04,420800.0,4.41,4.4188,4.3489,4.4013,420800.0
2008-04-04 10:00:00,5.04,5.07,5.0,5.07,1212800.0,4.4013,4.4275,4.3664,4.4275,1212800.0
2008-04-04 11:00:00,5.06,5.09,5.06,5.08,1651200.0,4.4188,4.445,4.4188,4.4362,1651200.0
2008-04-04 12:00:00,5.08,5.15,5.06,5.14,1199200.0,4.4362,4.4974,4.4188,4.4886,1199200.0
2008-04-04 13:00:00,5.14,5.16,5.13,5.14,1878400.0,4.4886,4.5061,4.4799,4.4886,1878400.0
2008-04-04 14:00:00,5.14,5.17,5.12,5.15,2093600.0,4.4886,4.5148,4.4712,4.4974,2093600.0
2008-04-04 15:00:00,5.15,5.16,5.12,5.15,2991200.0,4.4974,4.5061,4.4712,4.4974,2991200.0
2008-04-07 09:30:00,5.18,5.2,5.14,5.17,1368800.0,4.5236,4.541,4.4886,4.5148,1368800.0
2008-04-07 10:00:00,5.17,5.23,5.17,5.22,2341600.0,4.5148,4.5672,4.5148,4.5585,2341600.0
2008-04-07 11:00:00,5.22,5.24,5.18,5.23,1413600.0,4.5585,4.576,4.5236,4.5672,1413600.0
2008-04-07 12:00:00,5.23,5.27,5.2,5.26,1191200.0,4.5672,4.6022,4.541,4.5934,1191200.0
2008-04-07 13:00:00,5.26,5.26,5.23,5.24,1344000.0,4.5934,4.5934,4.5672,4.576,1344000.0
2008-04-07 14:00:00,5.24,5.27,5.22,5.23,1807200.0,4.576,4.6022,4.5585,4.5672,1807200.0
2008-04-07 15:00:00,5.22,5.27,5.21,5.24,3758400.0,4.5585,4.6022,4.5498,4.576,3758400.0
2008-04-08 09:30:00,5.22,5.26,5.19,5.24,883200.0,4.5585,4.5934,4.5323,4.576,883200.0
2008-04-08 10:00:00,5.24,5.25,5.2,5.23,1686400.0,4.576,4.5847,4.541,4.5672,1686400.0
2008-04-08 11:00:00,5.23,5.24,5.21,5.24,1118400.0,4.5672,4.576,4.5498,4.576,1118400.0
2008-04-08 12:00:00,5.24,5.27,5.24,5.25,1294400.0,4.576,4.6022,4.576,4.5847,1294400.0
2008-04-08 13:00:00,5.25,5.27,5.23,5.24,1114400.0,4.5847,4.6022,4.5672,4.576,1114400.0
2008-04-08 14:00:00,5.24,5.25,5.22,5.24,1110400.0,4.576,4.5847,4.5585,4.576,1110400.0
2008-04-08 15:00:00,5.24,5.28,5.23,5.27,1889600.0,4.576,4.6109,4.5672,4.6022,1889600.0
2008-04-09 09:30:00,5.31,5.32,5.24,5.25,426400.0,4.6371,4.6458,4.576,4.5847,426400.0
2008-04-09 10:00:00,5.25,5.26,5.21,5.22,1276000.0,4.5847,4.5934,4.5498,4.5585,1276000.0
2008-04-09 11:00:00,5.22,5.23,5.16,5.16,1744000.0,4.5585,4.5672,4.5061,4.5061,1744000.0
2008-04-09 12:00:00,5.16,5.18,5.13,5.13,2035200.0,4.5061,4.5236,4.4799,4.4799,2035200.0
2008-04-09 13:00:00,5.13,5.14,5.09,5.12,1412000.0,4.4799,4.4886,4.445,4.4712,1412000.0
2008-04-09 14:00:00,5.12,5.13,5.08,5.09,1174400.0,4.4712,4.4799,4.4362,4.445,1174400.0
2008-04-09 15:00:00,5.09,5.14,5.08,5.12,1867200.0,4.445,4.4886,4.4362,4.4712,1867200.0
2008-04-10 09:30:00,5.12,5.17,5.07,5.15,492800.0,4.4712,4.5148,4.4275,4.4974,492800.0
2008-04-10 10:00:00,5.15,5.22,5.15,5.22,1020800.0,4.4974,4.5585,4.4974,4.5585,1020800.0
2008-04-10 11:00:00,5.22,5.24,5.21,5.21,1482400.0,4.5585,4.576,4.5498,4.5498,1482400.0
2008-04-10 12:00:00,5.21,5.24,5.2,5.22,708800.0,4.5498,4.576,4.541,4.5585,708800.0
2008-04-10 13:00:00,5.23,5.25,5.22,5.24,737600.0,4.5672,4.5847,4.5585,4.576,737600.0
2008-04-10 14:00:00,5.24,5.26,5.24,5.25,1808800.0,4.576,4.5934,4.576,4.5847,1808800.0
2008-04-10 15:00:00,5.25,5.26,5.22,5.25,1934400.0,4.5847,4.5934,4.5585,4.5847,1934400.0
2008-04-11 09:30:00,5.21,5.21,5.15,5.2,396800.0,4.5498,4.5498,4.4974,4.541,396800.0
2008-04-11 10:00:00,5.2,5.21,5.18,5.21,1265600.0,4.541,4.5498,4.5236,4.5498,1265600.0
2008-04-11 11:00:00,5.21,5.22,5.19,5.2,813600.0,4.5498,4.5585,4.5323,4.541,813600.0
2008-04-11 12:00:00,5.2,5.21,5.17,5.18,1644000.0,4.541,4.5498,4.5148,4.5236,1644000.0
2008-04-11 13:00:00,5.18,5.18,5.15,5.16,1099200.0,4.5236,4.5236,4.4974,4.5061,1099200.0
2008-04-11 14:00:00,5.16,5.17,5.13,5.16,1084000.0,4.5061,4.5148,4.4799,4.5061,1084000.0
2008-04-11 15:00:00,5.16,5.16,5.12,5.15,2053600.0,4.5061,4.5061,4.4712,4.4974,2053600.0
2008-04-14 09:30:00,5.15,5.18,5.11,5.13,439200.0,4.4974,4.5236,4.4624,4.4799,439200.0
2008-04-14 10:00:00,5.13,5.15,5.13,5.14,1063200.0,4.4799,4.4974,4.4799,4.4886,1063200.0
2008-04-14 11:00:00,5.14,5.15,5.12,5.14,813600.0,4.4886,4.4974,4.4712,4.4886,813600.0
2008-04-14 12:00:00,5.14,5.21,5.14,5.21,841600.0,4.4886,4.5498,4.4886,4.5498,841600.0
2008-04-14 13:00:00,5.21,5.21,5.19,5.2,853600.0,4.5498,4.5498,4.5323,4.541,853600.0
2008-04-14 14:00:00,5.19,5.2,5.18,5.18,609600.0,4.5323,4.541,4.5236,4.5236,609600.0
2008-04-14 15:00:00,5.18,5.21,5.16,5.19,1972000.0,4.5236,4.5498,4.5061,4.5323,1972000.0
2008-04-15 09:30:00,5.22,5.25,5.2,5.2,614400.0,4.5585,4.5847,4.541,4.541,614400.0
2008-04-15 10:00:00,5.2,5.21,5.09,5.12,1656000.0,4.541,4.5498,4.445,4.4712,1656000.0
2008-04-15 11:00:00,5.12,5.12,5.06,5.09,1657600.0,4.4712,4.4712,4.4188,4.445,1657600.0
2008-04-15 12:00:00,5.08,5.1,5.07,5.1,740000.0,4.4362,4.4537,4.4275,4.4537,740000.0
2008-04-15 13:00:00,5.1,5.12,5.09,5.12,779200.0,4.4537,4.4712,4.445,4.4712,779200.0
2008-04-15 14:00:00,5.12,5.12,5.07,5.07,812800.0,4.4712,4.4712,4.4275,4.4275,812800.0
2008-04-15 15:00:00,5.07,5.15,5.07,5.14,3252000.0,4.4275,4.4974,4.4275,4.4886,3252000.0
2008-04-16 09:30:00,5.2,5.24,5.18,5.23,1720000.0,4.541,4.576,4.5236,4.5672,1720000.0
2008-04-16 10:00:00,5.23,5.25,5.22,5.25,2512000.0,4.5672,4.5847,4.5585,4.5847,2512000.0
2008-04-16 11:00:00,5.25,5.26,5.24,5.25,1187200.0,4.5847,4.5934,4.576,4.5847,1187200.0
2008-04-16 12:00:00,5.26,5.31,5.2,5.31,1148800.0,4.5934,4.6371,4.541,4.6371,1148800.0
2008-04-16 13:00:00,5.31,5.32,5.3,5.32,1759200.0,4.6371,4.6458,4.6284,4.6458,1759200.0
2008-04-16 14:00:00,5.32,5.33,5.3,5.3,1121600.0,4.6458,4.6546,4.6284,4.6284,1121600.0
2008-04-16 15:00:00,5.3,5.32,5.3,5.31,3816000.0,4.6284,4.6458,4.6284,4.6371,3816000.0
2008-04-17 09:30:00,5.44,5.74,5.44,5.66,6003200.0,4.7506,5.0126,4.7506,4.9427,6003200.0
2008-04-17 10:00:00,5.65,5.66,5.52,5.62,3684800.0,4.934,4.9427,4.8205,4.9078,3684800.0
2008-04-17 11:00:00,5.62,5.63,5.5,5.53,2712000.0,4.9078,4.9165,4.803,4.8292,2712000.0
2008-04-17 12:00:00,5.53,5.58,5.52,5.53,1164000.0,4.8292,4.8729,4.8205,4.8292,1164000.0
2008-04-17 13:00:00,5.53,5.57,5.52,5.54,1824800.0,4.8292,4.8641,4.8205,4.8379,1824800.0
2008-04-17 14:00:00,5.54,5.56,5.53,5.54,1852800.0,4.8379,4.8554,4.8292,4.8379,1852800.0
2008-04-17 15:00:00,5.54,5.57,5.52,5.53,5062400.0,4.8379,4.8641,4.8205,4.8292,5062400.0
2008-04-18 09:30:00,5.62,5.64,5.59,5.62,1288000.0,4.9078,4.9253,4.8816,4.9078,1288000.0
2008-04-18 10:00:00,5.62,5.63,5.62,5.63,1850400.0,4.9078,4.9165,4.9078,4.9165,1850400.0
2008-04-18 11:00:00,5.63,5.67,5.62,5.67,1607200.0,4.9165,4.9515,4.9078,4.9515,1607200.0
2008-04-18 12:00:00,5.67,5.69,5.66,5.66,1121600.0,4.9515,4.9689,4.9427,4.9427,1121600.0
2008-04-18 13:00:00,5.66,5.69,5.64,5.64,1080800.0,4.9427,4.9689,4.9253,4.9253,1080800.0
2008-04-18 14:00:00,5.64,5.65,5.61,5.63,1779200.0,4.9253,4.934,4.8991,4.9165,1779200.0
2008-04-18 15:00:00,5.63,5.63,5.61,5.63,2353600.0,4.9165,4.9165,4.8991,4.9165,2353600.0
2008-04-21 09:30:00,5.59,5.61,5.56,5.59,567200.0,4.8816,4.8991,4.8554,4.8816,567200.0
2008-04-21 10:00:00,5.59,5.61,5.52,5.56,1839200.0,4.8816,4.8991,4.8205,4.8554,1839200.0
2008-04-21 11:00:00,5.56,5.62,5.55,5.61,1332800.0,4.8554,4.9078,4.8467,4.8991,1332800.0
2008-04-21 12:00:00,5.61,5.62,5.6,5.61,699200.0,4.8991,4.9078,4.8903,4.8991,699200.0
2008-04-21 13:00:00,5.61,5.63,5.61,5.63,1116000.0,4.8991,4.9165,4.8991,4.9165,1116000.0
2008-04-21 14:00:00,5.63,5.65,5.62,5.65,1844000.0,4.9165,4.934,4.9078,4.934,1844000.0
2008-04-21 15:00:00,5.65,5.68,5.64,5.65,1596000.0,4.934,4.9602,4.9253,4.934,1596000.0
2008-04-22 09:30:00,5.56,5.64,5.51,5.57,2388800.0,4.8554,4.9253,4.8117,4.8641,2388800.0
2008-04-22 10:00:00,5.56,5.62,5.56,5.6,1245600.0,4.8554,4.9078,4.8554,4.8903,1245600.0
2008-04-22 11:00:00,5.6,5.64,5.6,5.6,1220000.0,4.8903,4.9253,4.8903,4.8903,1220000.0
2008-04-22 12:00:00,5.6,5.61,5.52,5.53,880800.0,4.8903,4.8991,4.8205,4.8292,880800.0
2008-04-22 13:00:00,5.53,5.59,5.52,5.58,1144000.0,4.8292,4.8816,4.8205,4.8729,1144000.0
2008-04-22 14:00:00,5.58,5.6,5.57,5.58,2093600.0,4.8729,4.8903,4.8641,4.8729,2093600.0
2008-04-22 15:00:00,5.58,5.64,5.58,5.64,2943200.0,4.8729,4.9253,4.8729,4.9253,2943200.0
2008-04-23 09:30:00,5.65,5.69,5.64,5.67,1576800.0,4.934,4.9689,4.9253,4.9515,1576800.0
2008-04-23 10:00:00,5.67,5.78,5.66,5.75,2260800.0,4.9515,5.0475,4.9427,5.0213,2260800.0
2008-04-23 11:00:00,5.76,5.79,5.74,5.75,1961600.0,5.0301,5.0563,5.0126,5.0213,1961600.0
2008-04-23 12:00:00,5.75,5.76,5.72,5.74,1728000.0,5.0213,5.0301,4.9951,5.0126,1728000.0
2008-04-23 13:00:00,5.74,5.75,5.73,5.75,1594400.0,5.0126,5.0213,5.0039,5.0213,1594400.0
2008-04-23 14:00:00,5.75,5.8,5.74,5.76,1789600.0,5.0213,5.065,5.0126,5.0301,1789600.0
2008-04-23 15:00:00,5.76,5.85,5.76,5.81,3233600.0,5.0301,5.1087,5.0301,5.0737,3233600.0
2008-04-24 09:30:00,5.82,5.84,5.76,5.78,1042400.0,5.0825,5.0999,5.0301,5.0475,1042400.0
2008-04-24 10:00:00,5.78,5.79,5.73,5.73,1303200.0,5.0475,5.0563,5.0039,5.0039,1303200.0
2008-04-24 11:00:00,5.74,5.77,5.73,5.75,896000.0,5.0126,5.0388,5.0039,5.0213,896000.0
2008-04-24 12:00:00,5.75,5.82,5.75,5.81,1249600.0,5.0213,5.0825,5.0213,5.0737,1249600.0
2008-04-24 13:00:00,5.81,5.81,5.78,5.8,1188800.0,5.0737,5.0737,5.0475,5.065,1188800.0
2008-04-24 14:00:00,5.8,5.83,5.8,5.81,1005600.0,5.065,5.0912,5.065,5.0737,1005600.0
2008-04-24 15:00:00,5.81,5.82,5.77,5.8,2086400.0,5.0737,5.0825,5.0388,5.065,2086400.0
2008-04-25 09:30:00,5.82,5.84,5.69,5.74,946400.0,5.0825,5.0999,4.9689,5.0126,946400.0
2008-04-25 10:00:00,5.74,5.79,5.7,5.77,1580800.0,5.0126,5.0563,4.9777,5.0388,1580800.0
2008-04-25 11:00:00,5.77,5.78,5.72,5.78,1688800.0,5.0388,5.0475,4.9951,5.0475,1688800.0
2008-04-25 12:00:00,5.78,5.78,5.74,5.75,1340000.0,5.0475,5.0475,5.0126,5.0213,1340000.0
2008-04-25 13:00:00,5.75,5.76,5.74,5.76,1088800.0,5.0213,5.0301,5.0126,5.0301,1088800.0
2008-04-25 14:00:00,5.76,5.77,5.75,5.76,1112800.0,5.0301,5.0388,5.0213,5.0301,1112800.0
2008-04-25 15:00:00,5.76,5.8,5.76,5.8,1922400.0,5.0301,5.065,5.0301,5.065,1922400.0
2008-04-28 09:30:00,5.82,5.84,5.74,5.77,925600.0,5.0825,5.0999,5.0126,5.0388,925600.0
2008-04-28 10:00:00,5.78,5.83,5.73,5.83,1292000.0,5.0475,5.0912,5.0039,5.0912,1292000.0
2008-04-28 11:00:00,5.83,5.85,5.83,5.85,748000.0,5.0912,5.1087,5.0912,5.1087,748000.0
2008-04-28 12:00:00,5.85,5.86,5.83,5.84,593600.0,5.1087,5.1174,5.0912,5.0999,593600.0
2008-04-28 13:00:00,5.84,5.88,5.84,5.88,793600.0,5.0999,5.1349,5.0999,5.1349,793600.0
2008-04-28 14:00:00,5.88,5.9,5.86,5.86,1632800.0,5.1349,5.1523,5.1174,5.1174,1632800.0
2008-04-28 15:00:00,5.86,5.87,5.83,5.83,1591200.0,5.1174,5.1261,5.0912,5.0912,1591200.0
2008-04-29 09:30:00,5.81,5.82,5.8,5.81,782400.0,5.0737,5.0825,5.065,5.0737,782400.0
2008-04-29 10:00:00,5.81,5.83,5.79,5.81,1132000.0,5.0737,5.0912,5.0563,5.0737,1132000.0
2008-04-29 11:00:00,5.81,5.82,5.77,5.78,880800.0,5.0737,5.0825,5.0388,5.0475,880800.0
2008-04-29 12:00:00,5.77,5.78,5.77,5.77,760000.0,5.0388,5.0475,5.0388,5.0388,760000.0
2008-04-29 13:00:00,5.77,5.81,5.76,5.8,629600.0,5.0388,5.0737,5.0301,5.065,629600.0
2008-04-29 14:00:00,5.8,5.81,5.79,5.81,1142400.0,5.065,5.0737,5.0563,5.0737,1142400.0
2008-04-29 15:00:00,5.81,5.82,5.79,5.8,1897600.0,5.0737,5.0825,5.0563,5.065,1897600.0
2008-04-30 09:30:00,5.79,5.85,5.77,5.84,496000.0,5.0563,5.1087,5.0388,5.0999,496000.0
2008-04-30 10:00:00,5.83,5.9,5.82,5.87,1808000.0,5.0912,5.1523,5.0825,5.1261,1808000.0
2008-04-30 11:00:00,5.87,5.87,5.84,5.85,1002400.0,5.1261,5.1261,5.0999,5.1087,1002400.0
2008-04-30 12:00:00,5.86,5.86,5.83,5.85,928800.0,5.1174,5.1174,5.0912,5.1087,928800.0
2008-04-30 13:00:00,5.85,5.85,5.81,5.83,1565600.0,5.1087,5.1087,5.0737,5.0912,1565600.0
2008-04-30 14:00:00,5.83,5.89,5.81,5.81,1544000.0,5.0912,5.1436,5.0737,5.0737,1544000.0
2008-04-30 15:00:00,5.81,5.83,5.76,5.76,3882400.0,5.0737,5.0912,5.0301,5.0301,3882400.0
2008-05-01 09:30:00,5.78,5.83,5.72,5.79,524800.0,5.0475,5.0912,4.9951,5.0563,524800.0
2008-05-01 10:00:00,5.8,5.87,5.8,5.86,1275200.0,5.065,5.1261,5.065,5.1174,1275200.0
2008-05-01 11:00:00,5.86,5.89,5.86,5.88,1327200.0,5.1174,5.1436,5.1174,5.1349,1327200.0
2008-05-01 12:00:00,5.88,5.92,5.86,5.92,1850400.0,5.1349,5.1698,5.1174,5.1698,1850400.0
2008-05-01 13:00:00,5.92,5.95,5.9,5.91,943200.0,5.1698,5.196,5.1523,5.1611,943200.0
2008-05-01 14:00:00,5.91,5.95,5.9,5.93,864800.0,5.1611,5.196,5.1523,5.1785,864800.0
2008-05-01 15:00:00,5.93,5.95,5.9,5.93,1673600.0,5.1785,5.196,5.1523,5.1785,1673600.0
2008-05-02 09:30:00,6.0,6.0,5.93,5.99,748800.0,5.2396,5.2396,5.1785,5.2309,748800.0
2008-05-02 10:00:00,5.99,6.03,5.96,5.97,1927200.0,5.2309,5.2658,5.2047,5.2134,1927200.0
2008-05-02 11:00:00,5.97,5.99,5.93,5.93,1321600.0,5.2134,5.2309,5.1785,5.1785,1321600.0
2008-05-02 12:00:00,5.93,5.93,5.91,5.93,787200.0,5.1785,5.1785,5.1611,5.1785,787200.0
2008-05-02 13:00:00,5.93,5.95,5.9,5.95,1476000.0,5.1785,5.196,5.1523,5.196,1476000.0
2008-05-02 14:00:00,5.95,5.97,5.93,5.97,1384000.0,5.196,5.2134,5.1785,5.2134,1384000.0
2008-05-02 15:00:00,5.97,5.99,5.94,5.96,2230400.0,5.2134,5.2309,5.1873,5.2047,2230400.0
2008-05-05 09:30:00,5.99,5.99,5.87,5.94,484000.0,5.2309,5.2309,5.1261,5.1873,484000.0
2008-05-05 10:00:00,5.94,5.97,5.9,5.91,740000.0,5.1873,5.2134,5.1523,5.1611,740000.0
2008-05-05 11:00:00,5.91,5.95,5.9,5.92,450400.0,5.1611,5.196,5.1523,5.1698,450400.0
2008-05-05 12:00:00,5.92,5.93,5.89,5.9,539200.0,5.1698,5.1785,5.1436,5.1523,539200.0
2008-05-05 13:00:00,5.9,5.92,5.86,5.87,1412800.0,5.1523,5.1698,5.1174,5.1261,1412800.0
2008-05-05 14:00:00,5.87,5.91,5.86,5.9,835200.0,5.1261,5.1611,5.1174,5.1523,835200.0
2008-05-05 15:00:00,5.9,5.91,5.86,5.87,2467200.0,5.1523,5.1611,5.1174,5.1261,2467200.0
2008-05-06 09:30:00,5.87,5.87,5.79,5.83,343200.0,5.1261,5.1261,5.0563,5.0912,343200.0
2008-05-06 10:00:00,5.84,5.9,5.83,5.89,1208800.0,5.0999,5.1523,5.0912,5.1436,1208800.0
2008-05-06 11:00:00,5.89,5.9,5.87,5.88,972800.0,5.1436,5.1523,5.1261,5.1349,972800.0
2008-05-06 12:00:00,5.88,5.94,5.87,5.93,2103200.0,5.1349,5.1873,5.1261,5.1785,2103200.0
2008-05-06 13:00:00,5.94,5.96,5.91,5.94,703200.0,5.1873,5.2047,5.1611,5.1873,703200.0
2008-05-06 14:00:00,5.95,5.97,5.92,5.96,866400.0,5.196,5.2134,5.1698,5.2047,866400.0
2008-05-06 15:00:00,5.96,6.0,5.9,5.97,1576000.0,5.2047,5.2396,5.1523,5.2134,1576000.0
2008-05-07 09:30:00,5.98,6.0,5.88,5.99,750400.0,5.2222,5.2396,5.1349,5.2309,750400.0
2008-05-07 10:00:00,5.98,6.01,5.97,6.01,1271200.0,5.2222,5.2484,5.2134,5.2484,1271200.0
2008-05-07 11:00:00,6.01,6.01,5.94,5.97,556800.0,5.2484,5.2484,5.1873,5.2134,556800.0
2008-05-07 12:00:00,5.97,6.0,5.97,6.0,646400.0,5.2134,5.2396,5.2134,5.2396,646400.0
2008-05-07 13:00:00,6.0,6.0,5.94,5.96,702400.0,5.2396,5.2396,5.1873,5.2047,702400.0
2008-05-07 14:00:00,5.96,5.96,5.91,5.94,779200.0,5.2047,5.2047,5.1611,5.1873,779200.0
2008-05-07 15:00:00,5.93,5.94,5.85,5.87,3507200.0,5.1785,5.1873,5.1087,5.1261,3507200.0
2008-05-08 09:30:00,5.91,5.91,5.84,5.84,330400.0,5.1611,5.1611,5.0999,5.0999,330400.0
2008-05-08 10:00:00,5.84,5.86,5.82,5.84,984800.0,5.0999,5.1174,5.0825,5.0999,984800.0
2008-05-08 11:00:00,5.84,5.93,5.84,5.89,1493600.0,5.0999,5.1785,5.0999,5.1436,1493600.0
2008-05-08 12:00:00,5.89,5.9,5.88,5.89,440000.0,5.1436,5.1523,5.1349,5.1436,440000.0
2008-05-08 13:00:00,5.88,5.9,5.88,5.89,1056000.0,5.1349,5.1523,5.1349,5.1436,1056000.0
2008-05-08 14:00:00,5.89,5.89,5.84,5.86,916000.0,5.1436,5.1436,5.0999,5.1174,916000.0
2008-05-08 15:00:00,5.86,5.89,5.85,5.89,2139200.0,5.1174,5.1436,5.1087,5.1436,2139200.0
2008-05-09 09:30:00,5.87,5.87,5.79,5.81,372800.0,5.1261,5.1261,5.0563,5.0737,372800.0
2008-05-09 10:00:00,5.81,5.87,5.81,5.84,616800.0,5.0737,5.1261,5.0737,5.0999,616800.0
2008-05-09 11:00:00,5.84,5.85,5.79,5.8,542400.0,5.0999,5.1087,5.0563,5.065,542400.0
2008-05-09 12:00:00,5.79,5.8,5.71,5.73,3349600.0,5.0563,5.065,4.9864,5.0039,3349600.0
2008-05-09 13:00:00,5.73,5.8,5.72,5.79,1909600.0,5.0039,5.065,4.9951,5.0563,1909600.0
2008-05-09 14:00:00,5.79,5.8,5.78,5.79,861600.0,5.0563,5.065,5.0475,5.0563,861600.0
2008-05-09 15:00:00,5.8,5.81,5.75,5.78,2726400.0,5.065,5.0737,5.0213,5.0475,2726400.0
2008-05-12 09:30:00,5.79,5.79,5.75,5.75,548800.0,5.0563,5.0563,5.0213,5.0213,548800.0
2008-05-12 10:00:00,5.75,5.77,5.68,5.72,3660000.0,5.0213,5.0388,4.9602,4.9951,3660000.0
2008-05-12 11:00:00,5.72,5.81,5.65,5.8,2755200.0,4.9951,5.0737,4.934,5.065,2755200.0
2008-05-12 12:00:00,5.8,5.82,5.8,5.81,748800.0,5.065,5.0825,5.065,5.0737,748800.0
2008-05-12 13:00:00,5.81,5.81,5.77,5.78,721600.0,5.0737,5.0737,5.0388,5.0475,721600.0
2008-05-12 14:00:00,5.78,5.84,5.78,5.83,1050400.0,5.0475,5.0999,5.0475,5.0912,1050400.0
2008-05-12 15:00:00,5.83,5.84,5.81,5.83,1920000.0,5.0912,5.0999,5.0737,5.0912,1920000.0
2008-05-13 09:30:00,5.82,5.84,5.78,5.78,583200.0,5.0825,5.0999,5.0475,5.0475,583200.0
2008-05-13 10:00:00,5.78,5.81,5.76,5.79,1002400.0,5.0475,5.0737,5.0301,5.0563,1002400.0
2008-05-13 11:00:00,5.79,5.81,5.79,5.8,672800.0,5.0563,5.0737,5.0563,5.065,672800.0
2008-05-13 12:00:00,5.8,5.82,5.8,5.82,570400.0,5.065,5.0825,5.065,5.0825,570400.0
2008-05-13 13:00:00,5.82,5.83,5.81,5.82,924800.0,5.0825,5.0912,5.0737,5.0825,924800.0
2008-05-13 14:00:00,5.82,5.85,5.82,5.84,1436000.0,5.0825,5.1087,5.0825,5.0999,1436000.0
2008-05-13 15:00:00,5.84,5.87,5.84,5.86,1470400.0,5.0999,5.1261,5.0999,5.1174,1470400.0
2008-05-14 09:30:00,5.88,5.89,5.84,5.85,393600.0,5.1349,5.1436,5.0999,5.1087,393600.0
2008-05-14 10:00:00,5.85,5.87,5.84,5.85,1035200.0,5.1087,5.1261,5.0999,5.1087,1035200.0
2008-05-14 11:00:00,5.85,5.87,5.83,5.86,631200.0,5.1087,5.1261,5.0912,5.1174,631200.0
2008-05-14 12:00:00,5.86,5.87,5.84,5.85,372000.0,5.1174,5.1261,5.0999,5.1087,372000.0
2008-05-14 13:00:00,5.85,5.88,5.84,5.88,963200.0,5.1087,5.1349,5.0999,5.1349,963200.0
2008-05-14 14:00:00,5.88,5.88,5.86,5.87,844000.0,5.1349,5.1349,5.1174,5.1261,844000.0
2008-05-14 15:00:00,5.87,5.87,5.8,5.81,1416000.0,5.1261,5.1261,5.065,5.0737,1416000.0
2008-05-15 09:30:00,5.8,5.8,5.75,5.79,544000.0,5.065,5.065,5.0213,5.0563,544000.0
2008-05-15 10:00:00,5.79,5.83,5.79,5.79,548000.0,5.0563,5.0912,5.0563,5.0563,548000.0
2008-05-15 11:00:00,5.79,5.8,5.77,5.8,413600.0,5.0563,5.065,5.0388,5.065,413600.0
2008-05-15 12:00:00,5.8,5.84,5.8,5.83,585600.0,5.065,5.0999,5.065,5.0912,585600.0
2008-05-15 13:00:00,5.83,5.84,5.81,5.82,422400.0,5.0912,5.0999,5.0737,5.0825,422400.0
2008-05-15 14:00:00,5.82,5.84,5.81,5.84,540800.0,5.0825,5.0999,5.0737,5.0999,540800.0
2008-05-15 15:00:00,5.84,5.85,5.82,5.83,1473600.0,5.0999,5.1087,5.0825,5.0912,1473600.0
2008-05-16 09:30:00,5.87,5.91,5.87,5.89,991200.0,5.1261,5.1611,5.1261,5.1436,991200.0
2008-05-16 10:00:00,5.89,5.92,5.87,5.9,1510400.0,5.1436,5.1698,5.1261,5.1523,1510400.0
2008-05-16 11:00:00,5.9,5.94,5.87,5.93,1821600.0,5.1523,5.1873,5.1261,5.1785,1821600.0
2008-05-16 12:00:00,5.93,5.96,5.92,5.94,831200.0,5.1785,5.2047,5.1698,5.1873,831200.0
2008-05-16 13:00:00,5.94,5.94,5.89,5.9,712000.0,5.1873,5.1873,5.1436,5.1523,712000.0
2008-05-16 14:00:00,5.9,5.95,5.9,5.94,570400.0,5.1523,5.196,5.1523,5.1873,570400.0
2008-05-16 15:00:00,5.93,5.95,5.92,5.93,1180000.0,5.1785,5.196,5.1698,5.1785,1180000.0
2008-05-19 09:30:00,5.92,5.94,5.87,5.91,548000.0,5.1698,5.1873,5.1261,5.1611,548000.0
2008-05-19 10:00:00,5.91,5.94,5.89,5.91,1105600.0,5.1611,5.1873,5.1436,5.1611,1105600.0
2008-05-19 11:00:00,5.91,5.93,5.91,5.92,872000.0,5.1611,5.1785,5.1611,5.1698,872000.0
2008-05-19 12:00:00,5.92,5.93,5.91,5.93,704000.0,5.1698,5.1785,5.1611,5.1785,704000.0
2008-05-19 13:00:00,5.92,5.94,5.9,5.9,1117600.0,5.1698,5.1873,5.1523,5.1523,1117600.0
2008-05-19 14:00:00,5.91,5.91,5.86,5.9,780000.0,5.1611,5.1611,5.1174,5.1523,780000.0
2008-05-19 15:00:00,5.91,5.92,5.86,5.88,1714400.0,5.1611,5.1698,5.1174,5.1349,1714400.0
2008-05-20 09:30:00,5.88,5.88,5.8,5.81,412800.0,5.1349,5.1349,5.065,5.0737,412800.0
2008-05-20 10:00:00,5.8,5.84,5.78,5.82,362400.0,5.065,5.0999,5.0475,5.0825,362400.0
2008-05-20 11:00:00,5.82,5.83,5.77,5.77,600800.0,5.0825,5.0912,5.0388,5.0388,600800.0
2008-05-20 12:00:00,5.77,5.79,5.77,5.79,644800.0,5.0388,5.0563,5.0388,5.0563,644800.0
2008-05-20 13:00:00,5.79,5.81,5.77,5.78,698400.0,5.0563,5.0737,5.0388,5.0475,698400.0
2008-05-20 14:00:00,5.78,5.8,5.76,5.78,465600.0,5.0475,5.065,5.0301,5.0475,465600.0
2008-05-20 15:00:00,5.78,5.81,5.78,5.8,1631200.0,5.0475,5.0737,5.0475,5.065,1631200.0
2008-05-21 09:30:00,5.82,5.87,5.8,5.8,257600.0,5.0825,5.1261,5.065,5.065,257600.0
2008-05-21 10:00:00,5.8,5.82,5.76,5.78,444800.0,5.065,5.0825,5.0301,5.0475,444800.0
2008-05-21 11:00:00,5.77,5.8,5.74,5.8,531200.0,5.0388,5.065,5.0126,5.065,531200.0
2008-05-21 12:00:00,5.8,5.82,5.79,5.81,632000.0,5.065,5.0825,5.0563,5.0737,632000.0
2008-05-21 13:00:00,5.81,5.82,5.76,5.77,524800.0,5.0737,5.0825,5.0301,5.0388,524800.0
2008-05-21 14:00:00,5.77,5.77,5.69,5.71,944000.0,5.0388,5.0388,4.9689,4.9864,944000.0
2008-05-21 15:00:00,5.71,5.72,5.68,5.69,2056000.0,4.9864,4.9951,4.9602,4.9689,2056000.0
2008-05-22 09:30:00,5.7,5.77,5.68,5.75,463200.0,4.9777,5.0388,4.9602,5.0213,463200.0
2008-05-22 10:00:00,5.75,5.77,5.73,5.76,1486400.0,5.0213,5.0388,5.0039,5.0301,1486400.0
2008-05-22 11:00:00,5.76,5.77,5.72,5.74,888000.0,5.0301,5.0388,4.9951,5.0126,888000.0
2008-05-22 12:00:00,5.74,5.76,5.72,5.75,742400.0,5.0126,5.0301,4.9951,5.0213,742400.0
2008-05-22 13:00:00,5.74,5.76,5.74,5.75,788800.0,5.0126,5.0301,5.0126,5.0213,788800.0
2008-05-22 14:00:00,5.75,5.76,5.72,5.75,945600.0,5.0213,5.0301,4.9951,5.0213,945600.0
2008-05-22 15:00:00,5.75,5.76,5.72,5.74,1789600.0,5.0213,5.0301,4.9951,5.0126,1789600.0
2008-05-23 09:30:00,5.72,5.74,5.68,5.71,214400.0,4.9951,5.0126,4.9602,4.9864,214400.0
2008-05-23 10:00:00,5.71,5.73,5.68,5.71,386400.0,4.9864,5.0039,4.9602,4.9864,386400.0
2008-05-23 11:00:00,5.71,5.72,5.66,5.72,544000.0,4.9864,4.9951,4.9427,4.9951,544000.0
2008-05-23 12:00:00,5.72,5.74,5.68,5.69,520000.0,4.9951,5.0126,4.9602,4.9689,520000.0
2008-05-23 13:00:00,5.69,5.73,5.68,5.71,503200.0,4.9689,5.0039,4.9602,4.9864,503200.0
2008-05-23 14:00:00,5.71,5.75,5.71,5.73,792800.0,4.9864,5.0213,4.9864,5.0039,792800.0
2008-05-23 15:00:00,5.73,5.75,5.71,5.72,922400.0,5.0039,5.0213,4.9864,4.9951,922400.0
2008-05-27 09:30:00,5.72,5.74,5.69,5.71,524800.0,4.9951,5.0126,4.9689,4.9864,524800.0
2008-05-27 10:00:00,5.71,5.73,5.69,5.71,784000.0,4.9864,5.0039,4.9689,4.9864,784000.0
2008-05-27 11:00:00,5.71,5.72,5.67,5.69,332000.0,4.9864,4.9951,4.9515,4.9689,332000.0
2008-05-27 12:00:00,5.69,5.7,5.68,5.69,293600.0,4.9689,4.9777,4.9602,4.9689,293600.0
2008-05-27 13:00:00,5.69,5.71,5.68,5.71,193600.0,4.9689,4.9864,4.9602,4.9864,193600.0
2008-05-27 14:00:00,5.71,5.75,5.68,5.75,537600.0,4.9864,5.0213,4.9602,5.0213,537600.0
2008-05-27 15:00:00,5.75,5.76,5.74,5.75,1063200.0,5.0213,5.0301,5.0126,5.0213,1063200.0
2008-05-28 09:30:00,5.78,5.82,5.76,5.77,260800.0,5.0475,5.0825,5.0301,5.0388,260800.0
2008-05-28 10:00:00,5.77,5.77,5.74,5.76,353600.0,5.0388,5.0388,5.0126,5.0301,353600.0
2008-05-28 11:00:00,5.76,5.78,5.73,5.76,459200.0,5.0301,5.0475,5.0039,5.0301,459200.0
2008-05-28 12:00:00,5.76,5.79,5.74,5.78,869600.0,5.0301,5.0563,5.0126,5.0475,869600.0
2008-05-28 13:00:00,5.78,5.79,5.77,5.78,601600.0,5.0475,5.0563,5.0388,5.0475,601600.0
2008-05-28 14:00:00,5.78,5.8,5.77,5.8,750400.0,5.0475,5.065,5.0388,5.065,750400.0
2008-05-28 15:00:00,5.8,5.85,5.8,5.84,2372000.0,5.065,5.1087,5.065,5.0999,2372000.0
2008-05-29 09:30:00,5.83,5.88,5.83,5.88,458400.0,5.0912,5.1349,5.0912,5.1349,458400.0
2008-05-29 10:00:00,5.88,5.89,5.84,5.87,1125600.0,5.1349,5.1436,5.0999,5.1261,1125600.0
2008-05-29 11:00:00,5.87,5.88,5.83,5.88,548000.0,5.1261,5.1349,5.0912,5.1349,548000.0
2008-05-29 12:00:00,5.88,5.89,5.86,5.86,488800.0,5.1349,5.1436,5.1174,5.1174,488800.0
2008-05-29 13:00:00,5.86,5.87,5.83,5.85,822400.0,5.1174,5.1261,5.0912,5.1087,822400.0
2008-05-29 14:00:00,5.85,5.88,5.84,5.84,745600.0,5.1087,5.1349,5.0999,5.0999,745600.0
2008-05-29 15:00:00,5.84,5.86,5.82,5.84,1513600.0,5.0999,5.1174,5.0825,5.0999,1513600.0
2008-05-30 09:30:00,5.84,5.87,5.83,5.85,378400.0,5.0999,5.1261,5.0912,5.1087,378400.0
2008-05-30 10:00:00,5.85,5.87,5.83,5.84,421600.0,5.1087,5.1261,5.0912,5.0999,421600.0
2008-05-30 11:00:00,5.84,5.85,5.81,5.81,579200.0,5.0999,5.1087,5.0737,5.0737,579200.0
2008-05-30 12:00:00,5.81,5.83,5.8,5.83,478400.0,5.0737,5.0912,5.065,5.0912,478400.0
2008-05-30 13:00:00,5.83,5.85,5.81,5.85,431200.0,5.0912,5.1087,5.0737,5.1087,431200.0
2008-05-30 14:00:00,5.84,5.86,5.84,5.84,621600.0,5.0999,5.1174,5.0999,5.0999,621600.0
2008-05-30 15:00:00,5.84,5.85,5.8,5.82,2979200.0,5.0999,5.1087,5.065,5.0825,2979200.0
2008-06-02 09:30:00,5.93,5.93,5.88,5.92,1640000.0,5.1785,5.1785,5.1349,5.1698,1640000.0
2008-06-02 10:00:00,5.92,5.94,5.88,5.91,1558400.0,5.1698,5.1873,5.1349,5.1611,1558400.0
2008-06-02 11:00:00,5.91,5.92,5.89,5.91,2028000.0,5.1611,5.1698,5.1436,5.1611,2028000.0
2008-06-02 12:00:00,5.91,5.92,5.83,5.83,1386400.0,5.1611,5.1698,5.0912,5.0912,1386400.0
2008-06-02 13:00:00,5.83,5.89,5.82,5.89,996000.0,5.0912,5.1436,5.0825,5.1436,996000.0
2008-06-02 14:00:00,5.89,5.92,5.89,5.9,1272000.0,5.1436,5.1698,5.1436,5.1523,1272000.0
2008-06-02 15:00:00,5.9,5.94,5.9,5.91,3056000.0,5.1523,5.1873,5.1523,5.1611,3056000.0
2008-06-03 09:30:00,5.93,6.03,5.93,5.99,1522400.0,5.1785,5.2658,5.1785,5.2309,1522400.0
2008-06-03 10:00:00,5.99,6.1,5.98,6.08,2710400.0,5.2309,5.327,5.2222,5.3095,2710400.0
2008-06-03 11:00:00,6.08,6.15,6.08,6.14,1738400.0,5.3095,5.3706,5.3095,5.3619,1738400.0
2008-06-03 12:00:00,6.15,6.15,6.09,6.09,1813600.0,5.3706,5.3706,5.3182,5.3182,1813600.0
2008-06-03 13:00:00,6.09,6.09,5.95,5.97,2260800.0,5.3182,5.3182,5.196,5.2134,2260800.0
2008-06-03 14:00:00,5.97,5.99,5.93,5.98,1550400.0,5.2134,5.2309,5.1785,5.2222,1550400.0
2008-06-03 15:00:00,5.99,6.03,5.97,6.0,2816800.0,5.2309,5.2658,5.2134,5.2396,2816800.0
2008-06-04 09:30:00,5.99,6.0,5.96,5.98,547200.0,5.2309,5.2396,5.2047,5.2222,547200.0
2008-06-04 10:00:00,5.98,6.01,5.95,6.0,1222400.0,5.2222,5.2484,5.196,5.2396,1222400.0
2008-06-04 11:00:00,6.01,6.01,5.99,6.0,933600.0,5.2484,5.2484,5.2309,5.2396,933600.0
2008-06-04 12:00:00,6.0,6.04,5.99,6.0,764000.0,5.2396,5.2746,5.2309,5.2396,764000.0
2008-06-04 13:00:00,6.0,6.02,6.0,6.01,800000.0,5.2396,5.2571,5.2396,5.2484,800000.0
2008-06-04 14:00:00,6.01,6.02,5.98,5.99,1340000.0,5.2484,5.2571,5.2222,5.2309,1340000.0
2008-06-04 15:00:00,5.99,6.02,5.99,6.0,2372800.0,5.2309,5.2571,5.2309,5.2396,2372800.0
2008-06-05 09:30:00,6.03,6.07,6.01,6.06,901600.0,5.2658,5.3008,5.2484,5.292,901600.0
2008-06-05 10:00:00,6.06,6.07,6.04,6.05,1884000.0,5.292,5.3008,5.2746,5.2833,1884000.0
2008-06-05 11:00:00,6.05,6.05,6.04,6.05,307200.0,5.2833,5.2833,5.2746,5.2833,307200.0
2008-06-05 12:00:00,6.05,6.05,6.04,6.05,852000.0,5.2833,5.2833,5.2746,5.2833,852000.0
2008-06-05 13:00:00,6.05,6.06,6.05,6.06,601600.0,5.2833,5.292,5.2833,5.292,601600.0
2008-06-05 14:00:00,6.06,6.07,6.05,6.07,570400.0,5.292,5.3008,5.2833,5.3008,570400.0
2008-06-05 15:00:00,6.07,6.13,6.06,6.11,3116800.0,5.3008,5.3532,5.292,5.3357,3116800.0
2008-06-06 09:30:00,6.08,6.11,6.04,6.08,687200.0,5.3095,5.3357,5.2746,5.3095,687200.0
2008-06-06 10:00:00,6.08,6.08,5.98,6.02,3332800.0,5.3095,5.3095,5.2222,5.2571,3332800.0
2008-06-06 11:00:00,6.01,6.01,5.97,5.99,1675200.0,5.2484,5.2484,5.2134,5.2309,1675200.0
2008-06-06 12:00:00,5.99,6.0,5.97,5.98,624800.0,5.2309,5.2396,5.2134,5.2222,624800.0
2008-06-06 13:00:00,5.98,5.98,5.94,5.97,656800.0,5.2222,5.2222,5.1873,5.2134,656800.0
2008-06-06 14:00:00,5.97,5.99,5.96,5.97,1565600.0,5.2134,5.2309,5.2047,5.2134,1565600.0
2008-06-06 15:00:00,5.97,6.0,5.9,5.92,2618400.0,5.2134,5.2396,5.1523,5.1698,2618400.0
2008-06-09 09:30:00,5.93,5.96,5.75,5.79,1362400.0,5.1802,5.2064,5.0229,5.0579,1362400.0
2008-06-09 10:00:00,5.79,5.91,5.78,5.86,1856000.0,5.0579,5.1627,5.0491,5.119,1856000.0
2008-06-09 11:00:00,5.86,5.94,5.86,5.94,1302400.0,5.119,5.1889,5.119,5.1889,1302400.0
2008-06-09 12:00:00,5.93,5.94,5.91,5.94,510400.0,5.1802,5.1889,5.1627,5.1889,510400.0
2008-06-09 13:00:00,5.94,5.94,5.87,5.89,1224000.0,5.1889,5.1889,5.1277,5.1452,1224000.0
2008-06-09 14:00:00,5.89,5.9,5.86,5.87,1498400.0,5.1452,5.154,5.119,5.1277,1498400.0
2008-06-09 15:00:00,5.87,5.93,5.86,5.93,2069600.0,5.1277,5.1802,5.119,5.1802,2069600.0
2008-06-10 09:30:00,5.87,5.92,5.86,5.88,399200.0,5.1277,5.1714,5.119,5.1365,399200.0
2008-06-10 10:00:00,5.87,5.95,5.86,5.91,1155200.0,5.1277,5.1976,5.119,5.1627,1155200.0
2008-06-10 11:00:00,5.91,5.92,5.87,5.92,1171200.0,5.1627,5.1714,5.1277,5.1714,1171200.0
2008-06-10 12:00:00,5.92,5.96,5.91,5.96,980800.0,5.1714,5.2064,5.1627,5.2064,980800.0
2008-06-10 13:00:00,5.96,5.99,5.94,5.97,1131200.0,5.2064,5.2326,5.1889,5.2151,1131200.0
2008-06-10 14:00:00,5.97,5.98,5.94,5.96,1634400.0,5.2151,5.2238,5.1889,5.2064,1634400.0
2008-06-10 15:00:00,5.96,6.0,5.96,5.97,2520000.0,5.2064,5.2413,5.2064,5.2151,2520000.0
2008-06-11 09:30:00,5.96,6.0,5.9,5.91,311200.0,5.2064,5.2413,5.154,5.1627,311200.0
2008-06-11 10:00:00,5.91,5.93,5.87,5.93,1829600.0,5.1627,5.1802,5.1277,5.1802,1829600.0
2008-06-11 11:00:00,5.93,5.93,5.88,5.9,1612800.0,5.1802,5.1802,5.1365,5.154,1612800.0
2008-06-11 12:00:00,5.9,5.92,5.89,5.91,894400.0,5.154,5.1714,5.1452,5.1627,894400.0
2008-06-11 13:00:00,5.91,5.92,5.89,5.91,944800.0,5.1627,5.1714,5.1452,5.1627,944800.0
2008-06-11 14:00:00,5.91,5.93,5.9,5.92,1398400.0,5.1627,5.1802,5.154,5.1714,1398400.0
2008-06-11 15:00:00,5.92,5.93,5.88,5.89,1640000.0,5.1714,5.1802,5.1365,5.1452,1640000.0
2008-06-12 09:30:00,5.9,5.94,5.89,5.92,822400.0,5.154,5.1889,5.1452,5.1714,822400.0
2008-06-12 10:00:00,5.92,6.0,5.92,5.98,2633600.0,5.1714,5.2413,5.1714,5.2238,2633600.0
2008-06-12 11:00:00,5.98,5.99,5.94,5.94,1457600.0,5.2238,5.2326,5.1889,5.1889,1457600.0
2008-06-12 12:00:00,5.94,5.94,5.91,5.93,657600.0,5.1889,5.1889,5.1627,5.1802,657600.0
2008-06-12 13:00:00,5.93,5.98,5.93,5.97,1419200.0,5.1802,5.2238,5.1802,5.2151,1419200.0
2008-06-12 14:00:00,5.97,5.98,5.95,5.97,2230400.0,5.2151,5.2238,5.1976,5.2151,2230400.0
2008-06-12 15:00:00,5.97,5.98,5.95,5.96,3124000.0,5.2151,5.2238,5.1976,5.2064,3124000.0
2008-06-13 09:30:00,5.98,6.11,5.98,6.11,1026400.0,5.2238,5.3374,5.2238,5.3374,1026400.0
2008-06-13 10:00:00,6.11,6.17,6.07,6.08,2465600.0,5.3374,5.3898,5.3025,5.3112,2465600.0
2008-06-13 11:00:00,6.09,6.09,6.03,6.04,2570400.0,5.3199,5.3199,5.2675,5.2762,2570400.0
2008-06-13 12:00:00,6.03,6.08,6.03,6.06,1416000.0,5.2675,5.3112,5.2675,5.2937,1416000.0
2008-06-13 13:00:00,6.05,6.06,6.02,6.04,1528000.0,5.285,5.2937,5.2588,5.2762,1528000.0
2008-06-13 14:00:00,6.04,6.08,6.04,6.06,1608000.0,5.2762,5.3112,5.2762,5.2937,1608000.0
2008-06-13 15:00:00,6.06,6.09,6.05,6.09,4791200.0,5.2937,5.3199,5.285,5.3199,4791200.0
2008-06-16 09:30:00,6.15,6.19,6.11,6.15,1617600.0,5.3723,5.4073,5.3374,5.3723,1617600.0
2008-06-16 10:00:00,6.15,6.21,6.1,6.14,1913600.0,5.3723,5.4248,5.3287,5.3636,1913600.0
2008-06-16 11:00:00,6.14,6.14,6.11,6.14,1159200.0,5.3636,5.3636,5.3374,5.3636,1159200.0
2008-06-16 12:00:00,6.14,6.15,6.13,6.13,805600.0,5.3636,5.3723,5.3549,5.3549,805600.0
2008-06-16 13:00:00,6.13,6.14,6.12,6.13,1020800.0,5.3549,5.3636,5.3461,5.3549,1020800.0
2008-06-16 14:00:00,6.14,6.15,6.12,6.14,749600.0,5.3636,5.3723,5.3461,5.3636,749600.0
2008-06-16 15:00:00,6.14,6.2,6.13,6.18,2681600.0,5.3636,5.416,5.3549,5.3985,2681600.0
2008-06-17 09:30:00,6.22,6.25,6.16,6.17,875200.0,5.4335,5.4597,5.3811,5.3898,875200.0
2008-06-17 10:00:00,6.17,6.22,6.17,6.21,1124800.0,5.3898,5.4335,5.3898,5.4248,1124800.0
2008-06-17 11:00:00,6.22,6.22,6.19,6.2,932800.0,5.4335,5.4335,5.4073,5.416,932800.0
2008-06-17 12:00:00,6.2,6.21,6.19,6.21,520800.0,5.416,5.4248,5.4073,5.4248,520800.0
2008-06-17 13:00:00,6.21,6.23,6.19,6.22,571200.0,5.4248,5.4422,5.4073,5.4335,571200.0
2008-06-17 14:00:00,6.22,6.25,6.22,6.24,824800.0,5.4335,5.4597,5.4335,5.451,824800.0
2008-06-17 15:00:00,6.24,6.24,6.17,6.18,1796000.0,5.451,5.451,5.3898,5.3985,1796000.0
2008-06-18 09:30:00,6.14,6.17,6.1,6.11,473600.0,5.3636,5.3898,5.3287,5.3374,473600.0
2008-06-18 10:00:00,6.11,6.12,6.03,6.03,1633600.0,5.3374,5.3461,5.2675,5.2675,1633600.0
2008-06-18 11:00:00,6.03,6.11,6.03,6.1,944800.0,5.2675,5.3374,5.2675,5.3287,944800.0
2008-06-18 12:00:00,6.1,6.1,6.07,6.08,1194400.0,5.3287,5.3287,5.3025,5.3112,1194400.0
2008-06-18 13:00:00,6.08,6.11,6.07,6.1,912000.0,5.3112,5.3374,5.3025,5.3287,912000.0
2008-06-18 14:00:00,6.1,6.1,6.06,6.06,956000.0,5.3287,5.3287,5.2937,5.2937,956000.0
2008-06-18 15:00:00,6.06,6.11,6.06,6.07,2214400.0,5.2937,5.3374,5.2937,5.3025,2214400.0
2008-06-19 09:30:00,6.08,6.15,6.06,6.15,561600.0,5.3112,5.3723,5.2937,5.3723,561600.0
2008-06-19 10:00:00,6.14,6.18,6.1,6.18,914400.0,5.3636,5.3985,5.3287,5.3985,914400.0
2008-06-19 11:00:00,6.18,6.19,6.13,6.14,509600.0,5.3985,5.4073,5.3549,5.3636,509600.0
2008-06-19 12:00:00,6.14,6.19,6.14,6.18,445600.0,5.3636,5.4073,5.3636,5.3985,445600.0
2008-06-19 13:00:00,6.17,6.18,6.16,6.17,331200.0,5.3898,5.3985,5.3811,5.3898,331200.0
2008-06-19 14:00:00,6.17,6.22,6.16,6.21,876800.0,5.3898,5.4335,5.3811,5.4248,876800.0
2008-06-19 15:00:00,6.21,6.23,6.19,6.2,1048800.0,5.4248,5.4422,5.4073,5.416,1048800.0
2008-06-20 09:30:00,6.17,6.18,6.01,6.1,2552800.0,5.3898,5.3985,5.25,5.3287,2552800.0
2008-06-20 10:00:00,6.1,6.1,6.0,6.01,1253600.0,5.3287,5.3287,5.2413,5.25,1253600.0
2008-06-20 11:00:00,6.01,6.01,5.99,6.01,1349600.0,5.25,5.25,5.2326,5.25,1349600.0
2008-06-20 12:00:00,6.01,6.04,6.0,6.03,965600.0,5.25,5.2762,5.2413,5.2675,965600.0
2008-06-20 13:00:00,6.03,6.04,6.02,6.03,904000.0,5.2675,5.2762,5.2588,5.2675,904000.0
2008-06-20 14:00:00,6.03,6.03,6.01,6.01,1696800.0,5.2675,5.2675,5.25,5.25,1696800.0
2008-06-20 15:00:00,6.01,6.01,5.97,5.97,2900000.0,5.25,5.25,5.2151,5.2151,2900000.0
2008-06-23 09:30:00,6.02,6.04,5.98,6.04,415200.0,5.2588,5.2762,5.2238,5.2762,415200.0
2008-06-23 10:00:00,6.04,6.08,6.03,6.04,820000.0,5.2762,5.3112,5.2675,5.2762,820000.0
2008-06-23 11:00:00,6.03,6.1,6.02,6.1,1355200.0,5.2675,5.3287,5.2588,5.3287,1355200.0
2008-06-23 12:00:00,6.1,6.14,6.08,6.14,1485600.0,5.3287,5.3636,5.3112,5.3636,1485600.0
2008-06-23 13:00:00,6.14,6.16,6.1,6.16,1118400.0,5.3636,5.3811,5.3287,5.3811,1118400.0
2008-06-23 14:00:00,6.16,6.16,6.13,6.14,1486400.0,5.3811,5.3811,5.3549,5.3636,1486400.0
2008-06-23 15:00:00,6.14,6.14,6.08,6.08,1892000.0,5.3636,5.3636,5.3112,5.3112,1892000.0
2008-06-24 09:30:00,6.05,6.1,6.03,6.1,844800.0,5.285,5.3287,5.2675,5.3287,844800.0
2008-06-24 10:00:00,6.09,6.09,5.96,6.0,1264800.0,5.3199,5.3199,5.2064,5.2413,1264800.0
2008-06-24 11:00:00,6.0,6.08,6.0,6.07,1088000.0,5.2413,5.3112,5.2413,5.3025,1088000.0
2008-06-24 12:00:00,6.07,6.08,6.02,6.02,651200.0,5.3025,5.3112,5.2588,5.2588,651200.0
2008-06-24 13:00:00,6.02,6.04,6.01,6.02,520000.0,5.2588,5.2762,5.25,5.2588,520000.0
2008-06-24 14:00:00,6.02,6.05,5.96,5.97,741600.0,5.2588,5.285,5.2064,5.2151,741600.0
2008-06-24 15:00:00,5.97,5.99,5.95,5.95,1200000.0,5.2151,5.2326,5.1976,5.1976,1200000.0
2008-06-25 09:30:00,5.97,6.04,5.96,6.02,576000.0,5.2151,5.2762,5.2064,5.2588,576000.0
2008-06-25 10:00:00,6.02,6.08,6.01,6.08,1378400.0,5.2588,5.3112,5.25,5.3112,1378400.0
2008-06-25 11:00:00,6.08,6.12,6.04,6.04,992000.0,5.3112,5.3461,5.2762,5.2762,992000.0
2008-06-25 12:00:00,6.04,6.08,6.03,6.07,454400.0,5.2762,5.3112,5.2675,5.3025,454400.0
2008-06-25 13:00:00,6.07,6.11,6.06,6.08,940000.0,5.3025,5.3374,5.2937,5.3112,940000.0
2008-06-25 14:00:00,6.08,6.11,6.05,6.06,1332000.0,5.3112,5.3374,5.285,5.2937,1332000.0
2008-06-25 15:00:00,6.06,6.1,6.0,6.04,2180800.0,5.2937,5.3287,5.2413,5.2762,2180800.0
2008-06-26 09:30:00,5.98,5.98,5.83,5.87,1005600.0,5.2238,5.2238,5.0928,5.1277,1005600.0
2008-06-26 10:00:00,5.87,5.88,5.78,5.78,1704800.0,5.1277,5.1365,5.0491,5.0491,1704800.0
2008-06-26 11:00:00,5.78,5.8,5.73,5.75,2225600.0,5.0491,5.0666,5.0054,5.0229,2225600.0
2008-06-26 12:00:00,5.75,5.8,5.75,5.79,1692000.0,5.0229,5.0666,5.0229,5.0579,1692000.0
2008-06-26 13:00:00,5.79,5.8,5.75,5.78,2248800.0,5.0579,5.0666,5.0229,5.0491,2248800.0
2008-06-26 14:00:00,5.78,5.78,5.71,5.75,1918400.0,5.0491,5.0491,4.988,5.0229,1918400.0
2008-06-26 15:00:00,5.75,5.76,5.68,5.69,2848800.0,5.0229,5.0317,4.9618,4.9705,2848800.0
2008-06-27 09:30:00,5.62,5.65,5.46,5.59,2556000.0,4.9094,4.9356,4.7696,4.8832,2556000.0
2008-06-27 10:00:00,5.59,5.66,5.59,5.65,2138400.0,4.8832,4.9443,4.8832,4.9356,2138400.0
2008-06-27 11:00:00,5.65,5.68,5.64,5.67,1580000.0,4.9356,4.9618,4.9268,4.953,1580000.0
2008-06-27 12:00:00,5.67,5.68,5.65,5.67,1010400.0,4.953,4.9618,4.9356,4.953,1010400.0
2008-06-27 13:00:00,5.66,5.67,5.62,5.65,1005600.0,4.9443,4.953,4.9094,4.9356,1005600.0
2008-06-27 14:00:00,5.65,5.68,5.64,5.67,732000.0,4.9356,4.9618,4.9268,4.953,732000.0
2008-06-27 15:00:00,5.68,5.7,5.66,5.67,1237600.0,4.9618,4.9792,4.9443,4.953,1237600.0
2008-06-30 09:30:00,5.65,5.67,5.59,5.6,587200.0,4.9356,4.953,4.8832,4.8919,587200.0
2008-06-30 10:00:00,5.61,5.65,5.58,5.65,1272000.0,4.9006,4.9356,4.8744,4.9356,1272000.0
2008-06-30 11:00:00,5.65,5.7,5.65,5.69,891200.0,4.9356,4.9792,4.9356,4.9705,891200.0
2008-06-30 12:00:00,5.69,5.69,5.66,5.66,696000.0,4.9705,4.9705,4.9443,4.9443,696000.0
2008-06-30 13:00:00,5.66,5.66,5.61,5.61,779200.0,4.9443,4.9443,4.9006,4.9006,779200.0
2008-06-30 14:00:00,5.62,5.63,5.61,5.61,1692000.0,4.9094,4.9181,4.9006,4.9006,1692000.0
2008-06-30 15:00:00,5.61,5.64,5.6,5.62,3000000.0,4.9006,4.9268,4.8919,4.9094,3000000.0
2008-07-01 09:30:00,5.54,5.64,5.54,5.64,536800.0,4.8395,4.9268,4.8395,4.9268,536800.0
2008-07-01 10:00:00,5.64,5.71,5.64,5.66,2228000.0,4.9268,4.988,4.9268,4.9443,2228000.0
2008-07-01 11:00:00,5.65,5.69,5.64,5.64,1357600.0,4.9356,4.9705,4.9268,4.9268,1357600.0
2008-07-01 12:00:00,5.64,5.65,5.58,5.63,1193600.0,4.9268,4.9356,4.8744,4.9181,1193600.0
2008-07-01 13:00:00,5.63,5.67,5.61,5.66,1507200.0,4.9181,4.953,4.9006,4.9443,1507200.0
2008-07-01 14:00:00,5.66,5.74,5.66,5.73,1504000.0,4.9443,5.0142,4.9443,5.0054,1504000.0
2008-07-01 15:00:00,5.72,5.75,5.7,5.75,2049600.0,4.9967,5.0229,4.9792,5.0229,2049600.0
2008-07-02 09:30:00,5.79,5.84,5.74,5.76,1016800.0,5.0579,5.1015,5.0142,5.0317,1016800.0
2008-07-02 10:00:00,5.75,5.77,5.7,5.71,2068000.0,5.0229,5.0404,4.9792,4.988,2068000.0
2008-07-02 11:00:00,5.7,5.74,5.7,5.71,1834400.0,4.9792,5.0142,4.9792,4.988,1834400.0
2008-07-02 12:00:00,5.71,5.74,5.7,5.71,1587200.0,4.988,5.0142,4.9792,4.988,1587200.0
2008-07-02 13:00:00,5.72,5.75,5.7,5.74,1788800.0,4.9967,5.0229,4.9792,5.0142,1788800.0
2008-07-02 14:00:00,5.75,5.75,5.67,5.68,1818400.0,5.0229,5.0229,4.953,4.9618,1818400.0
2008-07-02 15:00:00,5.68,5.7,5.64,5.65,4940000.0,4.9618,4.9792,4.9268,4.9356,4940000.0
2008-07-03 09:00:00,5.67,5.87,5.61,5.66,1588800.0,4.953,5.1277,4.9006,4.9443,1588800.0
2008-07-03 10:00:00,5.66,5.74,5.63,5.69,2321600.0,4.9443,5.0142,4.9181,4.9705,2321600.0
2008-07-03 11:00:00,5.69,5.7,5.62,5.63,1409600.0,4.9705,4.9792,4.9094,4.9181,1409600.0
2008-07-03 12:00:00,5.63,5.65,5.61,5.61,1222400.0,4.9181,4.9356,4.9006,4.9006,1222400.0
2008-07-07 09:30:00,5.64,5.77,5.64,5.66,1416000.0,4.9268,5.0404,4.9268,4.9443,1416000.0
2008-07-07 10:00:00,5.67,5.67,5.61,5.63,1643200.0,4.953,4.953,4.9006,4.9181,1643200.0
2008-07-07 11:00:00,5.63,5.63,5.57,5.63,1837600.0,4.9181,4.9181,4.8657,4.9181,1837600.0
2008-07-07 12:00:00,5.62,5.64,5.53,5.54,1061600.0,4.9094,4.9268,4.8307,4.8395,1061600.0
2008-07-07 13:00:00,5.54,5.57,5.49,5.55,1062400.0,4.8395,4.8657,4.7958,4.8482,1062400.0
2008-07-07 14:00:00,5.55,5.57,5.53,5.53,1322400.0,4.8482,4.8657,4.8307,4.8307,1322400.0
2008-07-07 15:00:00,5.53,5.61,5.53,5.54,2999200.0,4.8307,4.9006,4.8307,4.8395,2999200.0
2008-07-08 09:30:00,5.52,5.56,5.48,5.54,656800.0,4.822,4.8569,4.7871,4.8395,656800.0
2008-07-08 10:00:00,5.54,5.55,5.46,5.49,1091200.0,4.8395,4.8482,4.7696,4.7958,1091200.0
2008-07-08 11:00:00,5.49,5.51,5.45,5.5,2060800.0,4.7958,4.8133,4.7609,4.8045,2060800.0
2008-07-08 12:00:00,5.5,5.55,5.5,5.55,1144000.0,4.8045,4.8482,4.8045,4.8482,1144000.0
2008-07-08 13:00:00,5.55,5.56,5.52,5.55,1464000.0,4.8482,4.8569,4.822,4.8482,1464000.0
2008-07-08 14:00:00,5.55,5.67,5.54,5.66,1973600.0,4.8482,4.953,4.8395,4.9443,1973600.0
2008-07-08 15:00:00,5.67,5.69,5.64,5.67,2144000.0,4.953,4.9705,4.9268,4.953,2144000.0
2008-07-09 09:30:00,5.68,5.75,5.64,5.64,512000.0,4.9618,5.0229,4.9268,4.9268,512000.0
2008-07-09 10:00:00,5.64,5.7,5.63,5.67,715200.0,4.9268,4.9792,4.9181,4.953,715200.0
2008-07-09 11:00:00,5.67,5.69,5.64,5.64,666400.0,4.953,4.9705,4.9268,4.9268,666400.0
2008-07-09 12:00:00,5.64,5.66,5.62,5.65,752000.0,4.9268,4.9443,4.9094,4.9356,752000.0
2008-07-09 13:00:00,5.66,5.67,5.64,5.65,1218400.0,4.9443,4.953,4.9268,4.9356,1218400.0
2008-07-09 14:00:00,5.65,5.67,5.62,5.63,1434400.0,4.9356,4.953,4.9094,4.9181,1434400.0
2008-07-09 15:00:00,5.63,5.64,5.55,5.56,1910400.0,4.9181,4.9268,4.8482,4.8569,1910400.0
2008-07-10 09:30:00,5.58,5.63,5.57,5.58,815200.0,4.8744,4.9181,4.8657,4.8744,815200.0
2008-07-10 10:00:00,5.59,5.63,5.57,5.59,1349600.0,4.8832,4.9181,4.8657,4.8832,1349600.0
2008-07-10 11:00:00,5.6,5.62,5.58,5.61,904800.0,4.8919,4.9094,4.8744,4.9006,904800.0
2008-07-10 12:00:00,5.61,5.66,5.61,5.64,966400.0,4.9006,4.9443,4.9006,4.9268,966400.0
2008-07-10 13:00:00,5.64,5.68,5.63,5.68,1112800.0,4.9268,4.9618,4.9181,4.9618,1112800.0
2008-07-10 14:00:00,5.68,5.68,5.53,5.55,1164800.0,4.9618,4.9618,4.8307,4.8482,1164800.0
2008-07-10 15:00:00,5.54,5.67,5.54,5.67,2298400.0,4.8395,4.953,4.8395,4.953,2298400.0
2008-07-11 09:30:00,5.63,5.66,5.52,5.59,623200.0,4.9181,4.9443,4.822,4.8832,623200.0
2008-07-11 10:00:00,5.59,5.65,5.58,5.64,792000.0,4.8832,4.9356,4.8744,4.9268,792000.0
2008-07-11 11:00:00,5.64,5.66,5.57,5.63,788800.0,4.9268,4.9443,4.8657,4.9181,788800.0
2008-07-11 12:00:00,5.63,5.63,5.56,5.56,510400.0,4.9181,4.9181,4.8569,4.8569,510400.0
2008-07-11 13:00:00,5.56,5.63,5.56,5.61,491200.0,4.8569,4.9181,4.8569,4.9006,491200.0
2008-07-11 14:00:00,5.61,5.68,5.57,5.67,1110400.0,4.9006,4.9618,4.8657,4.953,1110400.0
2008-07-11 15:00:00,5.67,5.72,5.62,5.66,1173600.0,4.953,4.9967,4.9094,4.9443,1173600.0
2008-07-14 09:30:00,5.7,5.74,5.61,5.62,437600.0,4.9792,5.0142,4.9006,4.9094,437600.0
2008-07-14 10:00:00,5.61,5.66,5.59,5.65,1020000.0,4.9006,4.9443,4.8832,4.9356,1020000.0
2008-07-14 11:00:00,5.65,5.66,5.55,5.58,1300000.0,4.9356,4.9443,4.8482,4.8744,1300000.0
2008-07-14 12:00:00,5.58,5.61,5.54,5.57,1045600.0,4.8744,4.9006,4.8395,4.8657,1045600.0
2008-07-14 13:00:00,5.57,5.59,5.52,5.58,898400.0,4.8657,4.8832,4.822,4.8744,898400.0
2008-07-14 14:00:00,5.59,5.63,5.57,5.59,747200.0,4.8832,4.9181,4.8657,4.8832,747200.0
2008-07-14 15:00:00,5.59,5.64,5.58,5.59,1076000.0,4.8832,4.9268,4.8744,4.8832,1076000.0
2008-07-15 09:30:00,5.56,5.59,5.51,5.53,618400.0,4.8569,4.8832,4.8133,4.8307,618400.0
2008-07-15 10:00:00,5.53,5.53,5.45,5.49,1667200.0,4.8307,4.8307,4.7609,4.7958,1667200.0
2008-07-15 11:00:00,5.49,5.55,5.47,5.54,1760000.0,4.7958,4.8482,4.7783,4.8395,1760000.0
2008-07-15 12:00:00,5.54,5.62,5.53,5.61,1380800.0,4.8395,4.9094,4.8307,4.9006,1380800.0
2008-07-15 13:00:00,5.61,5.63,5.55,5.58,1636000.0,4.9006,4.9181,4.8482,4.8744,1636000.0
2008-07-15 14:00:00,5.58,5.62,5.54,5.6,2099200.0,4.8744,4.9094,4.8395,4.8919,2099200.0
2008-07-15 15:00:00,5.6,5.63,5.56,5.57,1468000.0,4.8919,4.9181,4.8569,4.8657,1468000.0
2008-07-16 09:30:00,5.56,5.56,5.5,5.56,999200.0,4.8569,4.8569,4.8045,4.8569,999200.0
2008-07-16 10:00:00,5.56,5.59,5.53,5.57,2162400.0,4.8569,4.8832,4.8307,4.8657,2162400.0
2008-07-16 11:00:00,5.57,5.63,5.55,5.62,3438400.0,4.8657,4.9181,4.8482,4.9094,3438400.0
2008-07-16 12:00:00,5.61,5.64,5.58,5.59,2276000.0,4.9006,4.9268,4.8744,4.8832,2276000.0
2008-07-16 13:00:00,5.59,5.6,5.56,5.57,2559200.0,4.8832,4.8919,4.8569,4.8657,2559200.0
2008-07-16 14:00:00,5.57,5.58,5.55,5.56,1855200.0,4.8657,4.8744,4.8482,4.8569,1855200.0
2008-07-16 15:00:00,5.56,5.63,5.55,5.6,3239200.0,4.8569,4.9181,4.8482,4.8919,3239200.0
2008-07-17 09:30:00,5.89,6.22,5.87,6.13,7919200.0,5.1452,5.4335,5.1277,5.3549,7919200.0
2008-07-17 10:00:00,6.13,6.2,6.05,6.06,9092800.0,5.3549,5.416,5.285,5.2937,9092800.0
2008-07-17 11:00:00,6.06,6.09,6.03,6.08,4352000.0,5.2937,5.3199,5.2675,5.3112,4352000.0
2008-07-17 12:00:00,6.08,6.13,6.08,6.11,3137600.0,5.3112,5.3549,5.3112,5.3374,3137600.0
2008-07-17 13:00:00,6.11,6.29,6.11,6.26,4785600.0,5.3374,5.4946,5.3374,5.4684,4785600.0
2008-07-17 14:00:00,6.26,6.37,6.18,6.24,5928000.0,5.4684,5.5645,5.3985,5.451,5928000.0
2008-07-17 15:00:00,6.24,6.42,6.22,6.39,7812000.0,5.451,5.6082,5.4335,5.582,7812000.0
2008-07-18 09:30:00,6.32,6.5,6.32,6.41,2712800.0,5.5208,5.6781,5.5208,5.5995,2712800.0
2008-07-18 10:00:00,6.41,6.51,6.4,6.45,3260800.0,5.5995,5.6868,5.5907,5.6344,3260800.0
2008-07-18 11:00:00,6.45,6.49,6.41,6.45,3086400.0,5.6344,5.6693,5.5995,5.6344,3086400.0
2008-07-18 12:00:00,6.45,6.45,6.37,6.38,1885600.0,5.6344,5.6344,5.5645,5.5733,1885600.0
2008-07-18 13:00:00,6.38,6.41,6.36,6.37,3048000.0,5.5733,5.5995,5.5558,5.5645,3048000.0
2008-07-18 14:00:00,6.37,6.41,6.34,6.39,5276800.0,5.5645,5.5995,5.5383,5.582,5276800.0
2008-07-18 15:00:00,6.38,6.44,6.38,6.42,3297600.0,5.5733,5.6257,5.5733,5.6082,3297600.0
2008-07-21 09:30:00,6.45,6.48,6.37,6.38,1187200.0,5.6344,5.6606,5.5645,5.5733,1187200.0
2008-07-21 10:00:00,6.38,6.38,6.31,6.34,2304800.0,5.5733,5.5733,5.5121,5.5383,2304800.0
2008-07-21 11:00:00,6.34,6.35,6.3,6.3,2839200.0,5.5383,5.547,5.5034,5.5034,2839200.0
2008-07-21 12:00:00,6.3,6.35,6.29,6.34,1952800.0,5.5034,5.547,5.4946,5.5383,1952800.0
2008-07-21 13:00:00,6.34,6.35,6.33,6.33,1831200.0,5.5383,5.547,5.5296,5.5296,1831200.0
2008-07-21 14:00:00,6.33,6.35,6.32,6.32,1667200.0,5.5296,5.547,5.5208,5.5208,1667200.0
2008-07-21 15:00:00,6.33,6.37,6.32,6.34,4173600.0,5.5296,5.5645,5.5208,5.5383,4173600.0
2008-07-22 09:30:00,6.32,6.32,6.21,6.26,4268000.0,5.5208,5.5208,5.4248,5.4684,4268000.0
2008-07-22 10:00:00,6.27,6.29,6.13,6.13,4770400.0,5.4772,5.4946,5.3549,5.3549,4770400.0
2008-07-22 11:00:00,6.13,6.24,6.09,6.23,3061600.0,5.3549,5.451,5.3199,5.4422,3061600.0
2008-07-22 12:00:00,6.22,6.24,6.21,6.24,2029600.0,5.4335,5.451,5.4248,5.451,2029600.0
2008-07-22 13:00:00,6.24,6.24,6.22,6.22,1893600.0,5.451,5.451,5.4335,5.4335,1893600.0
2008-07-22 14:00:00,6.22,6.23,6.2,6.22,2113600.0,5.4335,5.4422,5.416,5.4335,2113600.0
2008-07-22 15:00:00,6.22,6.22,6.14,6.17,5192000.0,5.4335,5.4335,5.3636,5.3898,5192000.0
2008-07-23 09:30:00,6.22,6.25,6.02,6.14,1876800.0,5.4335,5.4597,5.2588,5.3636,1876800.0
2008-07-23 10:00:00,6.14,6.26,6.13,6.22,3276800.0,5.3636,5.4684,5.3549,5.4335,3276800.0
2008-07-23 11:00:00,6.22,6.22,6.16,6.16,2138400.0,5.4335,5.4335,5.3811,5.3811,2138400.0
2008-07-23 12:00:00,6.16,6.24,6.13,6.21,2036800.0,5.3811,5.451,5.3549,5.4248,2036800.0
2008-07-23 13:00:00,6.21,6.24,6.19,6.21,2740800.0,5.4248,5.451,5.4073,5.4248,2740800.0
2008-07-23 14:00:00,6.21,6.22,6.19,6.2,3050400.0,5.4248,5.4335,5.4073,5.416,3050400.0
2008-07-23 15:00:00,6.2,6.22,6.14,6.14,6117600.0,5.416,5.4335,5.3636,5.3636,6117600.0
2008-07-24 09:30:00,6.15,6.16,6.08,6.13,1621600.0,5.3723,5.3811,5.3112,5.3549,1621600.0
2008-07-24 10:00:00,6.12,6.13,6.06,6.08,1833600.0,5.3461,5.3549,5.2937,5.3112,1833600.0
2008-07-24 11:00:00,6.07,6.09,6.03,6.06,1278400.0,5.3025,5.3199,5.2675,5.2937,1278400.0
2008-07-24 12:00:00,6.06,6.07,6.03,6.06,1367200.0,5.2937,5.3025,5.2675,5.2937,1367200.0
2008-07-24 13:00:00,6.06,6.07,6.03,6.05,972800.0,5.2937,5.3025,5.2675,5.285,972800.0
2008-07-24 14:00:00,6.05,6.05,5.99,6.01,1827200.0,5.285,5.285,5.2326,5.25,1827200.0
2008-07-24 15:00:00,6.01,6.04,5.99,5.99,2449600.0,5.25,5.2762,5.2326,5.2326,2449600.0
2008-07-25 09:30:00,6.02,6.07,6.01,6.03,1913600.0,5.2588,5.3025,5.25,5.2675,1913600.0
2008-07-25 10:00:00,6.03,6.04,6.0,6.02,3572000.0,5.2675,5.2762,5.2413,5.2588,3572000.0
2008-07-25 11:00:00,6.02,6.04,6.01,6.03,1704800.0,5.2588,5.2762,5.25,5.2675,1704800.0
2008-07-25 12:00:00,6.03,6.07,6.0,6.05,2534400.0,5.2675,5.3025,5.2413,5.285,2534400.0
2008-07-25 13:00:00,6.05,6.06,6.0,6.0,3476800.0,5.285,5.2937,5.2413,5.2413,3476800.0
2008-07-25 14:00:00,6.0,6.03,5.99,6.01,1547200.0,5.2413,5.2675,5.2326,5.25,1547200.0
2008-07-25 15:00:00,6.02,6.05,6.01,6.04,2046400.0,5.2588,5.285,5.25,5.2762,2046400.0
2008-07-28 09:30:00,6.14,6.18,6.0,6.01,1117600.0,5.3636,5.3985,5.2413,5.25,1117600.0
2008-07-28 10:00:00,6.01,6.09,6.01,6.02,1159200.0,5.25,5.3199,5.25,5.2588,1159200.0
2008-07-28 11:00:00,6.02,6.04,6.0,6.01,888800.0,5.2588,5.2762,5.2413,5.25,888800.0
2008-07-28 12:00:00,6.01,6.01,5.99,5.99,1096000.0,5.25,5.25,5.2326,5.2326,1096000.0
2008-07-28 13:00:00,5.99,6.0,5.96,5.96,1511200.0,5.2326,5.2413,5.2064,5.2064,1511200.0
2008-07-28 14:00:00,5.96,6.0,5.96,5.99,1069600.0,5.2064,5.2413,5.2064,5.2326,1069600.0
2008-07-28 15:00:00,5.99,5.99,5.96,5.97,3435200.0,5.2326,5.2326,5.2064,5.2151,3435200.0
2008-07-29 09:30:00,6.0,6.05,5.98,6.04,692000.0,5.2413,5.285,5.2238,5.2762,692000.0
2008-07-29 10:00:00,6.04,6.12,6.04,6.05,1636800.0,5.2762,5.3461,5.2762,5.285,1636800.0
2008-07-29 11:00:00,6.05,6.05,6.0,6.03,1361600.0,5.285,5.285,5.2413,5.2675,1361600.0
2008-07-29 12:00:00,6.03,6.05,6.01,6.05,792800.0,5.2675,5.285,5.25,5.285,792800.0
2008-07-29 13:00:00,6.04,6.08,6.04,6.07,747200.0,5.2762,5.3112,5.2762,5.3025,747200.0
2008-07-29 14:00:00,6.07,6.11,6.06,6.11,1560000.0,5.3025,5.3374,5.2937,5.3374,1560000.0
2008-07-29 15:00:00,6.1,6.17,6.1,6.15,3696800.0,5.3287,5.3898,5.3287,5.3723,3696800.0
2008-07-30 09:30:00,6.16,6.26,6.14,6.16,1614400.0,5.3811,5.4684,5.3636,5.3811,1614400.0
2008-07-30 10:00:00,6.16,6.21,6.13,6.15,2385600.0,5.3811,5.4248,5.3549,5.3723,2385600.0
2008-07-30 11:00:00,6.15,6.17,6.1,6.11,1676800.0,5.3723,5.3898,5.3287,5.3374,1676800.0
2008-07-30 12:00:00,6.11,6.11,6.04,6.05,1420000.0,5.3374,5.3374,5.2762,5.285,1420000.0
2008-07-30 13:00:00,6.05,6.06,6.0,6.05,1650400.0,5.285,5.2937,5.2413,5.285,1650400.0
2008-07-30 14:00:00,6.05,6.08,6.03,6.08,1529600.0,5.285,5.3112,5.2675,5.3112,1529600.0
2008-07-30 15:00:00,6.08,6.12,6.07,6.1,2656000.0,5.3112,5.3461,5.3025,5.3287,2656000.0
2008-07-31 09:30:00,6.04,6.11,6.04,6.11,570400.0,5.2762,5.3374,5.2762,5.3374,570400.0
2008-07-31 10:00:00,6.11,6.12,6.07,6.1,1344000.0,5.3374,5.3461,5.3025,5.3287,1344000.0
2008-07-31 11:00:00,6.1,6.11,6.02,6.03,939200.0,5.3287,5.3374,5.2588,5.2675,939200.0
2008-07-31 12:00:00,6.03,6.04,5.97,5.98,917600.0,5.2675,5.2762,5.2151,5.2238,917600.0
2008-07-31 13:00:00,5.98,6.02,5.98,5.98,704800.0,5.2238,5.2588,5.2238,5.2238,704800.0
2008-07-31 14:00:00,5.99,6.06,5.97,6.05,1466400.0,5.2326,5.2937,5.2151,5.285,1466400.0
2008-07-31 15:00:00,6.05,6.07,5.96,5.96,2194400.0,5.285,5.3025,5.2064,5.2064,2194400.0
2008-08-01 09:30:00,6.0,6.08,5.83,5.89,719200.0,5.2413,5.3112,5.0928,5.1452,719200.0
2008-08-01 10:00:00,5.89,5.94,5.84,5.92,1118400.0,5.1452,5.1889,5.1015,5.1714,1118400.0
2008-08-01 11:00:00,5.92,5.95,5.89,5.92,851200.0,5.1714,5.1976,5.1452,5.1714,851200.0
2008-08-01 12:00:00,5.92,5.92,5.86,5.87,1034400.0,5.1714,5.1714,5.119,5.1277,1034400.0
2008-08-01 13:00:00,5.87,5.9,5.86,5.87,1067200.0,5.1277,5.154,5.119,5.1277,1067200.0
2008-08-01 14:00:00,5.87,5.9,5.84,5.9,1068800.0,5.1277,5.154,5.1015,5.154,1068800.0
2008-08-01 15:00:00,5.9,5.91,5.85,5.88,2108000.0,5.154,5.1627,5.1103,5.1365,2108000.0
2008-08-04 09:30:00,5.88,5.91,5.75,5.75,907200.0,5.1365,5.1627,5.0229,5.0229,907200.0
2008-08-04 10:00:00,5.75,5.83,5.74,5.77,776800.0,5.0229,5.0928,5.0142,5.0404,776800.0
2008-08-04 11:00:00,5.77,5.84,5.76,5.82,740000.0,5.0404,5.1015,5.0317,5.0841,740000.0
2008-08-04 12:00:00,5.82,5.83,5.79,5.79,680800.0,5.0841,5.0928,5.0579,5.0579,680800.0
2008-08-04 13:00:00,5.79,5.83,5.78,5.82,435200.0,5.0579,5.0928,5.0491,5.0841,435200.0
2008-08-04 14:00:00,5.82,5.86,5.81,5.85,898400.0,5.0841,5.119,5.0753,5.1103,898400.0
2008-08-04 15:00:00,5.84,5.85,5.78,5.79,1638400.0,5.1015,5.1103,5.0491,5.0579,1638400.0
2008-08-05 09:30:00,5.83,5.83,5.68,5.81,773600.0,5.0928,5.0928,4.9618,5.0753,773600.0
2008-08-05 10:00:00,5.82,5.91,5.82,5.91,1726400.0,5.0841,5.1627,5.0841,5.1627,1726400.0
2008-08-05 11:00:00,5.91,5.96,5.91,5.95,1748800.0,5.1627,5.2064,5.1627,5.1976,1748800.0
2008-08-05 12:00:00,5.95,5.96,5.92,5.95,1095200.0,5.1976,5.2064,5.1714,5.1976,1095200.0
2008-08-05 13:00:00,5.94,5.97,5.93,5.96,1328000.0,5.1889,5.2151,5.1802,5.2064,1328000.0
2008-08-05 14:00:00,5.96,6.03,5.95,6.0,2519200.0,5.2064,5.2675,5.1976,5.2413,2519200.0
2008-08-05 15:00:00,6.01,6.08,6.0,6.06,3996000.0,5.25,5.3112,5.2413,5.2937,3996000.0
2008-08-06 09:30:00,6.04,6.05,5.96,6.0,1400000.0,5.2762,5.285,5.2064,5.2413,1400000.0
2008-08-06 10:00:00,6.0,6.02,5.93,6.0,1535200.0,5.2413,5.2588,5.1802,5.2413,1535200.0
2008-08-06 11:00:00,6.0,6.05,5.99,6.04,1244000.0,5.2413,5.285,5.2326,5.2762,1244000.0
2008-08-06 12:00:00,6.04,6.06,6.02,6.05,836000.0,5.2762,5.2937,5.2588,5.285,836000.0
2008-08-06 13:00:00,6.04,6.06,6.02,6.04,972800.0,5.2762,5.2937,5.2588,5.2762,972800.0
2008-08-06 14:00:00,6.04,6.12,6.04,6.1,1182400.0,5.2762,5.3461,5.2762,5.3287,1182400.0
2008-08-06 15:00:00,6.1,6.12,6.09,6.1,2116800.0,5.3287,5.3461,5.3199,5.3287,2116800.0
2008-08-07 09:30:00,6.04,6.07,6.0,6.06,461600.0,5.2762,5.3025,5.2413,5.2937,461600.0
2008-08-07 10:00:00,6.06,6.09,6.03,6.09,816000.0,5.2937,5.3199,5.2675,5.3199,816000.0
2008-08-07 11:00:00,6.09,6.13,6.09,6.12,656800.0,5.3199,5.3549,5.3199,5.3461,656800.0
2008-08-07 12:00:00,6.12,6.13,6.1,6.13,528000.0,5.3461,5.3549,5.3287,5.3549,528000.0
2008-08-07 13:00:00,6.12,6.12,6.08,6.08,661600.0,5.3461,5.3461,5.3112,5.3112,661600.0
2008-08-07 14:00:00,6.08,6.1,6.06,6.08,908000.0,5.3112,5.3287,5.2937,5.3112,908000.0
2008-08-07 15:00:00,6.08,6.08,6.03,6.05,1780800.0,5.3112,5.3112,5.2675,5.285,1780800.0
2008-08-08 09:30:00,6.06,6.12,6.06,6.11,391200.0,5.2937,5.3461,5.2937,5.3374,391200.0
2008-08-08 10:00:00,6.1,6.21,6.1,6.15,1045600.0,5.3287,5.4248,5.3287,5.3723,1045600.0
2008-08-08 11:00:00,6.15,6.18,6.14,6.17,671200.0,5.3723,5.3985,5.3636,5.3898,671200.0
2008-08-08 12:00:00,6.17,6.22,6.17,6.21,758400.0,5.3898,5.4335,5.3898,5.4248,758400.0
2008-08-08 13:00:00,6.22,6.26,6.22,6.24,1832800.0,5.4335,5.4684,5.4335,5.451,1832800.0
2008-08-08 14:00:00,6.24,6.28,6.22,6.26,1088800.0,5.451,5.4859,5.4335,5.4684,1088800.0
2008-08-08 15:00:00,6.26,6.34,6.26,6.31,3608800.0,5.4684,5.5383,5.4684,5.5121,3608800.0
2008-08-11 09:30:00,6.31,6.34,6.28,6.34,755200.0,5.5121,5.5383,5.4859,5.5383,755200.0
2008-08-11 10:00:00,6.33,6.33,6.27,6.29,1158400.0,5.5296,5.5296,5.4772,5.4946,1158400.0
2008-08-11 11:00:00,6.29,6.36,6.28,6.36,1081600.0,5.4946,5.5558,5.4859,5.5558,1081600.0
2008-08-11 12:00:00,6.36,6.4,6.35,6.39,1470400.0,5.5558,5.5907,5.547,5.582,1470400.0
2008-08-11 13:00:00,6.4,6.4,6.37,6.38,894400.0,5.5907,5.5907,5.5645,5.5733,894400.0
2008-08-11 14:00:00,6.38,6.38,6.31,6.32,1132800.0,5.5733,5.5733,5.5121,5.5208,1132800.0
2008-08-11 15:00:00,6.32,6.35,6.3,6.33,1642400.0,5.5208,5.547,5.5034,5.5296,1642400.0
2008-08-12 09:30:00,6.34,6.38,6.32,6.37,700000.0,5.5383,5.5733,5.5208,5.5645,700000.0
2008-08-12 10:00:00,6.37,6.44,6.37,6.4,1987200.0,5.5645,5.6257,5.5645,5.5907,1987200.0
2008-08-12 11:00:00,6.4,6.49,6.4,6.46,1992000.0,5.5907,5.6693,5.5907,5.6431,1992000.0
2008-08-12 12:00:00,6.46,6.48,6.41,6.47,1631200.0,5.6431,5.6606,5.5995,5.6519,1631200.0
2008-08-12 13:00:00,6.47,6.47,6.42,6.43,837600.0,5.6519,5.6519,5.6082,5.6169,837600.0
2008-08-12 14:00:00,6.43,6.46,6.42,6.45,1421600.0,5.6169,5.6431,5.6082,5.6344,1421600.0
2008-08-12 15:00:00,6.45,6.46,6.42,6.42,3273600.0,5.6344,5.6431,5.6082,5.6082,3273600.0
2008-08-13 09:30:00,6.39,6.42,6.36,6.38,743200.0,5.582,5.6082,5.5558,5.5733,743200.0
2008-08-13 10:00:00,6.38,6.4,6.34,6.36,1499200.0,5.5733,5.5907,5.5383,5.5558,1499200.0
2008-08-13 11:00:00,6.36,6.37,6.32,6.33,1176000.0,5.5558,5.5645,5.5208,5.5296,1176000.0
2008-08-13 12:00:00,6.33,6.34,6.31,6.32,660800.0,5.5296,5.5383,5.5121,5.5208,660800.0
2008-08-13 13:00:00,6.32,6.43,6.31,6.42,672800.0,5.5208,5.6169,5.5121,5.6082,672800.0
2008-08-13 14:00:00,6.42,6.43,6.38,6.42,455200.0,5.6082,5.6169,5.5733,5.6082,455200.0
2008-08-13 15:00:00,6.42,6.43,6.37,6.41,947200.0,5.6082,5.6169,5.5645,5.5995,947200.0
2008-08-14 09:30:00,6.36,6.38,6.25,6.26,708800.0,5.5558,5.5733,5.4597,5.4684,708800.0
2008-08-14 10:00:00,6.26,6.33,6.24,6.31,2439200.0,5.4684,5.5296,5.451,5.5121,2439200.0
2008-08-14 11:00:00,6.31,6.41,6.3,6.41,1212000.0,5.5121,5.5995,5.5034,5.5995,1212000.0
2008-08-14 12:00:00,6.41,6.47,6.4,6.47,1012800.0,5.5995,5.6519,5.5907,5.6519,1012800.0
2008-08-14 13:00:00,6.47,6.49,6.45,6.46,748000.0,5.6519,5.6693,5.6344,5.6431,748000.0
2008-08-14 14:00:00,6.46,6.47,6.42,6.43,533600.0,5.6431,5.6519,5.6082,5.6169,533600.0
2008-08-14 15:00:00,6.42,6.45,6.41,6.43,906400.0,5.6082,5.6344,5.5995,5.6169,906400.0
2008-08-15 09:30:00,6.46,6.5,6.41,6.45,560800.0,5.6431,5.6781,5.5995,5.6344,560800.0
2008-08-15 10:00:00,6.45,6.47,6.41,6.47,1272800.0,5.6344,5.6519,5.5995,5.6519,1272800.0
2008-08-15 11:00:00,6.47,6.5,6.42,6.47,1490400.0,5.6519,5.6781,5.6082,5.6519,1490400.0
2008-08-15 12:00:00,6.47,6.48,6.46,6.46,574400.0,5.6519,5.6606,5.6431,5.6431,574400.0
2008-08-15 13:00:00,6.46,6.5,6.46,6.48,546400.0,5.6431,5.6781,5.6431,5.6606,546400.0
2008-08-15 14:00:00,6.48,6.49,6.45,6.48,1194400.0,5.6606,5.6693,5.6344,5.6606,1194400.0
2008-08-15 15:00:00,6.48,6.51,6.48,6.48,1461600.0,5.6606,5.6868,5.6606,5.6606,1461600.0
2008-08-18 09:30:00,6.51,6.54,6.37,6.38,1032000.0,5.6868,5.713,5.5645,5.5733,1032000.0
2008-08-18 10:00:00,6.38,6.38,6.34,6.36,1415200.0,5.5733,5.5733,5.5383,5.5558,1415200.0
2008-08-18 11:00:00,6.36,6.37,6.34,6.34,1805600.0,5.5558,5.5645,5.5383,5.5383,1805600.0
2008-08-18 12:00:00,6.34,6.35,6.29,6.32,1008000.0,5.5383,5.547,5.4946,5.5208,1008000.0
2008-08-18 13:00:00,6.32,6.35,6.31,6.31,674400.0,5.5208,5.547,5.5121,5.5121,674400.0
2008-08-18 14:00:00,6.3,6.34,6.3,6.31,830400.0,5.5034,5.5383,5.5034,5.5121,830400.0
2008-08-18 15:00:00,6.34,6.34,6.27,6.3,2624000.0,5.5383,5.5383,5.4772,5.5034,2624000.0
2008-08-19 09:30:00,6.29,6.29,6.15,6.17,1680800.0,5.4946,5.4946,5.3723,5.3898,1680800.0
2008-08-19 10:00:00,6.17,6.19,6.11,6.13,2018400.0,5.3898,5.4073,5.3374,5.3549,2018400.0
2008-08-19 11:00:00,6.13,6.17,6.11,6.16,1421600.0,5.3549,5.3898,5.3374,5.3811,1421600.0
2008-08-19 12:00:00,6.16,6.16,6.14,6.15,1060000.0,5.3811,5.3811,5.3636,5.3723,1060000.0
2008-08-19 13:00:00,6.14,6.17,6.12,6.12,1678400.0,5.3636,5.3898,5.3461,5.3461,1678400.0
2008-08-19 14:00:00,6.12,6.17,6.12,6.14,954400.0,5.3461,5.3898,5.3461,5.3636,954400.0
2008-08-19 15:00:00,6.15,6.16,6.12,6.16,1995200.0,5.3723,5.3811,5.3461,5.3811,1995200.0
2008-08-20 09:30:00,6.16,6.21,6.07,6.07,1288000.0,5.3811,5.4248,5.3025,5.3025,1288000.0
2008-08-20 10:00:00,6.07,6.13,6.06,6.12,1816000.0,5.3025,5.3549,5.2937,5.3461,1816000.0
2008-08-20 11:00:00,6.13,6.13,6.06,6.1,1056800.0,5.3549,5.3549,5.2937,5.3287,1056800.0
2008-08-20 12:00:00,6.1,6.11,6.07,6.11,874400.0,5.3287,5.3374,5.3025,5.3374,874400.0
2008-08-20 13:00:00,6.11,6.13,6.11,6.12,396800.0,5.3374,5.3549,5.3374,5.3461,396800.0
2008-08-20 14:00:00,6.13,6.13,6.09,6.12,1289600.0,5.3549,5.3549,5.3199,5.3461,1289600.0
2008-08-20 15:00:00,6.12,6.14,6.1,6.13,2054400.0,5.3461,5.3636,5.3287,5.3549,2054400.0
2008-08-21 09:30:00,6.07,6.12,6.0,6.11,680000.0,5.3025,5.3461,5.2413,5.3374,680000.0
2008-08-21 10:00:00,6.11,6.13,6.0,6.03,870400.0,5.3374,5.3549,5.2413,5.2675,870400.0
2008-08-21 11:00:00,6.03,6.05,6.02,6.03,387200.0,5.2675,5.285,5.2588,5.2675,387200.0
2008-08-21 12:00:00,6.04,6.04,6.02,6.02,358400.0,5.2762,5.2762,5.2588,5.2588,358400.0
2008-08-21 13:00:00,6.02,6.09,6.02,6.08,773600.0,5.2588,5.3199,5.2588,5.3112,773600.0
2008-08-21 14:00:00,6.08,6.11,6.04,6.09,915200.0,5.3112,5.3374,5.2762,5.3199,915200.0
2008-08-21 15:00:00,6.09,6.11,6.08,6.1,1525600.0,5.3199,5.3374,5.3112,5.3287,1525600.0
2008-08-22 09:30:00,6.16,6.19,6.07,6.16,778400.0,5.3811,5.4073,5.3025,5.3811,778400.0
2008-08-22 10:00:00,6.16,6.21,6.13,6.19,1017600.0,5.3811,5.4248,5.3549,5.4073,1017600.0
2008-08-22 11:00:00,6.19,6.19,6.12,6.14,475200.0,5.4073,5.4073,5.3461,5.3636,475200.0
2008-08-22 12:00:00,6.14,6.15,6.11,6.15,339200.0,5.3636,5.3723,5.3374,5.3723,339200.0
2008-08-22 13:00:00,6.14,6.17,6.14,6.16,247200.0,5.3636,5.3898,5.3636,5.3811,247200.0
2008-08-22 14:00:00,6.16,6.18,6.15,6.17,364000.0,5.3811,5.3985,5.3723,5.3898,364000.0
2008-08-22 15:00:00,6.17,6.18,6.16,6.18,745600.0,5.3898,5.3985,5.3811,5.3985,745600.0
2008-08-25 09:30:00,6.14,6.14,6.04,6.09,780800.0,5.3636,5.3636,5.2762,5.3199,780800.0
2008-08-25 10:00:00,6.09,6.12,6.01,6.01,1544800.0,5.3199,5.3461,5.25,5.25,1544800.0
2008-08-25 11:00:00,6.01,6.02,5.93,5.94,1288800.0,5.25,5.2588,5.1802,5.1889,1288800.0
2008-08-25 12:00:00,5.94,5.95,5.88,5.88,940800.0,5.1889,5.1976,5.1365,5.1365,940800.0
2008-08-25 13:00:00,5.89,5.96,5.86,5.95,1808000.0,5.1452,5.2064,5.119,5.1976,1808000.0
2008-08-25 14:00:00,5.95,5.96,5.93,5.93,945600.0,5.1976,5.2064,5.1802,5.1802,945600.0
2008-08-25 15:00:00,5.93,5.95,5.93,5.94,1798400.0,5.1802,5.1976,5.1802,5.1889,1798400.0
2008-08-26 09:30:00,5.93,5.99,5.89,5.89,456000.0,5.1802,5.2326,5.1452,5.1452,456000.0
2008-08-26 10:00:00,5.9,5.93,5.89,5.9,1027200.0,5.154,5.1802,5.1452,5.154,1027200.0
2008-08-26 11:00:00,5.9,5.9,5.85,5.86,1271200.0,5.154,5.154,5.1103,5.119,1271200.0
2008-08-26 12:00:00,5.86,5.88,5.85,5.87,796000.0,5.119,5.1365,5.1103,5.1277,796000.0
2008-08-26 13:00:00,5.87,5.87,5.83,5.85,937600.0,5.1277,5.1277,5.0928,5.1103,937600.0
2008-08-26 14:00:00,5.85,5.86,5.83,5.83,971200.0,5.1103,5.119,5.0928,5.0928,971200.0
2008-08-26 15:00:00,5.83,5.9,5.83,5.89,1878400.0,5.0928,5.154,5.0928,5.1452,1878400.0
2008-08-27 09:30:00,5.9,5.95,5.86,5.87,302400.0,5.154,5.1976,5.119,5.1277,302400.0
2008-08-27 10:00:00,5.87,5.94,5.87,5.93,579200.0,5.1277,5.1889,5.1277,5.1802,579200.0
2008-08-27 11:00:00,5.93,5.93,5.89,5.91,524000.0,5.1802,5.1802,5.1452,5.1627,524000.0
2008-08-27 12:00:00,5.9,5.98,5.9,5.97,616000.0,5.154,5.2238,5.154,5.2151,616000.0
2008-08-27 13:00:00,5.97,5.97,5.95,5.95,504800.0,5.2151,5.2151,5.1976,5.1976,504800.0
2008-08-27 14:00:00,5.96,6.02,5.96,6.0,951200.0,5.2064,5.2588,5.2064,5.2413,951200.0
2008-08-27 15:00:00,6.0,6.01,5.96,5.99,1786400.0,5.2413,5.25,5.2064,5.2326,1786400.0
2008-08-28 09:30:00,6.02,6.13,5.99,6.13,773600.0,5.2588,5.3549,5.2326,5.3549,773600.0
2008-08-28 10:00:00,6.13,6.14,6.1,6.12,1294400.0,5.3549,5.3636,5.3287,5.3461,1294400.0
2008-08-28 11:00:00,6.12,6.13,6.03,6.07,1096000.0,5.3461,5.3549,5.2675,5.3025,1096000.0
2008-08-28 12:00:00,6.07,6.08,6.03,6.05,798400.0,5.3025,5.3112,5.2675,5.285,798400.0
2008-08-28 13:00:00,6.05,6.08,6.04,6.07,779200.0,5.285,5.3112,5.2762,5.3025,779200.0
2008-08-28 14:00:00,6.07,6.08,6.05,6.08,620000.0,5.3025,5.3112,5.285,5.3112,620000.0
2008-08-28 15:00:00,6.08,6.09,6.05,6.08,1418400.0,5.3112,5.3199,5.285,5.3112,1418400.0
2008-08-29 09:30:00,6.04,6.05,6.0,6.03,428000.0,5.2762,5.285,5.2413,5.2675,428000.0
2008-08-29 10:00:00,6.03,6.03,5.96,5.96,599200.0,5.2675,5.2675,5.2064,5.2064,599200.0
2008-08-29 11:00:00,5.96,5.98,5.95,5.95,439200.0,5.2064,5.2238,5.1976,5.1976,439200.0
2008-08-29 12:00:00,5.94,5.95,5.93,5.95,465600.0,5.1889,5.1976,5.1802,5.1976,465600.0
2008-08-29 13:00:00,5.95,5.98,5.95,5.97,361600.0,5.1976,5.2238,5.1976,5.2151,361600.0
2008-08-29 14:00:00,5.97,5.98,5.96,5.97,322400.0,5.2151,5.2238,5.2064,5.2151,322400.0
2008-08-29 15:00:00,5.97,5.97,5.94,5.94,1148000.0,5.2151,5.2151,5.1889,5.1889,1148000.0
2008-09-02 09:30:00,6.0,6.22,6.0,6.1,1150400.0,5.2413,5.4335,5.2413,5.3287,1150400.0
2008-09-02 10:00:00,6.1,6.11,5.98,5.98,1764800.0,5.3287,5.3374,5.2238,5.2238,1764800.0
2008-09-02 11:00:00,5.98,6.01,5.95,5.96,731200.0,5.2238,5.25,5.1976,5.2064,731200.0
2008-09-02 12:00:00,5.96,5.96,5.88,5.9,768800.0,5.2064,5.2064,5.1365,5.154,768800.0
2008-09-02 13:00:00,5.9,5.92,5.84,5.86,880000.0,5.154,5.1714,5.1015,5.119,880000.0
2008-09-02 14:00:00,5.86,5.88,5.84,5.84,1532000.0,5.119,5.1365,5.1015,5.1015,1532000.0
2008-09-02 15:00:00,5.84,5.88,5.83,5.85,1154400.0,5.1015,5.1365,5.0928,5.1103,1154400.0
2008-09-03 09:30:00,5.83,5.86,5.77,5.85,452000.0,5.0928,5.119,5.0404,5.1103,452000.0
2008-09-03 10:00:00,5.86,5.87,5.75,5.75,1553600.0,5.119,5.1277,5.0229,5.0229,1553600.0
2008-09-03 11:00:00,5.75,5.76,5.66,5.68,1395200.0,5.0229,5.0317,4.9443,4.9618,1395200.0
2008-09-03 12:00:00,5.68,5.72,5.68,5.71,1120800.0,4.9618,4.9967,4.9618,4.988,1120800.0
2008-09-03 13:00:00,5.72,5.73,5.69,5.73,1312000.0,4.9967,5.0054,4.9705,5.0054,1312000.0
2008-09-03 14:00:00,5.73,5.75,5.69,5.69,688000.0,5.0054,5.0229,4.9705,4.9705,688000.0
2008-09-03 15:00:00,5.7,5.72,5.68,5.7,2189600.0,4.9792,4.9967,4.9618,4.9792,2189600.0
2008-09-04 09:30:00,5.63,5.73,5.59,5.62,943200.0,4.9181,5.0054,4.8832,4.9094,943200.0
2008-09-04 10:00:00,5.62,5.67,5.58,5.6,1219200.0,4.9094,4.953,4.8744,4.8919,1219200.0
2008-09-04 11:00:00,5.6,5.61,5.54,5.57,2126400.0,4.8919,4.9006,4.8395,4.8657,2126400.0
2008-09-04 12:00:00,5.58,5.62,5.58,5.61,1561600.0,4.8744,4.9094,4.8744,4.9006,1561600.0
2008-09-04 13:00:00,5.61,5.62,5.58,5.58,658400.0,4.9006,4.9094,4.8744,4.8744,658400.0
2008-09-04 14:00:00,5.58,5.58,5.53,5.57,1235200.0,4.8744,4.8744,4.8307,4.8657,1235200.0
2008-09-04 15:00:00,5.57,5.6,5.55,5.55,1576000.0,4.8657,4.8919,4.8482,4.8482,1576000.0
2008-09-05 09:30:00,5.5,5.56,5.45,5.5,1124800.0,4.8045,4.8569,4.7609,4.8045,1124800.0
2008-09-05 10:00:00,5.49,5.5,5.39,5.39,1632800.0,4.7958,4.8045,4.7084,4.7084,1632800.0
2008-09-05 11:00:00,5.39,5.4,5.35,5.39,3248000.0,4.7084,4.7172,4.6735,4.7084,3248000.0
2008-09-05 12:00:00,5.39,5.43,5.38,5.42,2776800.0,4.7084,4.7434,4.6997,4.7346,2776800.0
2008-09-05 13:00:00,5.42,5.49,5.42,5.49,1939200.0,4.7346,4.7958,4.7346,4.7958,1939200.0
2008-09-05 14:00:00,5.49,5.56,5.47,5.55,1002400.0,4.7958,4.8569,4.7783,4.8482,1002400.0
2008-09-05 15:00:00,5.55,5.58,5.53,5.56,2540000.0,4.8482,4.8744,4.8307,4.8569,2540000.0
2008-09-08 09:30:00,5.71,5.79,5.64,5.71,1624000.0,4.9896,5.0595,4.9285,4.9896,1624000.0
2008-09-08 10:00:00,5.71,5.75,5.66,5.66,2160000.0,4.9896,5.0246,4.9459,4.9459,2160000.0
2008-09-08 11:00:00,5.66,5.69,5.62,5.62,1246400.0,4.9459,4.9722,4.911,4.911,1246400.0
2008-09-08 12:00:00,5.62,5.62,5.57,5.59,977600.0,4.911,4.911,4.8673,4.8848,977600.0
2008-09-08 13:00:00,5.6,5.61,5.59,5.6,1099200.0,4.8935,4.9023,4.8848,4.8935,1099200.0
2008-09-08 14:00:00,5.6,5.63,5.59,5.61,780800.0,4.8935,4.9197,4.8848,4.9023,780800.0
2008-09-08 15:00:00,5.61,5.65,5.58,5.63,1686400.0,4.9023,4.9372,4.876,4.9197,1686400.0
2008-09-09 09:30:00,5.6,5.65,5.55,5.64,875200.0,4.8935,4.9372,4.8498,4.9285,875200.0
2008-09-09 10:00:00,5.64,5.65,5.62,5.64,2774400.0,4.9285,4.9372,4.911,4.9285,2774400.0
2008-09-09 11:00:00,5.64,5.65,5.61,5.63,1919200.0,4.9285,4.9372,4.9023,4.9197,1919200.0
2008-09-09 12:00:00,5.63,5.66,5.62,5.64,1522400.0,4.9197,4.9459,4.911,4.9285,1522400.0
2008-09-09 13:00:00,5.64,5.65,5.59,5.6,1401600.0,4.9285,4.9372,4.8848,4.8935,1401600.0
2008-09-09 14:00:00,5.6,5.62,5.56,5.58,1942400.0,4.8935,4.911,4.8586,4.876,1942400.0
2008-09-09 15:00:00,5.58,5.6,5.54,5.58,2624000.0,4.876,4.8935,4.8411,4.876,2624000.0
2008-09-10 09:30:00,5.63,5.64,5.55,5.63,786400.0,4.9197,4.9285,4.8498,4.9197,786400.0
2008-09-10 10:00:00,5.63,5.66,5.61,5.64,1634400.0,4.9197,4.9459,4.9023,4.9285,1634400.0
2008-09-10 11:00:00,5.64,5.66,5.62,5.64,1518400.0,4.9285,4.9459,4.911,4.9285,1518400.0
2008-09-10 12:00:00,5.64,5.67,5.63,5.63,1231200.0,4.9285,4.9547,4.9197,4.9197,1231200.0
2008-09-10 13:00:00,5.63,5.65,5.62,5.62,2187200.0,4.9197,4.9372,4.911,4.911,2187200.0
2008-09-10 14:00:00,5.63,5.69,5.61,5.67,1349600.0,4.9197,4.9722,4.9023,4.9547,1349600.0
2008-09-10 15:00:00,5.67,5.69,5.62,5.64,2138400.0,4.9547,4.9722,4.911,4.9285,2138400.0
2008-09-11 09:30:00,5.58,5.58,5.43,5.44,909600.0,4.876,4.876,4.745,4.7537,909600.0
2008-09-11 10:00:00,5.43,5.53,5.43,5.51,1391200.0,4.745,4.8323,4.745,4.8149,1391200.0
2008-09-11 11:00:00,5.51,5.56,5.5,5.55,1120000.0,4.8149,4.8586,4.8061,4.8498,1120000.0
2008-09-11 12:00:00,5.56,5.59,5.55,5.57,618400.0,4.8586,4.8848,4.8498,4.8673,618400.0
2008-09-11 13:00:00,5.57,5.57,5.52,5.56,661600.0,4.8673,4.8673,4.8236,4.8586,661600.0
2008-09-11 14:00:00,5.56,5.6,5.54,5.58,1100000.0,4.8586,4.8935,4.8411,4.876,1100000.0
2008-09-11 15:00:00,5.58,5.6,5.52,5.58,2100000.0,4.876,4.8935,4.8236,4.876,2100000.0
2008-09-12 09:30:00,5.58,5.59,5.53,5.55,232800.0,4.876,4.8848,4.8323,4.8498,232800.0
2008-09-12 10:00:00,5.55,5.61,5.53,5.61,944000.0,4.8498,4.9023,4.8323,4.9023,944000.0
2008-09-12 11:00:00,5.61,5.67,5.58,5.65,853600.0,4.9023,4.9547,4.876,4.9372,853600.0
2008-09-12 12:00:00,5.65,5.68,5.65,5.65,1148000.0,4.9372,4.9634,4.9372,4.9372,1148000.0
2008-09-12 13:00:00,5.65,5.67,5.63,5.66,846400.0,4.9372,4.9547,4.9197,4.9459,846400.0
2008-09-12 14:00:00,5.66,5.67,5.63,5.65,930400.0,4.9459,4.9547,4.9197,4.9372,930400.0
2008-09-12 15:00:00,5.66,5.67,5.63,5.65,1740000.0,4.9459,4.9547,4.9197,4.9372,1740000.0
2008-09-15 09:30:00,5.49,5.59,5.47,5.56,1024800.0,4.7974,4.8848,4.7799,4.8586,1024800.0
2008-09-15 10:00:00,5.56,5.7,5.56,5.7,1560000.0,4.8586,4.9809,4.8586,4.9809,1560000.0
2008-09-15 11:00:00,5.7,5.71,5.57,5.57,1360800.0,4.9809,4.9896,4.8673,4.8673,1360800.0
2008-09-15 12:00:00,5.57,5.63,5.56,5.63,910400.0,4.8673,4.9197,4.8586,4.9197,910400.0
2008-09-15 13:00:00,5.63,5.65,5.43,5.59,1008800.0,4.9197,4.9372,4.745,4.8848,1008800.0
2008-09-15 14:00:00,5.58,5.62,5.56,5.57,841600.0,4.876,4.911,4.8586,4.8673,841600.0
2008-09-15 15:00:00,5.57,5.57,5.49,5.5,2841600.0,4.8673,4.8673,4.7974,4.8061,2841600.0
2008-09-16 09:30:00,5.3,5.32,5.17,5.28,2496800.0,4.6314,4.6488,4.5178,4.6139,2496800.0
2008-09-16 10:00:00,5.28,5.47,5.26,5.45,2992000.0,4.6139,4.7799,4.5964,4.7624,2992000.0
2008-09-16 11:00:00,5.45,5.52,5.37,5.39,2424800.0,4.7624,4.8236,4.6925,4.71,2424800.0
2008-09-16 12:00:00,5.39,5.44,5.38,5.44,1697600.0,4.71,4.7537,4.7013,4.7537,1697600.0
2008-09-16 13:00:00,5.44,5.44,5.35,5.38,1693600.0,4.7537,4.7537,4.6751,4.7013,1693600.0
2008-09-16 14:00:00,5.38,5.52,5.34,5.51,4363200.0,4.7013,4.8236,4.6663,4.8149,4363200.0
2008-09-16 15:00:00,5.51,5.59,5.5,5.58,4410400.0,4.8149,4.8848,4.8061,4.876,4410400.0
2008-09-17 09:30:00,5.53,5.53,5.4,5.5,1468800.0,4.8323,4.8323,4.7187,4.8061,1468800.0
2008-09-17 10:00:00,5.5,5.53,5.35,5.38,1872000.0,4.8061,4.8323,4.6751,4.7013,1872000.0
2008-09-17 11:00:00,5.38,5.39,5.3,5.3,1913600.0,4.7013,4.71,4.6314,4.6314,1913600.0
2008-09-17 12:00:00,5.3,5.38,5.27,5.37,1616800.0,4.6314,4.7013,4.6051,4.6925,1616800.0
2008-09-17 13:00:00,5.37,5.4,5.31,5.31,1767200.0,4.6925,4.7187,4.6401,4.6401,1767200.0
2008-09-17 14:00:00,5.31,5.39,5.31,5.36,2871200.0,4.6401,4.71,4.6401,4.6838,2871200.0
2008-09-17 15:00:00,5.36,5.4,5.27,5.27,3512800.0,4.6838,4.7187,4.6051,4.6051,3512800.0
2008-09-18 09:30:00,5.34,5.35,5.24,5.3,1041600.0,4.6663,4.6751,4.5789,4.6314,1041600.0
2008-09-18 10:00:00,5.3,5.33,5.14,5.16,2710400.0,4.6314,4.6576,4.4915,4.509,2710400.0
2008-09-18 11:00:00,5.16,5.22,5.11,5.16,1926400.0,4.509,4.5615,4.4653,4.509,1926400.0
2008-09-18 12:00:00,5.16,5.19,5.03,5.07,2398400.0,4.509,4.5352,4.3954,4.4304,2398400.0
2008-09-18 13:00:00,5.07,5.25,5.07,5.19,1789600.0,4.4304,4.5877,4.4304,4.5352,1789600.0
2008-09-18 14:00:00,5.19,5.24,5.14,5.22,1540800.0,4.5352,4.5789,4.4915,4.5615,1540800.0
2008-09-18 15:00:00,5.22,5.4,5.21,5.38,3091200.0,4.5615,4.7187,4.5527,4.7013,3091200.0
2008-09-19 09:30:00,5.57,5.64,5.19,5.39,2211200.0,4.8673,4.9285,4.5352,4.71,2211200.0
2008-09-19 10:00:00,5.42,5.53,5.33,5.52,2800000.0,4.7362,4.8323,4.6576,4.8236,2800000.0
2008-09-19 11:00:00,5.52,5.63,5.51,5.6,2177600.0,4.8236,4.9197,4.8149,4.8935,2177600.0
2008-09-19 12:00:00,5.6,5.68,5.56,5.67,1701600.0,4.8935,4.9634,4.8586,4.9547,1701600.0
2008-09-19 13:00:00,5.67,5.67,5.6,5.6,1143200.0,4.9547,4.9547,4.8935,4.8935,1143200.0
2008-09-19 14:00:00,5.6,5.64,5.57,5.6,1952800.0,4.8935,4.9285,4.8673,4.8935,1952800.0
2008-09-19 15:00:00,5.6,5.62,5.52,5.62,3393600.0,4.8935,4.911,4.8236,4.911,3393600.0
2008-09-22 09:30:00,5.77,5.87,5.71,5.71,1800000.0,5.0421,5.1295,4.9896,4.9896,1800000.0
2008-09-22 10:00:00,5.71,5.82,5.68,5.75,2688000.0,4.9896,5.0858,4.9634,5.0246,2688000.0
2008-09-22 11:00:00,5.75,5.76,5.69,5.7,1767200.0,5.0246,5.0333,4.9722,4.9809,1767200.0
2008-09-22 12:00:00,5.7,5.74,5.69,5.71,1114400.0,4.9809,5.0159,4.9722,4.9896,1114400.0
2008-09-22 13:00:00,5.71,5.72,5.63,5.66,2048000.0,4.9896,4.9984,4.9197,4.9459,2048000.0
2008-09-22 14:00:00,5.66,5.68,5.64,5.67,2063200.0,4.9459,4.9634,4.9285,4.9547,2063200.0
2008-09-22 15:00:00,5.67,5.75,5.65,5.67,3375200.0,4.9547,5.0246,4.9372,4.9547,3375200.0
2008-09-23 09:30:00,5.68,5.78,5.68,5.71,835200.0,4.9634,5.0508,4.9634,4.9896,835200.0
2008-09-23 10:00:00,5.71,5.73,5.63,5.63,1492800.0,4.9896,5.0071,4.9197,4.9197,1492800.0
2008-09-23 11:00:00,5.64,5.64,5.57,5.57,1521600.0,4.9285,4.9285,4.8673,4.8673,1521600.0
2008-09-23 12:00:00,5.57,5.57,5.51,5.55,1216000.0,4.8673,4.8673,4.8149,4.8498,1216000.0
2008-09-23 13:00:00,5.54,5.54,5.46,5.5,1418400.0,4.8411,4.8411,4.7712,4.8061,1418400.0
2008-09-23 14:00:00,5.5,5.62,5.48,5.6,1240800.0,4.8061,4.911,4.7887,4.8935,1240800.0
2008-09-23 15:00:00,5.59,5.62,5.49,5.55,1830400.0,4.8848,4.911,4.7974,4.8498,1830400.0
2008-09-24 09:30:00,5.58,5.62,5.52,5.53,870400.0,4.876,4.911,4.8236,4.8323,870400.0
2008-09-24 10:00:00,5.53,5.57,5.49,5.55,2170400.0,4.8323,4.8673,4.7974,4.8498,2170400.0
2008-09-24 11:00:00,5.55,5.56,5.5,5.52,1034400.0,4.8498,4.8586,4.8061,4.8236,1034400.0
2008-09-24 12:00:00,5.52,5.53,5.45,5.45,1451200.0,4.8236,4.8323,4.7624,4.7624,1451200.0
2008-09-24 13:00:00,5.45,5.52,5.45,5.48,1339200.0,4.7624,4.8236,4.7624,4.7887,1339200.0
2008-09-24 14:00:00,5.47,5.49,5.46,5.47,2070400.0,4.7799,4.7974,4.7712,4.7799,2070400.0
2008-09-24 15:00:00,5.47,5.49,5.36,5.44,6171200.0,4.7799,4.7974,4.6838,4.7537,6171200.0
2008-09-25 09:30:00,5.41,5.46,5.36,5.46,2229600.0,4.7275,4.7712,4.6838,4.7712,2229600.0
2008-09-25 10:00:00,5.45,5.49,5.41,5.41,3112000.0,4.7624,4.7974,4.7275,4.7275,3112000.0
2008-09-25 11:00:00,5.41,5.44,5.36,5.43,2084000.0,4.7275,4.7537,4.6838,4.745,2084000.0
2008-09-25 12:00:00,5.43,5.46,5.42,5.45,1581600.0,4.745,4.7712,4.7362,4.7624,1581600.0
2008-09-25 13:00:00,5.45,5.48,5.39,5.46,2492000.0,4.7624,4.7887,4.71,4.7712,2492000.0
2008-09-25 14:00:00,5.46,5.47,5.43,5.45,2312000.0,4.7712,4.7799,4.745,4.7624,2312000.0
2008-09-25 15:00:00,5.45,5.47,5.39,5.42,2546400.0,4.7624,4.7799,4.71,4.7362,2546400.0
2008-09-26 09:30:00,5.34,5.35,5.28,5.34,590400.0,4.6663,4.6751,4.6139,4.6663,590400.0
2008-09-26 10:00:00,5.34,5.37,5.31,5.32,2042400.0,4.6663,4.6925,4.6401,4.6488,2042400.0
2008-09-26 11:00:00,5.32,5.34,5.27,5.3,3340800.0,4.6488,4.6663,4.6051,4.6314,3340800.0
2008-09-26 12:00:00,5.3,5.33,5.29,5.33,1632000.0,4.6314,4.6576,4.6226,4.6576,1632000.0
2008-09-26 13:00:00,5.33,5.38,5.32,5.34,1984800.0,4.6576,4.7013,4.6488,4.6663,1984800.0
2008-09-26 14:00:00,5.34,5.35,5.27,5.29,2549600.0,4.6663,4.6751,4.6051,4.6226,2549600.0
2008-09-26 15:00:00,5.29,5.36,5.24,5.35,5399200.0,4.6226,4.6838,4.5789,4.6751,5399200.0
2008-09-29 09:30:00,5.25,5.25,5.07,5.09,1636800.0,4.5877,4.5877,4.4304,4.4479,1636800.0
2008-09-29 10:00:00,5.09,5.09,4.9,4.97,5415200.0,4.4479,4.4479,4.2818,4.343,5415200.0
2008-09-29 11:00:00,4.97,5.01,4.93,4.97,2968800.0,4.343,4.3779,4.308,4.343,2968800.0
2008-09-29 12:00:00,4.97,5.03,4.95,5.01,2504000.0,4.343,4.3954,4.3255,4.3779,2504000.0
2008-09-29 13:00:00,5.01,5.02,4.9,4.97,3839200.0,4.3779,4.3867,4.2818,4.343,3839200.0
2008-09-29 14:00:00,4.98,5.0,4.89,4.9,4529600.0,4.3517,4.3692,4.2731,4.2818,4529600.0
2008-09-29 15:00:00,4.9,5.19,4.9,5.08,18808000.0,4.2818,4.5352,4.2818,4.4391,18808000.0
2008-09-30 09:30:00,5.15,5.16,4.98,5.0,4576800.0,4.5003,4.509,4.3517,4.3692,4576800.0
2008-09-30 10:00:00,5.01,5.02,4.93,4.93,3766400.0,4.3779,4.3867,4.308,4.308,3766400.0
2008-09-30 11:00:00,4.94,5.02,4.93,5.01,3369600.0,4.3168,4.3867,4.308,4.3779,3369600.0
2008-09-30 12:00:00,5.02,5.03,4.99,5.02,3192800.0,4.3867,4.3954,4.3605,4.3867,3192800.0
2008-09-30 13:00:00,5.02,5.04,5.0,5.0,2719200.0,4.3867,4.4042,4.3692,4.3692,2719200.0
2008-09-30 14:00:00,5.0,5.02,4.98,5.0,3445600.0,4.3692,4.3867,4.3517,4.3692,3445600.0
2008-09-30 15:00:00,5.0,5.03,5.0,5.02,10385600.0,4.3692,4.3954,4.3692,4.3867,10385600.0
2008-10-01 09:30:00,4.97,5.06,4.96,4.99,760000.0,4.343,4.4216,4.3343,4.3605,760000.0
2008-10-01 10:00:00,4.99,4.99,4.93,4.95,2857600.0,4.3605,4.3605,4.308,4.3255,2857600.0
2008-10-01 11:00:00,4.95,4.95,4.89,4.89,2134400.0,4.3255,4.3255,4.2731,4.2731,2134400.0
2008-10-01 12:00:00,4.89,4.92,4.86,4.9,2002400.0,4.2731,4.2993,4.2469,4.2818,2002400.0
2008-10-01 13:00:00,4.9,4.91,4.86,4.89,1954400.0,4.2818,4.2906,4.2469,4.2731,1954400.0
2008-10-01 14:00:00,4.89,4.94,4.88,4.9,2756800.0,4.2731,4.3168,4.2644,4.2818,2756800.0
2008-10-01 15:00:00,4.9,4.91,4.87,4.88,4286400.0,4.2818,4.2906,4.2556,4.2644,4286400.0
2008-10-02 09:30:00,4.65,4.81,4.53,4.54,3902400.0,4.0634,4.2032,3.9585,3.9672,3902400.0
2008-10-02 10:00:00,4.54,4.57,4.37,4.42,6392000.0,3.9672,3.9935,3.8187,3.8624,6392000.0
2008-10-02 11:00:00,4.42,4.46,4.38,4.43,5376800.0,3.8624,3.8973,3.8274,3.8711,5376800.0
2008-10-02 12:00:00,4.43,4.45,4.38,4.41,3784800.0,3.8711,3.8886,3.8274,3.8536,3784800.0
2008-10-02 13:00:00,4.41,4.46,4.37,4.46,3830400.0,3.8536,3.8973,3.8187,3.8973,3830400.0
2008-10-02 14:00:00,4.46,4.47,4.42,4.45,3170400.0,3.8973,3.9061,3.8624,3.8886,3170400.0
2008-10-02 15:00:00,4.45,4.46,4.4,4.41,4415200.0,3.8886,3.8973,3.8449,3.8536,4415200.0
2008-10-03 09:30:00,4.47,4.56,4.35,4.45,2532000.0,3.9061,3.9847,3.8012,3.8886,2532000.0
2008-10-03 10:00:00,4.44,4.53,4.38,4.51,4932000.0,3.8799,3.9585,3.8274,3.941,4932000.0
2008-10-03 11:00:00,4.51,4.53,4.44,4.46,5447200.0,3.941,3.9585,3.8799,3.8973,5447200.0
2008-10-03 12:00:00,4.46,4.58,4.44,4.58,6391200.0,3.8973,4.0022,3.8799,4.0022,6391200.0
2008-10-03 13:00:00,4.58,4.63,4.42,4.48,7745600.0,4.0022,4.0459,3.8624,3.9148,7745600.0
2008-10-03 14:00:00,4.48,4.52,4.4,4.46,3124800.0,3.9148,3.9498,3.8449,3.8973,3124800.0
2008-10-03 15:00:00,4.46,4.46,4.38,4.39,5287200.0,3.8973,3.8973,3.8274,3.8362,5287200.0
2008-10-06 09:30:00,4.28,4.32,4.18,4.2,2285600.0,3.74,3.775,3.6527,3.6701,2285600.0
2008-10-06 10:00:00,4.21,4.22,4.01,4.12,4365600.0,3.6789,3.6876,3.5041,3.6002,4365600.0
2008-10-06 11:00:00,4.13,4.21,4.08,4.1,3568000.0,3.609,3.6789,3.5653,3.5828,3568000.0
2008-10-06 12:00:00,4.1,4.13,4.08,4.08,1814400.0,3.5828,3.609,3.5653,3.5653,1814400.0
2008-10-06 13:00:00,4.08,4.14,4.06,4.14,2614400.0,3.5653,3.6177,3.5478,3.6177,2614400.0
2008-10-06 14:00:00,4.14,4.14,4.0,4.08,3632800.0,3.6177,3.6177,3.4954,3.5653,3632800.0
2008-10-06 15:00:00,4.08,4.31,4.05,4.26,6834400.0,3.5653,3.7663,3.5391,3.7226,6834400.0
2008-10-07 09:30:00,4.31,4.4,4.24,4.3,1793600.0,3.7663,3.8449,3.7051,3.7575,1793600.0
2008-10-07 10:00:00,4.31,4.39,4.27,4.3,3474400.0,3.7663,3.8362,3.7313,3.7575,3474400.0
2008-10-07 11:00:00,4.3,4.3,4.22,4.26,1580000.0,3.7575,3.7575,3.6876,3.7226,1580000.0
2008-10-07 12:00:00,4.27,4.27,4.16,4.18,1361600.0,3.7313,3.7313,3.6352,3.6527,1361600.0
2008-10-07 13:00:00,4.18,4.23,4.06,4.06,1945600.0,3.6527,3.6964,3.5478,3.5478,1945600.0
2008-10-07 14:00:00,4.07,4.17,4.05,4.1,1518400.0,3.5565,3.6439,3.5391,3.5828,1518400.0
2008-10-07 15:00:00,4.1,4.14,3.99,4.0,3641600.0,3.5828,3.6177,3.4866,3.4954,3641600.0
2008-10-08 09:30:00,3.82,4.16,3.82,4.11,2309600.0,3.3381,3.6352,3.3381,3.5915,2309600.0
2008-10-08 10:00:00,4.12,4.19,3.98,4.02,3291200.0,3.6002,3.6614,3.4779,3.5128,3291200.0
2008-10-08 11:00:00,4.02,4.12,3.99,4.07,2521600.0,3.5128,3.6002,3.4866,3.5565,2521600.0
2008-10-08 12:00:00,4.07,4.07,3.96,4.02,2056000.0,3.5565,3.5565,3.4604,3.5128,2056000.0
2008-10-08 13:00:00,4.02,4.2,4.02,4.19,3176800.0,3.5128,3.6701,3.5128,3.6614,3176800.0
2008-10-08 14:00:00,4.19,4.21,4.11,4.15,4139200.0,3.6614,3.6789,3.5915,3.6264,4139200.0
2008-10-08 15:00:00,4.15,4.18,4.03,4.04,4189600.0,3.6264,3.6527,3.5216,3.5303,4189600.0
2008-10-09 09:30:00,4.13,4.16,4.02,4.07,1995200.0,3.609,3.6352,3.5128,3.5565,1995200.0
2008-10-09 10:00:00,4.07,4.09,3.98,4.0,2059200.0,3.5565,3.574,3.4779,3.4954,2059200.0
2008-10-09 11:00:00,4.0,4.06,3.94,4.01,2182400.0,3.4954,3.5478,3.4429,3.5041,2182400.0
2008-10-09 12:00:00,4.01,4.05,3.98,3.99,1004000.0,3.5041,3.5391,3.4779,3.4866,1004000.0
2008-10-09 13:00:00,4.0,4.04,3.98,4.0,1443200.0,3.4954,3.5303,3.4779,3.4954,1443200.0
2008-10-09 14:00:00,4.01,4.02,3.93,3.93,1997600.0,3.5041,3.5128,3.4342,3.4342,1997600.0
2008-10-09 15:00:00,3.93,3.94,3.73,3.78,4633600.0,3.4342,3.4429,3.2594,3.3031,4633600.0
2008-10-10 09:30:00,3.63,3.77,3.49,3.7,2456000.0,3.172,3.2944,3.0497,3.2332,2456000.0
2008-10-10 10:00:00,3.69,3.79,3.55,3.56,3053600.0,3.2245,3.3119,3.1021,3.1109,3053600.0
2008-10-10 11:00:00,3.57,3.61,3.45,3.48,2721600.0,3.1196,3.1546,3.0148,3.041,2721600.0
2008-10-10 12:00:00,3.48,3.55,3.46,3.48,2872800.0,3.041,3.1021,3.0235,3.041,2872800.0
2008-10-10 13:00:00,3.48,3.52,3.37,3.44,2930400.0,3.041,3.0759,2.9448,3.006,2930400.0
2008-10-10 14:00:00,3.44,3.53,3.4,3.5,4082400.0,3.006,3.0847,2.9711,3.0584,4082400.0
2008-10-10 15:00:00,3.5,3.91,3.5,3.63,7566400.0,3.0584,3.4167,3.0584,3.172,7566400.0
2008-10-13 09:30:00,3.72,3.92,3.69,3.91,2647200.0,3.2507,3.4255,3.2245,3.4167,2647200.0
2008-10-13 10:00:00,3.91,3.94,3.85,3.86,2486400.0,3.4167,3.4429,3.3643,3.373,2486400.0
2008-10-13 11:00:00,3.86,3.96,3.85,3.95,1798400.0,3.373,3.4604,3.3643,3.4517,1798400.0
2008-10-13 12:00:00,3.95,4.0,3.94,3.96,1265600.0,3.4517,3.4954,3.4429,3.4604,1265600.0
2008-10-13 13:00:00,3.95,3.98,3.93,3.94,1357600.0,3.4517,3.4779,3.4342,3.4429,1357600.0
2008-10-13 14:00:00,3.93,3.97,3.9,3.96,1257600.0,3.4342,3.4692,3.408,3.4604,1257600.0
2008-10-13 15:00:00,3.96,4.11,3.96,4.1,4438400.0,3.4604,3.5915,3.4604,3.5828,4438400.0
2008-10-14 09:30:00,4.32,4.32,4.13,4.16,3242400.0,3.775,3.775,3.609,3.6352,3242400.0
2008-10-14 10:00:00,4.16,4.22,3.94,3.97,5460000.0,3.6352,3.6876,3.4429,3.4692,5460000.0
2008-10-14 11:00:00,3.97,3.98,3.9,3.97,3599200.0,3.4692,3.4779,3.408,3.4692,3599200.0
2008-10-14 12:00:00,3.96,4.03,3.91,3.98,3767200.0,3.4604,3.5216,3.4167,3.4779,3767200.0
2008-10-14 13:00:00,3.98,4.0,3.91,3.93,1892800.0,3.4779,3.4954,3.4167,3.4342,1892800.0
2008-10-14 14:00:00,3.93,3.95,3.83,3.85,3466400.0,3.4342,3.4517,3.3468,3.3643,3466400.0
2008-10-14 15:00:00,3.85,3.95,3.83,3.9,3973600.0,3.3643,3.4517,3.3468,3.408,3973600.0
2008-10-15 09:30:00,3.9,4.01,3.65,3.67,1932800.0,3.408,3.5041,3.1895,3.207,1932800.0
2008-10-15 10:00:00,3.67,3.67,3.54,3.58,4069600.0,3.207,3.207,3.0934,3.1284,4069600.0
2008-10-15 11:00:00,3.58,3.62,3.56,3.59,2494400.0,3.1284,3.1633,3.1109,3.1371,2494400.0
2008-10-15 12:00:00,3.59,3.61,3.55,3.59,3524000.0,3.1371,3.1546,3.1021,3.1371,3524000.0
2008-10-15 13:00:00,3.59,3.59,3.48,3.5,2145600.0,3.1371,3.1371,3.041,3.0584,2145600.0
2008-10-15 14:00:00,3.5,3.53,3.45,3.48,2448800.0,3.0584,3.0847,3.0148,3.041,2448800.0
2008-10-15 15:00:00,3.48,3.51,3.31,3.38,9159200.0,3.041,3.0672,2.8924,2.9536,9159200.0
2008-10-16 09:30:00,3.55,3.59,3.16,3.44,4990400.0,3.1021,3.1371,2.7613,3.006,4990400.0
2008-10-16 10:00:00,3.43,3.43,3.21,3.22,5903200.0,2.9973,2.9973,2.805,2.8138,5903200.0
2008-10-16 11:00:00,3.22,3.24,3.1,3.19,5572800.0,2.8138,2.8312,2.7089,2.7876,5572800.0
2008-10-16 12:00:00,3.19,3.22,3.12,3.17,5061600.0,2.7876,2.8138,2.7264,2.7701,5061600.0
2008-10-16 13:00:00,3.17,3.27,3.16,3.26,3024800.0,2.7701,2.8575,2.7613,2.8487,3024800.0
2008-10-16 14:00:00,3.26,3.3,3.19,3.28,3176800.0,2.8487,2.8837,2.7876,2.8662,3176800.0
2008-10-16 15:00:00,3.29,3.51,3.27,3.5,14873600.0,2.8749,3.0672,2.8575,3.0584,14873600.0
2008-10-17 09:30:00,3.6,3.6,3.34,3.37,2460000.0,3.1458,3.1458,2.9186,2.9448,2460000.0
2008-10-17 10:00:00,3.37,3.4,3.25,3.31,3732800.0,2.9448,2.9711,2.84,2.8924,3732800.0
2008-10-17 11:00:00,3.31,3.35,3.3,3.31,3100000.0,2.8924,2.9274,2.8837,2.8924,3100000.0
2008-10-17 12:00:00,3.32,3.41,3.31,3.41,2724000.0,2.9012,2.9798,2.8924,2.9798,2724000.0
2008-10-17 13:00:00,3.4,3.48,3.38,3.41,3433600.0,2.9711,3.041,2.9536,2.9798,3433600.0
2008-10-17 14:00:00,3.41,3.41,3.31,3.34,6300800.0,2.9798,2.9798,2.8924,2.9186,6300800.0
2008-10-17 15:00:00,3.34,3.4,3.31,3.32,5343200.0,2.9186,2.9711,2.8924,2.9012,5343200.0
2008-10-20 09:30:00,3.36,3.42,3.31,3.41,1752000.0,2.9361,2.9885,2.8924,2.9798,1752000.0
2008-10-20 10:00:00,3.42,3.44,3.36,3.44,2293600.0,2.9885,3.006,2.9361,3.006,2293600.0
2008-10-20 11:00:00,3.44,3.44,3.36,3.41,2358400.0,3.006,3.006,2.9361,2.9798,2358400.0
2008-10-20 12:00:00,3.41,3.42,3.38,3.4,1528000.0,2.9798,2.9885,2.9536,2.9711,1528000.0
2008-10-20 13:00:00,3.4,3.42,3.39,3.39,1779200.0,2.9711,2.9885,2.9623,2.9623,1779200.0
2008-10-20 14:00:00,3.39,3.42,3.38,3.4,1977600.0,2.9623,2.9885,2.9536,2.9711,1977600.0
2008-10-20 15:00:00,3.4,3.45,3.39,3.45,3942400.0,2.9711,3.0148,2.9623,3.0148,3942400.0
2008-10-21 09:30:00,3.45,3.45,3.36,3.44,1506400.0,3.0148,3.0148,2.9361,3.006,1506400.0
2008-10-21 10:00:00,3.44,3.49,3.43,3.46,1988800.0,3.006,3.0497,2.9973,3.0235,1988800.0
2008-10-21 11:00:00,3.46,3.56,3.46,3.48,4404000.0,3.0235,3.1109,3.0235,3.041,4404000.0
2008-10-21 12:00:00,3.48,3.52,3.47,3.49,2872800.0,3.041,3.0759,3.0322,3.0497,2872800.0
2008-10-21 13:00:00,3.49,3.53,3.48,3.49,2326400.0,3.0497,3.0847,3.041,3.0497,2326400.0
2008-10-21 14:00:00,3.49,3.59,3.49,3.54,2097600.0,3.0497,3.1371,3.0497,3.0934,2097600.0
2008-10-21 15:00:00,3.54,3.56,3.43,3.44,5140800.0,3.0934,3.1109,2.9973,3.006,5140800.0
2008-10-22 09:30:00,3.29,3.36,3.26,3.26,1975200.0,2.8749,2.9361,2.8487,2.8487,1975200.0
2008-10-22 10:00:00,3.26,3.32,3.25,3.32,3404800.0,2.8487,2.9012,2.84,2.9012,3404800.0
2008-10-22 11:00:00,3.32,3.33,3.26,3.32,2960000.0,2.9012,2.9099,2.8487,2.9012,2960000.0
2008-10-22 12:00:00,3.32,3.36,3.32,3.33,2040000.0,2.9012,2.9361,2.9012,2.9099,2040000.0
2008-10-22 13:00:00,3.33,3.33,3.25,3.26,1105600.0,2.9099,2.9099,2.84,2.8487,1105600.0
2008-10-22 14:00:00,3.26,3.26,3.2,3.21,1916000.0,2.8487,2.8487,2.7963,2.805,1916000.0
2008-10-22 15:00:00,3.21,3.22,3.08,3.15,4847200.0,2.805,2.8138,2.6914,2.7526,4847200.0
2008-10-23 09:30:00,3.17,3.18,3.06,3.09,777600.0,2.7701,2.7788,2.674,2.7002,777600.0
2008-10-23 10:00:00,3.08,3.18,3.08,3.18,2718400.0,2.6914,2.7788,2.6914,2.7788,2718400.0
2008-10-23 11:00:00,3.18,3.19,3.12,3.15,2819200.0,2.7788,2.7876,2.7264,2.7526,2819200.0
2008-10-23 12:00:00,3.15,3.15,3.09,3.1,7278400.0,2.7526,2.7526,2.7002,2.7089,7278400.0
2008-10-23 13:00:00,3.1,3.1,2.99,3.01,2652800.0,2.7089,2.7089,2.6128,2.6303,2652800.0
2008-10-23 14:00:00,3.0,3.0,2.9,2.93,2876800.0,2.6215,2.6215,2.5341,2.5604,2876800.0
2008-10-23 15:00:00,2.94,3.07,2.92,3.06,8089600.0,2.5691,2.6827,2.5516,2.674,8089600.0
2008-10-24 09:30:00,2.88,2.96,2.81,2.92,940800.0,2.5167,2.5866,2.4555,2.5516,940800.0
2008-10-24 10:00:00,2.92,3.01,2.91,3.01,3023200.0,2.5516,2.6303,2.5429,2.6303,3023200.0
2008-10-24 11:00:00,3.01,3.11,2.99,3.08,2279200.0,2.6303,2.7176,2.6128,2.6914,2279200.0
2008-10-24 12:00:00,3.08,3.09,2.98,3.0,1927200.0,2.6914,2.7002,2.604,2.6215,1927200.0
2008-10-24 13:00:00,3.0,3.06,2.97,3.0,1703200.0,2.6215,2.674,2.5953,2.6215,1703200.0
2008-10-24 14:00:00,3.0,3.09,2.99,3.09,3155200.0,2.6215,2.7002,2.6128,2.7002,3155200.0
2008-10-24 15:00:00,3.08,3.12,3.04,3.04,4395200.0,2.6914,2.7264,2.6565,2.6565,4395200.0
2008-10-27 09:30:00,2.95,3.01,2.91,2.99,1323200.0,2.5778,2.6303,2.5429,2.6128,1323200.0
2008-10-27 10:00:00,2.99,3.01,2.91,2.95,2920000.0,2.6128,2.6303,2.5429,2.5778,2920000.0
2008-10-27 11:00:00,2.95,2.98,2.91,2.93,2647200.0,2.5778,2.604,2.5429,2.5604,2647200.0
2008-10-27 12:00:00,2.94,3.03,2.94,3.02,4820800.0,2.5691,2.6477,2.5691,2.639,4820800.0
2008-10-27 13:00:00,3.02,3.11,3.01,3.08,4666400.0,2.639,2.7176,2.6303,2.6914,4666400.0
2008-10-27 14:00:00,3.08,3.1,3.0,3.0,4890400.0,2.6914,2.7089,2.6215,2.6215,4890400.0
2008-10-27 15:00:00,3.0,3.07,2.95,2.96,4730400.0,2.6215,2.6827,2.5778,2.5866,4730400.0
2008-10-28 09:30:00,3.04,3.08,2.97,3.03,906400.0,2.6565,2.6914,2.5953,2.6477,906400.0
2008-10-28 10:00:00,3.03,3.04,2.94,2.95,2764800.0,2.6477,2.6565,2.5691,2.5778,2764800.0
2008-10-28 11:00:00,2.95,3.02,2.95,2.99,2868800.0,2.5778,2.639,2.5778,2.6128,2868800.0
2008-10-28 12:00:00,2.99,3.02,2.97,3.01,2430400.0,2.6128,2.639,2.5953,2.6303,2430400.0
2008-10-28 13:00:00,3.0,3.05,2.98,2.99,2087200.0,2.6215,2.6652,2.604,2.6128,2087200.0
2008-10-28 14:00:00,2.99,3.17,2.98,3.14,2892000.0,2.6128,2.7701,2.604,2.7439,2892000.0
2008-10-28 15:00:00,3.14,3.33,3.11,3.32,6686400.0,2.7439,2.9099,2.7176,2.9012,6686400.0
2008-10-29 09:30:00,3.26,3.31,3.22,3.25,1692000.0,2.8487,2.8924,2.8138,2.84,1692000.0
2008-10-29 10:00:00,3.25,3.34,3.24,3.27,2238400.0,2.84,2.9186,2.8312,2.8575,2238400.0
2008-10-29 11:00:00,3.27,3.31,3.26,3.29,2014400.0,2.8575,2.8924,2.8487,2.8749,2014400.0
2008-10-29 12:00:00,3.29,3.32,3.27,3.29,1742400.0,2.8749,2.9012,2.8575,2.8749,1742400.0
2008-10-29 13:00:00,3.3,3.35,3.27,3.35,2319200.0,2.8837,2.9274,2.8575,2.9274,2319200.0
2008-10-29 14:00:00,3.35,3.39,3.31,3.35,4302400.0,2.9274,2.9623,2.8924,2.9274,4302400.0
2008-10-29 15:00:00,3.35,3.46,3.33,3.34,6962400.0,2.9274,3.0235,2.9099,2.9186,6962400.0
2008-10-30 09:30:00,3.45,3.5,3.42,3.45,1554400.0,3.0148,3.0584,2.9885,3.0148,1554400.0
2008-10-30 10:00:00,3.46,3.47,3.38,3.42,1623200.0,3.0235,3.0322,2.9536,2.9885,1623200.0
2008-10-30 11:00:00,3.41,3.45,3.39,3.42,2063200.0,2.9798,3.0148,2.9623,2.9885,2063200.0
2008-10-30 12:00:00,3.42,3.45,3.42,3.42,1736800.0,2.9885,3.0148,2.9885,2.9885,1736800.0
2008-10-30 13:00:00,3.43,3.48,3.42,3.46,2240000.0,2.9973,3.041,2.9885,3.0235,2240000.0
2008-10-30 14:00:00,3.46,3.49,3.45,3.49,2125600.0,3.0235,3.0497,3.0148,3.0497,2125600.0
2008-10-30 15:00:00,3.49,3.52,3.45,3.49,7980800.0,3.0497,3.0759,3.0148,3.0497,7980800.0
2008-10-31 09:30:00,3.52,3.57,3.44,3.52,1129600.0,3.0759,3.1196,3.006,3.0759,1129600.0
2008-10-31 10:00:00,3.54,3.6,3.51,3.57,2944800.0,3.0934,3.1458,3.0672,3.1196,2944800.0
2008-10-31 11:00:00,3.57,3.6,3.54,3.58,2017600.0,3.1196,3.1458,3.0934,3.1284,2017600.0
2008-10-31 12:00:00,3.58,3.58,3.53,3.56,2223200.0,3.1284,3.1284,3.0847,3.1109,2223200.0
2008-10-31 13:00:00,3.56,3.6,3.55,3.57,2227200.0,3.1109,3.1458,3.1021,3.1196,2227200.0
2008-10-31 14:00:00,3.57,3.62,3.55,3.61,2942400.0,3.1196,3.1633,3.1021,3.1546,2942400.0
2008-10-31 15:00:00,3.61,3.62,3.53,3.57,8900000.0,3.1546,3.1633,3.0847,3.1196,8900000.0
2008-11-03 09:30:00,3.52,3.65,3.52,3.65,928800.0,3.0759,3.1895,3.0759,3.1895,928800.0
2008-11-03 10:00:00,3.65,3.69,3.61,3.63,3022400.0,3.1895,3.2245,3.1546,3.172,3022400.0
2008-11-03 11:00:00,3.63,3.69,3.62,3.68,2000800.0,3.172,3.2245,3.1633,3.2157,2000800.0
2008-11-03 12:00:00,3.68,3.68,3.63,3.65,1308800.0,3.2157,3.2157,3.172,3.1895,1308800.0
2008-11-03 13:00:00,3.65,3.68,3.64,3.65,1516000.0,3.1895,3.2157,3.1808,3.1895,1516000.0
2008-11-03 14:00:00,3.65,3.66,3.64,3.64,2351200.0,3.1895,3.1983,3.1808,3.1808,2351200.0
2008-11-03 15:00:00,3.64,3.67,3.59,3.65,4564000.0,3.1808,3.207,3.1371,3.1895,4564000.0
2008-11-04 09:30:00,3.75,3.8,3.65,3.65,1373600.0,3.2769,3.3206,3.1895,3.1895,1373600.0
2008-11-04 10:00:00,3.65,3.72,3.61,3.7,2801600.0,3.1895,3.2507,3.1546,3.2332,2801600.0
2008-11-04 11:00:00,3.7,3.81,3.69,3.78,2564800.0,3.2332,3.3293,3.2245,3.3031,2564800.0
2008-11-04 12:00:00,3.78,3.79,3.71,3.73,1421600.0,3.3031,3.3119,3.242,3.2594,1421600.0
2008-11-04 13:00:00,3.73,3.79,3.72,3.75,1862400.0,3.2594,3.3119,3.2507,3.2769,1862400.0
2008-11-04 14:00:00,3.75,3.75,3.68,3.7,2742400.0,3.2769,3.2769,3.2157,3.2332,2742400.0
2008-11-04 15:00:00,3.7,3.73,3.66,3.73,5100000.0,3.2332,3.2594,3.1983,3.2594,5100000.0
2008-11-05 09:30:00,3.68,3.7,3.62,3.64,1924000.0,3.2157,3.2332,3.1633,3.1808,1924000.0
2008-11-05 10:00:00,3.64,3.73,3.62,3.67,3166400.0,3.1808,3.2594,3.1633,3.207,3166400.0
2008-11-05 11:00:00,3.67,3.71,3.67,3.7,2468800.0,3.207,3.242,3.207,3.2332,2468800.0
2008-11-05 12:00:00,3.7,3.71,3.65,3.67,2838400.0,3.2332,3.242,3.1895,3.207,2838400.0
2008-11-05 13:00:00,3.67,3.71,3.67,3.71,1896000.0,3.207,3.242,3.207,3.242,1896000.0
2008-11-05 14:00:00,3.71,3.75,3.69,3.74,2101600.0,3.242,3.2769,3.2245,3.2682,2101600.0
2008-11-05 15:00:00,3.74,3.75,3.64,3.66,5362400.0,3.2682,3.2769,3.1808,3.1983,5362400.0
2008-11-06 09:30:00,3.62,3.63,3.46,3.46,3592800.0,3.1633,3.172,3.0235,3.0235,3592800.0
2008-11-06 10:00:00,3.46,3.46,3.37,3.38,7292000.0,3.0235,3.0235,2.9448,2.9536,7292000.0
2008-11-06 11:00:00,3.38,3.39,3.23,3.23,4624800.0,2.9536,2.9623,2.8225,2.8225,4624800.0
2008-11-06 12:00:00,3.23,3.24,3.15,3.18,4855200.0,2.8225,2.8312,2.7526,2.7788,4855200.0
2008-11-06 13:00:00,3.17,3.18,3.08,3.13,4094400.0,2.7701,2.7788,2.6914,2.7351,4094400.0
2008-11-06 14:00:00,3.13,3.19,3.12,3.19,4617600.0,2.7351,2.7876,2.7264,2.7876,4617600.0
2008-11-06 15:00:00,3.19,3.22,3.15,3.16,6440000.0,2.7876,2.8138,2.7526,2.7613,6440000.0
2008-11-07 09:30:00,3.24,3.28,3.2,3.25,1197600.0,2.8312,2.8662,2.7963,2.84,1197600.0
2008-11-07 10:00:00,3.26,3.32,3.25,3.26,2269600.0,2.8487,2.9012,2.84,2.8487,2269600.0
2008-11-07 11:00:00,3.26,3.27,3.22,3.26,984800.0,2.8487,2.8575,2.8138,2.8487,984800.0
2008-11-07 12:00:00,3.26,3.28,3.23,3.25,785600.0,2.8487,2.8662,2.8225,2.84,785600.0
2008-11-07 13:00:00,3.25,3.27,3.25,3.27,1532800.0,2.84,2.8575,2.84,2.8575,1532800.0
2008-11-07 14:00:00,3.27,3.29,3.24,3.24,1627200.0,2.8575,2.8749,2.8312,2.8312,1627200.0
2008-11-07 15:00:00,3.24,3.28,3.22,3.27,3108800.0,2.8312,2.8662,2.8138,2.8575,3108800.0
2008-11-10 09:30:00,3.35,3.39,3.3,3.31,560800.0,2.9274,2.9623,2.8837,2.8924,560800.0
2008-11-10 10:00:00,3.32,3.33,3.28,3.29,1281600.0,2.9012,2.9099,2.8662,2.8749,1281600.0
2008-11-10 11:00:00,3.29,3.29,3.18,3.19,1978400.0,2.8749,2.8749,2.7788,2.7876,1978400.0
2008-11-10 12:00:00,3.19,3.24,3.16,3.18,1093600.0,2.7876,2.8312,2.7613,2.7788,1093600.0
2008-11-10 13:00:00,3.18,3.22,3.17,3.21,1162400.0,2.7788,2.8138,2.7701,2.805,1162400.0
2008-11-10 14:00:00,3.21,3.22,3.14,3.15,1034400.0,2.805,2.8138,2.7439,2.7526,1034400.0
2008-11-10 15:00:00,3.15,3.18,3.13,3.18,3634400.0,2.7526,2.7788,2.7351,2.7788,3634400.0
2008-11-11 09:30:00,3.12,3.14,3.06,3.06,755200.0,2.7264,2.7439,2.674,2.674,755200.0
2008-11-11 10:00:00,3.07,3.09,3.04,3.05,1793600.0,2.6827,2.7002,2.6565,2.6652,1793600.0
2008-11-11 11:00:00,3.05,3.08,3.02,3.03,2360800.0,2.6652,2.6914,2.639,2.6477,2360800.0
2008-11-11 12:00:00,3.03,3.05,3.01,3.04,4248000.0,2.6477,2.6652,2.6303,2.6565,4248000.0
2008-11-11 13:00:00,3.04,3.07,3.03,3.05,3265600.0,2.6565,2.6827,2.6477,2.6652,3265600.0
2008-11-11 14:00:00,3.05,3.12,3.03,3.04,6541600.0,2.6652,2.7264,2.6477,2.6565,6541600.0
2008-11-11 15:00:00,3.04,3.07,3.0,3.03,4165600.0,2.6565,2.6827,2.6215,2.6477,4165600.0
2008-11-12 09:30:00,2.97,3.0,2.92,2.92,1113600.0,2.5953,2.6215,2.5516,2.5516,1113600.0
2008-11-12 10:00:00,2.92,2.93,2.87,2.91,2392800.0,2.5516,2.5604,2.5079,2.5429,2392800.0
2008-11-12 11:00:00,2.91,2.91,2.86,2.88,1296800.0,2.5429,2.5429,2.4992,2.5167,1296800.0
2008-11-12 12:00:00,2.88,2.91,2.86,2.9,815200.0,2.5167,2.5429,2.4992,2.5341,815200.0
2008-11-12 13:00:00,2.9,2.9,2.83,2.84,1235200.0,2.5341,2.5341,2.473,2.4817,1235200.0
2008-11-12 14:00:00,2.84,2.84,2.8,2.8,2111200.0,2.4817,2.4817,2.4468,2.4468,2111200.0
2008-11-12 15:00:00,2.8,2.81,2.78,2.79,5216800.0,2.4468,2.4555,2.4293,2.438,5216800.0
2008-11-13 09:30:00,2.78,2.8,2.71,2.72,1764800.0,2.4293,2.4468,2.3681,2.3769,1764800.0
2008-11-13 10:00:00,2.72,2.78,2.71,2.77,5008000.0,2.3769,2.4293,2.3681,2.4205,5008000.0
2008-11-13 11:00:00,2.77,2.78,2.75,2.77,2372000.0,2.4205,2.4293,2.4031,2.4205,2372000.0
2008-11-13 12:00:00,2.77,2.78,2.66,2.67,3468800.0,2.4205,2.4293,2.3244,2.3332,3468800.0
2008-11-13 13:00:00,2.67,2.81,2.64,2.76,4164800.0,2.3332,2.4555,2.3069,2.4118,4164800.0
2008-11-13 14:00:00,2.76,2.9,2.76,2.87,4108000.0,2.4118,2.5341,2.4118,2.5079,4108000.0
2008-11-13 15:00:00,2.87,3.0,2.81,3.0,5102400.0,2.5079,2.6215,2.4555,2.6215,5102400.0
2008-11-14 09:30:00,3.08,3.09,2.86,2.96,1108000.0,2.6914,2.7002,2.4992,2.5866,1108000.0
2008-11-14 10:00:00,2.96,2.98,2.87,2.89,1350400.0,2.5866,2.604,2.5079,2.5254,1350400.0
2008-11-14 11:00:00,2.89,2.91,2.86,2.88,1192800.0,2.5254,2.5429,2.4992,2.5167,1192800.0
2008-11-14 12:00:00,2.88,2.92,2.84,2.91,1126400.0,2.5167,2.5516,2.4817,2.5429,1126400.0
2008-11-14 13:00:00,2.91,2.94,2.86,2.91,1176800.0,2.5429,2.5691,2.4992,2.5429,1176800.0
2008-11-14 14:00:00,2.91,2.97,2.9,2.92,5023200.0,2.5429,2.5953,2.5341,2.5516,5023200.0
2008-11-14 15:00:00,2.92,2.94,2.78,2.78,7409600.0,2.5516,2.5691,2.4293,2.4293,7409600.0
2008-11-17 09:30:00,2.72,2.75,2.68,2.72,1291200.0,2.3769,2.4031,2.3419,2.3769,1291200.0
2008-11-17 10:00:00,2.72,2.72,2.58,2.6,5803200.0,2.3769,2.3769,2.2545,2.272,5803200.0
2008-11-17 11:00:00,2.61,2.75,2.6,2.75,2281600.0,2.2807,2.4031,2.272,2.4031,2281600.0
2008-11-17 12:00:00,2.75,2.76,2.7,2.74,2475200.0,2.4031,2.4118,2.3594,2.3943,2475200.0
2008-11-17 13:00:00,2.74,2.74,2.69,2.72,1424800.0,2.3943,2.3943,2.3506,2.3769,1424800.0
2008-11-17 14:00:00,2.72,2.74,2.69,2.7,2111200.0,2.3769,2.3943,2.3506,2.3594,2111200.0
2008-11-17 15:00:00,2.7,2.73,2.65,2.65,3288000.0,2.3594,2.3856,2.3157,2.3157,3288000.0
2008-11-18 09:30:00,2.6,2.66,2.57,2.61,1294400.0,2.272,2.3244,2.2458,2.2807,1294400.0
2008-11-18 10:00:00,2.61,2.65,2.56,2.63,3293600.0,2.2807,2.3157,2.237,2.2982,3293600.0
2008-11-18 11:00:00,2.63,2.67,2.61,2.67,2043200.0,2.2982,2.3332,2.2807,2.3332,2043200.0
2008-11-18 12:00:00,2.67,2.67,2.64,2.65,2576000.0,2.3332,2.3332,2.3069,2.3157,2576000.0
2008-11-18 13:00:00,2.65,2.68,2.62,2.66,3131200.0,2.3157,2.3419,2.2895,2.3244,3131200.0
2008-11-18 14:00:00,2.66,2.67,2.62,2.64,5237600.0,2.3244,2.3332,2.2895,2.3069,5237600.0
2008-11-18 15:00:00,2.64,2.74,2.64,2.73,6976000.0,2.3069,2.3943,2.3069,2.3856,6976000.0
2008-11-19 09:30:00,2.82,2.82,2.65,2.75,2170400.0,2.4642,2.4642,2.3157,2.4031,2170400.0
2008-11-19 10:00:00,2.75,2.82,2.73,2.79,6397600.0,2.4031,2.4642,2.3856,2.438,6397600.0
2008-11-19 11:00:00,2.79,2.79,2.74,2.75,6982400.0,2.438,2.438,2.3943,2.4031,6982400.0
2008-11-19 12:00:00,2.75,2.76,2.69,2.71,3629600.0,2.4031,2.4118,2.3506,2.3681,3629600.0
2008-11-19 13:00:00,2.71,2.72,2.67,2.7,2372000.0,2.3681,2.3769,2.3332,2.3594,2372000.0
2008-11-19 14:00:00,2.7,2.72,2.65,2.69,3721600.0,2.3594,2.3769,2.3157,2.3506,3721600.0
2008-11-19 15:00:00,2.69,2.71,2.63,2.63,6136800.0,2.3506,2.3681,2.2982,2.2982,6136800.0
2008-11-20 09:30:00,2.59,2.59,2.47,2.47,1864000.0,2.2633,2.2633,2.1584,2.1584,1864000.0
2008-11-20 10:00:00,2.47,2.51,2.38,2.51,6808000.0,2.1584,2.1933,2.0797,2.1933,6808000.0
2008-11-20 11:00:00,2.51,2.54,2.49,2.5,2372000.0,2.1933,2.2196,2.1759,2.1846,2372000.0
2008-11-20 12:00:00,2.5,2.58,2.47,2.53,2944800.0,2.1846,2.2545,2.1584,2.2108,2944800.0
2008-11-20 13:00:00,2.53,2.56,2.52,2.55,2781600.0,2.2108,2.237,2.2021,2.2283,2781600.0
2008-11-20 14:00:00,2.55,2.56,2.48,2.5,2318400.0,2.2283,2.237,2.1671,2.1846,2318400.0
2008-11-20 15:00:00,2.5,2.53,2.36,2.38,6427200.0,2.1846,2.2108,2.0623,2.0797,6427200.0
2008-11-21 09:30:00,2.3,2.57,2.3,2.36,2132000.0,2.0098,2.2458,2.0098,2.0623,2132000.0
2008-11-21 10:00:00,2.36,2.38,2.32,2.34,3735200.0,2.0623,2.0797,2.0273,2.0448,3735200.0
2008-11-21 11:00:00,2.34,2.42,2.31,2.37,1960800.0,2.0448,2.1147,2.0186,2.071,1960800.0
2008-11-21 12:00:00,2.37,2.41,2.35,2.39,2257600.0,2.071,2.106,2.0535,2.0885,2257600.0
2008-11-21 13:00:00,2.39,2.39,2.34,2.34,1671200.0,2.0885,2.0885,2.0448,2.0448,1671200.0
2008-11-21 14:00:00,2.34,2.38,2.32,2.35,2768000.0,2.0448,2.0797,2.0273,2.0535,2768000.0
2008-11-21 15:00:00,2.35,2.46,2.35,2.46,8582400.0,2.0535,2.1497,2.0535,2.1497,8582400.0
2008-11-24 09:30:00,2.52,2.57,2.47,2.5,1438400.0,2.2021,2.2458,2.1584,2.1846,1438400.0
2008-11-24 10:00:00,2.51,2.58,2.51,2.56,2196000.0,2.1933,2.2545,2.1933,2.237,2196000.0
2008-11-24 11:00:00,2.56,2.64,2.55,2.61,2475200.0,2.237,2.3069,2.2283,2.2807,2475200.0
2008-11-24 12:00:00,2.62,2.64,2.58,2.6,2580800.0,2.2895,2.3069,2.2545,2.272,2580800.0
2008-11-24 13:00:00,2.6,2.65,2.58,2.65,1852800.0,2.272,2.3157,2.2545,2.3157,1852800.0
2008-11-24 14:00:00,2.65,2.66,2.6,2.64,1716000.0,2.3157,2.3244,2.272,2.3069,1716000.0
2008-11-24 15:00:00,2.65,2.73,2.63,2.67,4228800.0,2.3157,2.3856,2.2982,2.3332,4228800.0
2008-11-25 09:30:00,2.72,2.79,2.69,2.72,1093600.0,2.3769,2.438,2.3506,2.3769,1093600.0
2008-11-25 10:00:00,2.72,2.76,2.69,2.71,1682400.0,2.3769,2.4118,2.3506,2.3681,1682400.0
2008-11-25 11:00:00,2.71,2.72,2.65,2.71,2399200.0,2.3681,2.3769,2.3157,2.3681,2399200.0
2008-11-25 12:00:00,2.71,2.72,2.66,2.68,1418400.0,2.3681,2.3769,2.3244,2.3419,1418400.0
2008-11-25 13:00:00,2.68,2.73,2.67,2.71,1427200.0,2.3419,2.3856,2.3332,2.3681,1427200.0
2008-11-25 14:00:00,2.7,2.75,2.69,2.74,2109600.0,2.3594,2.4031,2.3506,2.3943,2109600.0
2008-11-25 15:00:00,2.74,2.8,2.74,2.77,4916000.0,2.3943,2.4468,2.3943,2.4205,4916000.0
2008-11-26 09:30:00,2.71,2.75,2.67,2.72,1119200.0,2.3681,2.4031,2.3332,2.3769,1119200.0
2008-11-26 10:00:00,2.72,2.77,2.7,2.75,1645600.0,2.3769,2.4205,2.3594,2.4031,1645600.0
2008-11-26 11:00:00,2.75,2.78,2.75,2.76,2051200.0,2.4031,2.4293,2.4031,2.4118,2051200.0
2008-11-26 12:00:00,2.77,2.79,2.76,2.78,934400.0,2.4205,2.438,2.4118,2.4293,934400.0
2008-11-26 13:00:00,2.78,2.8,2.77,2.79,1444800.0,2.4293,2.4468,2.4205,2.438,1444800.0
2008-11-26 14:00:00,2.79,2.83,2.78,2.81,2373600.0,2.438,2.473,2.4293,2.4555,2373600.0
2008-11-26 15:00:00,2.81,2.84,2.8,2.83,3471200.0,2.4555,2.4817,2.4468,2.473,3471200.0
2008-11-28 09:30:00,2.86,2.86,2.78,2.8,1116000.0,2.4992,2.4992,2.4293,2.4468,1116000.0
2008-11-28 10:00:00,2.8,2.86,2.8,2.86,1354400.0,2.4468,2.4992,2.4468,2.4992,1354400.0
2008-11-28 11:00:00,2.85,2.86,2.82,2.86,828800.0,2.4905,2.4992,2.4642,2.4992,828800.0
2008-11-28 12:00:00,2.86,2.91,2.84,2.89,2074400.0,2.4992,2.5429,2.4817,2.5254,2074400.0
2008-11-28 13:00:00,2.89,2.9,2.89,2.9,1019200.0,2.5254,2.5341,2.5254,2.5341,1019200.0
2008-11-28 14:00:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:00:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-12-01 09:30:00,2.83,2.83,2.68,2.69,1885600.0,2.473,2.473,2.3419,2.3506,1885600.0
2008-12-01 10:00:00,2.69,2.73,2.67,2.67,1386400.0,2.3506,2.3856,2.3332,2.3332,1386400.0
2008-12-01 11:00:00,2.67,2.69,2.66,2.66,1373600.0,2.3332,2.3506,2.3244,2.3244,1373600.0
2008-12-01 12:00:00,2.66,2.67,2.61,2.63,1354400.0,2.3244,2.3332,2.2807,2.2982,1354400.0
2008-12-01 13:00:00,2.63,2.66,2.62,2.64,1243200.0,2.2982,2.3244,2.2895,2.3069,1243200.0
2008-12-01 14:00:00,2.65,2.68,2.62,2.65,1368800.0,2.3157,2.3419,2.2895,2.3157,1368800.0
2008-12-01 15:00:00,2.65,2.66,2.57,2.57,3367200.0,2.3157,2.3244,2.2458,2.2458,3367200.0
2008-12-02 09:30:00,2.55,2.62,2.55,2.62,1316800.0,2.2283,2.2895,2.2283,2.2895,1316800.0
2008-12-02 10:00:00,2.62,2.72,2.62,2.7,2666400.0,2.2895,2.3769,2.2895,2.3594,2666400.0
2008-12-02 11:00:00,2.7,2.72,2.67,2.72,1784800.0,2.3594,2.3769,2.3332,2.3769,1784800.0
2008-12-02 12:00:00,2.72,2.73,2.7,2.72,1012000.0,2.3769,2.3856,2.3594,2.3769,1012000.0
2008-12-02 13:00:00,2.72,2.72,2.66,2.67,1033600.0,2.3769,2.3769,2.3244,2.3332,1033600.0
2008-12-02 14:00:00,2.67,2.67,2.61,2.67,1532800.0,2.3332,2.3332,2.2807,2.3332,1532800.0
2008-12-02 15:00:00,2.67,2.7,2.62,2.69,4756800.0,2.3332,2.3594,2.2895,2.3506,4756800.0
2008-12-03 09:30:00,2.64,2.66,2.58,2.63,1068800.0,2.3069,2.3244,2.2545,2.2982,1068800.0
2008-12-03 10:00:00,2.63,2.75,2.62,2.73,1736000.0,2.2982,2.4031,2.2895,2.3856,1736000.0
2008-12-03 11:00:00,2.73,2.76,2.7,2.76,1856000.0,2.3856,2.4118,2.3594,2.4118,1856000.0
2008-12-03 12:00:00,2.76,2.76,2.7,2.74,1417600.0,2.4118,2.4118,2.3594,2.3943,1417600.0
2008-12-03 13:00:00,2.74,2.75,2.65,2.67,1837600.0,2.3943,2.4031,2.3157,2.3332,1837600.0
2008-12-03 14:00:00,2.67,2.76,2.65,2.73,2970400.0,2.3332,2.4118,2.3157,2.3856,2970400.0
2008-12-03 15:00:00,2.73,2.79,2.71,2.79,3916800.0,2.3856,2.438,2.3681,2.438,3916800.0
2008-12-04 09:30:00,2.59,2.79,2.59,2.63,4613600.0,2.2633,2.438,2.2633,2.2982,4613600.0
2008-12-04 10:00:00,2.64,2.71,2.6,2.69,4906400.0,2.3069,2.3681,2.272,2.3506,4906400.0
2008-12-04 11:00:00,2.69,2.71,2.65,2.67,1918400.0,2.3506,2.3681,2.3157,2.3332,1918400.0
2008-12-04 12:00:00,2.67,2.68,2.64,2.66,1548800.0,2.3332,2.3419,2.3069,2.3244,1548800.0
2008-12-04 13:00:00,2.66,2.67,2.63,2.65,1806400.0,2.3244,2.3332,2.2982,2.3157,1806400.0
2008-12-04 14:00:00,2.65,2.66,2.62,2.62,2736000.0,2.3157,2.3244,2.2895,2.2895,2736000.0
2008-12-04 15:00:00,2.62,2.63,2.5,2.56,7852000.0,2.2895,2.2982,2.1846,2.237,7852000.0
2008-12-05 09:30:00,2.53,2.58,2.53,2.56,1347200.0,2.2108,2.2545,2.2108,2.237,1347200.0
2008-12-05 10:00:00,2.56,2.56,2.5,2.53,1780800.0,2.237,2.237,2.1846,2.2108,1780800.0
2008-12-05 11:00:00,2.53,2.54,2.5,2.53,1389600.0,2.2108,2.2196,2.1846,2.2108,1389600.0
2008-12-05 12:00:00,2.53,2.56,2.52,2.53,1500000.0,2.2108,2.237,2.2021,2.2108,1500000.0
2008-12-05 13:00:00,2.53,2.6,2.53,2.59,2171200.0,2.2108,2.272,2.2108,2.2633,2171200.0
2008-12-05 14:00:00,2.59,2.6,2.53,2.58,5348000.0,2.2633,2.272,2.2108,2.2545,5348000.0
2008-12-05 15:00:00,2.58,2.62,2.56,2.61,7806400.0,2.2545,2.2895,2.237,2.2807,7806400.0
2008-12-08 09:30:00,2.67,2.76,2.67,2.72,910400.0,2.3332,2.4118,2.3332,2.3769,910400.0
2008-12-08 10:00:00,2.72,2.79,2.71,2.79,1647200.0,2.3769,2.438,2.3681,2.438,1647200.0
2008-12-08 11:00:00,2.79,2.79,2.74,2.74,1305600.0,2.438,2.438,2.3943,2.3943,1305600.0
2008-12-08 12:00:00,2.74,2.75,2.72,2.74,1617600.0,2.3943,2.4031,2.3769,2.3943,1617600.0
2008-12-08 13:00:00,2.74,2.75,2.71,2.74,1810400.0,2.3943,2.4031,2.3681,2.3943,1810400.0
2008-12-08 14:00:00,2.74,2.81,2.73,2.81,2546400.0,2.3943,2.4555,2.3856,2.4555,2546400.0
2008-12-08 15:00:00,2.81,2.83,2.76,2.79,4820800.0,2.4555,2.473,2.4118,2.438,4820800.0
2008-12-09 09:30:00,2.74,2.79,2.71,2.76,1512000.0,2.3943,2.438,2.3681,2.4118,1512000.0
2008-12-09 10:00:00,2.76,2.82,2.76,2.82,2330400.0,2.4118,2.4642,2.4118,2.4642,2330400.0
2008-12-09 11:00:00,2.82,2.84,2.76,2.76,2720800.0,2.4642,2.4817,2.4118,2.4118,2720800.0
2008-12-09 12:00:00,2.76,2.78,2.72,2.72,2128800.0,2.4118,2.4293,2.3769,2.3769,2128800.0
2008-12-09 13:00:00,2.72,2.73,2.68,2.68,1507200.0,2.3769,2.3856,2.3419,2.3419,1507200.0
2008-12-09 14:00:00,2.68,2.69,2.63,2.69,3480800.0,2.3419,2.3506,2.2982,2.3506,3480800.0
2008-12-09 15:00:00,2.69,2.72,2.66,2.67,6312000.0,2.3506,2.3769,2.3244,2.3332,6312000.0
2008-12-10 09:30:00,2.67,2.71,2.65,2.68,901600.0,2.3332,2.3681,2.3157,2.3419,901600.0
2008-12-10 10:00:00,2.68,2.71,2.67,2.69,2463200.0,2.3419,2.3681,2.3332,2.3506,2463200.0
2008-12-10 11:00:00,2.69,2.73,2.67,2.72,2634400.0,2.3506,2.3856,2.3332,2.3769,2634400.0
2008-12-10 12:00:00,2.72,2.75,2.7,2.72,2253600.0,2.3769,2.4031,2.3594,2.3769,2253600.0
2008-12-10 13:00:00,2.72,2.75,2.69,2.69,2954400.0,2.3769,2.4031,2.3506,2.3506,2954400.0
2008-12-10 14:00:00,2.69,2.7,2.63,2.65,3737600.0,2.3506,2.3594,2.2982,2.3157,3737600.0
2008-12-10 15:00:00,2.65,2.68,2.63,2.65,5135200.0,2.3157,2.3419,2.2982,2.3157,5135200.0
2008-12-11 09:30:00,2.63,2.64,2.58,2.63,1097600.0,2.2982,2.3069,2.2545,2.2982,1097600.0
2008-12-11 10:00:00,2.63,2.64,2.6,2.62,3292000.0,2.2982,2.3069,2.272,2.2895,3292000.0
2008-12-11 11:00:00,2.62,2.66,2.62,2.66,984000.0,2.2895,2.3244,2.2895,2.3244,984000.0
2008-12-11 12:00:00,2.66,2.68,2.64,2.68,1267200.0,2.3244,2.3419,2.3069,2.3419,1267200.0
2008-12-11 13:00:00,2.68,2.69,2.65,2.68,1940000.0,2.3419,2.3506,2.3157,2.3419,1940000.0
2008-12-11 14:00:00,2.68,2.7,2.66,2.67,5963200.0,2.3419,2.3594,2.3244,2.3332,5963200.0
2008-12-11 15:00:00,2.67,2.68,2.6,2.64,5436000.0,2.3332,2.3419,2.272,2.3069,5436000.0
2008-12-12 09:30:00,2.53,2.62,2.51,2.6,1268000.0,2.2108,2.2895,2.1933,2.272,1268000.0
2008-12-12 10:00:00,2.59,2.67,2.58,2.66,1640000.0,2.2633,2.3332,2.2545,2.3244,1640000.0
2008-12-12 11:00:00,2.66,2.67,2.6,2.62,1400000.0,2.3244,2.3332,2.272,2.2895,1400000.0
2008-12-12 12:00:00,2.62,2.7,2.62,2.7,1370400.0,2.2895,2.3594,2.2895,2.3594,1370400.0
2008-12-12 13:00:00,2.7,2.72,2.65,2.67,2161600.0,2.3594,2.3769,2.3157,2.3332,2161600.0
2008-12-12 14:00:00,2.67,2.7,2.65,2.67,2917600.0,2.3332,2.3594,2.3157,2.3332,2917600.0
2008-12-12 15:00:00,2.68,2.69,2.64,2.69,6398400.0,2.3419,2.3506,2.3069,2.3506,6398400.0
2008-12-15 09:30:00,2.69,2.74,2.67,2.72,1499200.0,2.3523,2.396,2.3348,2.3785,1499200.0
2008-12-15 10:00:00,2.72,2.72,2.64,2.65,3770400.0,2.3785,2.3785,2.3085,2.3173,3770400.0
2008-12-15 11:00:00,2.65,2.69,2.64,2.68,2721600.0,2.3173,2.3523,2.3085,2.3435,2721600.0
2008-12-15 12:00:00,2.68,2.69,2.66,2.67,2323200.0,2.3435,2.3523,2.326,2.3348,2323200.0
2008-12-15 13:00:00,2.67,2.69,2.67,2.68,4204000.0,2.3348,2.3523,2.3348,2.3435,4204000.0
2008-12-15 14:00:00,2.68,2.69,2.66,2.68,2091200.0,2.3435,2.3523,2.326,2.3435,2091200.0
2008-12-15 15:00:00,2.68,2.71,2.65,2.69,6044800.0,2.3435,2.3698,2.3173,2.3523,6044800.0
2008-12-16 09:30:00,2.7,2.76,2.69,2.73,1286400.0,2.361,2.4135,2.3523,2.3872,1286400.0
2008-12-16 10:00:00,2.73,2.75,2.69,2.7,1382400.0,2.3872,2.4047,2.3523,2.361,1382400.0
2008-12-16 11:00:00,2.7,2.75,2.7,2.75,2192800.0,2.361,2.4047,2.361,2.4047,2192800.0
2008-12-16 12:00:00,2.75,2.76,2.74,2.76,1406400.0,2.4047,2.4135,2.396,2.4135,1406400.0
2008-12-16 13:00:00,2.76,2.78,2.75,2.77,2409600.0,2.4135,2.431,2.4047,2.4222,2409600.0
2008-12-16 14:00:00,2.77,2.85,2.77,2.81,4955200.0,2.4222,2.4922,2.4222,2.4572,4955200.0
2008-12-16 15:00:00,2.81,2.89,2.8,2.86,6982400.0,2.4572,2.5272,2.4485,2.5009,6982400.0
2008-12-17 09:30:00,2.83,2.85,2.77,2.85,834400.0,2.4747,2.4922,2.4222,2.4922,834400.0
2008-12-17 10:00:00,2.85,2.86,2.79,2.84,1575200.0,2.4922,2.5009,2.4397,2.4834,1575200.0
2008-12-17 11:00:00,2.84,2.85,2.82,2.84,955200.0,2.4834,2.4922,2.466,2.4834,955200.0
2008-12-17 12:00:00,2.84,2.9,2.84,2.88,1346400.0,2.4834,2.5359,2.4834,2.5184,1346400.0
2008-12-17 13:00:00,2.88,2.92,2.87,2.91,1293600.0,2.5184,2.5534,2.5097,2.5447,1293600.0
2008-12-17 14:00:00,2.91,2.91,2.87,2.9,2892800.0,2.5447,2.5447,2.5097,2.5359,2892800.0
2008-12-17 15:00:00,2.9,2.94,2.89,2.91,4852000.0,2.5359,2.5709,2.5272,2.5447,4852000.0
2008-12-18 09:30:00,3.01,3.01,2.84,2.85,992800.0,2.6321,2.6321,2.4834,2.4922,992800.0
2008-12-18 10:00:00,2.85,2.92,2.85,2.91,1421600.0,2.4922,2.5534,2.4922,2.5447,1421600.0
2008-12-18 11:00:00,2.91,2.92,2.87,2.88,871200.0,2.5447,2.5534,2.5097,2.5184,871200.0
2008-12-18 12:00:00,2.88,2.89,2.86,2.87,602400.0,2.5184,2.5272,2.5009,2.5097,602400.0
2008-12-18 13:00:00,2.87,2.88,2.83,2.83,1180800.0,2.5097,2.5184,2.4747,2.4747,1180800.0
2008-12-18 14:00:00,2.83,2.84,2.81,2.83,2308800.0,2.4747,2.4834,2.4572,2.4747,2308800.0
2008-12-18 15:00:00,2.83,2.84,2.78,2.81,3768000.0,2.4747,2.4834,2.431,2.4572,3768000.0
2008-12-19 09:30:00,2.83,2.91,2.73,2.89,4530400.0,2.4747,2.5447,2.3872,2.5272,4530400.0
2008-12-19 10:00:00,2.89,2.92,2.88,2.9,2801600.0,2.5272,2.5534,2.5184,2.5359,2801600.0
2008-12-19 11:00:00,2.9,2.91,2.88,2.88,1942400.0,2.5359,2.5447,2.5184,2.5184,1942400.0
2008-12-19 12:00:00,2.88,2.91,2.87,2.9,3808800.0,2.5184,2.5447,2.5097,2.5359,3808800.0
2008-12-19 13:00:00,2.9,2.92,2.89,2.91,1706400.0,2.5359,2.5534,2.5272,2.5447,1706400.0
2008-12-19 14:00:00,2.91,2.95,2.9,2.94,2165600.0,2.5447,2.5796,2.5359,2.5709,2165600.0
2008-12-19 15:00:00,2.94,2.95,2.92,2.94,3832800.0,2.5709,2.5796,2.5534,2.5709,3832800.0
2008-12-22 09:30:00,2.93,2.97,2.9,2.93,1426400.0,2.5621,2.5971,2.5359,2.5621,1426400.0
2008-12-22 10:00:00,2.93,2.94,2.85,2.86,2528000.0,2.5621,2.5709,2.4922,2.5009,2528000.0
2008-12-22 11:00:00,2.87,2.88,2.85,2.87,2323200.0,2.5097,2.5184,2.4922,2.5097,2323200.0
2008-12-22 12:00:00,2.87,2.87,2.82,2.83,2315200.0,2.5097,2.5097,2.466,2.4747,2315200.0
2008-12-22 13:00:00,2.83,2.86,2.82,2.85,1780000.0,2.4747,2.5009,2.466,2.4922,1780000.0
2008-12-22 14:00:00,2.85,2.86,2.8,2.8,2411200.0,2.4922,2.5009,2.4485,2.4485,2411200.0
2008-12-22 15:00:00,2.8,2.86,2.79,2.85,4223200.0,2.4485,2.5009,2.4397,2.4922,4223200.0
2008-12-23 09:30:00,2.88,2.95,2.82,2.89,739200.0,2.5184,2.5796,2.466,2.5272,739200.0
2008-12-23 10:00:00,2.89,2.9,2.85,2.88,1828000.0,2.5272,2.5359,2.4922,2.5184,1828000.0
2008-12-23 11:00:00,2.88,2.88,2.83,2.83,488800.0,2.5184,2.5184,2.4747,2.4747,488800.0
2008-12-23 12:00:00,2.83,2.83,2.76,2.79,1636800.0,2.4747,2.4747,2.4135,2.4397,1636800.0
2008-12-23 13:00:00,2.79,2.8,2.78,2.79,1076800.0,2.4397,2.4485,2.431,2.4397,1076800.0
2008-12-23 14:00:00,2.79,2.8,2.77,2.77,1699200.0,2.4397,2.4485,2.4222,2.4222,1699200.0
2008-12-23 15:00:00,2.77,2.81,2.77,2.8,2017600.0,2.4222,2.4572,2.4222,2.4485,2017600.0
2008-12-24 09:00:00,2.83,2.84,2.8,2.81,403200.0,2.4747,2.4834,2.4485,2.4572,403200.0
2008-12-24 10:00:00,2.81,2.85,2.81,2.85,1865600.0,2.4572,2.4922,2.4572,2.4922,1865600.0
2008-12-24 11:00:00,2.85,2.87,2.84,2.86,558400.0,2.4922,2.5097,2.4834,2.5009,558400.0
2008-12-24 12:00:00,2.86,2.87,2.84,2.85,946400.0,2.5009,2.5097,2.4834,2.4922,946400.0
2008-12-26 09:30:00,2.87,2.93,2.86,2.87,698400.0,2.5097,2.5621,2.5009,2.5097,698400.0
2008-12-26 10:00:00,2.87,2.9,2.87,2.9,1031200.0,2.5097,2.5359,2.5097,2.5359,1031200.0
2008-12-26 11:00:00,2.9,2.92,2.9,2.92,740800.0,2.5359,2.5534,2.5359,2.5534,740800.0
2008-12-26 12:00:00,2.92,2.92,2.89,2.89,366400.0,2.5534,2.5534,2.5272,2.5272,366400.0
2008-12-26 13:00:00,2.89,2.9,2.88,2.89,508800.0,2.5272,2.5359,2.5184,2.5272,508800.0
2008-12-26 14:00:00,2.89,2.91,2.89,2.91,356800.0,2.5272,2.5447,2.5272,2.5447,356800.0
2008-12-26 15:00:00,2.91,2.92,2.9,2.91,1215200.0,2.5447,2.5534,2.5359,2.5447,1215200.0
2008-12-29 09:30:00,2.92,2.93,2.88,2.89,620800.0,2.5534,2.5621,2.5184,2.5272,620800.0
2008-12-29 10:00:00,2.89,2.89,2.84,2.85,591200.0,2.5272,2.5272,2.4834,2.4922,591200.0
2008-12-29 11:00:00,2.85,2.85,2.83,2.84,432000.0,2.4922,2.4922,2.4747,2.4834,432000.0
2008-12-29 12:00:00,2.84,2.84,2.83,2.83,716000.0,2.4834,2.4834,2.4747,2.4747,716000.0
2008-12-29 13:00:00,2.83,2.84,2.83,2.83,1004800.0,2.4747,2.4834,2.4747,2.4747,1004800.0
2008-12-29 14:00:00,2.83,2.84,2.82,2.83,1025600.0,2.4747,2.4834,2.466,2.4747,1025600.0
2008-12-29 15:00:00,2.83,2.85,2.82,2.85,3593600.0,2.4747,2.4922,2.466,2.4922,3593600.0
2008-12-30 09:30:00,2.89,2.91,2.86,2.9,500800.0,2.5272,2.5447,2.5009,2.5359,500800.0
2008-12-30 10:00:00,2.9,2.94,2.89,2.91,929600.0,2.5359,2.5709,2.5272,2.5447,929600.0
2008-12-30 11:00:00,2.91,2.94,2.91,2.92,1032000.0,2.5447,2.5709,2.5447,2.5534,1032000.0
2008-12-30 12:00:00,2.92,2.95,2.92,2.94,1340800.0,2.5534,2.5796,2.5534,2.5709,1340800.0
2008-12-30 13:00:00,2.94,2.94,2.92,2.92,893600.0,2.5709,2.5709,2.5534,2.5534,893600.0
2008-12-30 14:00:00,2.92,2.94,2.91,2.93,1197600.0,2.5534,2.5709,2.5447,2.5621,1197600.0
2008-12-30 15:00:00,2.93,2.95,2.92,2.95,4152800.0,2.5621,2.5796,2.5534,2.5796,4152800.0
2008-12-31 09:30:00,2.95,2.99,2.94,2.97,513600.0,2.5796,2.6146,2.5709,2.5971,513600.0
2008-12-31 10:00:00,2.97,3.01,2.97,3.01,1460800.0,2.5971,2.6321,2.5971,2.6321,1460800.0
2008-12-31 11:00:00,3.01,3.05,3.0,3.04,1863200.0,2.6321,2.6671,2.6234,2.6583,1863200.0
2008-12-31 12:00:00,3.05,3.06,3.04,3.05,2312000.0,2.6671,2.6758,2.6583,2.6671,2312000.0
2008-12-31 13:00:00,3.05,3.05,3.01,3.02,1063200.0,2.6671,2.6671,2.6321,2.6408,1063200.0
2008-12-31 14:00:00,3.02,3.03,3.0,3.01,1994400.0,2.6408,2.6496,2.6234,2.6321,1994400.0
2008-12-31 15:00:00,3.01,3.03,2.99,3.0,3250400.0,2.6321,2.6496,2.6146,2.6234,3250400.0
2009-01-02 09:30:00,3.0,3.03,2.98,2.99,727200.0,2.6234,2.6496,2.6059,2.6146,727200.0
2009-01-02 10:00:00,2.99,3.08,2.98,3.08,703200.0,2.6146,2.6933,2.6059,2.6933,703200.0
2009-01-02 11:00:00,3.08,3.1,3.08,3.1,1233600.0,2.6933,2.7108,2.6933,2.7108,1233600.0
2009-01-02 12:00:00,3.1,3.13,3.09,3.11,1117600.0,2.7108,2.737,2.7021,2.7195,1117600.0
2009-01-02 13:00:00,3.11,3.14,3.11,3.14,684800.0,2.7195,2.7458,2.7195,2.7458,684800.0
2009-01-02 14:00:00,3.14,3.15,3.13,3.15,1587200.0,2.7458,2.7545,2.737,2.7545,1587200.0
2009-01-02 15:00:00,3.15,3.2,3.15,3.18,4068000.0,2.7545,2.7982,2.7545,2.7808,4068000.0
2009-01-05 09:30:00,3.15,3.19,3.12,3.13,771200.0,2.7545,2.7895,2.7283,2.737,771200.0
2009-01-05 10:00:00,3.13,3.21,3.12,3.18,1140000.0,2.737,2.807,2.7283,2.7808,1140000.0
2009-01-05 11:00:00,3.18,3.18,3.14,3.14,638400.0,2.7808,2.7808,2.7458,2.7458,638400.0
2009-01-05 12:00:00,3.14,3.18,3.14,3.15,919200.0,2.7458,2.7808,2.7458,2.7545,919200.0
2009-01-05 13:00:00,3.15,3.19,3.14,3.19,1431200.0,2.7545,2.7895,2.7458,2.7895,1431200.0
2009-01-05 14:00:00,3.19,3.2,3.14,3.14,1486400.0,2.7895,2.7982,2.7458,2.7458,1486400.0
2009-01-05 15:00:00,3.15,3.15,3.11,3.14,2873600.0,2.7545,2.7545,2.7195,2.7458,2873600.0
2009-01-06 09:30:00,3.16,3.24,3.16,3.23,697600.0,2.7633,2.8332,2.7633,2.8245,697600.0
2009-01-06 10:00:00,3.23,3.29,3.22,3.26,1989600.0,2.8245,2.8769,2.8157,2.8507,1989600.0
2009-01-06 11:00:00,3.26,3.27,3.23,3.25,836000.0,2.8507,2.8595,2.8245,2.842,836000.0
2009-01-06 12:00:00,3.25,3.31,3.25,3.31,1812800.0,2.842,2.8944,2.842,2.8944,1812800.0
2009-01-06 13:00:00,3.31,3.38,3.3,3.37,3848000.0,2.8944,2.9556,2.8857,2.9469,3848000.0
2009-01-06 14:00:00,3.37,3.39,3.36,3.38,3668000.0,2.9469,2.9644,2.9382,2.9556,3668000.0
2009-01-06 15:00:00,3.38,3.39,3.35,3.37,5800800.0,2.9556,2.9644,2.9294,2.9469,5800800.0
2009-01-07 09:30:00,3.3,3.36,3.26,3.31,1172800.0,2.8857,2.9382,2.8507,2.8944,1172800.0
2009-01-07 10:00:00,3.31,3.32,3.27,3.29,1771200.0,2.8944,2.9032,2.8595,2.8769,1771200.0
2009-01-07 11:00:00,3.29,3.33,3.29,3.32,1250400.0,2.8769,2.9119,2.8769,2.9032,1250400.0
2009-01-07 12:00:00,3.32,3.32,3.29,3.3,1184000.0,2.9032,2.9032,2.8769,2.8857,1184000.0
2009-01-07 13:00:00,3.3,3.31,3.29,3.29,1579200.0,2.8857,2.8944,2.8769,2.8769,1579200.0
2009-01-07 14:00:00,3.29,3.3,3.26,3.27,1801600.0,2.8769,2.8857,2.8507,2.8595,1801600.0
2009-01-07 15:00:00,3.26,3.28,3.24,3.27,2740000.0,2.8507,2.8682,2.8332,2.8595,2740000.0
2009-01-08 09:30:00,3.19,3.29,3.19,3.19,718400.0,2.7895,2.8769,2.7895,2.7895,718400.0
2009-01-08 10:00:00,3.19,3.23,3.19,3.23,1256800.0,2.7895,2.8245,2.7895,2.8245,1256800.0
2009-01-08 11:00:00,3.23,3.25,3.2,3.24,1180000.0,2.8245,2.842,2.7982,2.8332,1180000.0
2009-01-08 12:00:00,3.24,3.27,3.24,3.26,1447200.0,2.8332,2.8595,2.8332,2.8507,1447200.0
2009-01-08 13:00:00,3.26,3.27,3.23,3.26,1648000.0,2.8507,2.8595,2.8245,2.8507,1648000.0
2009-01-08 14:00:00,3.26,3.33,3.25,3.32,2876000.0,2.8507,2.9119,2.842,2.9032,2876000.0
2009-01-08 15:00:00,3.33,3.33,3.26,3.31,4867200.0,2.9119,2.9119,2.8507,2.8944,4867200.0
2009-01-09 09:30:00,3.31,3.33,3.23,3.26,781600.0,2.8944,2.9119,2.8245,2.8507,781600.0
2009-01-09 10:00:00,3.26,3.28,3.23,3.24,1223200.0,2.8507,2.8682,2.8245,2.8332,1223200.0
2009-01-09 11:00:00,3.24,3.27,3.24,3.26,1070400.0,2.8332,2.8595,2.8332,2.8507,1070400.0
2009-01-09 12:00:00,3.26,3.28,3.25,3.26,1278400.0,2.8507,2.8682,2.842,2.8507,1278400.0
2009-01-09 13:00:00,3.26,3.27,3.24,3.26,1576800.0,2.8507,2.8595,2.8332,2.8507,1576800.0
2009-01-09 14:00:00,3.26,3.28,3.25,3.28,1808800.0,2.8507,2.8682,2.842,2.8682,1808800.0
2009-01-09 15:00:00,3.28,3.29,3.25,3.26,3435200.0,2.8682,2.8769,2.842,2.8507,3435200.0
2009-01-12 09:30:00,3.23,3.24,3.13,3.18,1059200.0,2.8245,2.8332,2.737,2.7808,1059200.0
2009-01-12 10:00:00,3.18,3.19,3.11,3.12,1987200.0,2.7808,2.7895,2.7195,2.7283,1987200.0
2009-01-12 11:00:00,3.12,3.13,3.06,3.06,1482400.0,2.7283,2.737,2.6758,2.6758,1482400.0
2009-01-12 12:00:00,3.06,3.1,3.06,3.1,940800.0,2.6758,2.7108,2.6758,2.7108,940800.0
2009-01-12 13:00:00,3.1,3.11,3.09,3.09,1204000.0,2.7108,2.7195,2.7021,2.7021,1204000.0
2009-01-12 14:00:00,3.09,3.09,3.05,3.06,1328800.0,2.7021,2.7021,2.6671,2.6758,1328800.0
2009-01-12 15:00:00,3.06,3.1,3.05,3.08,3556800.0,2.6758,2.7108,2.6671,2.6933,3556800.0
2009-01-13 09:30:00,2.93,2.97,2.82,2.94,4759200.0,2.5621,2.5971,2.466,2.5709,4759200.0
2009-01-13 10:00:00,2.94,2.96,2.9,2.91,4041600.0,2.5709,2.5884,2.5359,2.5447,4041600.0
2009-01-13 11:00:00,2.91,2.91,2.87,2.87,2951200.0,2.5447,2.5447,2.5097,2.5097,2951200.0
2009-01-13 12:00:00,2.87,2.88,2.84,2.85,3569600.0,2.5097,2.5184,2.4834,2.4922,3569600.0
2009-01-13 13:00:00,2.85,2.86,2.83,2.83,3117600.0,2.4922,2.5009,2.4747,2.4747,3117600.0
2009-01-13 14:00:00,2.83,2.86,2.82,2.85,2855200.0,2.4747,2.5009,2.466,2.4922,2855200.0
2009-01-13 15:00:00,2.85,2.85,2.82,2.84,5904800.0,2.4922,2.4922,2.466,2.4834,5904800.0
2009-01-14 09:30:00,2.75,2.8,2.75,2.75,1199200.0,2.4047,2.4485,2.4047,2.4047,1199200.0
2009-01-14 10:00:00,2.75,2.78,2.7,2.73,2770400.0,2.4047,2.431,2.361,2.3872,2770400.0
2009-01-14 11:00:00,2.73,2.73,2.7,2.73,1556800.0,2.3872,2.3872,2.361,2.3872,1556800.0
2009-01-14 12:00:00,2.73,2.74,2.7,2.73,1873600.0,2.3872,2.396,2.361,2.3872,1873600.0
2009-01-14 13:00:00,2.73,2.74,2.72,2.73,1511200.0,2.3872,2.396,2.3785,2.3872,1511200.0
2009-01-14 14:00:00,2.73,2.74,2.72,2.73,3314400.0,2.3872,2.396,2.3785,2.3872,3314400.0
2009-01-14 15:00:00,2.73,2.75,2.69,2.74,6337600.0,2.3872,2.4047,2.3523,2.396,6337600.0
2009-01-15 09:30:00,2.88,3.18,2.88,3.03,8752800.0,2.5184,2.7808,2.5184,2.6496,8752800.0
2009-01-15 10:00:00,3.02,3.07,2.91,3.0,10341600.0,2.6408,2.6846,2.5447,2.6234,10341600.0
2009-01-15 11:00:00,3.0,3.0,2.94,2.95,5708000.0,2.6234,2.6234,2.5709,2.5796,5708000.0
2009-01-15 12:00:00,2.95,2.98,2.94,2.98,4115200.0,2.5796,2.6059,2.5709,2.6059,4115200.0
2009-01-15 13:00:00,2.98,3.09,2.97,3.08,7384000.0,2.6059,2.7021,2.5971,2.6933,7384000.0
2009-01-15 14:00:00,3.08,3.13,3.05,3.08,6068800.0,2.6933,2.737,2.6671,2.6933,6068800.0
2009-01-15 15:00:00,3.07,3.16,3.05,3.14,12987200.0,2.6846,2.7633,2.6671,2.7458,12987200.0
2009-01-16 09:30:00,3.22,3.25,3.17,3.25,4076800.0,2.8157,2.842,2.772,2.842,4076800.0
2009-01-16 10:00:00,3.26,3.3,3.19,3.23,2686400.0,2.8507,2.8857,2.7895,2.8245,2686400.0
2009-01-16 11:00:00,3.23,3.23,3.15,3.15,2202400.0,2.8245,2.8245,2.7545,2.7545,2202400.0
2009-01-16 12:00:00,3.15,3.15,3.1,3.14,2190400.0,2.7545,2.7545,2.7108,2.7458,2190400.0
2009-01-16 13:00:00,3.14,3.22,3.14,3.18,2468800.0,2.7458,2.8157,2.7458,2.7808,2468800.0
2009-01-16 14:00:00,3.19,3.2,3.16,3.2,2286400.0,2.7895,2.7982,2.7633,2.7982,2286400.0
2009-01-16 15:00:00,3.2,3.21,3.15,3.19,6695200.0,2.7982,2.807,2.7545,2.7895,6695200.0
2009-01-20 09:30:00,3.17,3.22,3.09,3.1,1413600.0,2.772,2.8157,2.7021,2.7108,1413600.0
2009-01-20 10:00:00,3.11,3.11,3.05,3.05,1112800.0,2.7195,2.7195,2.6671,2.6671,1112800.0
2009-01-20 11:00:00,3.05,3.1,3.05,3.05,945600.0,2.6671,2.7108,2.6671,2.6671,945600.0
2009-01-20 12:00:00,3.05,3.09,3.03,3.05,1028000.0,2.6671,2.7021,2.6496,2.6671,1028000.0
2009-01-20 13:00:00,3.05,3.06,3.01,3.01,1301600.0,2.6671,2.6758,2.6321,2.6321,1301600.0
2009-01-20 14:00:00,3.01,3.05,3.0,3.03,2404800.0,2.6321,2.6671,2.6234,2.6496,2404800.0
2009-01-20 15:00:00,3.03,3.06,3.0,3.02,3603200.0,2.6496,2.6758,2.6234,2.6408,3603200.0
2009-01-21 09:30:00,3.07,3.11,3.04,3.08,892800.0,2.6846,2.7195,2.6583,2.6933,892800.0
2009-01-21 10:00:00,3.08,3.11,3.05,3.05,2899200.0,2.6933,2.7195,2.6671,2.6671,2899200.0
2009-01-21 11:00:00,3.04,3.11,3.04,3.08,1957600.0,2.6583,2.7195,2.6583,2.6933,1957600.0
2009-01-21 12:00:00,3.08,3.12,3.07,3.12,1909600.0,2.6933,2.7283,2.6846,2.7283,1909600.0
2009-01-21 13:00:00,3.12,3.14,3.09,3.13,1705600.0,2.7283,2.7458,2.7021,2.737,1705600.0
2009-01-21 14:00:00,3.13,3.14,3.11,3.14,1744800.0,2.737,2.7458,2.7195,2.7458,1744800.0
2009-01-21 15:00:00,3.14,3.19,3.13,3.17,5196000.0,2.7458,2.7895,2.737,2.772,5196000.0
2009-01-22 09:30:00,3.1,3.15,3.07,3.14,1633600.0,2.7108,2.7545,2.6846,2.7458,1633600.0
2009-01-22 10:00:00,3.14,3.19,3.12,3.14,2188800.0,2.7458,2.7895,2.7283,2.7458,2188800.0
2009-01-22 11:00:00,3.14,3.14,3.1,3.12,2156800.0,2.7458,2.7458,2.7108,2.7283,2156800.0
2009-01-22 12:00:00,3.12,3.16,3.11,3.15,9988800.0,2.7283,2.7633,2.7195,2.7545,9988800.0
2009-01-22 13:00:00,3.15,3.17,3.12,3.16,3260800.0,2.7545,2.772,2.7283,2.7633,3260800.0
2009-01-22 14:00:00,3.17,3.19,3.13,3.17,2775200.0,2.772,2.7895,2.737,2.772,2775200.0
2009-01-22 15:00:00,3.17,3.17,3.11,3.14,5165600.0,2.772,2.772,2.7195,2.7458,5165600.0
2009-01-23 09:30:00,3.08,3.13,3.02,3.11,968000.0,2.6933,2.737,2.6408,2.7195,968000.0
2009-01-23 10:00:00,3.11,3.16,3.09,3.13,2087200.0,2.7195,2.7633,2.7021,2.737,2087200.0
2009-01-23 11:00:00,3.13,3.19,3.13,3.14,1799200.0,2.737,2.7895,2.737,2.7458,1799200.0
2009-01-23 12:00:00,3.14,3.18,3.13,3.15,2437600.0,2.7458,2.7808,2.737,2.7545,2437600.0
2009-01-23 13:00:00,3.15,3.22,3.14,3.22,2280000.0,2.7545,2.8157,2.7458,2.8157,2280000.0
2009-01-23 14:00:00,3.22,3.22,3.13,3.13,2411200.0,2.8157,2.8157,2.737,2.737,2411200.0
2009-01-23 15:00:00,3.13,3.16,3.12,3.15,5014400.0,2.737,2.7633,2.7283,2.7545,5014400.0
2009-01-26 09:30:00,3.12,3.21,3.12,3.17,1896000.0,2.7283,2.807,2.7283,2.772,1896000.0
2009-01-26 10:00:00,3.17,3.23,3.15,3.21,3430400.0,2.772,2.8245,2.7545,2.807,3430400.0
2009-01-26 11:00:00,3.21,3.23,3.2,3.21,1356800.0,2.807,2.8245,2.7982,2.807,1356800.0
2009-01-26 12:00:00,3.2,3.26,3.19,3.25,2732000.0,2.7982,2.8507,2.7895,2.842,2732000.0
2009-01-26 13:00:00,3.25,3.26,3.19,3.2,2461600.0,2.842,2.8507,2.7895,2.7982,2461600.0
2009-01-26 14:00:00,3.2,3.23,3.15,3.22,2919200.0,2.7982,2.8245,2.7545,2.8157,2919200.0
2009-01-26 15:00:00,3.22,3.26,3.19,3.22,5496000.0,2.8157,2.8507,2.7895,2.8157,5496000.0
2009-01-27 09:30:00,3.25,3.28,3.16,3.25,927200.0,2.842,2.8682,2.7633,2.842,927200.0
2009-01-27 10:00:00,3.24,3.25,3.19,3.25,1327200.0,2.8332,2.842,2.7895,2.842,1327200.0
2009-01-27 11:00:00,3.25,3.28,3.23,3.23,992000.0,2.842,2.8682,2.8245,2.8245,992000.0
2009-01-27 12:00:00,3.23,3.28,3.23,3.27,1497600.0,2.8245,2.8682,2.8245,2.8595,1497600.0
2009-01-27 13:00:00,3.27,3.28,3.24,3.26,1527200.0,2.8595,2.8682,2.8332,2.8507,1527200.0
2009-01-27 14:00:00,3.26,3.28,3.24,3.27,1895200.0,2.8507,2.8682,2.8332,2.8595,1895200.0
2009-01-27 15:00:00,3.27,3.28,3.25,3.26,3901600.0,2.8595,2.8682,2.842,2.8507,3901600.0
2009-01-28 09:30:00,3.32,3.37,3.27,3.34,919200.0,2.9032,2.9469,2.8595,2.9207,919200.0
2009-01-28 10:00:00,3.34,3.41,3.33,3.39,1988000.0,2.9207,2.9819,2.9119,2.9644,1988000.0
2009-01-28 11:00:00,3.4,3.41,3.38,3.39,1691200.0,2.9731,2.9819,2.9556,2.9644,1691200.0
2009-01-28 12:00:00,3.39,3.43,3.39,3.43,1603200.0,2.9644,2.9994,2.9644,2.9994,1603200.0
2009-01-28 13:00:00,3.43,3.5,3.42,3.48,3803200.0,2.9994,3.0606,2.9906,3.0431,3803200.0
2009-01-28 14:00:00,3.47,3.5,3.45,3.48,3476800.0,3.0343,3.0606,3.0169,3.0431,3476800.0
2009-01-28 15:00:00,3.48,3.49,3.42,3.46,8847200.0,3.0431,3.0518,2.9906,3.0256,8847200.0
2009-01-29 09:30:00,3.42,3.46,3.34,3.34,1156000.0,2.9906,3.0256,2.9207,2.9207,1156000.0
2009-01-29 10:00:00,3.34,3.41,3.32,3.41,1709600.0,2.9207,2.9819,2.9032,2.9819,1709600.0
2009-01-29 11:00:00,3.41,3.42,3.37,3.38,508000.0,2.9819,2.9906,2.9469,2.9556,508000.0
2009-01-29 12:00:00,3.38,3.38,3.37,3.37,3266400.0,2.9556,2.9556,2.9469,2.9469,3266400.0
2009-01-29 13:00:00,3.37,3.37,3.33,3.34,860000.0,2.9469,2.9469,2.9119,2.9207,860000.0
2009-01-29 14:00:00,3.34,3.36,3.33,3.34,1330400.0,2.9207,2.9382,2.9119,2.9207,1330400.0
2009-01-29 15:00:00,3.34,3.36,3.32,3.33,2905600.0,2.9207,2.9382,2.9032,2.9119,2905600.0
2009-01-30 09:30:00,3.33,3.37,3.3,3.31,1356800.0,2.9119,2.9469,2.8857,2.8944,1356800.0
2009-01-30 10:00:00,3.31,3.33,3.29,3.3,1756000.0,2.8944,2.9119,2.8769,2.8857,1756000.0
2009-01-30 11:00:00,3.3,3.32,3.28,3.29,1178400.0,2.8857,2.9032,2.8682,2.8769,1178400.0
2009-01-30 12:00:00,3.3,3.31,3.28,3.31,1108000.0,2.8857,2.8944,2.8682,2.8944,1108000.0
2009-01-30 13:00:00,3.31,3.32,3.29,3.31,4085600.0,2.8944,2.9032,2.8769,2.8944,4085600.0
2009-01-30 14:00:00,3.31,3.32,3.28,3.28,1808000.0,2.8944,2.9032,2.8682,2.8682,1808000.0
2009-01-30 15:00:00,3.28,3.3,3.26,3.27,5954400.0,2.8682,2.8857,2.8507,2.8595,5954400.0
2009-02-02 09:30:00,3.19,3.2,3.16,3.17,2141600.0,2.7895,2.7982,2.7633,2.772,2141600.0
2009-02-02 10:00:00,3.18,3.26,3.18,3.23,2001600.0,2.7808,2.8507,2.7808,2.8245,2001600.0
2009-02-02 11:00:00,3.23,3.24,3.21,3.23,1688800.0,2.8245,2.8332,2.807,2.8245,1688800.0
2009-02-02 12:00:00,3.23,3.27,3.23,3.26,1335200.0,2.8245,2.8595,2.8245,2.8507,1335200.0
2009-02-02 13:00:00,3.26,3.26,3.2,3.21,1577600.0,2.8507,2.8507,2.7982,2.807,1577600.0
2009-02-02 14:00:00,3.2,3.21,3.18,3.19,1603200.0,2.7982,2.807,2.7808,2.7895,1603200.0
2009-02-02 15:00:00,3.19,3.27,3.19,3.24,3264000.0,2.7895,2.8595,2.7895,2.8332,3264000.0
2009-02-03 09:30:00,3.27,3.3,3.2,3.22,562400.0,2.8595,2.8857,2.7982,2.8157,562400.0
2009-02-03 10:00:00,3.22,3.29,3.21,3.28,1393600.0,2.8157,2.8769,2.807,2.8682,1393600.0
2009-02-03 11:00:00,3.28,3.31,3.27,3.27,1026400.0,2.8682,2.8944,2.8595,2.8595,1026400.0
2009-02-03 12:00:00,3.28,3.28,3.26,3.26,832800.0,2.8682,2.8682,2.8507,2.8507,832800.0
2009-02-03 13:00:00,3.26,3.28,3.25,3.27,1056800.0,2.8507,2.8682,2.842,2.8595,1056800.0
2009-02-03 14:00:00,3.27,3.32,3.27,3.3,1257600.0,2.8595,2.9032,2.8595,2.8857,1257600.0
2009-02-03 15:00:00,3.3,3.35,3.29,3.31,3717600.0,2.8857,2.9294,2.8769,2.8944,3717600.0
2009-02-04 09:30:00,3.33,3.5,3.33,3.5,2156000.0,2.9119,3.0606,2.9119,3.0606,2156000.0
2009-02-04 10:00:00,3.5,3.56,3.5,3.54,5622400.0,3.0606,3.113,3.0606,3.0956,5622400.0
2009-02-04 11:00:00,3.54,3.54,3.53,3.53,1274400.0,3.0956,3.0956,3.0868,3.0868,1274400.0
2009-02-04 12:00:00,3.53,3.54,3.52,3.53,1492000.0,3.0868,3.0956,3.0781,3.0868,1492000.0
2009-02-04 13:00:00,3.53,3.54,3.52,3.53,3612800.0,3.0868,3.0956,3.0781,3.0868,3612800.0
2009-02-04 14:00:00,3.53,3.55,3.52,3.55,4324800.0,3.0868,3.1043,3.0781,3.1043,4324800.0
2009-02-04 15:00:00,3.55,3.6,3.54,3.57,14023200.0,3.1043,3.148,3.0956,3.1218,14023200.0
2009-02-05 09:30:00,3.5,3.52,3.4,3.46,2244000.0,3.0606,3.0781,2.9731,3.0256,2244000.0
2009-02-05 10:00:00,3.45,3.58,3.43,3.55,3727200.0,3.0169,3.1305,2.9994,3.1043,3727200.0
2009-02-05 11:00:00,3.55,3.56,3.54,3.55,1773600.0,3.1043,3.113,3.0956,3.1043,1773600.0
2009-02-05 12:00:00,3.56,3.6,3.55,3.58,1746400.0,3.113,3.148,3.1043,3.1305,1746400.0
2009-02-05 13:00:00,3.58,3.6,3.56,3.57,2295200.0,3.1305,3.148,3.113,3.1218,2295200.0
2009-02-05 14:00:00,3.57,3.62,3.57,3.57,1997600.0,3.1218,3.1655,3.1218,3.1218,1997600.0
2009-02-05 15:00:00,3.57,3.58,3.54,3.56,4785600.0,3.1218,3.1305,3.0956,3.113,4785600.0
2009-02-06 09:30:00,3.61,3.72,3.57,3.7,936800.0,3.1568,3.253,3.1218,3.2355,936800.0
2009-02-06 10:00:00,3.7,3.71,3.62,3.65,2855200.0,3.2355,3.2442,3.1655,3.1917,2855200.0
2009-02-06 11:00:00,3.65,3.66,3.62,3.65,3947200.0,3.1917,3.2005,3.1655,3.1917,3947200.0
2009-02-06 12:00:00,3.65,3.65,3.62,3.64,966400.0,3.1917,3.1917,3.1655,3.183,966400.0
2009-02-06 13:00:00,3.64,3.69,3.63,3.69,1666400.0,3.183,3.2267,3.1743,3.2267,1666400.0
2009-02-06 14:00:00,3.69,3.71,3.68,3.69,4709600.0,3.2267,3.2442,3.218,3.2267,4709600.0
2009-02-06 15:00:00,3.69,3.72,3.67,3.71,6395200.0,3.2267,3.253,3.2092,3.2442,6395200.0
2009-02-09 09:30:00,3.71,3.72,3.64,3.68,860800.0,3.2442,3.253,3.183,3.218,860800.0
2009-02-09 10:00:00,3.68,3.69,3.62,3.65,2256800.0,3.218,3.2267,3.1655,3.1917,2256800.0
2009-02-09 11:00:00,3.65,3.65,3.59,3.6,1371200.0,3.1917,3.1917,3.1393,3.148,1371200.0
2009-02-09 12:00:00,3.6,3.61,3.59,3.61,970400.0,3.148,3.1568,3.1393,3.1568,970400.0
2009-02-09 13:00:00,3.6,3.62,3.56,3.57,1112000.0,3.148,3.1655,3.113,3.1218,1112000.0
2009-02-09 14:00:00,3.57,3.58,3.54,3.56,1910400.0,3.1218,3.1305,3.0956,3.113,1910400.0
2009-02-09 15:00:00,3.56,3.59,3.56,3.58,4072000.0,3.113,3.1393,3.113,3.1305,4072000.0
2009-02-10 09:30:00,3.52,3.6,3.5,3.57,692000.0,3.0781,3.148,3.0606,3.1218,692000.0
2009-02-10 10:00:00,3.57,3.57,3.5,3.5,1615200.0,3.1218,3.1218,3.0606,3.0606,1615200.0
2009-02-10 11:00:00,3.5,3.53,3.38,3.41,2732000.0,3.0606,3.0868,2.9556,2.9819,2732000.0
2009-02-10 12:00:00,3.41,3.45,3.4,3.44,2363200.0,2.9819,3.0169,2.9731,3.0081,2363200.0
2009-02-10 13:00:00,3.44,3.44,3.41,3.44,2448000.0,3.0081,3.0081,2.9819,3.0081,2448000.0
2009-02-10 14:00:00,3.44,3.45,3.43,3.43,2366400.0,3.0081,3.0169,2.9994,2.9994,2366400.0
2009-02-10 15:00:00,3.43,3.46,3.42,3.44,4273600.0,2.9994,3.0256,2.9906,3.0081,4273600.0
2009-02-11 09:30:00,3.44,3.49,3.44,3.48,638400.0,3.0081,3.0518,3.0081,3.0431,638400.0
2009-02-11 10:00:00,3.48,3.5,3.43,3.47,2260800.0,3.0431,3.0606,2.9994,3.0343,2260800.0
2009-02-11 11:00:00,3.47,3.49,3.46,3.46,516800.0,3.0343,3.0518,3.0256,3.0256,516800.0
2009-02-11 12:00:00,3.46,3.48,3.44,3.46,480000.0,3.0256,3.0431,3.0081,3.0256,480000.0
2009-02-11 13:00:00,3.46,3.47,3.43,3.44,1083200.0,3.0256,3.0343,2.9994,3.0081,1083200.0
2009-02-11 14:00:00,3.44,3.5,3.44,3.5,1424000.0,3.0081,3.0606,3.0081,3.0606,1424000.0
2009-02-11 15:00:00,3.5,3.5,3.45,3.47,2576800.0,3.0606,3.0606,3.0169,3.0343,2576800.0
2009-02-12 09:30:00,3.47,3.47,3.4,3.42,759200.0,3.0343,3.0343,2.9731,2.9906,759200.0
2009-02-12 10:00:00,3.41,3.48,3.41,3.48,1684000.0,2.9819,3.0431,2.9819,3.0431,1684000.0
2009-02-12 11:00:00,3.48,3.5,3.44,3.47,914400.0,3.0431,3.0606,3.0081,3.0343,914400.0
2009-02-12 12:00:00,3.46,3.51,3.46,3.48,628800.0,3.0256,3.0693,3.0256,3.0431,628800.0
2009-02-12 13:00:00,3.48,3.5,3.45,3.48,1116800.0,3.0431,3.0606,3.0169,3.0431,1116800.0
2009-02-12 14:00:00,3.48,3.49,3.44,3.44,1294400.0,3.0431,3.0518,3.0081,3.0081,1294400.0
2009-02-12 15:00:00,3.44,3.55,3.44,3.54,4424800.0,3.0081,3.1043,3.0081,3.0956,4424800.0
2009-02-13 09:30:00,3.54,3.58,3.51,3.54,523200.0,3.0956,3.1305,3.0693,3.0956,523200.0
2009-02-13 10:00:00,3.54,3.57,3.53,3.55,1589600.0,3.0956,3.1218,3.0868,3.1043,1589600.0
2009-02-13 11:00:00,3.55,3.55,3.5,3.5,644000.0,3.1043,3.1043,3.0606,3.0606,644000.0
2009-02-13 12:00:00,3.5,3.53,3.47,3.48,682400.0,3.0606,3.0868,3.0343,3.0431,682400.0
2009-02-13 13:00:00,3.48,3.53,3.47,3.52,1567200.0,3.0431,3.0868,3.0343,3.0781,1567200.0
2009-02-13 14:00:00,3.52,3.53,3.49,3.5,1982400.0,3.0781,3.0868,3.0518,3.0606,1982400.0
2009-02-13 15:00:00,3.5,3.51,3.47,3.48,3167200.0,3.0606,3.0693,3.0343,3.0431,3167200.0
2009-02-17 09:30:00,3.18,3.38,3.18,3.31,1633600.0,2.7808,2.9556,2.7808,2.8944,1633600.0
2009-02-17 10:00:00,3.31,3.33,3.28,3.32,1963200.0,2.8944,2.9119,2.8682,2.9032,1963200.0
2009-02-17 11:00:00,3.32,3.33,3.28,3.29,1245600.0,2.9032,2.9119,2.8682,2.8769,1245600.0
2009-02-17 12:00:00,3.29,3.31,3.28,3.29,680800.0,2.8769,2.8944,2.8682,2.8769,680800.0
2009-02-17 13:00:00,3.29,3.29,3.26,3.28,1458400.0,2.8769,2.8769,2.8507,2.8682,1458400.0
2009-02-17 14:00:00,3.28,3.31,3.27,3.29,1162400.0,2.8682,2.8944,2.8595,2.8769,1162400.0
2009-02-17 15:00:00,3.29,3.36,3.28,3.31,6531200.0,2.8769,2.9382,2.8682,2.8944,6531200.0
2009-02-18 09:30:00,3.33,3.33,3.26,3.26,416000.0,2.9119,2.9119,2.8507,2.8507,416000.0
2009-02-18 10:00:00,3.26,3.32,3.22,3.3,1539200.0,2.8507,2.9032,2.8157,2.8857,1539200.0
2009-02-18 11:00:00,3.3,3.36,3.29,3.34,1828000.0,2.8857,2.9382,2.8769,2.9207,1828000.0
2009-02-18 12:00:00,3.34,3.35,3.31,3.33,1649600.0,2.9207,2.9294,2.8944,2.9119,1649600.0
2009-02-18 13:00:00,3.34,3.34,3.3,3.3,734400.0,2.9207,2.9207,2.8857,2.8857,734400.0
2009-02-18 14:00:00,3.3,3.32,3.28,3.32,1339200.0,2.8857,2.9032,2.8682,2.9032,1339200.0
2009-02-18 15:00:00,3.33,3.33,3.29,3.29,3645600.0,2.9119,2.9119,2.8769,2.8769,3645600.0
2009-02-19 09:30:00,3.33,3.34,3.3,3.33,469600.0,2.9119,2.9207,2.8857,2.9119,469600.0
2009-02-19 10:00:00,3.33,3.33,3.26,3.26,616000.0,2.9119,2.9119,2.8507,2.8507,616000.0
2009-02-19 11:00:00,3.26,3.29,3.24,3.24,557600.0,2.8507,2.8769,2.8332,2.8332,557600.0
2009-02-19 12:00:00,3.24,3.24,3.23,3.24,538400.0,2.8332,2.8332,2.8245,2.8332,538400.0
2009-02-19 13:00:00,3.24,3.26,3.22,3.22,712000.0,2.8332,2.8507,2.8157,2.8157,712000.0
2009-02-19 14:00:00,3.22,3.23,3.18,3.2,2302400.0,2.8157,2.8245,2.7808,2.7982,2302400.0
2009-02-19 15:00:00,3.2,3.2,3.14,3.15,5332800.0,2.7982,2.7982,2.7458,2.7545,5332800.0
2009-02-20 09:30:00,3.09,3.15,3.06,3.14,2033600.0,2.7021,2.7545,2.6758,2.7458,2033600.0
2009-02-20 10:00:00,3.14,3.18,3.13,3.15,2511200.0,2.7458,2.7808,2.737,2.7545,2511200.0
2009-02-20 11:00:00,3.15,3.17,3.13,3.15,2157600.0,2.7545,2.772,2.737,2.7545,2157600.0
2009-02-20 12:00:00,3.15,3.18,3.15,3.16,1792000.0,2.7545,2.7808,2.7545,2.7633,1792000.0
2009-02-20 13:00:00,3.16,3.19,3.15,3.19,2324800.0,2.7633,2.7895,2.7545,2.7895,2324800.0
2009-02-20 14:00:00,3.19,3.27,3.17,3.24,4079200.0,2.7895,2.8595,2.772,2.8332,4079200.0
2009-02-20 15:00:00,3.23,3.24,3.2,3.22,3736000.0,2.8245,2.8332,2.7982,2.8157,3736000.0
2009-02-23 09:30:00,3.25,3.27,3.21,3.23,2452800.0,2.842,2.8595,2.807,2.8245,2452800.0
2009-02-23 10:00:00,3.23,3.24,3.19,3.19,4178400.0,2.8245,2.8332,2.7895,2.7895,4178400.0
2009-02-23 11:00:00,3.19,3.2,3.17,3.17,2188800.0,2.7895,2.7982,2.772,2.772,2188800.0
2009-02-23 12:00:00,3.17,3.18,3.15,3.15,2852800.0,2.772,2.7808,2.7545,2.7545,2852800.0
2009-02-23 13:00:00,3.15,3.17,3.15,3.16,3188000.0,2.7545,2.772,2.7545,2.7633,3188000.0
2009-02-23 14:00:00,3.16,3.19,3.14,3.15,2726400.0,2.7633,2.7895,2.7458,2.7545,2726400.0
2009-02-23 15:00:00,3.15,3.17,3.12,3.13,4518400.0,2.7545,2.772,2.7283,2.737,4518400.0
2009-02-24 09:30:00,3.11,3.21,3.11,3.17,753600.0,2.7195,2.807,2.7195,2.772,753600.0
2009-02-24 10:00:00,3.17,3.23,3.14,3.21,1743200.0,2.772,2.8245,2.7458,2.807,1743200.0
2009-02-24 11:00:00,3.21,3.22,3.18,3.18,1524000.0,2.807,2.8157,2.7808,2.7808,1524000.0
2009-02-24 12:00:00,3.18,3.21,3.18,3.21,2020800.0,2.7808,2.807,2.7808,2.807,2020800.0
2009-02-24 13:00:00,3.21,3.24,3.19,3.23,1406400.0,2.807,2.8332,2.7895,2.8245,1406400.0
2009-02-24 14:00:00,3.24,3.27,3.22,3.26,2183200.0,2.8332,2.8595,2.8157,2.8507,2183200.0
2009-02-24 15:00:00,3.26,3.3,3.26,3.28,3656800.0,2.8507,2.8857,2.8507,2.8682,3656800.0
2009-02-25 09:30:00,3.23,3.27,3.21,3.26,885600.0,2.8245,2.8595,2.807,2.8507,885600.0
2009-02-25 10:00:00,3.25,3.26,3.2,3.2,1522400.0,2.842,2.8507,2.7982,2.7982,1522400.0
2009-02-25 11:00:00,3.2,3.28,3.2,3.22,1467200.0,2.7982,2.8682,2.7982,2.8157,1467200.0
2009-02-25 12:00:00,3.23,3.26,3.23,3.25,1474400.0,2.8245,2.8507,2.8245,2.842,1474400.0
2009-02-25 13:00:00,3.25,3.33,3.25,3.31,1455200.0,2.842,2.9119,2.842,2.8944,1455200.0
2009-02-25 14:00:00,3.32,3.32,3.26,3.3,2294400.0,2.9032,2.9032,2.8507,2.8857,2294400.0
2009-02-25 15:00:00,3.3,3.36,3.28,3.28,3328000.0,2.8857,2.9382,2.8682,2.8682,3328000.0
2009-02-26 09:30:00,3.34,3.35,3.3,3.33,935200.0,2.9207,2.9294,2.8857,2.9119,935200.0
2009-02-26 10:00:00,3.33,3.37,3.32,3.37,2120800.0,2.9119,2.9469,2.9032,2.9469,2120800.0
2009-02-26 11:00:00,3.37,3.38,3.34,3.35,1600800.0,2.9469,2.9556,2.9207,2.9294,1600800.0
2009-02-26 12:00:00,3.35,3.36,3.33,3.33,1363200.0,2.9294,2.9382,2.9119,2.9119,1363200.0
2009-02-26 13:00:00,3.34,3.34,3.3,3.34,4321600.0,2.9207,2.9207,2.8857,2.9207,4321600.0
2009-02-26 14:00:00,3.33,3.34,3.27,3.28,1800800.0,2.9119,2.9207,2.8595,2.8682,1800800.0
2009-02-26 15:00:00,3.28,3.31,3.25,3.27,3605600.0,2.8682,2.8944,2.842,2.8595,3605600.0
2009-02-27 09:30:00,3.17,3.27,3.17,3.25,772000.0,2.772,2.8595,2.772,2.842,772000.0
2009-02-27 10:00:00,3.25,3.28,3.24,3.27,1752000.0,2.842,2.8682,2.8332,2.8595,1752000.0
2009-02-27 11:00:00,3.27,3.28,3.24,3.28,905600.0,2.8595,2.8682,2.8332,2.8682,905600.0
2009-02-27 12:00:00,3.28,3.29,3.24,3.25,1742400.0,2.8682,2.8769,2.8332,2.842,1742400.0
2009-02-27 13:00:00,3.25,3.26,3.22,3.23,5195200.0,2.842,2.8507,2.8157,2.8245,5195200.0
2009-02-27 14:00:00,3.23,3.24,3.18,3.21,5622400.0,2.8245,2.8332,2.7808,2.807,5622400.0
2009-02-27 15:00:00,3.21,3.21,3.16,3.17,4512800.0,2.807,2.807,2.7633,2.772,4512800.0
2009-03-02 09:30:00,3.1,3.13,3.06,3.12,520000.0,2.7108,2.737,2.6758,2.7283,520000.0
2009-03-02 10:00:00,3.12,3.13,3.05,3.06,1954400.0,2.7283,2.737,2.6671,2.6758,1954400.0
2009-03-02 11:00:00,3.06,3.1,3.04,3.05,1935200.0,2.6758,2.7108,2.6583,2.6671,1935200.0
2009-03-02 12:00:00,3.05,3.06,3.03,3.04,1076800.0,2.6671,2.6758,2.6496,2.6583,1076800.0
2009-03-02 13:00:00,3.04,3.06,3.02,3.05,1155200.0,2.6583,2.6758,2.6408,2.6671,1155200.0
2009-03-02 14:00:00,3.05,3.06,3.03,3.03,1122400.0,2.6671,2.6758,2.6496,2.6496,1122400.0
2009-03-02 15:00:00,3.03,3.04,3.0,3.01,2787200.0,2.6496,2.6583,2.6234,2.6321,2787200.0
2009-03-03 09:30:00,3.05,3.06,3.01,3.05,545600.0,2.6671,2.6758,2.6321,2.6671,545600.0
2009-03-03 10:00:00,3.05,3.05,3.0,3.02,1650400.0,2.6671,2.6671,2.6234,2.6408,1650400.0
2009-03-03 11:00:00,3.01,3.02,2.96,2.96,1340800.0,2.6321,2.6408,2.5884,2.5884,1340800.0
2009-03-03 12:00:00,2.97,3.02,2.97,2.99,1275200.0,2.5971,2.6408,2.5971,2.6146,1275200.0
2009-03-03 13:00:00,2.98,3.02,2.97,3.01,1540000.0,2.6059,2.6408,2.5971,2.6321,1540000.0
2009-03-03 14:00:00,3.01,3.05,3.01,3.04,1682400.0,2.6321,2.6671,2.6321,2.6583,1682400.0
2009-03-03 15:00:00,3.04,3.04,2.99,3.0,3336000.0,2.6583,2.6583,2.6146,2.6234,3336000.0
2009-03-04 09:30:00,3.02,3.09,3.02,3.07,463200.0,2.6408,2.7021,2.6408,2.6846,463200.0
2009-03-04 10:00:00,3.07,3.14,3.07,3.13,1718400.0,2.6846,2.7458,2.6846,2.737,1718400.0
2009-03-04 11:00:00,3.13,3.19,3.13,3.18,1076000.0,2.737,2.7895,2.737,2.7808,1076000.0
2009-03-04 12:00:00,3.18,3.19,3.13,3.14,1566400.0,2.7808,2.7895,2.737,2.7458,1566400.0
2009-03-04 13:00:00,3.13,3.17,3.12,3.16,789600.0,2.737,2.772,2.7283,2.7633,789600.0
2009-03-04 14:00:00,3.16,3.21,3.15,3.2,991200.0,2.7633,2.807,2.7545,2.7982,991200.0
2009-03-04 15:00:00,3.2,3.21,3.15,3.16,2967200.0,2.7982,2.807,2.7545,2.7633,2967200.0
2009-03-05 09:30:00,3.08,3.11,3.02,3.1,912000.0,2.6933,2.7195,2.6408,2.7108,912000.0
2009-03-05 10:00:00,3.1,3.12,3.01,3.01,2398400.0,2.7108,2.7283,2.6321,2.6321,2398400.0
2009-03-05 11:00:00,3.01,3.03,2.97,2.99,2958400.0,2.6321,2.6496,2.5971,2.6146,2958400.0
2009-03-05 12:00:00,2.99,3.0,2.96,2.97,1537600.0,2.6146,2.6234,2.5884,2.5971,1537600.0
2009-03-05 13:00:00,2.97,3.01,2.97,3.0,2806400.0,2.5971,2.6321,2.5971,2.6234,2806400.0
2009-03-05 14:00:00,3.0,3.02,2.99,3.0,2272000.0,2.6234,2.6408,2.6146,2.6234,2272000.0
2009-03-05 15:00:00,3.0,3.04,2.98,3.01,5716800.0,2.6234,2.6583,2.6059,2.6321,5716800.0
2009-03-06 09:30:00,3.01,3.06,2.98,3.04,842400.0,2.6321,2.6758,2.6059,2.6583,842400.0
2009-03-06 10:00:00,3.04,3.05,2.95,2.95,2976800.0,2.6583,2.6671,2.5796,2.5796,2976800.0
2009-03-06 11:00:00,2.96,2.97,2.93,2.95,2412800.0,2.5884,2.5971,2.5621,2.5796,2412800.0
2009-03-06 12:00:00,2.95,2.99,2.93,2.94,2014400.0,2.5796,2.6146,2.5621,2.5709,2014400.0
2009-03-06 13:00:00,2.94,2.95,2.91,2.93,1909600.0,2.5709,2.5796,2.5447,2.5621,1909600.0
2009-03-06 14:00:00,2.93,2.95,2.91,2.91,2309600.0,2.5621,2.5796,2.5447,2.5447,2309600.0
2009-03-06 15:00:00,2.91,2.97,2.85,2.97,6607200.0,2.5447,2.5971,2.4922,2.5971,6607200.0
2009-03-09 09:30:00,2.91,2.97,2.89,2.92,1171200.0,2.5463,2.5988,2.5288,2.5551,1171200.0
2009-03-09 10:00:00,2.93,2.97,2.9,2.91,1590400.0,2.5638,2.5988,2.5376,2.5463,1590400.0
2009-03-09 11:00:00,2.91,2.94,2.89,2.9,1400800.0,2.5463,2.5726,2.5288,2.5376,1400800.0
2009-03-09 12:00:00,2.91,2.93,2.88,2.9,869600.0,2.5463,2.5638,2.5201,2.5376,869600.0
2009-03-09 13:00:00,2.89,2.9,2.87,2.9,1560800.0,2.5288,2.5376,2.5113,2.5376,1560800.0
2009-03-09 14:00:00,2.9,2.91,2.88,2.88,1645600.0,2.5376,2.5463,2.5201,2.5201,1645600.0
2009-03-09 15:00:00,2.88,2.89,2.86,2.87,4454400.0,2.5201,2.5288,2.5026,2.5113,4454400.0
2009-03-10 09:30:00,2.91,2.99,2.88,2.98,647200.0,2.5463,2.6163,2.5201,2.6076,647200.0
2009-03-10 10:00:00,2.98,3.04,2.98,3.03,1538400.0,2.6076,2.6601,2.6076,2.6513,1538400.0
2009-03-10 11:00:00,3.03,3.06,3.01,3.06,1271200.0,2.6513,2.6776,2.6338,2.6776,1271200.0
2009-03-10 12:00:00,3.06,3.09,3.05,3.08,1722400.0,2.6776,2.7038,2.6688,2.6951,1722400.0
2009-03-10 13:00:00,3.08,3.1,3.06,3.07,1190400.0,2.6951,2.7126,2.6776,2.6863,1190400.0
2009-03-10 14:00:00,3.08,3.08,3.05,3.08,1423200.0,2.6951,2.6951,2.6688,2.6951,1423200.0
2009-03-10 15:00:00,3.08,3.13,3.07,3.11,3922400.0,2.6951,2.7388,2.6863,2.7213,3922400.0
2009-03-11 09:30:00,3.15,3.15,3.1,3.15,1592000.0,2.7563,2.7563,2.7126,2.7563,1592000.0
2009-03-11 10:00:00,3.15,3.17,3.12,3.14,1705600.0,2.7563,2.7738,2.7301,2.7476,1705600.0
2009-03-11 11:00:00,3.15,3.19,3.15,3.18,2305600.0,2.7563,2.7913,2.7563,2.7826,2305600.0
2009-03-11 12:00:00,3.18,3.18,3.15,3.17,2360000.0,2.7826,2.7826,2.7563,2.7738,2360000.0
2009-03-11 13:00:00,3.17,3.19,3.16,3.18,1337600.0,2.7738,2.7913,2.7651,2.7826,1337600.0
2009-03-11 14:00:00,3.18,3.19,3.16,3.17,2065600.0,2.7826,2.7913,2.7651,2.7738,2065600.0
2009-03-11 15:00:00,3.17,3.28,3.17,3.25,7424800.0,2.7738,2.8701,2.7738,2.8438,7424800.0
2009-03-12 09:30:00,3.19,3.26,3.19,3.23,1009600.0,2.7913,2.8526,2.7913,2.8263,1009600.0
2009-03-12 10:00:00,3.23,3.29,3.23,3.28,1705600.0,2.8263,2.8788,2.8263,2.8701,1705600.0
2009-03-12 11:00:00,3.28,3.28,3.24,3.26,1903200.0,2.8701,2.8701,2.8351,2.8526,1903200.0
2009-03-12 12:00:00,3.26,3.29,3.25,3.29,1337600.0,2.8526,2.8788,2.8438,2.8788,1337600.0
2009-03-12 13:00:00,3.29,3.3,3.27,3.3,1367200.0,2.8788,2.8876,2.8613,2.8876,1367200.0
2009-03-12 14:00:00,3.3,3.35,3.3,3.35,2004000.0,2.8876,2.9313,2.8876,2.9313,2004000.0
2009-03-12 15:00:00,3.35,3.36,3.33,3.36,5071200.0,2.9313,2.9401,2.9138,2.9401,5071200.0
2009-03-13 09:30:00,3.37,3.4,3.34,3.38,2128800.0,2.9488,2.9751,2.9226,2.9576,2128800.0
2009-03-13 10:00:00,3.37,3.41,3.36,3.37,2408800.0,2.9488,2.9838,2.9401,2.9488,2408800.0
2009-03-13 11:00:00,3.37,3.38,3.29,3.32,2180000.0,2.9488,2.9576,2.8788,2.9051,2180000.0
2009-03-13 12:00:00,3.32,3.34,3.3,3.34,3402400.0,2.9051,2.9226,2.8876,2.9226,3402400.0
2009-03-13 13:00:00,3.34,3.35,3.31,3.34,1895200.0,2.9226,2.9313,2.8963,2.9226,1895200.0
2009-03-13 14:00:00,3.34,3.36,3.32,3.34,2481600.0,2.9226,2.9401,2.9051,2.9226,2481600.0
2009-03-13 15:00:00,3.34,3.36,3.34,3.36,4905600.0,2.9226,2.9401,2.9226,2.9401,4905600.0
2009-03-16 09:30:00,3.44,3.44,3.33,3.38,1985600.0,3.0101,3.0101,2.9138,2.9576,1985600.0
2009-03-16 10:00:00,3.37,3.38,3.33,3.35,1378400.0,2.9488,2.9576,2.9138,2.9313,1378400.0
2009-03-16 11:00:00,3.35,3.4,3.35,3.38,1404000.0,2.9313,2.9751,2.9313,2.9576,1404000.0
2009-03-16 12:00:00,3.38,3.41,3.37,3.41,1816000.0,2.9576,2.9838,2.9488,2.9838,1816000.0
2009-03-16 13:00:00,3.41,3.41,3.37,3.38,1646400.0,2.9838,2.9838,2.9488,2.9576,1646400.0
2009-03-16 14:00:00,3.38,3.39,3.37,3.37,2375200.0,2.9576,2.9663,2.9488,2.9488,2375200.0
2009-03-16 15:00:00,3.37,3.38,3.34,3.35,4824000.0,2.9488,2.9576,2.9226,2.9313,4824000.0
2009-03-17 09:30:00,3.34,3.38,3.33,3.34,1036800.0,2.9226,2.9576,2.9138,2.9226,1036800.0
2009-03-17 10:00:00,3.34,3.37,3.33,3.35,1119200.0,2.9226,2.9488,2.9138,2.9313,1119200.0
2009-03-17 11:00:00,3.35,3.36,3.32,3.36,1202400.0,2.9313,2.9401,2.9051,2.9401,1202400.0
2009-03-17 12:00:00,3.36,3.38,3.35,3.38,1808800.0,2.9401,2.9576,2.9313,2.9576,1808800.0
2009-03-17 13:00:00,3.38,3.42,3.37,3.38,1309600.0,2.9576,2.9926,2.9488,2.9576,1309600.0
2009-03-17 14:00:00,3.38,3.39,3.35,3.37,2202400.0,2.9576,2.9663,2.9313,2.9488,2202400.0
2009-03-17 15:00:00,3.37,3.42,3.37,3.42,3520800.0,2.9488,2.9926,2.9488,2.9926,3520800.0
2009-03-18 09:30:00,3.41,3.42,3.36,3.37,1136800.0,2.9838,2.9926,2.9401,2.9488,1136800.0
2009-03-18 10:00:00,3.37,3.39,3.35,3.39,1914400.0,2.9488,2.9663,2.9313,2.9663,1914400.0
2009-03-18 11:00:00,3.4,3.42,3.37,3.39,2229600.0,2.9751,2.9926,2.9488,2.9663,2229600.0
2009-03-18 12:00:00,3.39,3.43,3.39,3.42,1614400.0,2.9663,3.0013,2.9663,2.9926,1614400.0
2009-03-18 13:00:00,3.42,3.44,3.42,3.42,1128800.0,2.9926,3.0101,2.9926,2.9926,1128800.0
2009-03-18 14:00:00,3.42,3.56,3.42,3.54,3310400.0,2.9926,3.1151,2.9926,3.0976,3310400.0
2009-03-18 15:00:00,3.54,3.55,3.48,3.53,4159200.0,3.0976,3.1063,3.0451,3.0888,4159200.0
2009-03-19 09:30:00,3.54,3.58,3.48,3.48,640800.0,3.0976,3.1326,3.0451,3.0451,640800.0
2009-03-19 10:00:00,3.48,3.54,3.48,3.52,836000.0,3.0451,3.0976,3.0451,3.0801,836000.0
2009-03-19 11:00:00,3.53,3.54,3.5,3.53,1225600.0,3.0888,3.0976,3.0626,3.0888,1225600.0
2009-03-19 12:00:00,3.53,3.58,3.53,3.56,1760000.0,3.0888,3.1326,3.0888,3.1151,1760000.0
2009-03-19 13:00:00,3.56,3.57,3.54,3.55,1029600.0,3.1151,3.1238,3.0976,3.1063,1029600.0
2009-03-19 14:00:00,3.55,3.56,3.53,3.55,1304000.0,3.1063,3.1151,3.0888,3.1063,1304000.0
2009-03-19 15:00:00,3.55,3.57,3.54,3.55,3920000.0,3.1063,3.1238,3.0976,3.1063,3920000.0
2009-03-20 09:30:00,3.56,3.6,3.56,3.58,2970400.0,3.1151,3.1501,3.1151,3.1326,2970400.0
2009-03-20 10:00:00,3.58,3.59,3.54,3.56,625600.0,3.1326,3.1413,3.0976,3.1151,625600.0
2009-03-20 11:00:00,3.56,3.56,3.51,3.52,952000.0,3.1151,3.1151,3.0713,3.0801,952000.0
2009-03-20 12:00:00,3.52,3.53,3.49,3.5,1157600.0,3.0801,3.0888,3.0538,3.0626,1157600.0
2009-03-20 13:00:00,3.5,3.51,3.46,3.46,1341600.0,3.0626,3.0713,3.0276,3.0276,1341600.0
2009-03-20 14:00:00,3.46,3.46,3.44,3.45,1370400.0,3.0276,3.0276,3.0101,3.0188,1370400.0
2009-03-20 15:00:00,3.45,3.52,3.45,3.48,4953600.0,3.0188,3.0801,3.0188,3.0451,4953600.0
2009-03-23 09:30:00,3.59,3.62,3.56,3.6,884000.0,3.1413,3.1676,3.1151,3.1501,884000.0
2009-03-23 10:00:00,3.6,3.64,3.6,3.62,2192800.0,3.1501,3.1851,3.1501,3.1676,2192800.0
2009-03-23 11:00:00,3.62,3.62,3.6,3.62,1785600.0,3.1676,3.1676,3.1501,3.1676,1785600.0
2009-03-23 12:00:00,3.62,3.62,3.6,3.6,1251200.0,3.1676,3.1676,3.1501,3.1501,1251200.0
2009-03-23 13:00:00,3.6,3.62,3.57,3.58,1526400.0,3.1501,3.1676,3.1238,3.1326,1526400.0
2009-03-23 14:00:00,3.58,3.65,3.58,3.64,1746400.0,3.1326,3.1938,3.1326,3.1851,1746400.0
2009-03-23 15:00:00,3.64,3.7,3.63,3.7,3473600.0,3.1851,3.2376,3.1763,3.2376,3473600.0
2009-03-24 09:30:00,3.69,3.69,3.62,3.69,881600.0,3.2288,3.2288,3.1676,3.2288,881600.0
2009-03-24 10:00:00,3.69,3.7,3.62,3.62,1366400.0,3.2288,3.2376,3.1676,3.1676,1366400.0
2009-03-24 11:00:00,3.62,3.66,3.62,3.65,1274400.0,3.1676,3.2026,3.1676,3.1938,1274400.0
2009-03-24 12:00:00,3.65,3.66,3.64,3.66,900000.0,3.1938,3.2026,3.1851,3.2026,900000.0
2009-03-24 13:00:00,3.66,3.7,3.64,3.65,1198400.0,3.2026,3.2376,3.1851,3.1938,1198400.0
2009-03-24 14:00:00,3.65,3.69,3.65,3.66,1525600.0,3.1938,3.2288,3.1938,3.2026,1525600.0
2009-03-24 15:00:00,3.66,3.68,3.64,3.64,2176800.0,3.2026,3.2201,3.1851,3.1851,2176800.0
2009-03-25 09:30:00,3.69,3.74,3.65,3.73,689600.0,3.2288,3.2726,3.1938,3.2638,689600.0
2009-03-25 10:00:00,3.74,3.77,3.7,3.7,1972000.0,3.2726,3.2988,3.2376,3.2376,1972000.0
2009-03-25 11:00:00,3.7,3.73,3.69,3.69,1796800.0,3.2376,3.2638,3.2288,3.2288,1796800.0
2009-03-25 12:00:00,3.69,3.72,3.68,3.68,1358400.0,3.2288,3.2551,3.2201,3.2201,1358400.0
2009-03-25 13:00:00,3.68,3.69,3.63,3.64,2014400.0,3.2201,3.2288,3.1763,3.1851,2014400.0
2009-03-25 14:00:00,3.64,3.65,3.57,3.57,3355200.0,3.1851,3.1938,3.1238,3.1238,3355200.0
2009-03-25 15:00:00,3.57,3.68,3.56,3.67,4584800.0,3.1238,3.2201,3.1151,3.2113,4584800.0
2009-03-26 09:30:00,3.7,3.73,3.69,3.71,976000.0,3.2376,3.2638,3.2288,3.2463,976000.0
2009-03-26 10:00:00,3.71,3.72,3.68,3.71,1426400.0,3.2463,3.2551,3.2201,3.2463,1426400.0
2009-03-26 11:00:00,3.71,3.77,3.71,3.77,1242400.0,3.2463,3.2988,3.2463,3.2988,1242400.0
2009-03-26 12:00:00,3.77,3.79,3.76,3.78,1440800.0,3.2988,3.3163,3.2901,3.3076,1440800.0
2009-03-26 13:00:00,3.78,3.84,3.78,3.82,2389600.0,3.3076,3.3601,3.3076,3.3426,2389600.0
2009-03-26 14:00:00,3.82,3.86,3.76,3.76,3624800.0,3.3426,3.3776,3.2901,3.2901,3624800.0
2009-03-26 15:00:00,3.76,3.82,3.76,3.81,5079200.0,3.2901,3.3426,3.2901,3.3338,5079200.0
2009-03-27 09:30:00,3.76,3.79,3.75,3.75,901600.0,3.2901,3.3163,3.2813,3.2813,901600.0
2009-03-27 10:00:00,3.75,3.75,3.69,3.73,1891200.0,3.2813,3.2813,3.2288,3.2638,1891200.0
2009-03-27 11:00:00,3.73,3.75,3.71,3.73,1802400.0,3.2638,3.2813,3.2463,3.2638,1802400.0
2009-03-27 12:00:00,3.73,3.74,3.7,3.7,1543200.0,3.2638,3.2726,3.2376,3.2376,1543200.0
2009-03-27 13:00:00,3.7,3.72,3.69,3.7,1575200.0,3.2376,3.2551,3.2288,3.2376,1575200.0
2009-03-27 14:00:00,3.7,3.72,3.69,3.71,2603200.0,3.2376,3.2551,3.2288,3.2463,2603200.0
2009-03-27 15:00:00,3.71,3.73,3.69,3.69,4725600.0,3.2463,3.2638,3.2288,3.2288,4725600.0
2009-03-30 09:30:00,3.61,3.64,3.51,3.55,1484800.0,3.1588,3.1851,3.0713,3.1063,1484800.0
2009-03-30 10:00:00,3.55,3.59,3.49,3.51,3046400.0,3.1063,3.1413,3.0538,3.0713,3046400.0
2009-03-30 11:00:00,3.5,3.54,3.5,3.52,3151200.0,3.0626,3.0976,3.0626,3.0801,3151200.0
2009-03-30 12:00:00,3.52,3.55,3.52,3.53,1699200.0,3.0801,3.1063,3.0801,3.0888,1699200.0
2009-03-30 13:00:00,3.53,3.53,3.5,3.51,1160000.0,3.0888,3.0888,3.0626,3.0713,1160000.0
2009-03-30 14:00:00,3.51,3.53,3.49,3.49,2449600.0,3.0713,3.0888,3.0538,3.0538,2449600.0
2009-03-30 15:00:00,3.49,3.54,3.49,3.53,4981600.0,3.0538,3.0976,3.0538,3.0888,4981600.0
2009-03-31 09:30:00,3.56,3.6,3.53,3.55,596800.0,3.1151,3.1501,3.0888,3.1063,596800.0
2009-03-31 10:00:00,3.54,3.6,3.54,3.58,1670400.0,3.0976,3.1501,3.0976,3.1326,1670400.0
2009-03-31 11:00:00,3.58,3.6,3.57,3.59,1060000.0,3.1326,3.1501,3.1238,3.1413,1060000.0
2009-03-31 12:00:00,3.59,3.6,3.57,3.6,999200.0,3.1413,3.1501,3.1238,3.1501,999200.0
2009-03-31 13:00:00,3.6,3.64,3.6,3.63,1131200.0,3.1501,3.1851,3.1501,3.1763,1131200.0
2009-03-31 14:00:00,3.63,3.65,3.62,3.64,1662400.0,3.1763,3.1938,3.1676,3.1851,1662400.0
2009-03-31 15:00:00,3.64,3.64,3.55,3.56,5721600.0,3.1851,3.1851,3.1063,3.1151,5721600.0
2009-04-01 09:30:00,3.5,3.56,3.5,3.55,668000.0,3.0626,3.1151,3.0626,3.1063,668000.0
2009-04-01 10:00:00,3.54,3.63,3.54,3.62,1005600.0,3.0976,3.1763,3.0976,3.1676,1005600.0
2009-04-01 11:00:00,3.62,3.62,3.58,3.6,1575200.0,3.1676,3.1676,3.1326,3.1501,1575200.0
2009-04-01 12:00:00,3.6,3.63,3.6,3.61,1674400.0,3.1501,3.1763,3.1501,3.1588,1674400.0
2009-04-01 13:00:00,3.61,3.65,3.61,3.65,2113600.0,3.1588,3.1938,3.1588,3.1938,2113600.0
2009-04-01 14:00:00,3.65,3.68,3.64,3.67,2694400.0,3.1938,3.2201,3.1851,3.2113,2694400.0
2009-04-01 15:00:00,3.67,3.7,3.63,3.67,5765600.0,3.2113,3.2376,3.1763,3.2113,5765600.0
2009-04-02 09:30:00,3.72,3.86,3.71,3.86,958400.0,3.2551,3.3776,3.2463,3.3776,958400.0
2009-04-02 10:00:00,3.86,3.95,3.86,3.95,2894400.0,3.3776,3.4563,3.3776,3.4563,2894400.0
2009-04-02 11:00:00,3.95,4.04,3.94,4.0,3910400.0,3.4563,3.5351,3.4476,3.5001,3910400.0
2009-04-02 12:00:00,4.0,4.09,3.99,4.08,3238400.0,3.5001,3.5788,3.4913,3.5701,3238400.0
2009-04-02 13:00:00,4.08,4.08,3.97,3.99,4339200.0,3.5701,3.5701,3.4738,3.4913,4339200.0
2009-04-02 14:00:00,3.99,4.05,3.99,4.02,2909600.0,3.4913,3.5438,3.4913,3.5176,2909600.0
2009-04-02 15:00:00,4.02,4.03,3.97,3.98,5590400.0,3.5176,3.5263,3.4738,3.4826,5590400.0
2009-04-03 09:30:00,4.01,4.02,3.91,3.93,2005600.0,3.5088,3.5176,3.4213,3.4388,2005600.0
2009-04-03 10:00:00,3.93,3.93,3.86,3.88,3322400.0,3.4388,3.4388,3.3776,3.3951,3322400.0
2009-04-03 11:00:00,3.88,3.96,3.87,3.94,1527200.0,3.3951,3.4651,3.3863,3.4476,1527200.0
2009-04-03 12:00:00,3.93,3.97,3.92,3.92,1682400.0,3.4388,3.4738,3.4301,3.4301,1682400.0
2009-04-03 13:00:00,3.92,3.93,3.9,3.92,1817600.0,3.4301,3.4388,3.4126,3.4301,1817600.0
2009-04-03 14:00:00,3.92,3.92,3.9,3.9,2995200.0,3.4301,3.4301,3.4126,3.4126,2995200.0
2009-04-03 15:00:00,3.9,3.91,3.87,3.91,6063200.0,3.4126,3.4213,3.3863,3.4213,6063200.0
2009-04-06 09:30:00,3.87,3.92,3.82,3.85,1622400.0,3.3863,3.4301,3.3426,3.3688,1622400.0
2009-04-06 10:00:00,3.85,3.88,3.84,3.84,1712000.0,3.3688,3.3951,3.3601,3.3601,1712000.0
2009-04-06 11:00:00,3.85,3.85,3.82,3.84,1375200.0,3.3688,3.3688,3.3426,3.3601,1375200.0
2009-04-06 12:00:00,3.84,3.85,3.82,3.85,1484000.0,3.3601,3.3688,3.3426,3.3688,1484000.0
2009-04-06 13:00:00,3.85,3.85,3.82,3.85,2068000.0,3.3688,3.3688,3.3426,3.3688,2068000.0
2009-04-06 14:00:00,3.85,3.9,3.85,3.89,2775200.0,3.3688,3.4126,3.3688,3.4038,2775200.0
2009-04-06 15:00:00,3.89,3.92,3.86,3.9,3499200.0,3.4038,3.4301,3.3776,3.4126,3499200.0
2009-04-07 09:30:00,3.82,3.82,3.68,3.69,1983200.0,3.3426,3.3426,3.2201,3.2288,1983200.0
2009-04-07 10:00:00,3.68,3.72,3.67,3.68,2495200.0,3.2201,3.2551,3.2113,3.2201,2495200.0
2009-04-07 11:00:00,3.68,3.69,3.64,3.65,3372800.0,3.2201,3.2288,3.1851,3.1938,3372800.0
2009-04-07 12:00:00,3.65,3.66,3.62,3.62,2428800.0,3.1938,3.2026,3.1676,3.1676,2428800.0
2009-04-07 13:00:00,3.62,3.62,3.56,3.6,2536800.0,3.1676,3.1676,3.1151,3.1501,2536800.0
2009-04-07 14:00:00,3.6,3.63,3.6,3.63,2732800.0,3.1501,3.1763,3.1501,3.1763,2732800.0
2009-04-07 15:00:00,3.63,3.65,3.61,3.62,5280800.0,3.1763,3.1938,3.1588,3.1676,5280800.0
2009-04-08 09:30:00,3.5,3.63,3.5,3.61,2151200.0,3.0626,3.1763,3.0626,3.1588,2151200.0
2009-04-08 10:00:00,3.61,3.63,3.57,3.59,2216000.0,3.1588,3.1763,3.1238,3.1413,2216000.0
2009-04-08 11:00:00,3.59,3.63,3.59,3.6,1975200.0,3.1413,3.1763,3.1413,3.1501,1975200.0
2009-04-08 12:00:00,3.6,3.61,3.59,3.6,1493600.0,3.1501,3.1588,3.1413,3.1501,1493600.0
2009-04-08 13:00:00,3.6,3.61,3.6,3.61,2138400.0,3.1501,3.1588,3.1501,3.1588,2138400.0
2009-04-08 14:00:00,3.6,3.61,3.56,3.57,2961600.0,3.1501,3.1588,3.1151,3.1238,2961600.0
2009-04-08 15:00:00,3.57,3.6,3.55,3.6,4204000.0,3.1238,3.1501,3.1063,3.1501,4204000.0
2009-04-09 09:30:00,3.71,3.73,3.67,3.7,1195200.0,3.2463,3.2638,3.2113,3.2376,1195200.0
2009-04-09 10:00:00,3.7,3.76,3.7,3.75,1880800.0,3.2376,3.2901,3.2376,3.2813,1880800.0
2009-04-09 11:00:00,3.76,3.78,3.75,3.78,1196000.0,3.2901,3.3076,3.2813,3.3076,1196000.0
2009-04-09 12:00:00,3.79,3.8,3.78,3.79,1301600.0,3.3163,3.3251,3.3076,3.3163,1301600.0
2009-04-09 13:00:00,3.79,3.8,3.78,3.8,906400.0,3.3163,3.3251,3.3076,3.3251,906400.0
2009-04-09 14:00:00,3.8,3.81,3.77,3.8,1437600.0,3.3251,3.3338,3.2988,3.3251,1437600.0
2009-04-09 15:00:00,3.8,3.81,3.75,3.79,5777600.0,3.3251,3.3338,3.2813,3.3163,5777600.0
2009-04-13 09:30:00,3.74,3.77,3.67,3.69,913600.0,3.2726,3.2988,3.2113,3.2288,913600.0
2009-04-13 10:00:00,3.69,3.72,3.68,3.68,1668800.0,3.2288,3.2551,3.2201,3.2201,1668800.0
2009-04-13 11:00:00,3.68,3.7,3.67,3.69,1391200.0,3.2201,3.2376,3.2113,3.2288,1391200.0
2009-04-13 12:00:00,3.69,3.72,3.69,3.71,1174400.0,3.2288,3.2551,3.2288,3.2463,1174400.0
2009-04-13 13:00:00,3.71,3.72,3.7,3.72,807200.0,3.2463,3.2551,3.2376,3.2551,807200.0
2009-04-13 14:00:00,3.72,3.73,3.71,3.71,1444000.0,3.2551,3.2638,3.2463,3.2463,1444000.0
2009-04-13 15:00:00,3.72,3.76,3.71,3.73,3346400.0,3.2551,3.2901,3.2463,3.2638,3346400.0
2009-04-14 09:30:00,3.7,3.76,3.66,3.74,1874400.0,3.2376,3.2901,3.2026,3.2726,1874400.0
2009-04-14 10:00:00,3.74,3.76,3.73,3.74,1588800.0,3.2726,3.2901,3.2638,3.2726,1588800.0
2009-04-14 11:00:00,3.74,3.76,3.73,3.75,853600.0,3.2726,3.2901,3.2638,3.2813,853600.0
2009-04-14 12:00:00,3.75,3.76,3.72,3.73,537600.0,3.2813,3.2901,3.2551,3.2638,537600.0
2009-04-14 13:00:00,3.73,3.73,3.71,3.72,796000.0,3.2638,3.2638,3.2463,3.2551,796000.0
2009-04-14 14:00:00,3.72,3.75,3.71,3.75,945600.0,3.2551,3.2813,3.2463,3.2813,945600.0
2009-04-14 15:00:00,3.75,3.77,3.73,3.74,2282400.0,3.2813,3.2988,3.2638,3.2726,2282400.0
2009-04-15 09:30:00,3.69,3.75,3.65,3.65,904800.0,3.2288,3.2813,3.1938,3.1938,904800.0
2009-04-15 10:00:00,3.66,3.69,3.64,3.65,2386400.0,3.2026,3.2288,3.1851,3.1938,2386400.0
2009-04-15 11:00:00,3.65,3.65,3.62,3.63,1156800.0,3.1938,3.1938,3.1676,3.1763,1156800.0
2009-04-15 12:00:00,3.63,3.64,3.61,3.64,2137600.0,3.1763,3.1851,3.1588,3.1851,2137600.0
2009-04-15 13:00:00,3.64,3.65,3.59,3.61,2764000.0,3.1851,3.1938,3.1413,3.1588,2764000.0
2009-04-15 14:00:00,3.61,3.63,3.56,3.57,3597600.0,3.1588,3.1763,3.1151,3.1238,3597600.0
2009-04-15 15:00:00,3.57,3.6,3.57,3.6,8140800.0,3.1238,3.1501,3.1238,3.1501,8140800.0
2009-04-16 09:30:00,3.67,3.92,3.67,3.79,6424800.0,3.2113,3.4301,3.2113,3.3163,6424800.0
2009-04-16 10:00:00,3.79,3.96,3.79,3.88,7040800.0,3.3163,3.4651,3.3163,3.3951,7040800.0
2009-04-16 11:00:00,3.88,3.95,3.87,3.94,2479200.0,3.3951,3.4563,3.3863,3.4476,2479200.0
2009-04-16 12:00:00,3.94,3.98,3.92,3.92,2655200.0,3.4476,3.4826,3.4301,3.4301,2655200.0
2009-04-16 13:00:00,3.92,3.94,3.89,3.92,2992800.0,3.4301,3.4476,3.4038,3.4301,2992800.0
2009-04-16 14:00:00,3.92,3.95,3.92,3.94,2934400.0,3.4301,3.4563,3.4301,3.4476,2934400.0
2009-04-16 15:00:00,3.94,3.96,3.93,3.93,6204800.0,3.4476,3.4651,3.4388,3.4388,6204800.0
2009-04-17 09:30:00,3.89,3.97,3.84,3.88,4648800.0,3.4038,3.4738,3.3601,3.3951,4648800.0
2009-04-17 10:00:00,3.88,3.89,3.78,3.78,2788000.0,3.3951,3.4038,3.3076,3.3076,2788000.0
2009-04-17 11:00:00,3.78,3.83,3.75,3.81,2464000.0,3.3076,3.3513,3.2813,3.3338,2464000.0
2009-04-17 12:00:00,3.81,3.84,3.79,3.8,1578400.0,3.3338,3.3601,3.3163,3.3251,1578400.0
2009-04-17 13:00:00,3.8,3.83,3.8,3.82,1468800.0,3.3251,3.3513,3.3251,3.3426,1468800.0
2009-04-17 14:00:00,3.82,3.83,3.8,3.81,2203200.0,3.3426,3.3513,3.3251,3.3338,2203200.0
2009-04-17 15:00:00,3.81,3.82,3.79,3.81,4712800.0,3.3338,3.3426,3.3163,3.3338,4712800.0
2009-04-20 09:30:00,3.78,3.8,3.75,3.78,1739200.0,3.3076,3.3251,3.2813,3.3076,1739200.0
2009-04-20 10:00:00,3.78,3.78,3.72,3.73,2748800.0,3.3076,3.3076,3.2551,3.2638,2748800.0
2009-04-20 11:00:00,3.73,3.76,3.71,3.74,1783200.0,3.2638,3.2901,3.2463,3.2726,1783200.0
2009-04-20 12:00:00,3.74,3.78,3.73,3.78,1203200.0,3.2726,3.3076,3.2638,3.3076,1203200.0
2009-04-20 13:00:00,3.78,3.78,3.75,3.76,1393600.0,3.3076,3.3076,3.2813,3.2901,1393600.0
2009-04-20 14:00:00,3.76,3.77,3.75,3.77,1936000.0,3.2901,3.2988,3.2813,3.2988,1936000.0
2009-04-20 15:00:00,3.77,3.8,3.76,3.79,5976000.0,3.2988,3.3251,3.2901,3.3163,5976000.0
2009-04-21 09:30:00,3.81,3.88,3.77,3.85,1214400.0,3.3338,3.3951,3.2988,3.3688,1214400.0
2009-04-21 10:00:00,3.85,3.87,3.82,3.84,1756000.0,3.3688,3.3863,3.3426,3.3601,1756000.0
2009-04-21 11:00:00,3.84,3.91,3.84,3.91,1892000.0,3.3601,3.4213,3.3601,3.4213,1892000.0
2009-04-21 12:00:00,3.91,3.95,3.91,3.94,1754400.0,3.4213,3.4563,3.4213,3.4476,1754400.0
2009-04-21 13:00:00,3.94,3.94,3.92,3.93,1791200.0,3.4476,3.4476,3.4301,3.4388,1791200.0
2009-04-21 14:00:00,3.93,3.94,3.91,3.91,2397600.0,3.4388,3.4476,3.4213,3.4213,2397600.0
2009-04-21 15:00:00,3.91,3.94,3.9,3.93,6749600.0,3.4213,3.4476,3.4126,3.4388,6749600.0
2009-04-22 09:30:00,3.88,3.99,3.86,3.99,1246400.0,3.3951,3.4913,3.3776,3.4913,1246400.0
2009-04-22 10:00:00,3.98,4.07,3.98,4.05,2956000.0,3.4826,3.5613,3.4826,3.5438,2956000.0
2009-04-22 11:00:00,4.05,4.1,4.05,4.1,1773600.0,3.5438,3.5876,3.5438,3.5876,1773600.0
2009-04-22 12:00:00,4.1,4.12,4.07,4.08,2079200.0,3.5876,3.6051,3.5613,3.5701,2079200.0
2009-04-22 13:00:00,4.08,4.11,4.07,4.07,2026400.0,3.5701,3.5963,3.5613,3.5613,2026400.0
2009-04-22 14:00:00,4.07,4.13,4.07,4.1,1763200.0,3.5613,3.6138,3.5613,3.5876,1763200.0
2009-04-22 15:00:00,4.1,4.12,4.02,4.03,4175200.0,3.5876,3.6051,3.5176,3.5263,4175200.0
2009-04-23 09:30:00,3.99,4.05,3.97,3.97,1416800.0,3.4913,3.5438,3.4738,3.4738,1416800.0
2009-04-23 10:00:00,3.97,4.0,3.93,3.94,1408800.0,3.4738,3.5001,3.4388,3.4476,1408800.0
2009-04-23 11:00:00,3.94,3.95,3.9,3.93,1206400.0,3.4476,3.4563,3.4126,3.4388,1206400.0
2009-04-23 12:00:00,3.94,3.99,3.93,3.99,842400.0,3.4476,3.4913,3.4388,3.4913,842400.0
2009-04-23 13:00:00,3.99,4.02,3.98,4.02,1296800.0,3.4913,3.5176,3.4826,3.5176,1296800.0
2009-04-23 14:00:00,4.02,4.02,3.99,4.01,1741600.0,3.5176,3.5176,3.4913,3.5088,1741600.0
2009-04-23 15:00:00,4.01,4.03,3.96,4.02,3851200.0,3.5088,3.5263,3.4651,3.5176,3851200.0
2009-04-24 09:30:00,4.04,4.1,4.03,4.09,1505600.0,3.5351,3.5876,3.5263,3.5788,1505600.0
2009-04-24 10:00:00,4.09,4.11,4.06,4.09,1257600.0,3.5788,3.5963,3.5526,3.5788,1257600.0
2009-04-24 11:00:00,4.08,4.18,4.08,4.18,2110400.0,3.5701,3.6576,3.5701,3.6576,2110400.0
2009-04-24 12:00:00,4.18,4.18,4.16,4.18,1532000.0,3.6576,3.6576,3.6401,3.6576,1532000.0
2009-04-24 13:00:00,4.18,4.18,4.16,4.17,1597600.0,3.6576,3.6576,3.6401,3.6488,1597600.0
2009-04-24 14:00:00,4.17,4.18,4.12,4.18,3726400.0,3.6488,3.6576,3.6051,3.6576,3726400.0
2009-04-24 15:00:00,4.18,4.18,4.15,4.16,4982400.0,3.6576,3.6576,3.6313,3.6401,4982400.0
2009-04-27 09:30:00,4.1,4.12,4.06,4.1,880000.0,3.5876,3.6051,3.5526,3.5876,880000.0
2009-04-27 10:00:00,4.11,4.12,4.06,4.12,1639200.0,3.5963,3.6051,3.5526,3.6051,1639200.0
2009-04-27 11:00:00,4.12,4.14,4.1,4.13,1277600.0,3.6051,3.6226,3.5876,3.6138,1277600.0
2009-04-27 12:00:00,4.13,4.15,4.1,4.11,1161600.0,3.6138,3.6313,3.5876,3.5963,1161600.0
2009-04-27 13:00:00,4.11,4.12,4.09,4.1,1136000.0,3.5963,3.6051,3.5788,3.5876,1136000.0
2009-04-27 14:00:00,4.1,4.11,4.08,4.11,1384800.0,3.5876,3.5963,3.5701,3.5963,1384800.0
2009-04-27 15:00:00,4.11,4.13,4.09,4.11,3055200.0,3.5963,3.6138,3.5788,3.5963,3055200.0
2009-04-28 09:30:00,4.03,4.12,4.0,4.1,1602400.0,3.5263,3.6051,3.5001,3.5876,1602400.0
2009-04-28 10:00:00,4.1,4.16,4.1,4.15,1135200.0,3.5876,3.6401,3.5876,3.6313,1135200.0
2009-04-28 11:00:00,4.14,4.17,4.1,4.11,739200.0,3.6226,3.6488,3.5876,3.5963,739200.0
2009-04-28 12:00:00,4.11,4.14,4.11,4.12,591200.0,3.5963,3.6226,3.5963,3.6051,591200.0
2009-04-28 13:00:00,4.13,4.14,4.1,4.11,952800.0,3.6138,3.6226,3.5876,3.5963,952800.0
2009-04-28 14:00:00,4.11,4.15,4.11,4.13,788000.0,3.5963,3.6313,3.5963,3.6138,788000.0
2009-04-28 15:00:00,4.13,4.14,4.1,4.12,2704000.0,3.6138,3.6226,3.5876,3.6051,2704000.0
2009-04-29 09:30:00,4.14,4.18,4.12,4.18,1236800.0,3.6226,3.6576,3.6051,3.6576,1236800.0
2009-04-29 10:00:00,4.18,4.22,4.16,4.22,1236000.0,3.6576,3.6926,3.6401,3.6926,1236000.0
2009-04-29 11:00:00,4.22,4.27,4.21,4.26,1234400.0,3.6926,3.7363,3.6838,3.7276,1234400.0
2009-04-29 12:00:00,4.26,4.28,4.25,4.25,1447200.0,3.7276,3.7451,3.7188,3.7188,1447200.0
2009-04-29 13:00:00,4.25,4.27,4.25,4.27,1163200.0,3.7188,3.7363,3.7188,3.7363,1163200.0
2009-04-29 14:00:00,4.27,4.31,4.25,4.27,1584000.0,3.7363,3.7713,3.7188,3.7363,1584000.0
2009-04-29 15:00:00,4.27,4.28,4.22,4.26,2512800.0,3.7363,3.7451,3.6926,3.7276,2512800.0
2009-04-30 09:30:00,4.37,4.37,4.25,4.34,983200.0,3.8238,3.8238,3.7188,3.7976,983200.0
2009-04-30 10:00:00,4.33,4.37,4.33,4.36,1308000.0,3.7888,3.8238,3.7888,3.8151,1308000.0
2009-04-30 11:00:00,4.36,4.38,4.34,4.35,749600.0,3.8151,3.8326,3.7976,3.8063,749600.0
2009-04-30 12:00:00,4.35,4.36,4.28,4.29,932800.0,3.8063,3.8151,3.7451,3.7538,932800.0
2009-04-30 13:00:00,4.29,4.32,4.27,4.28,917600.0,3.7538,3.7801,3.7363,3.7451,917600.0
2009-04-30 14:00:00,4.28,4.28,4.26,4.26,1069600.0,3.7451,3.7451,3.7276,3.7276,1069600.0
2009-04-30 15:00:00,4.26,4.26,4.22,4.23,4460800.0,3.7276,3.7276,3.6926,3.7013,4460800.0
2009-05-01 09:30:00,4.22,4.25,4.19,4.22,671200.0,3.6926,3.7188,3.6663,3.6926,671200.0
2009-05-01 10:00:00,4.23,4.23,4.19,4.21,1183200.0,3.7013,3.7013,3.6663,3.6838,1183200.0
2009-05-01 11:00:00,4.21,4.25,4.21,4.22,1068000.0,3.6838,3.7188,3.6838,3.6926,1068000.0
2009-05-01 12:00:00,4.22,4.26,4.21,4.26,1004000.0,3.6926,3.7276,3.6838,3.7276,1004000.0
2009-05-01 13:00:00,4.26,4.3,4.25,4.28,671200.0,3.7276,3.7626,3.7188,3.7451,671200.0
2009-05-01 14:00:00,4.28,4.3,4.24,4.25,901600.0,3.7451,3.7626,3.7101,3.7188,901600.0
2009-05-01 15:00:00,4.25,4.26,4.22,4.26,2106400.0,3.7188,3.7276,3.6926,3.7276,2106400.0
2009-05-04 09:30:00,4.28,4.29,4.21,4.29,592800.0,3.7451,3.7538,3.6838,3.7538,592800.0
2009-05-04 10:00:00,4.29,4.37,4.29,4.35,1134400.0,3.7538,3.8238,3.7538,3.8063,1134400.0
2009-05-04 11:00:00,4.35,4.39,4.31,4.35,1108000.0,3.8063,3.8413,3.7713,3.8063,1108000.0
2009-05-04 12:00:00,4.35,4.36,4.31,4.34,1332000.0,3.8063,3.8151,3.7713,3.7976,1332000.0
2009-05-04 13:00:00,4.34,4.37,4.34,4.36,883200.0,3.7976,3.8238,3.7976,3.8151,883200.0
2009-05-04 14:00:00,4.36,4.38,4.35,4.36,1330400.0,3.8151,3.8326,3.8063,3.8151,1330400.0
2009-05-04 15:00:00,4.36,4.39,4.35,4.39,2903200.0,3.8151,3.8413,3.8063,3.8413,2903200.0
2009-05-05 09:30:00,4.38,4.39,4.3,4.34,783200.0,3.8326,3.8413,3.7626,3.7976,783200.0
2009-05-05 10:00:00,4.34,4.36,4.3,4.3,815200.0,3.7976,3.8151,3.7626,3.7626,815200.0
2009-05-05 11:00:00,4.3,4.31,4.27,4.3,1100000.0,3.7626,3.7713,3.7363,3.7626,1100000.0
2009-05-05 12:00:00,4.3,4.32,4.28,4.28,818400.0,3.7626,3.7801,3.7451,3.7451,818400.0
2009-05-05 13:00:00,4.28,4.3,4.27,4.28,1013600.0,3.7451,3.7626,3.7363,3.7451,1013600.0
2009-05-05 14:00:00,4.28,4.28,4.25,4.26,1518400.0,3.7451,3.7451,3.7188,3.7276,1518400.0
2009-05-05 15:00:00,4.26,4.3,4.26,4.27,3240800.0,3.7276,3.7626,3.7276,3.7363,3240800.0
2009-05-06 09:30:00,4.3,4.31,4.24,4.26,1132000.0,3.7626,3.7713,3.7101,3.7276,1132000.0
2009-05-06 10:00:00,4.26,4.26,4.19,4.21,924000.0,3.7276,3.7276,3.6663,3.6838,924000.0
2009-05-06 11:00:00,4.21,4.24,4.21,4.22,1045600.0,3.6838,3.7101,3.6838,3.6926,1045600.0
2009-05-06 12:00:00,4.22,4.22,4.18,4.18,1328000.0,3.6926,3.6926,3.6576,3.6576,1328000.0
2009-05-06 13:00:00,4.18,4.21,4.17,4.21,959200.0,3.6576,3.6838,3.6488,3.6838,959200.0
2009-05-06 14:00:00,4.21,4.23,4.2,4.22,1016800.0,3.6838,3.7013,3.6751,3.6926,1016800.0
2009-05-06 15:00:00,4.22,4.24,4.2,4.24,2831200.0,3.6926,3.7101,3.6751,3.7101,2831200.0
2009-05-07 09:30:00,4.29,4.29,4.16,4.18,720800.0,3.7538,3.7538,3.6401,3.6576,720800.0
2009-05-07 10:00:00,4.18,4.18,4.09,4.12,1360800.0,3.6576,3.6576,3.5788,3.6051,1360800.0
2009-05-07 11:00:00,4.12,4.14,4.09,4.1,919200.0,3.6051,3.6226,3.5788,3.5876,919200.0
2009-05-07 12:00:00,4.1,4.15,4.09,4.14,789600.0,3.5876,3.6313,3.5788,3.6226,789600.0
2009-05-07 13:00:00,4.14,4.15,4.1,4.11,1268800.0,3.6226,3.6313,3.5876,3.5963,1268800.0
2009-05-07 14:00:00,4.11,4.11,4.06,4.08,1381600.0,3.5963,3.5963,3.5526,3.5701,1381600.0
2009-05-07 15:00:00,4.08,4.09,3.98,4.03,5965600.0,3.5701,3.5788,3.4826,3.5263,5965600.0
2009-05-08 09:30:00,4.06,4.13,4.04,4.05,1498400.0,3.5526,3.6138,3.5351,3.5438,1498400.0
2009-05-08 10:00:00,4.06,4.06,3.95,3.98,2090400.0,3.5526,3.5526,3.4563,3.4826,2090400.0
2009-05-08 11:00:00,3.98,4.06,3.98,4.05,1672000.0,3.4826,3.5526,3.4826,3.5438,1672000.0
2009-05-08 12:00:00,4.05,4.05,4.03,4.05,919200.0,3.5438,3.5438,3.5263,3.5438,919200.0
2009-05-08 13:00:00,4.05,4.06,4.03,4.05,1305600.0,3.5438,3.5526,3.5263,3.5438,1305600.0
2009-05-08 14:00:00,4.05,4.08,4.05,4.06,1272000.0,3.5438,3.5701,3.5438,3.5526,1272000.0
2009-05-08 15:00:00,4.06,4.07,4.04,4.05,2309600.0,3.5526,3.5613,3.5351,3.5438,2309600.0
2009-05-11 09:30:00,4.0,4.0,3.91,3.92,1000800.0,3.5001,3.5001,3.4213,3.4301,1000800.0
2009-05-11 10:00:00,3.93,3.98,3.91,3.94,2056800.0,3.4388,3.4826,3.4213,3.4476,2056800.0
2009-05-11 11:00:00,3.94,3.95,3.91,3.92,1652000.0,3.4476,3.4563,3.4213,3.4301,1652000.0
2009-05-11 12:00:00,3.92,3.94,3.91,3.92,1080000.0,3.4301,3.4476,3.4213,3.4301,1080000.0
2009-05-11 13:00:00,3.92,3.95,3.91,3.93,1766400.0,3.4301,3.4563,3.4213,3.4388,1766400.0
2009-05-11 14:00:00,3.93,3.94,3.9,3.92,2400000.0,3.4388,3.4476,3.4126,3.4301,2400000.0
2009-05-11 15:00:00,3.92,3.92,3.87,3.89,5143200.0,3.4301,3.4301,3.3863,3.4038,5143200.0
2009-05-12 09:30:00,3.9,3.9,3.86,3.89,928000.0,3.4126,3.4126,3.3776,3.4038,928000.0
2009-05-12 10:00:00,3.89,3.9,3.86,3.89,2333600.0,3.4038,3.4126,3.3776,3.4038,2333600.0
2009-05-12 11:00:00,3.89,3.9,3.88,3.9,1159200.0,3.4038,3.4126,3.3951,3.4126,1159200.0
2009-05-12 12:00:00,3.9,3.9,3.88,3.88,929600.0,3.4126,3.4126,3.3951,3.3951,929600.0
2009-05-12 13:00:00,3.88,3.9,3.88,3.89,1093600.0,3.3951,3.4126,3.3951,3.4038,1093600.0
2009-05-12 14:00:00,3.89,3.91,3.87,3.91,1837600.0,3.4038,3.4213,3.3863,3.4213,1837600.0
2009-05-12 15:00:00,3.91,3.95,3.9,3.91,2910400.0,3.4213,3.4563,3.4126,3.4213,2910400.0
2009-05-13 09:30:00,3.86,3.9,3.84,3.85,1385600.0,3.3776,3.4126,3.3601,3.3688,1385600.0
2009-05-13 10:00:00,3.85,3.89,3.84,3.86,2087200.0,3.3688,3.4038,3.3601,3.3776,2087200.0
2009-05-13 11:00:00,3.86,3.88,3.85,3.86,1209600.0,3.3776,3.3951,3.3688,3.3776,1209600.0
2009-05-13 12:00:00,3.86,3.87,3.83,3.83,762400.0,3.3776,3.3863,3.3513,3.3513,762400.0
2009-05-13 13:00:00,3.83,3.85,3.82,3.85,1236000.0,3.3513,3.3688,3.3426,3.3688,1236000.0
2009-05-13 14:00:00,3.85,3.85,3.81,3.84,998400.0,3.3688,3.3688,3.3338,3.3601,998400.0
2009-05-13 15:00:00,3.84,3.85,3.82,3.83,3192000.0,3.3601,3.3688,3.3426,3.3513,3192000.0
2009-05-14 09:30:00,3.85,3.9,3.84,3.87,501600.0,3.3688,3.4126,3.3601,3.3863,501600.0
2009-05-14 10:00:00,3.87,3.93,3.87,3.91,910400.0,3.3863,3.4388,3.3863,3.4213,910400.0
2009-05-14 11:00:00,3.91,3.93,3.91,3.93,560000.0,3.4213,3.4388,3.4213,3.4388,560000.0
2009-05-14 12:00:00,3.93,3.97,3.93,3.96,997600.0,3.4388,3.4738,3.4388,3.4651,997600.0
2009-05-14 13:00:00,3.96,3.96,3.93,3.95,972800.0,3.4651,3.4651,3.4388,3.4563,972800.0
2009-05-14 14:00:00,3.94,3.97,3.94,3.96,1258400.0,3.4476,3.4738,3.4476,3.4651,1258400.0
2009-05-14 15:00:00,3.96,3.97,3.93,3.94,3280800.0,3.4651,3.4738,3.4388,3.4476,3280800.0
2009-05-15 09:30:00,3.94,4.04,3.92,3.99,1545600.0,3.4476,3.5351,3.4301,3.4913,1545600.0
2009-05-15 10:00:00,3.98,4.0,3.95,3.98,1960000.0,3.4826,3.5001,3.4563,3.4826,1960000.0
2009-05-15 11:00:00,3.98,3.98,3.96,3.97,1688000.0,3.4826,3.4826,3.4651,3.4738,1688000.0
2009-05-15 12:00:00,3.97,4.0,3.97,3.98,1520000.0,3.4738,3.5001,3.4738,3.4826,1520000.0
2009-05-15 13:00:00,3.98,4.0,3.97,3.99,1304000.0,3.4826,3.5001,3.4738,3.4913,1304000.0
2009-05-15 14:00:00,3.99,4.0,3.98,3.98,1223200.0,3.4913,3.5001,3.4826,3.4826,1223200.0
2009-05-15 15:00:00,3.98,4.0,3.97,3.98,2763200.0,3.4826,3.5001,3.4738,3.4826,2763200.0
2009-05-18 09:30:00,4.0,4.03,3.97,4.02,1039200.0,3.5001,3.5263,3.4738,3.5176,1039200.0
2009-05-18 10:00:00,4.02,4.05,3.97,4.05,2200000.0,3.5176,3.5438,3.4738,3.5438,2200000.0
2009-05-18 11:00:00,4.05,4.07,4.03,4.06,1411200.0,3.5438,3.5613,3.5263,3.5526,1411200.0
2009-05-18 12:00:00,4.06,4.09,4.05,4.08,1357600.0,3.5526,3.5788,3.5438,3.5701,1357600.0
2009-05-18 13:00:00,4.07,4.08,4.06,4.07,1523200.0,3.5613,3.5701,3.5526,3.5613,1523200.0
2009-05-18 14:00:00,4.07,4.11,4.07,4.1,1431200.0,3.5613,3.5963,3.5613,3.5876,1431200.0
2009-05-18 15:00:00,4.1,4.12,4.07,4.11,3609600.0,3.5876,3.6051,3.5613,3.5963,3609600.0
2009-05-19 09:30:00,4.09,4.13,4.07,4.1,1056000.0,3.5788,3.6138,3.5613,3.5876,1056000.0
2009-05-19 10:00:00,4.09,4.17,4.08,4.17,1324800.0,3.5788,3.6488,3.5701,3.6488,1324800.0
2009-05-19 11:00:00,4.17,4.21,4.15,4.2,2232000.0,3.6488,3.6838,3.6313,3.6751,2232000.0
2009-05-19 12:00:00,4.2,4.2,4.16,4.16,1412000.0,3.6751,3.6751,3.6401,3.6401,1412000.0
2009-05-19 13:00:00,4.16,4.2,4.16,4.2,1201600.0,3.6401,3.6751,3.6401,3.6751,1201600.0
2009-05-19 14:00:00,4.2,4.23,4.18,4.21,1292000.0,3.6751,3.7013,3.6576,3.6838,1292000.0
2009-05-19 15:00:00,4.21,4.24,4.18,4.18,3764800.0,3.6838,3.7101,3.6576,3.6576,3764800.0
2009-05-20 09:30:00,4.21,4.3,4.21,4.29,1420000.0,3.6838,3.7626,3.6838,3.7538,1420000.0
2009-05-20 10:00:00,4.29,4.31,4.28,4.3,1293600.0,3.7538,3.7713,3.7451,3.7626,1293600.0
2009-05-20 11:00:00,4.3,4.31,4.26,4.27,1043200.0,3.7626,3.7713,3.7276,3.7363,1043200.0
2009-05-20 12:00:00,4.27,4.29,4.23,4.23,956000.0,3.7363,3.7538,3.7013,3.7013,956000.0
2009-05-20 13:00:00,4.23,4.26,4.22,4.25,795200.0,3.7013,3.7276,3.6926,3.7188,795200.0
2009-05-20 14:00:00,4.25,4.27,4.22,4.24,1433600.0,3.7188,3.7363,3.6926,3.7101,1433600.0
2009-05-20 15:00:00,4.24,4.24,4.18,4.19,3048800.0,3.7101,3.7101,3.6576,3.6663,3048800.0
2009-05-21 09:30:00,4.16,4.17,4.06,4.11,802400.0,3.6401,3.6488,3.5526,3.5963,802400.0
2009-05-21 10:00:00,4.11,4.13,4.03,4.03,2052800.0,3.5963,3.6138,3.5263,3.5263,2052800.0
2009-05-21 11:00:00,4.03,4.04,4.0,4.03,1652000.0,3.5263,3.5351,3.5001,3.5263,1652000.0
2009-05-21 12:00:00,4.03,4.04,4.01,4.04,792800.0,3.5263,3.5351,3.5088,3.5351,792800.0
2009-05-21 13:00:00,4.04,4.04,4.0,4.01,747200.0,3.5351,3.5351,3.5001,3.5088,747200.0
2009-05-21 14:00:00,4.01,4.02,3.96,3.97,1513600.0,3.5088,3.5176,3.4651,3.4738,1513600.0
2009-05-21 15:00:00,3.97,4.0,3.97,4.0,2762400.0,3.4738,3.5001,3.4738,3.5001,2762400.0
2009-05-22 09:30:00,4.01,4.03,3.95,3.98,416000.0,3.5088,3.5263,3.4563,3.4826,416000.0
2009-05-22 10:00:00,3.98,4.04,3.98,4.04,1652000.0,3.4826,3.5351,3.4826,3.5351,1652000.0
2009-05-22 11:00:00,4.04,4.06,4.03,4.04,1204000.0,3.5351,3.5526,3.5263,3.5351,1204000.0
2009-05-22 12:00:00,4.04,4.06,4.03,4.05,1004000.0,3.5351,3.5526,3.5263,3.5438,1004000.0
2009-05-22 13:00:00,4.05,4.06,4.02,4.02,999200.0,3.5438,3.5526,3.5176,3.5176,999200.0
2009-05-22 14:00:00,4.02,4.05,4.02,4.05,762400.0,3.5176,3.5438,3.5176,3.5438,762400.0
2009-05-22 15:00:00,4.05,4.06,4.01,4.01,1867200.0,3.5438,3.5526,3.5088,3.5088,1867200.0
2009-05-26 09:30:00,3.99,4.08,3.95,4.08,904000.0,3.4913,3.5701,3.4563,3.5701,904000.0
2009-05-26 10:00:00,4.08,4.16,4.08,4.14,1636000.0,3.5701,3.6401,3.5701,3.6226,1636000.0
2009-05-26 11:00:00,4.14,4.17,4.14,4.16,684800.0,3.6226,3.6488,3.6226,3.6401,684800.0
2009-05-26 12:00:00,4.16,4.17,4.14,4.16,1110400.0,3.6401,3.6488,3.6226,3.6401,1110400.0
2009-05-26 13:00:00,4.16,4.2,4.16,4.2,1116000.0,3.6401,3.6751,3.6401,3.6751,1116000.0
2009-05-26 14:00:00,4.2,4.21,4.18,4.18,757600.0,3.6751,3.6838,3.6576,3.6576,757600.0
2009-05-26 15:00:00,4.18,4.18,4.15,4.18,1972000.0,3.6576,3.6576,3.6313,3.6576,1972000.0
2009-05-27 09:30:00,4.18,4.23,4.14,4.21,1097600.0,3.6576,3.7013,3.6226,3.6838,1097600.0
2009-05-27 10:00:00,4.21,4.23,4.18,4.2,1941600.0,3.6838,3.7013,3.6576,3.6751,1941600.0
2009-05-27 11:00:00,4.2,4.23,4.18,4.22,632000.0,3.6751,3.7013,3.6576,3.6926,632000.0
2009-05-27 12:00:00,4.23,4.24,4.2,4.2,539200.0,3.7013,3.7101,3.6751,3.6751,539200.0
2009-05-27 13:00:00,4.2,4.22,4.14,4.16,848800.0,3.6751,3.6926,3.6226,3.6401,848800.0
2009-05-27 14:00:00,4.16,4.18,4.14,4.16,869600.0,3.6401,3.6576,3.6226,3.6401,869600.0
2009-05-27 15:00:00,4.16,4.18,4.12,4.12,1928000.0,3.6401,3.6576,3.6051,3.6051,1928000.0
2009-05-28 09:30:00,4.19,4.2,4.1,4.11,1149600.0,3.6663,3.6751,3.5876,3.5963,1149600.0
2009-05-28 10:00:00,4.1,4.11,4.04,4.08,840800.0,3.5876,3.5963,3.5351,3.5701,840800.0
2009-05-28 11:00:00,4.08,4.12,4.07,4.12,748000.0,3.5701,3.6051,3.5613,3.6051,748000.0
2009-05-28 12:00:00,4.12,4.12,4.06,4.08,614400.0,3.6051,3.6051,3.5526,3.5701,614400.0
2009-05-28 13:00:00,4.08,4.15,4.07,4.13,787200.0,3.5701,3.6313,3.5613,3.6138,787200.0
2009-05-28 14:00:00,4.13,4.17,4.12,4.15,760000.0,3.6138,3.6488,3.6051,3.6313,760000.0
2009-05-28 15:00:00,4.15,4.16,4.12,4.14,1859200.0,3.6313,3.6401,3.6051,3.6226,1859200.0
2009-05-29 09:30:00,4.15,4.2,4.13,4.15,550400.0,3.6313,3.6751,3.6138,3.6313,550400.0
2009-05-29 10:00:00,4.15,4.18,4.14,4.15,662400.0,3.6313,3.6576,3.6226,3.6313,662400.0
2009-05-29 11:00:00,4.15,4.16,4.08,4.09,681600.0,3.6313,3.6401,3.5701,3.5788,681600.0
2009-05-29 12:00:00,4.09,4.12,4.09,4.1,408000.0,3.5788,3.6051,3.5788,3.5876,408000.0
2009-05-29 13:00:00,4.1,4.11,4.09,4.1,479200.0,3.5876,3.5963,3.5788,3.5876,479200.0
2009-05-29 14:00:00,4.1,4.11,4.09,4.11,1053600.0,3.5876,3.5963,3.5788,3.5963,1053600.0
2009-05-29 15:00:00,4.11,4.18,4.1,4.18,2797600.0,3.5963,3.6576,3.5876,3.6576,2797600.0
2009-06-01 09:30:00,4.25,4.29,4.22,4.29,890400.0,3.7188,3.7538,3.6926,3.7538,890400.0
2009-06-01 10:00:00,4.29,4.37,4.29,4.36,1521600.0,3.7538,3.8238,3.7538,3.8151,1521600.0
2009-06-01 11:00:00,4.36,4.4,4.36,4.39,1151200.0,3.8151,3.8501,3.8151,3.8413,1151200.0
2009-06-01 12:00:00,4.39,4.39,4.36,4.36,589600.0,3.8413,3.8413,3.8151,3.8151,589600.0
2009-06-01 13:00:00,4.36,4.38,4.34,4.37,660800.0,3.8151,3.8326,3.7976,3.8238,660800.0
2009-06-01 14:00:00,4.38,4.38,4.36,4.37,872000.0,3.8326,3.8326,3.8151,3.8238,872000.0
2009-06-01 15:00:00,4.37,4.4,4.34,4.38,2379200.0,3.8238,3.8501,3.7976,3.8326,2379200.0
2009-06-02 09:30:00,4.4,4.41,4.36,4.4,632000.0,3.8501,3.8588,3.8151,3.8501,632000.0
2009-06-02 10:00:00,4.4,4.42,4.37,4.39,1579200.0,3.8501,3.8676,3.8238,3.8413,1579200.0
2009-06-02 11:00:00,4.39,4.4,4.34,4.35,920000.0,3.8413,3.8501,3.7976,3.8063,920000.0
2009-06-02 12:00:00,4.35,4.36,4.32,4.35,696800.0,3.8063,3.8151,3.7801,3.8063,696800.0
2009-06-02 13:00:00,4.35,4.37,4.34,4.37,635200.0,3.8063,3.8238,3.7976,3.8238,635200.0
2009-06-02 14:00:00,4.37,4.38,4.35,4.37,1414400.0,3.8238,3.8326,3.8063,3.8238,1414400.0
2009-06-02 15:00:00,4.37,4.39,4.36,4.38,2143200.0,3.8238,3.8413,3.8151,3.8326,2143200.0
2009-06-03 09:30:00,4.31,4.32,4.25,4.26,872800.0,3.7713,3.7801,3.7188,3.7276,872800.0
2009-06-03 10:00:00,4.26,4.26,4.22,4.25,991200.0,3.7276,3.7276,3.6926,3.7188,991200.0
2009-06-03 11:00:00,4.25,4.25,4.18,4.18,1882400.0,3.7188,3.7188,3.6576,3.6576,1882400.0
2009-06-03 12:00:00,4.18,4.19,4.16,4.16,1994400.0,3.6576,3.6663,3.6401,3.6401,1994400.0
2009-06-03 13:00:00,4.16,4.16,4.12,4.13,1544800.0,3.6401,3.6401,3.6051,3.6138,1544800.0
2009-06-03 14:00:00,4.13,4.18,4.13,4.17,1326400.0,3.6138,3.6576,3.6138,3.6488,1326400.0
2009-06-03 15:00:00,4.17,4.18,4.15,4.17,3191200.0,3.6488,3.6576,3.6313,3.6488,3191200.0
2009-06-04 09:30:00,4.18,4.25,4.15,4.25,556000.0,3.6576,3.7188,3.6313,3.7188,556000.0
2009-06-04 10:00:00,4.24,4.25,4.2,4.22,1960800.0,3.7101,3.7188,3.6751,3.6926,1960800.0
2009-06-04 11:00:00,4.22,4.23,4.21,4.21,813600.0,3.6926,3.7013,3.6838,3.6838,813600.0
2009-06-04 12:00:00,4.21,4.23,4.21,4.21,826400.0,3.6838,3.7013,3.6838,3.6838,826400.0
2009-06-04 13:00:00,4.21,4.23,4.21,4.22,2301600.0,3.6838,3.7013,3.6838,3.6926,2301600.0
2009-06-04 14:00:00,4.22,4.23,4.21,4.22,1087200.0,3.6926,3.7013,3.6838,3.6926,1087200.0
2009-06-04 15:00:00,4.22,4.23,4.21,4.22,2512000.0,3.6926,3.7013,3.6838,3.6926,2512000.0
2009-06-05 09:30:00,4.27,4.27,4.2,4.21,1341600.0,3.7363,3.7363,3.6751,3.6838,1341600.0
2009-06-05 10:00:00,4.21,4.22,4.13,4.2,3735200.0,3.6838,3.6926,3.6138,3.6751,3735200.0
2009-06-05 11:00:00,4.2,4.22,4.2,4.22,927200.0,3.6751,3.6926,3.6751,3.6926,927200.0
2009-06-05 12:00:00,4.22,4.24,4.21,4.24,907200.0,3.6926,3.7101,3.6838,3.7101,907200.0
2009-06-05 13:00:00,4.24,4.24,4.21,4.21,907200.0,3.7101,3.7101,3.6838,3.6838,907200.0
2009-06-05 14:00:00,4.21,4.22,4.16,4.18,1044800.0,3.6838,3.6926,3.6401,3.6576,1044800.0
2009-06-05 15:00:00,4.18,4.2,4.17,4.18,2059200.0,3.6576,3.6751,3.6488,3.6576,2059200.0
2009-06-08 09:30:00,4.15,4.16,4.06,4.07,749600.0,3.633,3.6418,3.5542,3.563,749600.0
2009-06-08 10:00:00,4.07,4.07,4.03,4.03,1407200.0,3.563,3.563,3.528,3.528,1407200.0
2009-06-08 11:00:00,4.03,4.04,4.0,4.0,1414400.0,3.528,3.5367,3.5017,3.5017,1414400.0
2009-06-08 12:00:00,4.0,4.02,3.98,4.01,1627200.0,3.5017,3.5192,3.4842,3.5105,1627200.0
2009-06-08 13:00:00,4.01,4.03,4.01,4.03,1009600.0,3.5105,3.528,3.5105,3.528,1009600.0
2009-06-08 14:00:00,4.03,4.03,4.02,4.03,1177600.0,3.528,3.528,3.5192,3.528,1177600.0
2009-06-08 15:00:00,4.03,4.08,4.02,4.04,4880800.0,3.528,3.5717,3.5192,3.5367,4880800.0
2009-06-09 09:30:00,4.07,4.11,4.07,4.09,812000.0,3.563,3.598,3.563,3.5805,812000.0
2009-06-09 10:00:00,4.08,4.12,4.07,4.1,838400.0,3.5717,3.6068,3.563,3.5893,838400.0
2009-06-09 11:00:00,4.1,4.12,4.09,4.1,791200.0,3.5893,3.6068,3.5805,3.5893,791200.0
2009-06-09 12:00:00,4.1,4.13,4.1,4.13,982400.0,3.5893,3.6155,3.5893,3.6155,982400.0
2009-06-09 13:00:00,4.13,4.14,4.12,4.14,1170400.0,3.6155,3.6243,3.6068,3.6243,1170400.0
2009-06-09 14:00:00,4.14,4.15,4.12,4.13,1893600.0,3.6243,3.633,3.6068,3.6155,1893600.0
2009-06-09 15:00:00,4.13,4.14,4.11,4.11,2777600.0,3.6155,3.6243,3.598,3.598,2777600.0
2009-06-10 09:30:00,4.15,4.21,4.15,4.18,935200.0,3.633,3.6856,3.633,3.6593,935200.0
2009-06-10 10:00:00,4.18,4.18,4.13,4.14,1126400.0,3.6593,3.6593,3.6155,3.6243,1126400.0
2009-06-10 11:00:00,4.14,4.17,4.12,4.17,1238400.0,3.6243,3.6505,3.6068,3.6505,1238400.0
2009-06-10 12:00:00,4.17,4.2,4.17,4.19,868000.0,3.6505,3.6768,3.6505,3.668,868000.0
2009-06-10 13:00:00,4.19,4.2,4.18,4.2,1940800.0,3.668,3.6768,3.6593,3.6768,1940800.0
2009-06-10 14:00:00,4.19,4.22,4.19,4.21,1598400.0,3.668,3.6943,3.668,3.6856,1598400.0
2009-06-10 15:00:00,4.21,4.24,4.2,4.24,3233600.0,3.6856,3.7118,3.6768,3.7118,3233600.0
2009-06-11 09:30:00,4.28,4.32,4.22,4.32,510400.0,3.7468,3.7819,3.6943,3.7819,510400.0
2009-06-11 10:00:00,4.32,4.36,4.32,4.35,1738400.0,3.7819,3.8169,3.7819,3.8081,1738400.0
2009-06-11 11:00:00,4.35,4.35,4.33,4.34,1739200.0,3.8081,3.8081,3.7906,3.7994,1739200.0
2009-06-11 12:00:00,4.34,4.34,4.32,4.34,1876800.0,3.7994,3.7994,3.7819,3.7994,1876800.0
2009-06-11 13:00:00,4.34,4.37,4.33,4.37,884000.0,3.7994,3.8256,3.7906,3.8256,884000.0
2009-06-11 14:00:00,4.37,4.37,4.34,4.35,2087200.0,3.8256,3.8256,3.7994,3.8081,2087200.0
2009-06-11 15:00:00,4.35,4.35,4.31,4.31,2971200.0,3.8081,3.8081,3.7731,3.7731,2971200.0
2009-06-12 09:30:00,4.25,4.28,4.17,4.18,833600.0,3.7206,3.7468,3.6505,3.6593,833600.0
2009-06-12 10:00:00,4.18,4.21,4.16,4.2,1436800.0,3.6593,3.6856,3.6418,3.6768,1436800.0
2009-06-12 11:00:00,4.2,4.2,4.17,4.18,475200.0,3.6768,3.6768,3.6505,3.6593,475200.0
2009-06-12 12:00:00,4.18,4.2,4.17,4.2,664000.0,3.6593,3.6768,3.6505,3.6768,664000.0
2009-06-12 13:00:00,4.2,4.2,4.19,4.2,448000.0,3.6768,3.6768,3.668,3.6768,448000.0
2009-06-12 14:00:00,4.2,4.24,4.19,4.23,952000.0,3.6768,3.7118,3.668,3.7031,952000.0
2009-06-12 15:00:00,4.23,4.24,4.21,4.24,1232800.0,3.7031,3.7118,3.6856,3.7118,1232800.0
2009-06-15 09:30:00,4.15,4.16,4.11,4.13,578400.0,3.633,3.6418,3.598,3.6155,578400.0
2009-06-15 10:00:00,4.13,4.14,4.07,4.09,676800.0,3.6155,3.6243,3.563,3.5805,676800.0
2009-06-15 11:00:00,4.09,4.11,4.07,4.09,928800.0,3.5805,3.598,3.563,3.5805,928800.0
2009-06-15 12:00:00,4.09,4.11,4.08,4.11,462400.0,3.5805,3.598,3.5717,3.598,462400.0
2009-06-15 13:00:00,4.11,4.12,4.1,4.1,623200.0,3.598,3.6068,3.5893,3.5893,623200.0
2009-06-15 14:00:00,4.1,4.12,4.09,4.1,633600.0,3.5893,3.6068,3.5805,3.5893,633600.0
2009-06-15 15:00:00,4.1,4.14,4.09,4.13,1809600.0,3.5893,3.6243,3.5805,3.6155,1809600.0
2009-06-16 09:30:00,4.16,4.2,4.13,4.15,729600.0,3.6418,3.6768,3.6155,3.633,729600.0
2009-06-16 10:00:00,4.15,4.17,4.13,4.15,962400.0,3.633,3.6505,3.6155,3.633,962400.0
2009-06-16 11:00:00,4.15,4.16,4.1,4.1,456800.0,3.633,3.6418,3.5893,3.5893,456800.0
2009-06-16 12:00:00,4.1,4.11,4.06,4.06,257600.0,3.5893,3.598,3.5542,3.5542,257600.0
2009-06-16 13:00:00,4.06,4.06,4.04,4.05,610400.0,3.5542,3.5542,3.5367,3.5455,610400.0
2009-06-16 14:00:00,4.05,4.05,4.02,4.03,1202400.0,3.5455,3.5455,3.5192,3.528,1202400.0
2009-06-16 15:00:00,4.03,4.04,4.0,4.01,2596800.0,3.528,3.5367,3.5017,3.5105,2596800.0
2009-06-17 09:30:00,4.01,4.05,3.98,3.99,297600.0,3.5105,3.5455,3.4842,3.493,297600.0
2009-06-17 10:00:00,3.99,4.03,3.97,4.02,1490400.0,3.493,3.528,3.4755,3.5192,1490400.0
2009-06-17 11:00:00,4.02,4.06,4.02,4.05,1360800.0,3.5192,3.5542,3.5192,3.5455,1360800.0
2009-06-17 12:00:00,4.06,4.08,4.03,4.03,878400.0,3.5542,3.5717,3.528,3.528,878400.0
2009-06-17 13:00:00,4.03,4.05,4.02,4.04,842400.0,3.528,3.5455,3.5192,3.5367,842400.0
2009-06-17 14:00:00,4.04,4.05,4.02,4.03,755200.0,3.5367,3.5455,3.5192,3.528,755200.0
2009-06-17 15:00:00,4.03,4.04,4.0,4.01,1948000.0,3.528,3.5367,3.5017,3.5105,1948000.0
2009-06-18 09:30:00,4.03,4.05,3.97,4.01,311200.0,3.528,3.5455,3.4755,3.5105,311200.0
2009-06-18 10:00:00,4.01,4.02,3.97,3.97,1013600.0,3.5105,3.5192,3.4755,3.4755,1013600.0
2009-06-18 11:00:00,3.98,4.0,3.97,4.0,496000.0,3.4842,3.5017,3.4755,3.5017,496000.0
2009-06-18 12:00:00,4.01,4.03,3.99,4.03,502400.0,3.5105,3.528,3.493,3.528,502400.0
2009-06-18 13:00:00,4.03,4.04,4.02,4.03,443200.0,3.528,3.5367,3.5192,3.528,443200.0
2009-06-18 14:00:00,4.02,4.04,4.02,4.04,1064800.0,3.5192,3.5367,3.5192,3.5367,1064800.0
2009-06-18 15:00:00,4.04,4.05,4.02,4.03,2870400.0,3.5367,3.5455,3.5192,3.528,2870400.0
2009-06-19 09:30:00,4.05,4.06,4.02,4.05,3557600.0,3.5455,3.5542,3.5192,3.5455,3557600.0
2009-06-19 10:00:00,4.05,4.05,4.02,4.03,712000.0,3.5455,3.5455,3.5192,3.528,712000.0
2009-06-19 11:00:00,4.03,4.03,4.0,4.01,486400.0,3.528,3.528,3.5017,3.5105,486400.0
2009-06-19 12:00:00,4.01,4.01,3.96,3.96,606400.0,3.5105,3.5105,3.4667,3.4667,606400.0
2009-06-19 13:00:00,3.97,3.98,3.96,3.96,504000.0,3.4755,3.4842,3.4667,3.4667,504000.0
2009-06-19 14:00:00,3.96,3.97,3.94,3.96,899200.0,3.4667,3.4755,3.4492,3.4667,899200.0
2009-06-19 15:00:00,3.96,3.98,3.95,3.95,2664000.0,3.4667,3.4842,3.4579,3.4579,2664000.0
2009-06-22 09:30:00,3.88,3.88,3.83,3.85,1384800.0,3.3967,3.3967,3.3529,3.3704,1384800.0
2009-06-22 10:00:00,3.85,3.87,3.84,3.86,1320800.0,3.3704,3.3879,3.3616,3.3792,1320800.0
2009-06-22 11:00:00,3.86,3.87,3.86,3.87,1112000.0,3.3792,3.3879,3.3792,3.3879,1112000.0
2009-06-22 12:00:00,3.87,3.87,3.87,3.87,736800.0,3.3879,3.3879,3.3879,3.3879,736800.0
2009-06-22 13:00:00,3.87,3.87,3.86,3.87,648000.0,3.3879,3.3879,3.3792,3.3879,648000.0
2009-06-22 14:00:00,3.87,3.88,3.86,3.87,1596000.0,3.3879,3.3967,3.3792,3.3879,1596000.0
2009-06-22 15:00:00,3.87,3.88,3.85,3.86,3238400.0,3.3879,3.3967,3.3704,3.3792,3238400.0
2009-06-23 09:30:00,3.87,3.89,3.85,3.87,659200.0,3.3879,3.4054,3.3704,3.3879,659200.0
2009-06-23 10:00:00,3.87,3.87,3.82,3.84,1322400.0,3.3879,3.3879,3.3441,3.3616,1322400.0
2009-06-23 11:00:00,3.84,3.86,3.84,3.85,930400.0,3.3616,3.3792,3.3616,3.3704,930400.0
2009-06-23 12:00:00,3.86,3.89,3.85,3.87,807200.0,3.3792,3.4054,3.3704,3.3879,807200.0
2009-06-23 13:00:00,3.87,3.89,3.85,3.85,600800.0,3.3879,3.4054,3.3704,3.3704,600800.0
2009-06-23 14:00:00,3.85,3.88,3.85,3.86,822400.0,3.3704,3.3967,3.3704,3.3792,822400.0
2009-06-23 15:00:00,3.86,3.88,3.85,3.86,1599200.0,3.3792,3.3967,3.3704,3.3792,1599200.0
2009-06-24 09:30:00,3.9,3.93,3.87,3.93,383200.0,3.4142,3.4404,3.3879,3.4404,383200.0
2009-06-24 10:00:00,3.93,3.98,3.91,3.96,868800.0,3.4404,3.4842,3.4229,3.4667,868800.0
2009-06-24 11:00:00,3.96,3.96,3.93,3.93,734400.0,3.4667,3.4667,3.4404,3.4404,734400.0
2009-06-24 12:00:00,3.93,3.94,3.92,3.92,494400.0,3.4404,3.4492,3.4317,3.4317,494400.0
2009-06-24 13:00:00,3.92,3.93,3.92,3.92,409600.0,3.4317,3.4404,3.4317,3.4317,409600.0
2009-06-24 14:00:00,3.92,3.93,3.88,3.89,1280000.0,3.4317,3.4404,3.3967,3.4054,1280000.0
2009-06-24 15:00:00,3.89,3.89,3.86,3.89,2967200.0,3.4054,3.4054,3.3792,3.4054,2967200.0
2009-06-25 09:30:00,3.84,3.9,3.84,3.89,600000.0,3.3616,3.4142,3.3616,3.4054,600000.0
2009-06-25 10:00:00,3.9,3.94,3.89,3.93,1558400.0,3.4142,3.4492,3.4054,3.4404,1558400.0
2009-06-25 11:00:00,3.93,3.97,3.92,3.97,853600.0,3.4404,3.4755,3.4317,3.4755,853600.0
2009-06-25 12:00:00,3.97,3.98,3.95,3.95,560800.0,3.4755,3.4842,3.4579,3.4579,560800.0
2009-06-25 13:00:00,3.95,3.99,3.95,3.98,732800.0,3.4579,3.493,3.4579,3.4842,732800.0
2009-06-25 14:00:00,3.98,3.98,3.95,3.96,742400.0,3.4842,3.4842,3.4579,3.4667,742400.0
2009-06-25 15:00:00,3.96,3.97,3.94,3.97,2593600.0,3.4667,3.4755,3.4492,3.4755,2593600.0
2009-06-26 09:30:00,3.94,3.97,3.9,3.95,416000.0,3.4492,3.4755,3.4142,3.4579,416000.0
2009-06-26 10:00:00,3.95,3.97,3.94,3.96,592800.0,3.4579,3.4755,3.4492,3.4667,592800.0
2009-06-26 11:00:00,3.96,3.98,3.96,3.98,598400.0,3.4667,3.4842,3.4667,3.4842,598400.0
2009-06-26 12:00:00,3.98,4.0,3.98,4.0,360800.0,3.4842,3.5017,3.4842,3.5017,360800.0
2009-06-26 13:00:00,4.0,4.0,3.99,3.99,644800.0,3.5017,3.5017,3.493,3.493,644800.0
2009-06-26 14:00:00,3.98,3.99,3.97,3.98,524000.0,3.4842,3.493,3.4755,3.4842,524000.0
2009-06-26 15:00:00,3.98,4.0,3.98,3.99,2154400.0,3.4842,3.5017,3.4842,3.493,2154400.0
2009-06-29 09:30:00,3.97,4.0,3.96,3.98,338400.0,3.4755,3.5017,3.4667,3.4842,338400.0
2009-06-29 10:00:00,3.98,4.0,3.97,3.98,887200.0,3.4842,3.5017,3.4755,3.4842,887200.0
2009-06-29 11:00:00,3.98,3.99,3.97,3.97,785600.0,3.4842,3.493,3.4755,3.4755,785600.0
2009-06-29 12:00:00,3.97,3.97,3.94,3.94,608800.0,3.4755,3.4755,3.4492,3.4492,608800.0
2009-06-29 13:00:00,3.94,3.97,3.94,3.97,804000.0,3.4492,3.4755,3.4492,3.4755,804000.0
2009-06-29 14:00:00,3.97,3.97,3.93,3.94,709600.0,3.4755,3.4755,3.4404,3.4492,709600.0
2009-06-29 15:00:00,3.94,3.95,3.92,3.93,2031200.0,3.4492,3.4579,3.4317,3.4404,2031200.0
2009-06-30 09:30:00,3.95,3.98,3.92,3.97,653600.0,3.4579,3.4842,3.4317,3.4755,653600.0
2009-06-30 10:00:00,3.96,3.96,3.89,3.91,921600.0,3.4667,3.4667,3.4054,3.4229,921600.0
2009-06-30 11:00:00,3.91,3.92,3.89,3.92,1124000.0,3.4229,3.4317,3.4054,3.4317,1124000.0
2009-06-30 12:00:00,3.92,3.92,3.9,3.91,520800.0,3.4317,3.4317,3.4142,3.4229,520800.0
2009-06-30 13:00:00,3.91,3.93,3.9,3.92,701600.0,3.4229,3.4404,3.4142,3.4317,701600.0
2009-06-30 14:00:00,3.92,3.95,3.92,3.95,1492800.0,3.4317,3.4579,3.4317,3.4579,1492800.0
2009-06-30 15:00:00,3.95,3.97,3.94,3.96,2558400.0,3.4579,3.4755,3.4492,3.4667,2558400.0
2009-07-01 09:30:00,3.98,4.02,3.96,4.01,1219200.0,3.4842,3.5192,3.4667,3.5105,1219200.0
2009-07-01 10:00:00,4.01,4.05,3.99,4.04,1369600.0,3.5105,3.5455,3.493,3.5367,1369600.0
2009-07-01 11:00:00,4.04,4.06,4.03,4.06,1041600.0,3.5367,3.5542,3.528,3.5542,1041600.0
2009-07-01 12:00:00,4.06,4.1,4.05,4.09,1236800.0,3.5542,3.5893,3.5455,3.5805,1236800.0
2009-07-01 13:00:00,4.09,4.09,4.06,4.06,1310400.0,3.5805,3.5805,3.5542,3.5542,1310400.0
2009-07-01 14:00:00,4.06,4.07,4.05,4.05,2003200.0,3.5542,3.563,3.5455,3.5455,2003200.0
2009-07-01 15:00:00,4.05,4.06,4.04,4.04,4226400.0,3.5455,3.5542,3.5367,3.5367,4226400.0
2009-07-02 09:30:00,3.96,4.03,3.96,3.98,991200.0,3.4667,3.528,3.4667,3.4842,991200.0
2009-07-02 10:00:00,3.98,4.01,3.97,4.01,1976800.0,3.4842,3.5105,3.4755,3.5105,1976800.0
2009-07-02 11:00:00,4.0,4.03,4.0,4.0,1083200.0,3.5017,3.528,3.5017,3.5017,1083200.0
2009-07-02 12:00:00,4.0,4.02,4.0,4.02,636800.0,3.5017,3.5192,3.5017,3.5192,636800.0
2009-07-02 13:00:00,4.01,4.02,4.01,4.02,832800.0,3.5105,3.5192,3.5105,3.5192,832800.0
2009-07-02 14:00:00,4.02,4.04,4.02,4.03,1370400.0,3.5192,3.5367,3.5192,3.528,1370400.0
2009-07-02 15:00:00,4.03,4.03,4.0,4.0,2317600.0,3.528,3.528,3.5017,3.5017,2317600.0
2009-07-06 09:30:00,3.94,4.03,3.89,4.0,958400.0,3.4492,3.528,3.4054,3.5017,958400.0
2009-07-06 10:00:00,4.0,4.02,3.95,3.95,2819200.0,3.5017,3.5192,3.4579,3.4579,2819200.0
2009-07-06 11:00:00,3.95,3.97,3.94,3.94,1915200.0,3.4579,3.4755,3.4492,3.4492,1915200.0
2009-07-06 12:00:00,3.95,3.95,3.94,3.94,1148800.0,3.4579,3.4579,3.4492,3.4492,1148800.0
2009-07-06 13:00:00,3.94,3.96,3.94,3.94,986400.0,3.4492,3.4667,3.4492,3.4492,986400.0
2009-07-06 14:00:00,3.94,3.95,3.93,3.95,887200.0,3.4492,3.4579,3.4404,3.4579,887200.0
2009-07-06 15:00:00,3.95,3.97,3.94,3.96,3002400.0,3.4579,3.4755,3.4492,3.4667,3002400.0
2009-07-07 09:30:00,3.95,4.0,3.95,3.96,525600.0,3.4579,3.5017,3.4579,3.4667,525600.0
2009-07-07 10:00:00,3.96,3.97,3.95,3.96,1368800.0,3.4667,3.4755,3.4579,3.4667,1368800.0
2009-07-07 11:00:00,3.96,3.96,3.95,3.95,1236000.0,3.4667,3.4667,3.4579,3.4579,1236000.0
2009-07-07 12:00:00,3.95,3.95,3.94,3.95,833600.0,3.4579,3.4579,3.4492,3.4579,833600.0
2009-07-07 13:00:00,3.95,3.97,3.95,3.96,1219200.0,3.4579,3.4755,3.4579,3.4667,1219200.0
2009-07-07 14:00:00,3.96,3.96,3.94,3.94,1140800.0,3.4667,3.4667,3.4492,3.4492,1140800.0
2009-07-07 15:00:00,3.94,3.95,3.91,3.91,3029600.0,3.4492,3.4579,3.4229,3.4229,3029600.0
2009-07-08 09:30:00,3.91,3.94,3.9,3.9,401600.0,3.4229,3.4492,3.4142,3.4142,401600.0
2009-07-08 10:00:00,3.9,3.94,3.9,3.91,1303200.0,3.4142,3.4492,3.4142,3.4229,1303200.0
2009-07-08 11:00:00,3.9,3.9,3.86,3.87,813600.0,3.4142,3.4142,3.3792,3.3879,813600.0
2009-07-08 12:00:00,3.87,3.87,3.84,3.85,884000.0,3.3879,3.3879,3.3616,3.3704,884000.0
2009-07-08 13:00:00,3.85,3.88,3.85,3.87,498400.0,3.3704,3.3967,3.3704,3.3879,498400.0
2009-07-08 14:00:00,3.87,3.87,3.84,3.85,1122400.0,3.3879,3.3879,3.3616,3.3704,1122400.0
2009-07-08 15:00:00,3.85,3.88,3.84,3.87,2571200.0,3.3704,3.3967,3.3616,3.3879,2571200.0
2009-07-09 09:30:00,3.88,3.92,3.85,3.91,1089600.0,3.3967,3.4317,3.3704,3.4229,1089600.0
2009-07-09 10:00:00,3.91,3.95,3.9,3.91,2292000.0,3.4229,3.4579,3.4142,3.4229,2292000.0
2009-07-09 11:00:00,3.91,3.94,3.91,3.93,999200.0,3.4229,3.4492,3.4229,3.4404,999200.0
2009-07-09 12:00:00,3.93,3.95,3.93,3.94,823200.0,3.4404,3.4579,3.4404,3.4492,823200.0
2009-07-09 13:00:00,3.94,3.96,3.93,3.93,1129600.0,3.4492,3.4667,3.4404,3.4404,1129600.0
2009-07-09 14:00:00,3.93,3.96,3.93,3.95,923200.0,3.4404,3.4667,3.4404,3.4579,923200.0
2009-07-09 15:00:00,3.95,3.96,3.93,3.94,1708800.0,3.4579,3.4667,3.4404,3.4492,1708800.0
2009-07-10 09:30:00,3.92,4.0,3.9,3.97,412000.0,3.4317,3.5017,3.4142,3.4755,412000.0
2009-07-10 10:00:00,3.97,3.99,3.94,3.97,962400.0,3.4755,3.493,3.4492,3.4755,962400.0
2009-07-10 11:00:00,3.96,3.96,3.92,3.94,1336000.0,3.4667,3.4667,3.4317,3.4492,1336000.0
2009-07-10 12:00:00,3.94,3.95,3.93,3.94,1140000.0,3.4492,3.4579,3.4404,3.4492,1140000.0
2009-07-10 13:00:00,3.94,3.94,3.93,3.94,554400.0,3.4492,3.4492,3.4404,3.4492,554400.0
2009-07-10 14:00:00,3.94,3.94,3.91,3.91,1062400.0,3.4492,3.4492,3.4229,3.4229,1062400.0
2009-07-10 15:00:00,3.91,3.94,3.9,3.93,2209600.0,3.4229,3.4492,3.4142,3.4404,2209600.0
2009-07-13 09:30:00,3.96,3.96,3.88,3.89,358400.0,3.4667,3.4667,3.3967,3.4054,358400.0
2009-07-13 10:00:00,3.89,3.95,3.87,3.95,478400.0,3.4054,3.4579,3.3879,3.4579,478400.0
2009-07-13 11:00:00,3.95,4.0,3.95,3.99,390400.0,3.4579,3.5017,3.4579,3.493,390400.0
2009-07-13 12:00:00,4.0,4.0,3.98,3.98,386400.0,3.5017,3.5017,3.4842,3.4842,386400.0
2009-07-13 13:00:00,3.98,4.0,3.98,3.99,593600.0,3.4842,3.5017,3.4842,3.493,593600.0
2009-07-13 14:00:00,3.99,4.0,3.98,3.99,586400.0,3.493,3.5017,3.4842,3.493,586400.0
2009-07-13 15:00:00,3.99,4.0,3.97,4.0,2784000.0,3.493,3.5017,3.4755,3.5017,2784000.0
2009-07-14 09:30:00,3.99,4.01,3.98,3.98,491200.0,3.493,3.5105,3.4842,3.4842,491200.0
2009-07-14 10:00:00,3.99,4.0,3.97,3.97,1232000.0,3.493,3.5017,3.4755,3.4755,1232000.0
2009-07-14 11:00:00,3.98,4.01,3.97,4.0,1584800.0,3.4842,3.5105,3.4755,3.5017,1584800.0
2009-07-14 12:00:00,4.0,4.01,3.99,4.0,1023200.0,3.5017,3.5105,3.493,3.5017,1023200.0
2009-07-14 13:00:00,4.0,4.0,3.98,3.99,888000.0,3.5017,3.5017,3.4842,3.493,888000.0
2009-07-14 14:00:00,4.0,4.05,3.98,4.05,1757600.0,3.5017,3.5455,3.4842,3.5455,1757600.0
2009-07-14 15:00:00,4.04,4.05,4.01,4.02,2195200.0,3.5367,3.5455,3.5105,3.5192,2195200.0
2009-07-15 09:30:00,4.1,4.12,4.06,4.12,2490400.0,3.5893,3.6068,3.5542,3.6068,2490400.0
2009-07-15 10:00:00,4.12,4.2,4.12,4.18,2495200.0,3.6068,3.6768,3.6068,3.6593,2495200.0
2009-07-15 11:00:00,4.18,4.23,4.17,4.21,1301600.0,3.6593,3.7031,3.6505,3.6856,1301600.0
2009-07-15 12:00:00,4.21,4.22,4.21,4.21,1347200.0,3.6856,3.6943,3.6856,3.6856,1347200.0
2009-07-15 13:00:00,4.21,4.23,4.19,4.23,1609600.0,3.6856,3.7031,3.668,3.7031,1609600.0
2009-07-15 14:00:00,4.23,4.24,4.22,4.24,1517600.0,3.7031,3.7118,3.6943,3.7118,1517600.0
2009-07-15 15:00:00,4.24,4.26,4.23,4.25,3528800.0,3.7118,3.7293,3.7031,3.7206,3528800.0
2009-07-16 09:30:00,3.98,4.09,3.94,4.0,6619200.0,3.4842,3.5805,3.4492,3.5017,6619200.0
2009-07-16 10:00:00,4.01,4.11,3.98,4.1,5169600.0,3.5105,3.598,3.4842,3.5893,5169600.0
2009-07-16 11:00:00,4.1,4.18,4.08,4.1,3641600.0,3.5893,3.6593,3.5717,3.5893,3641600.0
2009-07-16 12:00:00,4.1,4.13,4.1,4.13,2199200.0,3.5893,3.6155,3.5893,3.6155,2199200.0
2009-07-16 13:00:00,4.13,4.16,4.12,4.16,1910400.0,3.6155,3.6418,3.6068,3.6418,1910400.0
2009-07-16 14:00:00,4.16,4.19,4.15,4.19,2931200.0,3.6418,3.668,3.633,3.668,2931200.0
2009-07-16 15:00:00,4.19,4.23,4.18,4.2,6444000.0,3.668,3.7031,3.6593,3.6768,6444000.0
2009-07-17 09:30:00,4.2,4.23,4.13,4.15,4584000.0,3.6768,3.7031,3.6155,3.633,4584000.0
2009-07-17 10:00:00,4.15,4.18,4.13,4.17,2795200.0,3.633,3.6593,3.6155,3.6505,2795200.0
2009-07-17 11:00:00,4.17,4.18,4.15,4.17,1296000.0,3.6505,3.6593,3.633,3.6505,1296000.0
2009-07-17 12:00:00,4.17,4.17,4.14,4.14,1456000.0,3.6505,3.6505,3.6243,3.6243,1456000.0
2009-07-17 13:00:00,4.14,4.15,4.12,4.12,2057600.0,3.6243,3.633,3.6068,3.6068,2057600.0
2009-07-17 14:00:00,4.12,4.13,4.12,4.12,2328000.0,3.6068,3.6155,3.6068,3.6068,2328000.0
2009-07-17 15:00:00,4.12,4.13,4.11,4.13,3777600.0,3.6068,3.6155,3.598,3.6155,3777600.0
2009-07-20 09:30:00,4.18,4.21,4.11,4.2,2169600.0,3.6593,3.6856,3.598,3.6768,2169600.0
2009-07-20 10:00:00,4.2,4.21,4.12,4.13,2812000.0,3.6768,3.6856,3.6068,3.6155,2812000.0
2009-07-20 11:00:00,4.13,4.14,4.11,4.14,1919200.0,3.6155,3.6243,3.598,3.6243,1919200.0
2009-07-20 12:00:00,4.14,4.17,4.14,4.16,1015200.0,3.6243,3.6505,3.6243,3.6418,1015200.0
2009-07-20 13:00:00,4.16,4.17,4.14,4.15,1284000.0,3.6418,3.6505,3.6243,3.633,1284000.0
2009-07-20 14:00:00,4.15,4.16,4.13,4.13,2144800.0,3.633,3.6418,3.6155,3.6155,2144800.0
2009-07-20 15:00:00,4.13,4.15,4.13,4.14,4707200.0,3.6155,3.633,3.6155,3.6243,4707200.0
2009-07-21 09:30:00,4.2,4.2,4.14,4.15,1404000.0,3.6768,3.6768,3.6243,3.633,1404000.0
2009-07-21 10:00:00,4.14,4.15,4.13,4.15,2840800.0,3.6243,3.633,3.6155,3.633,2840800.0
2009-07-21 11:00:00,4.15,4.15,4.12,4.12,1806400.0,3.633,3.633,3.6068,3.6068,1806400.0
2009-07-21 12:00:00,4.12,4.14,4.1,4.11,1853600.0,3.6068,3.6243,3.5893,3.598,1853600.0
2009-07-21 13:00:00,4.11,4.14,4.11,4.14,1313600.0,3.598,3.6243,3.598,3.6243,1313600.0
2009-07-21 14:00:00,4.14,4.17,4.13,4.17,1670400.0,3.6243,3.6505,3.6155,3.6505,1670400.0
2009-07-21 15:00:00,4.17,4.18,4.16,4.18,3218400.0,3.6505,3.6593,3.6418,3.6593,3218400.0
2009-07-22 09:30:00,4.18,4.23,4.17,4.23,773600.0,3.6593,3.7031,3.6505,3.7031,773600.0
2009-07-22 10:00:00,4.23,4.24,4.21,4.23,1529600.0,3.7031,3.7118,3.6856,3.7031,1529600.0
2009-07-22 11:00:00,4.23,4.24,4.22,4.24,836000.0,3.7031,3.7118,3.6943,3.7118,836000.0
2009-07-22 12:00:00,4.24,4.27,4.23,4.26,1095200.0,3.7118,3.7381,3.7031,3.7293,1095200.0
2009-07-22 13:00:00,4.26,4.27,4.24,4.25,826400.0,3.7293,3.7381,3.7118,3.7206,826400.0
2009-07-22 14:00:00,4.25,4.25,4.22,4.25,1028000.0,3.7206,3.7206,3.6943,3.7206,1028000.0
2009-07-22 15:00:00,4.25,4.25,4.23,4.24,2284800.0,3.7206,3.7206,3.7031,3.7118,2284800.0
2009-07-23 09:30:00,4.22,4.25,4.22,4.24,443200.0,3.6943,3.7206,3.6943,3.7118,443200.0
2009-07-23 10:00:00,4.25,4.31,4.24,4.29,1408000.0,3.7206,3.7731,3.7118,3.7556,1408000.0
2009-07-23 11:00:00,4.28,4.31,4.28,4.29,974400.0,3.7468,3.7731,3.7468,3.7556,974400.0
2009-07-23 12:00:00,4.29,4.31,4.29,4.3,1021600.0,3.7556,3.7731,3.7556,3.7643,1021600.0
2009-07-23 13:00:00,4.3,4.3,4.28,4.29,1336000.0,3.7643,3.7643,3.7468,3.7556,1336000.0
2009-07-23 14:00:00,4.29,4.3,4.29,4.3,920000.0,3.7556,3.7643,3.7556,3.7643,920000.0
2009-07-23 15:00:00,4.3,4.3,4.26,4.27,2402400.0,3.7643,3.7643,3.7293,3.7381,2402400.0
2009-07-24 09:30:00,4.22,4.27,4.22,4.25,755200.0,3.6943,3.7381,3.6943,3.7206,755200.0
2009-07-24 10:00:00,4.25,4.26,4.21,4.24,1447200.0,3.7206,3.7293,3.6856,3.7118,1447200.0
2009-07-24 11:00:00,4.24,4.28,4.24,4.28,525600.0,3.7118,3.7468,3.7118,3.7468,525600.0
2009-07-24 12:00:00,4.28,4.29,4.26,4.27,1580800.0,3.7468,3.7556,3.7293,3.7381,1580800.0
2009-07-24 13:00:00,4.27,4.31,4.27,4.31,531200.0,3.7381,3.7731,3.7381,3.7731,531200.0
2009-07-24 14:00:00,4.31,4.33,4.31,4.32,1041600.0,3.7731,3.7906,3.7731,3.7819,1041600.0
2009-07-24 15:00:00,4.32,4.34,4.32,4.34,1543200.0,3.7819,3.7994,3.7819,3.7994,1543200.0
2009-07-27 09:30:00,4.32,4.34,4.29,4.3,539200.0,3.7819,3.7994,3.7556,3.7643,539200.0
2009-07-27 10:00:00,4.3,4.32,4.25,4.27,1093600.0,3.7643,3.7819,3.7206,3.7381,1093600.0
2009-07-27 11:00:00,4.27,4.3,4.27,4.29,551200.0,3.7381,3.7643,3.7381,3.7556,551200.0
2009-07-27 12:00:00,4.29,4.29,4.28,4.28,531200.0,3.7556,3.7556,3.7468,3.7468,531200.0
2009-07-27 13:00:00,4.28,4.29,4.26,4.28,943200.0,3.7468,3.7556,3.7293,3.7468,943200.0
2009-07-27 14:00:00,4.28,4.29,4.28,4.28,595200.0,3.7468,3.7556,3.7468,3.7468,595200.0
2009-07-27 15:00:00,4.28,4.3,4.27,4.29,1413600.0,3.7468,3.7643,3.7381,3.7556,1413600.0
2009-07-28 09:30:00,4.25,4.31,4.25,4.3,392800.0,3.7206,3.7731,3.7206,3.7643,392800.0
2009-07-28 10:00:00,4.3,4.3,4.24,4.27,544800.0,3.7643,3.7643,3.7118,3.7381,544800.0
2009-07-28 11:00:00,4.27,4.27,4.21,4.22,581600.0,3.7381,3.7381,3.6856,3.6943,581600.0
2009-07-28 12:00:00,4.22,4.24,4.22,4.23,352000.0,3.6943,3.7118,3.6943,3.7031,352000.0
2009-07-28 13:00:00,4.23,4.26,4.22,4.26,316000.0,3.7031,3.7293,3.6943,3.7293,316000.0
2009-07-28 14:00:00,4.26,4.28,4.25,4.25,703200.0,3.7293,3.7468,3.7206,3.7206,703200.0
2009-07-28 15:00:00,4.26,4.28,4.25,4.27,1543200.0,3.7293,3.7468,3.7206,3.7381,1543200.0
2009-07-29 09:30:00,4.23,4.24,4.2,4.2,699200.0,3.7031,3.7118,3.6768,3.6768,699200.0
2009-07-29 10:00:00,4.2,4.21,4.18,4.18,2558400.0,3.6768,3.6856,3.6593,3.6593,2558400.0
2009-07-29 11:00:00,4.18,4.19,4.16,4.17,1337600.0,3.6593,3.668,3.6418,3.6505,1337600.0
2009-07-29 12:00:00,4.17,4.18,4.16,4.18,1312800.0,3.6505,3.6593,3.6418,3.6593,1312800.0
2009-07-29 13:00:00,4.18,4.18,4.16,4.16,1302400.0,3.6593,3.6593,3.6418,3.6418,1302400.0
2009-07-29 14:00:00,4.16,4.17,4.16,4.16,1268800.0,3.6418,3.6505,3.6418,3.6418,1268800.0
2009-07-29 15:00:00,4.16,4.2,4.16,4.18,3376800.0,3.6418,3.6768,3.6418,3.6593,3376800.0
2009-07-30 09:30:00,4.23,4.23,4.19,4.21,837600.0,3.7031,3.7031,3.668,3.6856,837600.0
2009-07-30 10:00:00,4.21,4.23,4.2,4.22,1694400.0,3.6856,3.7031,3.6768,3.6943,1694400.0
2009-07-30 11:00:00,4.22,4.23,4.21,4.21,1048000.0,3.6943,3.7031,3.6856,3.6856,1048000.0
2009-07-30 12:00:00,4.21,4.22,4.2,4.21,595200.0,3.6856,3.6943,3.6768,3.6856,595200.0
2009-07-30 13:00:00,4.21,4.23,4.21,4.22,708000.0,3.6856,3.7031,3.6856,3.6943,708000.0
2009-07-30 14:00:00,4.22,4.22,4.21,4.21,1284000.0,3.6943,3.6943,3.6856,3.6856,1284000.0
2009-07-30 15:00:00,4.21,4.22,4.18,4.18,2460800.0,3.6856,3.6943,3.6593,3.6593,2460800.0
2009-07-31 09:30:00,4.18,4.18,4.15,4.15,1071200.0,3.6593,3.6593,3.633,3.633,1071200.0
2009-07-31 10:00:00,4.15,4.19,4.14,4.18,1516800.0,3.633,3.668,3.6243,3.6593,1516800.0
2009-07-31 11:00:00,4.18,4.2,4.17,4.19,1267200.0,3.6593,3.6768,3.6505,3.668,1267200.0
2009-07-31 12:00:00,4.19,4.2,4.18,4.18,1172800.0,3.668,3.6768,3.6593,3.6593,1172800.0
2009-07-31 13:00:00,4.18,4.2,4.17,4.2,887200.0,3.6593,3.6768,3.6505,3.6768,887200.0
2009-07-31 14:00:00,4.2,4.21,4.17,4.18,1574400.0,3.6768,3.6856,3.6505,3.6593,1574400.0
2009-07-31 15:00:00,4.17,4.19,4.17,4.18,4596000.0,3.6505,3.668,3.6505,3.6593,4596000.0
2009-08-03 09:30:00,4.2,4.25,4.18,4.2,728800.0,3.6768,3.7206,3.6593,3.6768,728800.0
2009-08-03 10:00:00,4.2,4.24,4.19,4.22,1286400.0,3.6768,3.7118,3.668,3.6943,1286400.0
2009-08-03 11:00:00,4.22,4.24,4.22,4.24,1824800.0,3.6943,3.7118,3.6943,3.7118,1824800.0
2009-08-03 12:00:00,4.24,4.26,4.24,4.26,1104000.0,3.7118,3.7293,3.7118,3.7293,1104000.0
2009-08-03 13:00:00,4.26,4.28,4.26,4.28,841600.0,3.7293,3.7468,3.7293,3.7468,841600.0
2009-08-03 14:00:00,4.27,4.3,4.27,4.3,1390400.0,3.7381,3.7643,3.7381,3.7643,1390400.0
2009-08-03 15:00:00,4.3,4.3,4.28,4.29,3201600.0,3.7643,3.7643,3.7468,3.7556,3201600.0
2009-08-04 09:30:00,4.28,4.29,4.26,4.28,1270400.0,3.7468,3.7556,3.7293,3.7468,1270400.0
2009-08-04 10:00:00,4.28,4.29,4.27,4.29,1371200.0,3.7468,3.7556,3.7381,3.7556,1371200.0
2009-08-04 11:00:00,4.29,4.29,4.26,4.27,1509600.0,3.7556,3.7556,3.7293,3.7381,1509600.0
2009-08-04 12:00:00,4.27,4.28,4.27,4.27,559200.0,3.7381,3.7468,3.7381,3.7381,559200.0
2009-08-04 13:00:00,4.27,4.28,4.25,4.26,973600.0,3.7381,3.7468,3.7206,3.7293,973600.0
2009-08-04 14:00:00,4.26,4.26,4.24,4.24,1724800.0,3.7293,3.7293,3.7118,3.7118,1724800.0
2009-08-04 15:00:00,4.24,4.26,4.24,4.26,3528000.0,3.7118,3.7293,3.7118,3.7293,3528000.0
2009-08-05 09:30:00,4.26,4.28,4.2,4.2,807200.0,3.7293,3.7468,3.6768,3.6768,807200.0
2009-08-05 10:00:00,4.2,4.2,4.15,4.15,1300000.0,3.6768,3.6768,3.633,3.633,1300000.0
2009-08-05 11:00:00,4.15,4.17,4.13,4.13,782400.0,3.633,3.6505,3.6155,3.6155,782400.0
2009-08-05 12:00:00,4.13,4.14,4.12,4.12,570400.0,3.6155,3.6243,3.6068,3.6068,570400.0
2009-08-05 13:00:00,4.12,4.14,4.12,4.12,857600.0,3.6068,3.6243,3.6068,3.6068,857600.0
2009-08-05 14:00:00,4.12,4.17,4.11,4.16,2310400.0,3.6068,3.6505,3.598,3.6418,2310400.0
2009-08-05 15:00:00,4.16,4.18,4.15,4.17,2594400.0,3.6418,3.6593,3.633,3.6505,2594400.0
2009-08-06 09:30:00,4.18,4.19,4.13,4.14,422400.0,3.6593,3.668,3.6155,3.6243,422400.0
2009-08-06 10:00:00,4.14,4.16,4.12,4.16,941600.0,3.6243,3.6418,3.6068,3.6418,941600.0
2009-08-06 11:00:00,4.16,4.17,4.15,4.16,737600.0,3.6418,3.6505,3.633,3.6418,737600.0
2009-08-06 12:00:00,4.16,4.17,4.15,4.16,524000.0,3.6418,3.6505,3.633,3.6418,524000.0
2009-08-06 13:00:00,4.16,4.17,4.14,4.15,948800.0,3.6418,3.6505,3.6243,3.633,948800.0
2009-08-06 14:00:00,4.14,4.15,4.13,4.13,867200.0,3.6243,3.633,3.6155,3.6155,867200.0
2009-08-06 15:00:00,4.13,4.15,4.13,4.14,1866400.0,3.6155,3.633,3.6155,3.6243,1866400.0
2009-08-07 09:30:00,4.18,4.19,4.14,4.14,875200.0,3.6593,3.668,3.6243,3.6243,875200.0
2009-08-07 10:00:00,4.14,4.16,4.12,4.16,2267200.0,3.6243,3.6418,3.6068,3.6418,2267200.0
2009-08-07 11:00:00,4.16,4.17,4.14,4.15,930400.0,3.6418,3.6505,3.6243,3.633,930400.0
2009-08-07 12:00:00,4.15,4.17,4.15,4.16,2280800.0,3.633,3.6505,3.633,3.6418,2280800.0
2009-08-07 13:00:00,4.16,4.18,4.16,4.16,2950400.0,3.6418,3.6593,3.6418,3.6418,2950400.0
2009-08-07 14:00:00,4.16,4.17,4.16,4.16,2091200.0,3.6418,3.6505,3.6418,3.6418,2091200.0
2009-08-07 15:00:00,4.16,4.2,4.16,4.17,4003200.0,3.6418,3.6768,3.6418,3.6505,4003200.0
2009-08-10 09:30:00,4.16,4.17,4.15,4.16,737600.0,3.6418,3.6505,3.633,3.6418,737600.0
2009-08-10 10:00:00,4.16,4.18,4.15,4.17,757600.0,3.6418,3.6593,3.633,3.6505,757600.0
2009-08-10 11:00:00,4.17,4.18,4.16,4.17,511200.0,3.6505,3.6593,3.6418,3.6505,511200.0
2009-08-10 12:00:00,4.16,4.17,4.16,4.16,352000.0,3.6418,3.6505,3.6418,3.6418,352000.0
2009-08-10 13:00:00,4.16,4.16,4.14,4.14,543200.0,3.6418,3.6418,3.6243,3.6243,543200.0
2009-08-10 14:00:00,4.14,4.15,4.13,4.15,717600.0,3.6243,3.633,3.6155,3.633,717600.0
2009-08-10 15:00:00,4.15,4.17,4.14,4.16,1955200.0,3.633,3.6505,3.6243,3.6418,1955200.0
2009-08-11 09:30:00,4.13,4.16,4.12,4.14,692000.0,3.6155,3.6418,3.6068,3.6243,692000.0
2009-08-11 10:00:00,4.14,4.15,4.1,4.1,762400.0,3.6243,3.633,3.5893,3.5893,762400.0
2009-08-11 11:00:00,4.1,4.12,4.1,4.12,360800.0,3.5893,3.6068,3.5893,3.6068,360800.0
2009-08-11 12:00:00,4.12,4.12,4.07,4.07,1137600.0,3.6068,3.6068,3.563,3.563,1137600.0
2009-08-11 13:00:00,4.07,4.08,4.07,4.07,1872000.0,3.563,3.5717,3.563,3.563,1872000.0
2009-08-11 14:00:00,4.07,4.1,4.07,4.09,1812000.0,3.563,3.5893,3.563,3.5805,1812000.0
2009-08-11 15:00:00,4.09,4.1,4.09,4.1,2449600.0,3.5805,3.5893,3.5805,3.5893,2449600.0
2009-08-12 09:30:00,4.1,4.2,4.1,4.2,401600.0,3.5893,3.6768,3.5893,3.6768,401600.0
2009-08-12 10:00:00,4.2,4.23,4.19,4.19,948800.0,3.6768,3.7031,3.668,3.668,948800.0
2009-08-12 11:00:00,4.2,4.2,4.18,4.2,580000.0,3.6768,3.6768,3.6593,3.6768,580000.0
2009-08-12 12:00:00,4.2,4.23,4.2,4.23,712800.0,3.6768,3.7031,3.6768,3.7031,712800.0
2009-08-12 13:00:00,4.23,4.24,4.23,4.24,830400.0,3.7031,3.7118,3.7031,3.7118,830400.0
2009-08-12 14:00:00,4.24,4.28,4.23,4.28,1400800.0,3.7118,3.7468,3.7031,3.7468,1400800.0
2009-08-12 15:00:00,4.28,4.29,4.24,4.24,2485600.0,3.7468,3.7556,3.7118,3.7118,2485600.0
2009-08-13 09:30:00,4.26,4.31,4.2,4.21,496000.0,3.7293,3.7731,3.6768,3.6856,496000.0
2009-08-13 10:00:00,4.21,4.27,4.21,4.27,760800.0,3.6856,3.7381,3.6856,3.7381,760800.0
2009-08-13 11:00:00,4.27,4.27,4.24,4.25,264800.0,3.7381,3.7381,3.7118,3.7206,264800.0
2009-08-13 12:00:00,4.25,4.3,4.24,4.24,277600.0,3.7206,3.7643,3.7118,3.7118,277600.0
2009-08-13 13:00:00,4.24,4.26,4.24,4.24,468000.0,3.7118,3.7293,3.7118,3.7118,468000.0
2009-08-13 14:00:00,4.24,4.24,4.22,4.22,688800.0,3.7118,3.7118,3.6943,3.6943,688800.0
2009-08-13 15:00:00,4.22,4.25,4.22,4.25,3343200.0,3.6943,3.7206,3.6943,3.7206,3343200.0
2009-08-14 09:30:00,4.27,4.28,4.17,4.19,799200.0,3.7381,3.7468,3.6505,3.668,799200.0
2009-08-14 10:00:00,4.19,4.19,4.15,4.17,1354400.0,3.668,3.668,3.633,3.6505,1354400.0
2009-08-14 11:00:00,4.17,4.18,4.15,4.15,776800.0,3.6505,3.6593,3.633,3.633,776800.0
2009-08-14 12:00:00,4.15,4.17,4.15,4.16,576000.0,3.633,3.6505,3.633,3.6418,576000.0
2009-08-14 13:00:00,4.16,4.17,4.16,4.16,728000.0,3.6418,3.6505,3.6418,3.6418,728000.0
2009-08-14 14:00:00,4.16,4.16,4.15,4.15,898400.0,3.6418,3.6418,3.633,3.633,898400.0
2009-08-14 15:00:00,4.15,4.18,4.15,4.18,1700800.0,3.633,3.6593,3.633,3.6593,1700800.0
2009-08-17 09:30:00,4.13,4.14,4.08,4.13,1151200.0,3.6155,3.6243,3.5717,3.6155,1151200.0
2009-08-17 10:00:00,4.13,4.13,4.06,4.07,1007200.0,3.6155,3.6155,3.5542,3.563,1007200.0
2009-08-17 11:00:00,4.07,4.09,4.06,4.08,638400.0,3.563,3.5805,3.5542,3.5717,638400.0
2009-08-17 12:00:00,4.08,4.08,4.06,4.06,569600.0,3.5717,3.5717,3.5542,3.5542,569600.0
2009-08-17 13:00:00,4.06,4.07,4.04,4.06,598400.0,3.5542,3.563,3.5367,3.5542,598400.0
2009-08-17 14:00:00,4.06,4.07,4.05,4.06,873600.0,3.5542,3.563,3.5455,3.5542,873600.0
2009-08-17 15:00:00,4.06,4.06,4.04,4.05,2472800.0,3.5542,3.5542,3.5367,3.5455,2472800.0
2009-08-18 09:30:00,4.07,4.1,4.06,4.06,649600.0,3.563,3.5893,3.5542,3.5542,649600.0
2009-08-18 10:00:00,4.07,4.09,4.06,4.08,1088000.0,3.563,3.5805,3.5542,3.5717,1088000.0
2009-08-18 11:00:00,4.08,4.09,4.08,4.09,855200.0,3.5717,3.5805,3.5717,3.5805,855200.0
2009-08-18 12:00:00,4.09,4.1,4.07,4.08,1330400.0,3.5805,3.5893,3.563,3.5717,1330400.0
2009-08-18 13:00:00,4.08,4.08,4.05,4.05,1560000.0,3.5717,3.5717,3.5455,3.5455,1560000.0
2009-08-18 14:00:00,4.05,4.06,4.04,4.05,1939200.0,3.5455,3.5542,3.5367,3.5455,1939200.0
2009-08-18 15:00:00,4.05,4.05,4.03,4.04,4088000.0,3.5455,3.5455,3.528,3.5367,4088000.0
2009-08-19 09:30:00,3.98,4.03,3.98,4.02,610400.0,3.4842,3.528,3.4842,3.5192,610400.0
2009-08-19 10:00:00,4.02,4.04,4.01,4.03,948800.0,3.5192,3.5367,3.5105,3.528,948800.0
2009-08-19 11:00:00,4.03,4.04,4.0,4.02,1212800.0,3.528,3.5367,3.5017,3.5192,1212800.0
2009-08-19 12:00:00,4.02,4.05,4.02,4.04,1179200.0,3.5192,3.5455,3.5192,3.5367,1179200.0
2009-08-19 13:00:00,4.04,4.05,4.04,4.05,742400.0,3.5367,3.5455,3.5367,3.5455,742400.0
2009-08-19 14:00:00,4.05,4.06,4.04,4.05,1424000.0,3.5455,3.5542,3.5367,3.5455,1424000.0
2009-08-19 15:00:00,4.05,4.05,4.03,4.04,2524000.0,3.5455,3.5455,3.528,3.5367,2524000.0
2009-08-20 09:30:00,4.03,4.08,4.03,4.08,552000.0,3.528,3.5717,3.528,3.5717,552000.0
2009-08-20 10:00:00,4.08,4.09,4.06,4.09,790400.0,3.5717,3.5805,3.5542,3.5805,790400.0
2009-08-20 11:00:00,4.09,4.09,4.08,4.08,474400.0,3.5805,3.5805,3.5717,3.5717,474400.0
2009-08-20 12:00:00,4.08,4.1,4.08,4.1,543200.0,3.5717,3.5893,3.5717,3.5893,543200.0
2009-08-20 13:00:00,4.1,4.11,4.1,4.11,467200.0,3.5893,3.598,3.5893,3.598,467200.0
2009-08-20 14:00:00,4.11,4.11,4.1,4.11,716800.0,3.598,3.598,3.5893,3.598,716800.0
2009-08-20 15:00:00,4.11,4.13,4.11,4.13,1471200.0,3.598,3.6155,3.598,3.6155,1471200.0
2009-08-21 09:30:00,4.15,4.17,4.1,4.12,2053600.0,3.633,3.6505,3.5893,3.6068,2053600.0
2009-08-21 10:00:00,4.12,4.18,4.12,4.16,1566400.0,3.6068,3.6593,3.6068,3.6418,1566400.0
2009-08-21 11:00:00,4.16,4.18,4.16,4.18,1140800.0,3.6418,3.6593,3.6418,3.6593,1140800.0
2009-08-21 12:00:00,4.17,4.18,4.16,4.16,797600.0,3.6505,3.6593,3.6418,3.6418,797600.0
2009-08-21 13:00:00,4.16,4.17,4.15,4.15,888000.0,3.6418,3.6505,3.633,3.633,888000.0
2009-08-21 14:00:00,4.15,4.16,4.15,4.15,659200.0,3.633,3.6418,3.633,3.633,659200.0
2009-08-21 15:00:00,4.15,4.18,4.15,4.17,2287200.0,3.633,3.6593,3.633,3.6505,2287200.0
2009-08-24 09:30:00,4.18,4.2,4.18,4.19,466400.0,3.6593,3.6768,3.6593,3.668,466400.0
2009-08-24 10:00:00,4.19,4.25,4.19,4.25,1439200.0,3.668,3.7206,3.668,3.7206,1439200.0
2009-08-24 11:00:00,4.25,4.25,4.24,4.25,880800.0,3.7206,3.7206,3.7118,3.7206,880800.0
2009-08-24 12:00:00,4.25,4.25,4.23,4.24,920800.0,3.7206,3.7206,3.7031,3.7118,920800.0
2009-08-24 13:00:00,4.23,4.24,4.22,4.23,1744800.0,3.7031,3.7118,3.6943,3.7031,1744800.0
2009-08-24 14:00:00,4.23,4.23,4.22,4.23,1387200.0,3.7031,3.7031,3.6943,3.7031,1387200.0
2009-08-24 15:00:00,4.22,4.23,4.19,4.2,3233600.0,3.6943,3.7031,3.668,3.6768,3233600.0
2009-08-25 09:30:00,4.24,4.25,4.21,4.25,620800.0,3.7118,3.7206,3.6856,3.7206,620800.0
2009-08-25 10:00:00,4.25,4.28,4.22,4.25,1470400.0,3.7206,3.7468,3.6943,3.7206,1470400.0
2009-08-25 11:00:00,4.25,4.27,4.25,4.26,476800.0,3.7206,3.7381,3.7206,3.7293,476800.0
2009-08-25 12:00:00,4.26,4.27,4.25,4.26,1040800.0,3.7293,3.7381,3.7206,3.7293,1040800.0
2009-08-25 13:00:00,4.26,4.26,4.24,4.26,1655200.0,3.7293,3.7293,3.7118,3.7293,1655200.0
2009-08-25 14:00:00,4.26,4.26,4.22,4.23,613600.0,3.7293,3.7293,3.6943,3.7031,613600.0
2009-08-25 15:00:00,4.24,4.25,4.22,4.22,1503200.0,3.7118,3.7206,3.6943,3.6943,1503200.0
2009-08-26 09:30:00,4.21,4.25,4.21,4.24,779200.0,3.6856,3.7206,3.6856,3.7118,779200.0
2009-08-26 10:00:00,4.24,4.27,4.24,4.27,1029600.0,3.7118,3.7381,3.7118,3.7381,1029600.0
2009-08-26 11:00:00,4.27,4.28,4.26,4.28,1439200.0,3.7381,3.7468,3.7293,3.7468,1439200.0
2009-08-26 12:00:00,4.28,4.3,4.28,4.29,864800.0,3.7468,3.7643,3.7468,3.7556,864800.0
2009-08-26 13:00:00,4.29,4.32,4.28,4.32,1200800.0,3.7556,3.7819,3.7468,3.7819,1200800.0
2009-08-26 14:00:00,4.32,4.33,4.31,4.31,1485600.0,3.7819,3.7906,3.7731,3.7731,1485600.0
2009-08-26 15:00:00,4.31,4.33,4.3,4.33,3275200.0,3.7731,3.7906,3.7643,3.7906,3275200.0
2009-08-27 09:30:00,4.35,4.36,4.27,4.27,640000.0,3.8081,3.8169,3.7381,3.7381,640000.0
2009-08-27 10:00:00,4.27,4.29,4.25,4.26,1180000.0,3.7381,3.7556,3.7206,3.7293,1180000.0
2009-08-27 11:00:00,4.26,4.28,4.25,4.28,534400.0,3.7293,3.7468,3.7206,3.7468,534400.0
2009-08-27 12:00:00,4.28,4.29,4.28,4.28,628000.0,3.7468,3.7556,3.7468,3.7468,628000.0
2009-08-27 13:00:00,4.28,4.32,4.28,4.31,1194400.0,3.7468,3.7819,3.7468,3.7731,1194400.0
2009-08-27 14:00:00,4.31,4.36,4.31,4.35,1890400.0,3.7731,3.8169,3.7731,3.8081,1890400.0
2009-08-27 15:00:00,4.35,4.36,4.33,4.35,3874400.0,3.8081,3.8169,3.7906,3.8081,3874400.0
2009-08-28 09:30:00,4.38,4.43,4.34,4.34,1344000.0,3.8344,3.8781,3.7994,3.7994,1344000.0
2009-08-28 10:00:00,4.34,4.37,4.33,4.36,1783200.0,3.7994,3.8256,3.7906,3.8169,1783200.0
2009-08-28 11:00:00,4.36,4.36,4.35,4.35,1024000.0,3.8169,3.8169,3.8081,3.8081,1024000.0
2009-08-28 12:00:00,4.35,4.36,4.34,4.35,2367200.0,3.8081,3.8169,3.7994,3.8081,2367200.0
2009-08-28 13:00:00,4.36,4.38,4.35,4.38,1424800.0,3.8169,3.8344,3.8081,3.8344,1424800.0
2009-08-28 14:00:00,4.38,4.41,4.37,4.4,1779200.0,3.8344,3.8606,3.8256,3.8519,1779200.0
2009-08-28 15:00:00,4.4,4.43,4.4,4.42,3748800.0,3.8519,3.8781,3.8519,3.8694,3748800.0
2009-08-31 09:30:00,4.4,4.41,4.32,4.34,700000.0,3.8519,3.8606,3.7819,3.7994,700000.0
2009-08-31 10:00:00,4.33,4.36,4.32,4.36,1039200.0,3.7906,3.8169,3.7819,3.8169,1039200.0
2009-08-31 11:00:00,4.36,4.36,4.34,4.35,867200.0,3.8169,3.8169,3.7994,3.8081,867200.0
2009-08-31 12:00:00,4.35,4.36,4.35,4.35,686400.0,3.8081,3.8169,3.8081,3.8081,686400.0
2009-08-31 13:00:00,4.35,4.36,4.35,4.35,862400.0,3.8081,3.8169,3.8081,3.8081,862400.0
2009-08-31 14:00:00,4.35,4.37,4.35,4.36,1187200.0,3.8081,3.8256,3.8081,3.8169,1187200.0
2009-08-31 15:00:00,4.36,4.38,4.35,4.37,2577600.0,3.8169,3.8344,3.8081,3.8256,2577600.0
2009-09-01 09:30:00,4.35,4.4,4.35,4.39,816000.0,3.8081,3.8519,3.8081,3.8431,816000.0
2009-09-01 10:00:00,4.39,4.42,4.38,4.38,2806400.0,3.8431,3.8694,3.8344,3.8344,2806400.0
2009-09-01 11:00:00,4.38,4.39,4.33,4.33,2704000.0,3.8344,3.8431,3.7906,3.7906,2704000.0
2009-09-01 12:00:00,4.33,4.34,4.33,4.34,1243200.0,3.7906,3.7994,3.7906,3.7994,1243200.0
2009-09-01 13:00:00,4.34,4.34,4.31,4.32,747200.0,3.7994,3.7994,3.7731,3.7819,747200.0
2009-09-01 14:00:00,4.32,4.32,4.29,4.3,1508800.0,3.7819,3.7819,3.7556,3.7643,1508800.0
2009-09-01 15:00:00,4.3,4.31,4.27,4.29,3164800.0,3.7643,3.7731,3.7381,3.7556,3164800.0
2009-09-02 09:30:00,4.3,4.31,4.24,4.24,1049600.0,3.7643,3.7731,3.7118,3.7118,1049600.0
2009-09-02 10:00:00,4.24,4.29,4.23,4.29,2148800.0,3.7118,3.7556,3.7031,3.7556,2148800.0
2009-09-02 11:00:00,4.29,4.3,4.28,4.28,1219200.0,3.7556,3.7643,3.7468,3.7468,1219200.0
2009-09-02 12:00:00,4.28,4.28,4.26,4.27,1808000.0,3.7468,3.7468,3.7293,3.7381,1808000.0
2009-09-02 13:00:00,4.27,4.28,4.27,4.27,1500800.0,3.7381,3.7468,3.7381,3.7381,1500800.0
2009-09-02 14:00:00,4.27,4.28,4.27,4.28,1713600.0,3.7381,3.7468,3.7381,3.7468,1713600.0
2009-09-02 15:00:00,4.28,4.3,4.27,4.28,3103200.0,3.7468,3.7643,3.7381,3.7468,3103200.0
2009-09-03 09:30:00,4.3,4.33,4.28,4.3,764000.0,3.7643,3.7906,3.7468,3.7643,764000.0
2009-09-03 10:00:00,4.3,4.31,4.25,4.31,1336000.0,3.7643,3.7731,3.7206,3.7731,1336000.0
2009-09-03 11:00:00,4.31,4.32,4.3,4.3,1320800.0,3.7731,3.7819,3.7643,3.7643,1320800.0
2009-09-03 12:00:00,4.3,4.32,4.3,4.32,706400.0,3.7643,3.7819,3.7643,3.7819,706400.0
2009-09-03 13:00:00,4.32,4.32,4.32,4.32,617600.0,3.7819,3.7819,3.7819,3.7819,617600.0
2009-09-03 14:00:00,4.32,4.34,4.32,4.33,1912000.0,3.7819,3.7994,3.7819,3.7906,1912000.0
2009-09-03 15:00:00,4.33,4.38,4.33,4.38,3516800.0,3.7906,3.8344,3.7906,3.8344,3516800.0
2009-09-04 09:30:00,4.38,4.4,4.35,4.36,331200.0,3.8344,3.8519,3.8081,3.8169,331200.0
2009-09-04 10:00:00,4.36,4.39,4.36,4.38,520000.0,3.8169,3.8431,3.8169,3.8344,520000.0
2009-09-04 11:00:00,4.38,4.38,4.36,4.38,493600.0,3.8344,3.8344,3.8169,3.8344,493600.0
2009-09-04 12:00:00,4.38,4.41,4.37,4.41,1250400.0,3.8344,3.8606,3.8256,3.8606,1250400.0
2009-09-04 13:00:00,4.41,4.43,4.4,4.4,487200.0,3.8606,3.8781,3.8519,3.8519,487200.0
2009-09-04 14:00:00,4.4,4.41,4.39,4.41,834400.0,3.8519,3.8606,3.8431,3.8606,834400.0
2009-09-04 15:00:00,4.41,4.43,4.4,4.42,1392000.0,3.8606,3.8781,3.8519,3.8694,1392000.0
2009-09-08 09:30:00,4.69,4.69,4.55,4.63,2435200.0,4.1058,4.1058,3.9832,4.0532,2435200.0
2009-09-08 10:00:00,4.63,4.68,4.61,4.67,2648000.0,4.0532,4.097,4.0357,4.0883,2648000.0
2009-09-08 11:00:00,4.67,4.68,4.6,4.6,1111200.0,4.0883,4.097,4.027,4.027,1111200.0
2009-09-08 12:00:00,4.6,4.62,4.6,4.61,785600.0,4.027,4.0445,4.027,4.0357,785600.0
2009-09-08 13:00:00,4.61,4.61,4.6,4.6,693600.0,4.0357,4.0357,4.027,4.027,693600.0
2009-09-08 14:00:00,4.6,4.63,4.6,4.62,1100000.0,4.027,4.0532,4.027,4.0445,1100000.0
2009-09-08 15:00:00,4.62,4.66,4.61,4.65,3668800.0,4.0445,4.0795,4.0357,4.0707,3668800.0
2009-09-09 09:30:00,4.65,4.71,4.62,4.7,1092000.0,4.0707,4.1233,4.0445,4.1145,1092000.0
2009-09-09 10:00:00,4.7,4.74,4.69,4.73,1439200.0,4.1145,4.1495,4.1058,4.1408,1439200.0
2009-09-09 11:00:00,4.73,4.8,4.73,4.77,1932800.0,4.1408,4.2021,4.1408,4.1758,1932800.0
2009-09-09 12:00:00,4.77,4.78,4.75,4.75,1115200.0,4.1758,4.1845,4.1583,4.1583,1115200.0
2009-09-09 13:00:00,4.75,4.76,4.74,4.74,848800.0,4.1583,4.167,4.1495,4.1495,848800.0
2009-09-09 14:00:00,4.74,4.75,4.68,4.7,1160000.0,4.1495,4.1583,4.097,4.1145,1160000.0
2009-09-09 15:00:00,4.7,4.73,4.7,4.72,1805600.0,4.1145,4.1408,4.1145,4.132,1805600.0
2009-09-10 09:30:00,4.72,4.72,4.69,4.72,425600.0,4.132,4.132,4.1058,4.132,425600.0
2009-09-10 10:00:00,4.72,4.76,4.72,4.75,865600.0,4.132,4.167,4.132,4.1583,865600.0
2009-09-10 11:00:00,4.75,4.77,4.73,4.74,1497600.0,4.1583,4.1758,4.1408,4.1495,1497600.0
2009-09-10 12:00:00,4.74,4.76,4.74,4.75,299200.0,4.1495,4.167,4.1495,4.1583,299200.0
2009-09-10 13:00:00,4.75,4.79,4.75,4.78,457600.0,4.1583,4.1933,4.1583,4.1845,457600.0
2009-09-10 14:00:00,4.78,4.8,4.78,4.8,735200.0,4.1845,4.2021,4.1845,4.2021,735200.0
2009-09-10 15:00:00,4.8,4.81,4.77,4.81,1896000.0,4.2021,4.2108,4.1758,4.2108,1896000.0
2009-09-11 09:30:00,4.79,4.83,4.79,4.83,632000.0,4.1933,4.2283,4.1933,4.2283,632000.0
2009-09-11 10:00:00,4.83,4.84,4.8,4.82,928000.0,4.2283,4.2371,4.2021,4.2196,928000.0
2009-09-11 11:00:00,4.82,4.83,4.78,4.78,1065600.0,4.2196,4.2283,4.1845,4.1845,1065600.0
2009-09-11 12:00:00,4.78,4.8,4.77,4.79,542400.0,4.1845,4.2021,4.1758,4.1933,542400.0
2009-09-11 13:00:00,4.79,4.81,4.78,4.79,516800.0,4.1933,4.2108,4.1845,4.1933,516800.0
2009-09-11 14:00:00,4.79,4.81,4.79,4.81,617600.0,4.1933,4.2108,4.1933,4.2108,617600.0
2009-09-11 15:00:00,4.8,4.82,4.8,4.81,1476800.0,4.2021,4.2196,4.2021,4.2108,1476800.0
2009-09-14 09:30:00,4.76,4.78,4.75,4.78,624800.0,4.1687,4.1862,4.1599,4.1862,624800.0
2009-09-14 10:00:00,4.78,4.8,4.76,4.78,925600.0,4.1862,4.2037,4.1687,4.1862,925600.0
2009-09-14 11:00:00,4.78,4.78,4.77,4.77,554400.0,4.1862,4.1862,4.1774,4.1774,554400.0
2009-09-14 12:00:00,4.77,4.78,4.77,4.77,476800.0,4.1774,4.1862,4.1774,4.1774,476800.0
2009-09-14 13:00:00,4.77,4.79,4.76,4.78,722400.0,4.1774,4.1949,4.1687,4.1862,722400.0
2009-09-14 14:00:00,4.78,4.8,4.78,4.79,766400.0,4.1862,4.2037,4.1862,4.1949,766400.0
2009-09-14 15:00:00,4.78,4.8,4.78,4.8,1228000.0,4.1862,4.2037,4.1862,4.2037,1228000.0
2009-09-15 09:30:00,4.82,4.84,4.79,4.81,833600.0,4.2212,4.2387,4.1949,4.2125,833600.0
2009-09-15 10:00:00,4.81,4.83,4.79,4.82,1108000.0,4.2125,4.23,4.1949,4.2212,1108000.0
2009-09-15 11:00:00,4.82,4.84,4.8,4.81,969600.0,4.2212,4.2387,4.2037,4.2125,969600.0
2009-09-15 12:00:00,4.81,4.81,4.79,4.81,750400.0,4.2125,4.2125,4.1949,4.2125,750400.0
2009-09-15 13:00:00,4.81,4.83,4.79,4.81,716800.0,4.2125,4.23,4.1949,4.2125,716800.0
2009-09-15 14:00:00,4.81,4.82,4.79,4.82,910400.0,4.2125,4.2212,4.1949,4.2212,910400.0
2009-09-15 15:00:00,4.82,4.85,4.81,4.84,1681600.0,4.2212,4.2475,4.2125,4.2387,1681600.0
2009-09-16 09:30:00,4.87,4.89,4.86,4.88,862400.0,4.265,4.2825,4.2562,4.2738,862400.0
2009-09-16 10:00:00,4.88,4.9,4.86,4.89,1114400.0,4.2738,4.2913,4.2562,4.2825,1114400.0
2009-09-16 11:00:00,4.89,4.92,4.89,4.92,1749600.0,4.2825,4.3088,4.2825,4.3088,1749600.0
2009-09-16 12:00:00,4.92,4.94,4.91,4.92,1740800.0,4.3088,4.3263,4.3,4.3088,1740800.0
2009-09-16 13:00:00,4.92,4.95,4.92,4.93,1374400.0,4.3088,4.3351,4.3088,4.3175,1374400.0
2009-09-16 14:00:00,4.93,4.96,4.92,4.96,2720800.0,4.3175,4.3438,4.3088,4.3438,2720800.0
2009-09-16 15:00:00,4.96,4.96,4.93,4.95,3878400.0,4.3438,4.3438,4.3175,4.3351,3878400.0
2009-09-17 09:30:00,4.93,4.97,4.92,4.96,621600.0,4.3175,4.3526,4.3088,4.3438,621600.0
2009-09-17 10:00:00,4.96,5.0,4.94,4.99,2349600.0,4.3438,4.3789,4.3263,4.3701,2349600.0
2009-09-17 11:00:00,4.99,4.99,4.97,4.98,1595200.0,4.3701,4.3701,4.3526,4.3613,1595200.0
2009-09-17 12:00:00,4.98,5.0,4.97,4.97,2253600.0,4.3613,4.3789,4.3526,4.3526,2253600.0
2009-09-17 13:00:00,4.97,4.98,4.95,4.98,1219200.0,4.3526,4.3613,4.3351,4.3613,1219200.0
2009-09-17 14:00:00,4.98,4.99,4.97,4.99,1234400.0,4.3613,4.3701,4.3526,4.3701,1234400.0
2009-09-17 15:00:00,4.99,5.0,4.96,4.98,2602400.0,4.3701,4.3789,4.3438,4.3613,2602400.0
2009-09-18 09:30:00,5.01,5.03,4.96,4.96,2236800.0,4.3876,4.4051,4.3438,4.3438,2236800.0
2009-09-18 10:00:00,4.96,4.96,4.93,4.94,676000.0,4.3438,4.3438,4.3175,4.3263,676000.0
2009-09-18 11:00:00,4.94,4.94,4.9,4.92,1276800.0,4.3263,4.3263,4.2913,4.3088,1276800.0
2009-09-18 12:00:00,4.92,4.93,4.9,4.93,600000.0,4.3088,4.3175,4.2913,4.3175,600000.0
2009-09-18 13:00:00,4.93,4.96,4.93,4.95,374400.0,4.3175,4.3438,4.3175,4.3351,374400.0
2009-09-18 14:00:00,4.95,4.95,4.92,4.92,946400.0,4.3351,4.3351,4.3088,4.3088,946400.0
2009-09-18 15:00:00,4.92,4.93,4.91,4.92,2217600.0,4.3088,4.3175,4.3,4.3088,2217600.0
2009-09-21 09:30:00,4.93,4.96,4.88,4.9,802400.0,4.3175,4.3438,4.2738,4.2913,802400.0
2009-09-21 10:00:00,4.9,4.91,4.89,4.9,528000.0,4.2913,4.3,4.2825,4.2913,528000.0
2009-09-21 11:00:00,4.9,4.93,4.9,4.92,901600.0,4.2913,4.3175,4.2913,4.3088,901600.0
2009-09-21 12:00:00,4.91,4.92,4.89,4.89,376000.0,4.3,4.3088,4.2825,4.2825,376000.0
2009-09-21 13:00:00,4.89,4.91,4.89,4.91,427200.0,4.2825,4.3,4.2825,4.3,427200.0
2009-09-21 14:00:00,4.91,4.91,4.89,4.9,532800.0,4.3,4.3,4.2825,4.2913,532800.0
2009-09-21 15:00:00,4.9,4.93,4.9,4.9,1693600.0,4.2913,4.3175,4.2913,4.2913,1693600.0
2009-09-22 09:30:00,4.91,4.92,4.89,4.91,519200.0,4.3,4.3088,4.2825,4.3,519200.0
2009-09-22 10:00:00,4.91,4.91,4.87,4.88,672000.0,4.3,4.3,4.265,4.2738,672000.0
2009-09-22 11:00:00,4.88,4.9,4.87,4.9,872800.0,4.2738,4.2913,4.265,4.2913,872800.0
2009-09-22 12:00:00,4.91,4.91,4.89,4.9,432000.0,4.3,4.3,4.2825,4.2913,432000.0
2009-09-22 13:00:00,4.9,4.9,4.88,4.89,572800.0,4.2913,4.2913,4.2738,4.2825,572800.0
2009-09-22 14:00:00,4.89,4.9,4.89,4.89,517600.0,4.2825,4.2913,4.2825,4.2825,517600.0
2009-09-22 15:00:00,4.89,4.9,4.89,4.89,1592000.0,4.2825,4.2913,4.2825,4.2825,1592000.0
2009-09-23 09:30:00,4.91,4.94,4.89,4.89,569600.0,4.3,4.3263,4.2825,4.2825,569600.0
2009-09-23 10:00:00,4.89,4.89,4.86,4.88,961600.0,4.2825,4.2825,4.2562,4.2738,961600.0
2009-09-23 11:00:00,4.88,4.88,4.85,4.86,738400.0,4.2738,4.2738,4.2475,4.2562,738400.0
2009-09-23 12:00:00,4.86,4.88,4.85,4.86,738400.0,4.2562,4.2738,4.2475,4.2562,738400.0
2009-09-23 13:00:00,4.86,4.87,4.85,4.86,873600.0,4.2562,4.265,4.2475,4.2562,873600.0
2009-09-23 14:00:00,4.86,4.9,4.86,4.86,1456000.0,4.2562,4.2913,4.2562,4.2562,1456000.0
2009-09-23 15:00:00,4.87,4.88,4.81,4.81,1692800.0,4.265,4.2738,4.2125,4.2125,1692800.0
2009-09-24 09:30:00,4.84,4.84,4.78,4.8,676000.0,4.2387,4.2387,4.1862,4.2037,676000.0
2009-09-24 10:00:00,4.8,4.8,4.69,4.72,1158400.0,4.2037,4.2037,4.1074,4.1336,1158400.0
2009-09-24 11:00:00,4.72,4.74,4.71,4.73,1011200.0,4.1336,4.1512,4.1249,4.1424,1011200.0
2009-09-24 12:00:00,4.72,4.73,4.71,4.71,612000.0,4.1336,4.1424,4.1249,4.1249,612000.0
2009-09-24 13:00:00,4.71,4.73,4.7,4.71,564000.0,4.1249,4.1424,4.1161,4.1249,564000.0
2009-09-24 14:00:00,4.7,4.73,4.7,4.73,888000.0,4.1161,4.1424,4.1161,4.1424,888000.0
2009-09-24 15:00:00,4.73,4.74,4.72,4.72,2556000.0,4.1424,4.1512,4.1336,4.1336,2556000.0
2009-09-25 09:30:00,4.7,4.71,4.67,4.67,364800.0,4.1161,4.1249,4.0898,4.0898,364800.0
2009-09-25 10:00:00,4.67,4.69,4.65,4.67,1278400.0,4.0898,4.1074,4.0723,4.0898,1278400.0
2009-09-25 11:00:00,4.67,4.68,4.66,4.66,808000.0,4.0898,4.0986,4.0811,4.0811,808000.0
2009-09-25 12:00:00,4.66,4.67,4.63,4.64,488800.0,4.0811,4.0898,4.0548,4.0636,488800.0
2009-09-25 13:00:00,4.64,4.67,4.64,4.67,752000.0,4.0636,4.0898,4.0636,4.0898,752000.0
2009-09-25 14:00:00,4.67,4.68,4.66,4.68,882400.0,4.0898,4.0986,4.0811,4.0986,882400.0
2009-09-25 15:00:00,4.68,4.68,4.65,4.66,1527200.0,4.0986,4.0986,4.0723,4.0811,1527200.0
2009-09-28 09:30:00,4.68,4.73,4.66,4.73,348800.0,4.0986,4.1424,4.0811,4.1424,348800.0
2009-09-28 10:00:00,4.73,4.76,4.73,4.75,356000.0,4.1424,4.1687,4.1424,4.1599,356000.0
2009-09-28 11:00:00,4.75,4.77,4.74,4.74,519200.0,4.1599,4.1774,4.1512,4.1512,519200.0
2009-09-28 12:00:00,4.74,4.75,4.73,4.73,436000.0,4.1512,4.1599,4.1424,4.1424,436000.0
2009-09-28 13:00:00,4.74,4.74,4.72,4.72,472800.0,4.1512,4.1512,4.1336,4.1336,472800.0
2009-09-28 14:00:00,4.72,4.72,4.7,4.7,578400.0,4.1336,4.1336,4.1161,4.1161,578400.0
2009-09-28 15:00:00,4.7,4.72,4.69,4.69,2847200.0,4.1161,4.1336,4.1074,4.1074,2847200.0
2009-09-29 09:30:00,4.68,4.72,4.64,4.71,614400.0,4.0986,4.1336,4.0636,4.1249,614400.0
2009-09-29 10:00:00,4.71,4.71,4.65,4.68,569600.0,4.1249,4.1249,4.0723,4.0986,569600.0
2009-09-29 11:00:00,4.68,4.69,4.67,4.69,625600.0,4.0986,4.1074,4.0898,4.1074,625600.0
2009-09-29 12:00:00,4.69,4.7,4.68,4.7,414400.0,4.1074,4.1161,4.0986,4.1161,414400.0
2009-09-29 13:00:00,4.7,4.71,4.7,4.7,709600.0,4.1161,4.1249,4.1161,4.1161,709600.0
2009-09-29 14:00:00,4.7,4.7,4.69,4.7,813600.0,4.1161,4.1161,4.1074,4.1161,813600.0
2009-09-29 15:00:00,4.7,4.7,4.68,4.68,2003200.0,4.1161,4.1161,4.0986,4.0986,2003200.0
2009-09-30 09:30:00,4.67,4.76,4.61,4.63,603200.0,4.0898,4.1687,4.0373,4.0548,603200.0
2009-09-30 10:00:00,4.62,4.65,4.61,4.64,715200.0,4.0461,4.0723,4.0373,4.0636,715200.0
2009-09-30 11:00:00,4.64,4.7,4.64,4.7,481600.0,4.0636,4.1161,4.0636,4.1161,481600.0
2009-09-30 12:00:00,4.7,4.73,4.68,4.72,672800.0,4.1161,4.1424,4.0986,4.1336,672800.0
2009-09-30 13:00:00,4.71,4.73,4.7,4.71,939200.0,4.1249,4.1424,4.1161,4.1249,939200.0
2009-09-30 14:00:00,4.71,4.74,4.7,4.71,977600.0,4.1249,4.1512,4.1161,4.1249,977600.0
2009-09-30 15:00:00,4.7,4.72,4.68,4.71,2997600.0,4.1161,4.1336,4.0986,4.1249,2997600.0
2009-10-01 09:30:00,4.71,4.72,4.67,4.68,1011200.0,4.1249,4.1336,4.0898,4.0986,1011200.0
2009-10-01 10:00:00,4.68,4.69,4.59,4.59,1124800.0,4.0986,4.1074,4.0198,4.0198,1124800.0
2009-10-01 11:00:00,4.6,4.6,4.55,4.56,947200.0,4.0285,4.0285,3.9848,3.9935,947200.0
2009-10-01 12:00:00,4.56,4.57,4.54,4.55,956800.0,3.9935,4.0023,3.976,3.9848,956800.0
2009-10-01 13:00:00,4.55,4.57,4.55,4.56,1263200.0,3.9848,4.0023,3.9848,3.9935,1263200.0
2009-10-01 14:00:00,4.56,4.6,4.56,4.57,2420000.0,3.9935,4.0285,3.9935,4.0023,2420000.0
2009-10-01 15:00:00,4.56,4.57,4.5,4.51,3213600.0,3.9935,4.0023,3.941,3.9497,3213600.0
2009-10-02 09:30:00,4.47,4.49,4.44,4.46,1132800.0,3.9147,3.9322,3.8884,3.9059,1132800.0
2009-10-02 10:00:00,4.46,4.48,4.44,4.44,1749600.0,3.9059,3.9235,3.8884,3.8884,1749600.0
2009-10-02 11:00:00,4.44,4.45,4.4,4.4,1369600.0,3.8884,3.8972,3.8534,3.8534,1369600.0
2009-10-02 12:00:00,4.4,4.45,4.4,4.45,1198400.0,3.8534,3.8972,3.8534,3.8972,1198400.0
2009-10-02 13:00:00,4.45,4.46,4.44,4.45,728000.0,3.8972,3.9059,3.8884,3.8972,728000.0
2009-10-02 14:00:00,4.45,4.46,4.44,4.45,1028800.0,3.8972,3.9059,3.8884,3.8972,1028800.0
2009-10-02 15:00:00,4.45,4.45,4.43,4.43,2024800.0,3.8972,3.8972,3.8797,3.8797,2024800.0
2009-10-05 09:30:00,4.45,4.48,4.42,4.47,1192000.0,3.8972,3.9235,3.8709,3.9147,1192000.0
2009-10-05 10:00:00,4.47,4.48,4.41,4.48,1584800.0,3.9147,3.9235,3.8621,3.9235,1584800.0
2009-10-05 11:00:00,4.48,4.49,4.45,4.47,986400.0,3.9235,3.9322,3.8972,3.9147,986400.0
2009-10-05 12:00:00,4.47,4.48,4.47,4.48,596000.0,3.9147,3.9235,3.9147,3.9235,596000.0
2009-10-05 13:00:00,4.48,4.49,4.47,4.49,908000.0,3.9235,3.9322,3.9147,3.9322,908000.0
2009-10-05 14:00:00,4.49,4.49,4.47,4.48,2077600.0,3.9322,3.9322,3.9147,3.9235,2077600.0
2009-10-05 15:00:00,4.48,4.5,4.48,4.5,4195200.0,3.9235,3.941,3.9235,3.941,4195200.0
2009-10-06 09:30:00,4.53,4.63,4.53,4.61,1167200.0,3.9672,4.0548,3.9672,4.0373,1167200.0
2009-10-06 10:00:00,4.61,4.65,4.61,4.64,1584800.0,4.0373,4.0723,4.0373,4.0636,1584800.0
2009-10-06 11:00:00,4.64,4.67,4.64,4.64,1243200.0,4.0636,4.0898,4.0636,4.0636,1243200.0
2009-10-06 12:00:00,4.64,4.66,4.64,4.64,800000.0,4.0636,4.0811,4.0636,4.0636,800000.0
2009-10-06 13:00:00,4.64,4.65,4.61,4.63,514400.0,4.0636,4.0723,4.0373,4.0548,514400.0
2009-10-06 14:00:00,4.62,4.63,4.61,4.62,1468000.0,4.0461,4.0548,4.0373,4.0461,1468000.0
2009-10-06 15:00:00,4.62,4.64,4.62,4.63,2036800.0,4.0461,4.0636,4.0461,4.0548,2036800.0
2009-10-07 09:30:00,4.63,4.64,4.6,4.62,1034400.0,4.0548,4.0636,4.0285,4.0461,1034400.0
2009-10-07 10:00:00,4.62,4.64,4.62,4.63,2545600.0,4.0461,4.0636,4.0461,4.0548,2545600.0
2009-10-07 11:00:00,4.63,4.67,4.63,4.66,1437600.0,4.0548,4.0898,4.0548,4.0811,1437600.0
2009-10-07 12:00:00,4.66,4.68,4.65,4.67,1300800.0,4.0811,4.0986,4.0723,4.0898,1300800.0
2009-10-07 13:00:00,4.67,4.67,4.65,4.67,760000.0,4.0898,4.0898,4.0723,4.0898,760000.0
2009-10-07 14:00:00,4.67,4.68,4.66,4.68,1704000.0,4.0898,4.0986,4.0811,4.0986,1704000.0
2009-10-07 15:00:00,4.68,4.7,4.67,4.7,2492000.0,4.0986,4.1161,4.0898,4.1161,2492000.0
2009-10-08 09:30:00,4.73,4.76,4.71,4.73,582400.0,4.1424,4.1687,4.1249,4.1424,582400.0
2009-10-08 10:00:00,4.73,4.76,4.7,4.74,1937600.0,4.1424,4.1687,4.1161,4.1512,1937600.0
2009-10-08 11:00:00,4.74,4.75,4.72,4.73,1701600.0,4.1512,4.1599,4.1336,4.1424,1701600.0
2009-10-08 12:00:00,4.73,4.75,4.73,4.74,1027200.0,4.1424,4.1599,4.1424,4.1512,1027200.0
2009-10-08 13:00:00,4.74,4.74,4.71,4.74,956800.0,4.1512,4.1512,4.1249,4.1512,956800.0
2009-10-08 14:00:00,4.74,4.74,4.72,4.73,932000.0,4.1512,4.1512,4.1336,4.1424,932000.0
2009-10-08 15:00:00,4.73,4.75,4.72,4.73,3172000.0,4.1424,4.1599,4.1336,4.1424,3172000.0
2009-10-09 09:30:00,4.74,4.76,4.71,4.71,2150400.0,4.1512,4.1687,4.1249,4.1249,2150400.0
2009-10-09 10:00:00,4.71,4.73,4.69,4.73,1167200.0,4.1249,4.1424,4.1074,4.1424,1167200.0
2009-10-09 11:00:00,4.73,4.74,4.71,4.72,1808000.0,4.1424,4.1512,4.1249,4.1336,1808000.0
2009-10-09 12:00:00,4.72,4.72,4.71,4.71,879200.0,4.1336,4.1336,4.1249,4.1249,879200.0
2009-10-09 13:00:00,4.72,4.72,4.71,4.71,1047200.0,4.1336,4.1336,4.1249,4.1249,1047200.0
2009-10-09 14:00:00,4.71,4.73,4.71,4.73,1492800.0,4.1249,4.1424,4.1249,4.1424,1492800.0
2009-10-09 15:00:00,4.73,4.77,4.72,4.77,2959200.0,4.1424,4.1774,4.1336,4.1774,2959200.0
2009-10-12 09:30:00,4.8,4.85,4.77,4.85,709600.0,4.2037,4.2475,4.1774,4.2475,709600.0
2009-10-12 10:00:00,4.84,4.87,4.83,4.87,891200.0,4.2387,4.265,4.23,4.265,891200.0
2009-10-12 11:00:00,4.87,4.89,4.86,4.89,2227200.0,4.265,4.2825,4.2562,4.2825,2227200.0
2009-10-12 12:00:00,4.89,4.89,4.88,4.89,1936000.0,4.2825,4.2825,4.2738,4.2825,1936000.0
2009-10-12 13:00:00,4.89,4.89,4.88,4.89,1080000.0,4.2825,4.2825,4.2738,4.2825,1080000.0
2009-10-12 14:00:00,4.89,4.89,4.84,4.86,2486400.0,4.2825,4.2825,4.2387,4.2562,2486400.0
2009-10-12 15:00:00,4.87,4.87,4.85,4.86,2095200.0,4.265,4.265,4.2475,4.2562,2095200.0
2009-10-13 09:30:00,4.84,4.86,4.8,4.8,388000.0,4.2387,4.2562,4.2037,4.2037,388000.0
2009-10-13 10:00:00,4.8,4.84,4.79,4.83,432000.0,4.2037,4.2387,4.1949,4.23,432000.0
2009-10-13 11:00:00,4.83,4.86,4.8,4.86,880800.0,4.23,4.2562,4.2037,4.2562,880800.0
2009-10-13 12:00:00,4.86,4.86,4.82,4.83,636800.0,4.2562,4.2562,4.2212,4.23,636800.0
2009-10-13 13:00:00,4.83,4.84,4.81,4.81,705600.0,4.23,4.2387,4.2125,4.2125,705600.0
2009-10-13 14:00:00,4.81,4.82,4.79,4.8,1543200.0,4.2125,4.2212,4.1949,4.2037,1543200.0
2009-10-13 15:00:00,4.8,4.81,4.78,4.8,1776000.0,4.2037,4.2125,4.1862,4.2037,1776000.0
2009-10-14 09:30:00,4.96,4.98,4.92,4.93,2116800.0,4.3438,4.3613,4.3088,4.3175,2116800.0
2009-10-14 10:00:00,4.93,5.02,4.92,5.0,2511200.0,4.3175,4.3964,4.3088,4.3789,2511200.0
2009-10-14 11:00:00,5.0,5.02,4.99,5.0,1795200.0,4.3789,4.3964,4.3701,4.3789,1795200.0
2009-10-14 12:00:00,4.99,5.02,4.99,5.02,1237600.0,4.3701,4.3964,4.3701,4.3964,1237600.0
2009-10-14 13:00:00,5.02,5.03,5.0,5.03,1119200.0,4.3964,4.4051,4.3789,4.4051,1119200.0
2009-10-14 14:00:00,5.03,5.07,5.02,5.06,2532000.0,4.4051,4.4402,4.3964,4.4314,2532000.0
2009-10-14 15:00:00,5.06,5.17,5.06,5.16,7655200.0,4.4314,4.5277,4.4314,4.519,7655200.0
2009-10-15 09:30:00,5.12,5.21,4.95,5.0,6884000.0,4.4839,4.5628,4.3351,4.3789,6884000.0
2009-10-15 10:00:00,5.0,5.05,4.97,5.02,6402400.0,4.3789,4.4226,4.3526,4.3964,6402400.0
2009-10-15 11:00:00,5.02,5.04,5.0,5.02,1753600.0,4.3964,4.4139,4.3789,4.3964,1753600.0
2009-10-15 12:00:00,5.02,5.08,5.02,5.05,2774400.0,4.3964,4.4489,4.3964,4.4226,2774400.0
2009-10-15 13:00:00,5.04,5.11,5.04,5.1,2549600.0,4.4139,4.4752,4.4139,4.4664,2549600.0
2009-10-15 14:00:00,5.1,5.18,5.09,5.12,4376800.0,4.4664,4.5365,4.4577,4.4839,4376800.0
2009-10-15 15:00:00,5.12,5.13,5.08,5.12,4484800.0,4.4839,4.4927,4.4489,4.4839,4484800.0
2009-10-16 09:30:00,5.1,5.17,5.04,5.04,1707200.0,4.4664,4.5277,4.4139,4.4139,1707200.0
2009-10-16 10:00:00,5.05,5.1,5.01,5.06,2013600.0,4.4226,4.4664,4.3876,4.4314,2013600.0
2009-10-16 11:00:00,5.06,5.09,5.05,5.08,1409600.0,4.4314,4.4577,4.4226,4.4489,1409600.0
2009-10-16 12:00:00,5.08,5.11,5.07,5.11,1251200.0,4.4489,4.4752,4.4402,4.4752,1251200.0
2009-10-16 13:00:00,5.11,5.15,5.09,5.11,1645600.0,4.4752,4.5102,4.4577,4.4752,1645600.0
2009-10-16 14:00:00,5.11,5.12,5.09,5.1,1213600.0,4.4752,4.4839,4.4577,4.4664,1213600.0
2009-10-16 15:00:00,5.1,5.12,5.1,5.11,2834400.0,4.4664,4.4839,4.4664,4.4752,2834400.0
2009-10-19 09:30:00,5.1,5.11,5.06,5.09,784800.0,4.4664,4.4752,4.4314,4.4577,784800.0
2009-10-19 10:00:00,5.09,5.16,5.09,5.12,1404800.0,4.4577,4.519,4.4577,4.4839,1404800.0
2009-10-19 11:00:00,5.12,5.19,5.12,5.17,1750400.0,4.4839,4.5452,4.4839,4.5277,1750400.0
2009-10-19 12:00:00,5.17,5.19,5.16,5.17,1099200.0,4.5277,4.5452,4.519,4.5277,1099200.0
2009-10-19 13:00:00,5.17,5.21,5.17,5.19,1114400.0,4.5277,4.5628,4.5277,4.5452,1114400.0
2009-10-19 14:00:00,5.19,5.2,5.18,5.19,865600.0,4.5452,4.554,4.5365,4.5452,865600.0
2009-10-19 15:00:00,5.2,5.2,5.17,5.17,2372800.0,4.554,4.554,4.5277,4.5277,2372800.0
2009-10-20 09:30:00,5.21,5.22,5.17,5.19,532000.0,4.5628,4.5715,4.5277,4.5452,532000.0
2009-10-20 10:00:00,5.2,5.21,5.16,5.18,1052000.0,4.554,4.5628,4.519,4.5365,1052000.0
2009-10-20 11:00:00,5.17,5.19,5.13,5.15,1115200.0,4.5277,4.5452,4.4927,4.5102,1115200.0
2009-10-20 12:00:00,5.15,5.15,5.12,5.12,884800.0,4.5102,4.5102,4.4839,4.4839,884800.0
2009-10-20 13:00:00,5.12,5.13,5.11,5.11,1646400.0,4.4839,4.4927,4.4752,4.4752,1646400.0
2009-10-20 14:00:00,5.11,5.13,5.11,5.12,1818400.0,4.4752,4.4927,4.4752,4.4839,1818400.0
2009-10-20 15:00:00,5.12,5.13,5.11,5.13,3543200.0,4.4839,4.4927,4.4752,4.4927,3543200.0
2009-10-21 09:30:00,5.12,5.17,5.12,5.17,525600.0,4.4839,4.5277,4.4839,4.5277,525600.0
2009-10-21 10:00:00,5.16,5.2,5.16,5.17,1189600.0,4.519,4.554,4.519,4.5277,1189600.0
2009-10-21 11:00:00,5.17,5.18,5.11,5.11,1196800.0,4.5277,4.5365,4.4752,4.4752,1196800.0
2009-10-21 12:00:00,5.11,5.12,5.05,5.05,3308000.0,4.4752,4.4839,4.4226,4.4226,3308000.0
2009-10-21 13:00:00,5.05,5.06,5.01,5.04,3577600.0,4.4226,4.4314,4.3876,4.4139,3577600.0
2009-10-21 14:00:00,5.04,5.04,5.03,5.04,1903200.0,4.4139,4.4139,4.4051,4.4139,1903200.0
2009-10-21 15:00:00,5.04,5.05,4.99,5.0,5492800.0,4.4139,4.4226,4.3701,4.3789,5492800.0
2009-10-22 09:30:00,5.0,5.03,4.94,4.97,1380800.0,4.3789,4.4051,4.3263,4.3526,1380800.0
2009-10-22 10:00:00,4.97,5.01,4.95,4.99,2092800.0,4.3526,4.3876,4.3351,4.3701,2092800.0
2009-10-22 11:00:00,4.99,5.04,4.99,5.03,2758400.0,4.3701,4.4139,4.3701,4.4051,2758400.0
2009-10-22 12:00:00,5.03,5.12,5.03,5.12,3006400.0,4.4051,4.4839,4.4051,4.4839,3006400.0
2009-10-22 13:00:00,5.12,5.13,5.1,5.13,3268800.0,4.4839,4.4927,4.4664,4.4927,3268800.0
2009-10-22 14:00:00,5.13,5.19,5.13,5.19,4251200.0,4.4927,4.5452,4.4927,4.5452,4251200.0
2009-10-22 15:00:00,5.18,5.2,5.18,5.19,5530400.0,4.5365,4.554,4.5365,4.5452,5530400.0
2009-10-23 09:30:00,5.22,5.26,5.17,5.21,1405600.0,4.5715,4.6066,4.5277,4.5628,1405600.0
2009-10-23 10:00:00,5.22,5.24,5.14,5.16,2248800.0,4.5715,4.589,4.5015,4.519,2248800.0
2009-10-23 11:00:00,5.16,5.19,5.13,5.17,1680000.0,4.519,4.5452,4.4927,4.5277,1680000.0
2009-10-23 12:00:00,5.18,5.19,5.15,5.15,1076800.0,4.5365,4.5452,4.5102,4.5102,1076800.0
2009-10-23 13:00:00,5.15,5.17,5.13,5.13,1455200.0,4.5102,4.5277,4.4927,4.4927,1455200.0
2009-10-23 14:00:00,5.13,5.17,5.13,5.15,1254400.0,4.4927,4.5277,4.4927,4.5102,1254400.0
2009-10-23 15:00:00,5.16,5.17,5.14,5.16,3858400.0,4.519,4.5277,4.5015,4.519,3858400.0
2009-10-26 09:30:00,5.19,5.29,5.17,5.26,1326400.0,4.5452,4.6328,4.5277,4.6066,1326400.0
2009-10-26 10:00:00,5.26,5.28,5.24,5.28,1831200.0,4.6066,4.6241,4.589,4.6241,1831200.0
2009-10-26 11:00:00,5.28,5.3,5.15,5.15,2288800.0,4.6241,4.6416,4.5102,4.5102,2288800.0
2009-10-26 12:00:00,5.15,5.2,5.14,5.19,1949600.0,4.5102,4.554,4.5015,4.5452,1949600.0
2009-10-26 13:00:00,5.19,5.19,5.17,5.18,1189600.0,4.5452,4.5452,4.5277,4.5365,1189600.0
2009-10-26 14:00:00,5.18,5.19,5.16,5.17,2189600.0,4.5365,4.5452,4.519,4.5277,2189600.0
2009-10-26 15:00:00,5.17,5.2,5.17,5.18,2900000.0,4.5277,4.554,4.5277,4.5365,2900000.0
2009-10-27 09:30:00,5.18,5.22,5.17,5.17,726400.0,4.5365,4.5715,4.5277,4.5277,726400.0
2009-10-27 10:00:00,5.17,5.21,5.11,5.18,1569600.0,4.5277,4.5628,4.4752,4.5365,1569600.0
2009-10-27 11:00:00,5.18,5.2,5.14,5.2,1512000.0,4.5365,4.554,4.5015,4.554,1512000.0
2009-10-27 12:00:00,5.2,5.2,5.17,5.17,1493600.0,4.554,4.554,4.5277,4.5277,1493600.0
2009-10-27 13:00:00,5.18,5.18,5.13,5.17,1960800.0,4.5365,4.5365,4.4927,4.5277,1960800.0
2009-10-27 14:00:00,5.17,5.21,5.16,5.21,1739200.0,4.5277,4.5628,4.519,4.5628,1739200.0
2009-10-27 15:00:00,5.21,5.21,5.18,5.2,3765600.0,4.5628,4.5628,4.5365,4.554,3765600.0
2009-10-28 09:30:00,5.15,5.17,5.12,5.13,852800.0,4.5102,4.5277,4.4839,4.4927,852800.0
2009-10-28 10:00:00,5.12,5.13,5.07,5.1,1684000.0,4.4839,4.4927,4.4402,4.4664,1684000.0
2009-10-28 11:00:00,5.1,5.11,5.08,5.09,1352000.0,4.4664,4.4752,4.4489,4.4577,1352000.0
2009-10-28 12:00:00,5.09,5.11,5.06,5.07,1319200.0,4.4577,4.4752,4.4314,4.4402,1319200.0
2009-10-28 13:00:00,5.07,5.09,5.06,5.06,1758400.0,4.4402,4.4577,4.4314,4.4314,1758400.0
2009-10-28 14:00:00,5.06,5.07,5.02,5.03,2558400.0,4.4314,4.4402,4.3964,4.4051,2558400.0
2009-10-28 15:00:00,5.02,5.04,5.01,5.02,4852000.0,4.3964,4.4139,4.3876,4.3964,4852000.0
2009-10-29 09:30:00,5.06,5.13,5.02,5.12,896800.0,4.4314,4.4927,4.3964,4.4839,896800.0
2009-10-29 10:00:00,5.12,5.17,5.12,5.16,1248000.0,4.4839,4.5277,4.4839,4.519,1248000.0
2009-10-29 11:00:00,5.17,5.18,5.12,5.12,1086400.0,4.5277,4.5365,4.4839,4.4839,1086400.0
2009-10-29 12:00:00,5.12,5.17,5.12,5.17,914400.0,4.4839,4.5277,4.4839,4.5277,914400.0
2009-10-29 13:00:00,5.17,5.17,5.15,5.16,1160800.0,4.5277,4.5277,4.5102,4.519,1160800.0
2009-10-29 14:00:00,5.15,5.19,5.14,5.19,1425600.0,4.5102,4.5452,4.5015,4.5452,1425600.0
2009-10-29 15:00:00,5.19,5.19,5.15,5.17,2787200.0,4.5452,4.5452,4.5102,4.5277,2787200.0
2009-10-30 09:30:00,5.17,5.2,5.13,5.16,611200.0,4.5277,4.554,4.4927,4.519,611200.0
2009-10-30 10:00:00,5.17,5.19,5.11,5.16,2356000.0,4.5277,4.5452,4.4752,4.519,2356000.0
2009-10-30 11:00:00,5.16,5.18,5.07,5.08,1585600.0,4.519,4.5365,4.4402,4.4489,1585600.0
2009-10-30 12:00:00,5.07,5.1,5.03,5.04,1447200.0,4.4402,4.4664,4.4051,4.4139,1447200.0
2009-10-30 13:00:00,5.04,5.07,5.03,5.06,1728800.0,4.4139,4.4402,4.4051,4.4314,1728800.0
2009-10-30 14:00:00,5.06,5.09,5.02,5.04,2488000.0,4.4314,4.4577,4.3964,4.4139,2488000.0
2009-10-30 15:00:00,5.04,5.05,5.0,5.02,4281600.0,4.4139,4.4226,4.3789,4.3964,4281600.0
2009-11-02 09:30:00,5.02,5.11,5.02,5.09,1524000.0,4.3964,4.4752,4.3964,4.4577,1524000.0
2009-11-02 10:00:00,5.09,5.16,5.09,5.12,2729600.0,4.4577,4.519,4.4577,4.4839,2729600.0
2009-11-02 11:00:00,5.12,5.18,5.12,5.14,2691200.0,4.4839,4.5365,4.4839,4.5015,2691200.0
2009-11-02 12:00:00,5.14,5.14,5.04,5.04,1880800.0,4.5015,4.5015,4.4139,4.4139,1880800.0
2009-11-02 13:00:00,5.05,5.09,5.04,5.05,2088000.0,4.4226,4.4577,4.4139,4.4226,2088000.0
2009-11-02 14:00:00,5.05,5.12,5.02,5.11,2778400.0,4.4226,4.4839,4.3964,4.4752,2778400.0
2009-11-02 15:00:00,5.11,5.15,5.09,5.14,6210400.0,4.4752,4.5102,4.4577,4.5015,6210400.0
2009-11-03 09:30:00,5.1,5.13,5.06,5.11,1076800.0,4.4664,4.4927,4.4314,4.4752,1076800.0
2009-11-03 10:00:00,5.11,5.13,5.09,5.12,2858400.0,4.4752,4.4927,4.4577,4.4839,2858400.0
2009-11-03 11:00:00,5.13,5.15,5.11,5.13,1696800.0,4.4927,4.5102,4.4752,4.4927,1696800.0
2009-11-03 12:00:00,5.14,5.17,5.13,5.16,2424000.0,4.5015,4.5277,4.4927,4.519,2424000.0
2009-11-03 13:00:00,5.16,5.16,5.14,5.15,1858400.0,4.519,4.519,4.5015,4.5102,1858400.0
2009-11-03 14:00:00,5.15,5.17,5.14,5.14,2946400.0,4.5102,4.5277,4.5015,4.5015,2946400.0
2009-11-03 15:00:00,5.14,5.18,5.14,5.17,4324000.0,4.5015,4.5365,4.5015,4.5277,4324000.0
2009-11-04 09:30:00,5.22,5.22,5.16,5.18,1338400.0,4.5715,4.5715,4.519,4.5365,1338400.0
2009-11-04 10:00:00,5.18,5.25,5.17,5.24,2639200.0,4.5365,4.5978,4.5277,4.589,2639200.0
2009-11-04 11:00:00,5.24,5.24,5.22,5.22,1428000.0,4.589,4.589,4.5715,4.5715,1428000.0
2009-11-04 12:00:00,5.22,5.22,5.18,5.21,1592000.0,4.5715,4.5715,4.5365,4.5628,1592000.0
2009-11-04 13:00:00,5.21,5.22,5.19,5.2,1279200.0,4.5628,4.5715,4.5452,4.554,1279200.0
2009-11-04 14:00:00,5.2,5.23,5.17,5.22,3509600.0,4.554,4.5803,4.5277,4.5715,3509600.0
2009-11-04 15:00:00,5.22,5.22,5.16,5.17,4616000.0,4.5715,4.5715,4.519,4.5277,4616000.0
2009-11-05 09:30:00,5.24,5.27,5.22,5.24,1797600.0,4.589,4.6153,4.5715,4.589,1797600.0
2009-11-05 10:00:00,5.25,5.35,5.25,5.34,2400800.0,4.5978,4.6854,4.5978,4.6766,2400800.0
2009-11-05 11:00:00,5.34,5.34,5.27,5.27,822400.0,4.6766,4.6766,4.6153,4.6153,822400.0
2009-11-05 12:00:00,5.27,5.29,5.27,5.29,1188000.0,4.6153,4.6328,4.6153,4.6328,1188000.0
2009-11-05 13:00:00,5.29,5.3,5.28,5.28,800000.0,4.6328,4.6416,4.6241,4.6241,800000.0
2009-11-05 14:00:00,5.28,5.28,5.25,5.26,2752000.0,4.6241,4.6241,4.5978,4.6066,2752000.0
2009-11-05 15:00:00,5.26,5.27,5.24,5.25,4431200.0,4.6066,4.6153,4.589,4.5978,4431200.0
2009-11-06 09:30:00,5.22,5.25,5.21,5.25,892000.0,4.5715,4.5978,4.5628,4.5978,892000.0
2009-11-06 10:00:00,5.25,5.25,5.19,5.24,1900800.0,4.5978,4.5978,4.5452,4.589,1900800.0
2009-11-06 11:00:00,5.23,5.25,5.22,5.24,998400.0,4.5803,4.5978,4.5715,4.589,998400.0
2009-11-06 12:00:00,5.24,5.26,5.23,5.24,796800.0,4.589,4.6066,4.5803,4.589,796800.0
2009-11-06 13:00:00,5.24,5.28,5.23,5.25,908000.0,4.589,4.6241,4.5803,4.5978,908000.0
2009-11-06 14:00:00,5.25,5.26,5.23,5.23,437600.0,4.5978,4.6066,4.5803,4.5803,437600.0
2009-11-06 15:00:00,5.23,5.24,5.22,5.23,564800.0,4.5803,4.589,4.5715,4.5803,564800.0
2009-11-09 09:30:00,5.27,5.31,5.27,5.3,600800.0,4.6153,4.6503,4.6153,4.6416,600800.0
2009-11-09 10:00:00,5.31,5.34,5.3,5.31,957600.0,4.6503,4.6766,4.6416,4.6503,957600.0
2009-11-09 11:00:00,5.31,5.33,5.3,5.33,617600.0,4.6503,4.6679,4.6416,4.6679,617600.0
2009-11-09 12:00:00,5.33,5.34,5.32,5.34,409600.0,4.6679,4.6766,4.6591,4.6766,409600.0
2009-11-09 13:00:00,5.34,5.36,5.33,5.35,713600.0,4.6766,4.6941,4.6679,4.6854,713600.0
2009-11-09 14:00:00,5.35,5.36,5.34,5.35,581600.0,4.6854,4.6941,4.6766,4.6854,581600.0
2009-11-09 15:00:00,5.35,5.36,5.34,5.36,1335200.0,4.6854,4.6941,4.6766,4.6941,1335200.0
2009-11-10 09:30:00,5.36,5.4,5.33,5.38,520000.0,4.6941,4.7292,4.6679,4.7116,520000.0
2009-11-10 10:00:00,5.37,5.37,5.34,5.35,1146400.0,4.7029,4.7029,4.6766,4.6854,1146400.0
2009-11-10 11:00:00,5.35,5.36,5.34,5.35,985600.0,4.6854,4.6941,4.6766,4.6854,985600.0
2009-11-10 12:00:00,5.35,5.36,5.34,5.36,604800.0,4.6854,4.6941,4.6766,4.6941,604800.0
2009-11-10 13:00:00,5.36,5.36,5.34,5.36,682400.0,4.6941,4.6941,4.6766,4.6941,682400.0
2009-11-10 14:00:00,5.36,5.38,5.36,5.38,847200.0,4.6941,4.7116,4.6941,4.7116,847200.0
2009-11-10 15:00:00,5.38,5.4,5.38,5.39,1911200.0,4.7116,4.7292,4.7116,4.7204,1911200.0
2009-11-11 09:30:00,5.42,5.43,5.38,5.41,989600.0,4.7467,4.7554,4.7116,4.7379,989600.0
2009-11-11 10:00:00,5.41,5.45,5.4,5.42,1615200.0,4.7379,4.7729,4.7292,4.7467,1615200.0
2009-11-11 11:00:00,5.42,5.43,5.38,5.42,1954400.0,4.7467,4.7554,4.7116,4.7467,1954400.0
2009-11-11 12:00:00,5.42,5.43,5.41,5.41,680800.0,4.7467,4.7554,4.7379,4.7379,680800.0
2009-11-11 13:00:00,5.41,5.42,5.4,5.41,1335200.0,4.7379,4.7467,4.7292,4.7379,1335200.0
2009-11-11 14:00:00,5.41,5.42,5.41,5.42,2008800.0,4.7379,4.7467,4.7379,4.7467,2008800.0
2009-11-11 15:00:00,5.42,5.42,5.39,5.4,5449600.0,4.7467,4.7467,4.7204,4.7292,5449600.0
2009-11-12 09:30:00,5.4,5.42,5.36,5.41,670400.0,4.7292,4.7467,4.6941,4.7379,670400.0
2009-11-12 10:00:00,5.41,5.42,5.35,5.37,1406400.0,4.7379,4.7467,4.6854,4.7029,1406400.0
2009-11-12 11:00:00,5.37,5.38,5.33,5.33,1054400.0,4.7029,4.7116,4.6679,4.6679,1054400.0
2009-11-12 12:00:00,5.33,5.34,5.31,5.33,833600.0,4.6679,4.6766,4.6503,4.6679,833600.0
2009-11-12 13:00:00,5.33,5.34,5.31,5.31,912800.0,4.6679,4.6766,4.6503,4.6503,912800.0
2009-11-12 14:00:00,5.31,5.32,5.3,5.3,608800.0,4.6503,4.6591,4.6416,4.6416,608800.0
2009-11-12 15:00:00,5.3,5.31,5.28,5.29,1860000.0,4.6416,4.6503,4.6241,4.6328,1860000.0
2009-11-13 09:30:00,5.3,5.32,5.24,5.26,708800.0,4.6416,4.6591,4.589,4.6066,708800.0
2009-11-13 10:00:00,5.26,5.33,5.25,5.3,924000.0,4.6066,4.6679,4.5978,4.6416,924000.0
2009-11-13 11:00:00,5.3,5.31,5.3,5.3,800800.0,4.6416,4.6503,4.6416,4.6416,800800.0
2009-11-13 12:00:00,5.3,5.32,5.29,5.32,1148000.0,4.6416,4.6591,4.6328,4.6591,1148000.0
2009-11-13 13:00:00,5.32,5.33,5.3,5.3,914400.0,4.6591,4.6679,4.6416,4.6416,914400.0
2009-11-13 14:00:00,5.3,5.31,5.26,5.27,1424000.0,4.6416,4.6503,4.6066,4.6153,1424000.0
2009-11-13 15:00:00,5.27,5.29,5.25,5.28,2733600.0,4.6153,4.6328,4.5978,4.6241,2733600.0
2009-11-16 09:30:00,5.33,5.41,5.31,5.4,518400.0,4.6679,4.7379,4.6503,4.7292,518400.0
2009-11-16 10:00:00,5.4,5.43,5.39,5.43,1060800.0,4.7292,4.7554,4.7204,4.7554,1060800.0
2009-11-16 11:00:00,5.43,5.43,5.4,5.42,754400.0,4.7554,4.7554,4.7292,4.7467,754400.0
2009-11-16 12:00:00,5.42,5.42,5.39,5.4,897600.0,4.7467,4.7467,4.7204,4.7292,897600.0
2009-11-16 13:00:00,5.41,5.42,5.39,5.42,732000.0,4.7379,4.7467,4.7204,4.7467,732000.0
2009-11-16 14:00:00,5.42,5.43,5.41,5.41,489600.0,4.7467,4.7554,4.7379,4.7379,489600.0
2009-11-16 15:00:00,5.41,5.41,5.38,5.4,2215200.0,4.7379,4.7379,4.7116,4.7292,2215200.0
2009-11-17 09:30:00,5.39,5.42,5.38,5.41,472000.0,4.7204,4.7467,4.7116,4.7379,472000.0
2009-11-17 10:00:00,5.41,5.42,5.38,5.4,871200.0,4.7379,4.7467,4.7116,4.7292,871200.0
2009-11-17 11:00:00,5.4,5.4,5.38,5.4,652800.0,4.7292,4.7292,4.7116,4.7292,652800.0
2009-11-17 12:00:00,5.39,5.41,5.39,5.39,632000.0,4.7204,4.7379,4.7204,4.7204,632000.0
2009-11-17 13:00:00,5.39,5.42,5.39,5.41,855200.0,4.7204,4.7467,4.7204,4.7379,855200.0
2009-11-17 14:00:00,5.41,5.42,5.41,5.41,702400.0,4.7379,4.7467,4.7379,4.7379,702400.0
2009-11-17 15:00:00,5.41,5.42,5.41,5.42,1692000.0,4.7379,4.7467,4.7379,4.7467,1692000.0
2009-11-18 09:30:00,5.42,5.43,5.38,5.39,407200.0,4.7467,4.7554,4.7116,4.7204,407200.0
2009-11-18 10:00:00,5.39,5.41,5.38,5.39,724800.0,4.7204,4.7379,4.7116,4.7204,724800.0
2009-11-18 11:00:00,5.39,5.41,5.38,5.39,589600.0,4.7204,4.7379,4.7116,4.7204,589600.0
2009-11-18 12:00:00,5.39,5.4,5.38,5.39,493600.0,4.7204,4.7292,4.7116,4.7204,493600.0
2009-11-18 13:00:00,5.39,5.39,5.38,5.39,668800.0,4.7204,4.7204,4.7116,4.7204,668800.0
2009-11-18 14:00:00,5.39,5.39,5.38,5.39,766400.0,4.7204,4.7204,4.7116,4.7204,766400.0
2009-11-18 15:00:00,5.39,5.4,5.39,5.39,1656800.0,4.7204,4.7292,4.7204,4.7204,1656800.0
2009-11-19 09:30:00,5.38,5.39,5.26,5.27,1112800.0,4.7116,4.7204,4.6066,4.6153,1112800.0
2009-11-19 10:00:00,5.27,5.31,5.26,5.28,707200.0,4.6153,4.6503,4.6066,4.6241,707200.0
2009-11-19 11:00:00,5.28,5.29,5.26,5.29,1256800.0,4.6241,4.6328,4.6066,4.6328,1256800.0
2009-11-19 12:00:00,5.29,5.3,5.28,5.29,980000.0,4.6328,4.6416,4.6241,4.6328,980000.0
2009-11-19 13:00:00,5.29,5.3,5.28,5.29,629600.0,4.6328,4.6416,4.6241,4.6328,629600.0
2009-11-19 14:00:00,5.29,5.29,5.27,5.27,1484000.0,4.6328,4.6328,4.6153,4.6153,1484000.0
2009-11-19 15:00:00,5.27,5.29,5.25,5.28,2763200.0,4.6153,4.6328,4.5978,4.6241,2763200.0
2009-11-20 09:30:00,5.25,5.28,5.21,5.23,1604000.0,4.5978,4.6241,4.5628,4.5803,1604000.0
2009-11-20 10:00:00,5.23,5.25,5.21,5.21,579200.0,4.5803,4.5978,4.5628,4.5628,579200.0
2009-11-20 11:00:00,5.21,5.24,5.21,5.23,375200.0,4.5628,4.589,4.5628,4.5803,375200.0
2009-11-20 12:00:00,5.23,5.24,5.2,5.21,505600.0,4.5803,4.589,4.554,4.5628,505600.0
2009-11-20 13:00:00,5.21,5.23,5.21,5.23,320800.0,4.5628,4.5803,4.5628,4.5803,320800.0
2009-11-20 14:00:00,5.23,5.25,5.23,5.23,499200.0,4.5803,4.5978,4.5803,4.5803,499200.0
2009-11-20 15:00:00,5.23,5.26,5.23,5.26,1551200.0,4.5803,4.6066,4.5803,4.6066,1551200.0
2009-11-23 09:30:00,5.32,5.38,5.32,5.37,417600.0,4.6591,4.7116,4.6591,4.7029,417600.0
2009-11-23 10:00:00,5.38,5.4,5.35,5.37,792800.0,4.7116,4.7292,4.6854,4.7029,792800.0
2009-11-23 11:00:00,5.37,5.37,5.36,5.36,523200.0,4.7029,4.7029,4.6941,4.6941,523200.0
2009-11-23 12:00:00,5.36,5.37,5.35,5.36,1132000.0,4.6941,4.7029,4.6854,4.6941,1132000.0
2009-11-23 13:00:00,5.36,5.36,5.34,5.35,378400.0,4.6941,4.6941,4.6766,4.6854,378400.0
2009-11-23 14:00:00,5.35,5.35,5.33,5.34,520000.0,4.6854,4.6854,4.6679,4.6766,520000.0
2009-11-23 15:00:00,5.34,5.34,5.31,5.33,1365600.0,4.6766,4.6766,4.6503,4.6679,1365600.0
2009-11-24 09:30:00,5.33,5.34,5.27,5.28,278400.0,4.6679,4.6766,4.6153,4.6241,278400.0
2009-11-24 10:00:00,5.28,5.32,5.27,5.29,995200.0,4.6241,4.6591,4.6153,4.6328,995200.0
2009-11-24 11:00:00,5.29,5.32,5.29,5.32,580800.0,4.6328,4.6591,4.6328,4.6591,580800.0
2009-11-24 12:00:00,5.32,5.32,5.29,5.29,954400.0,4.6591,4.6591,4.6328,4.6328,954400.0
2009-11-24 13:00:00,5.29,5.3,5.29,5.3,288000.0,4.6328,4.6416,4.6328,4.6416,288000.0
2009-11-24 14:00:00,5.3,5.31,5.3,5.31,1007200.0,4.6416,4.6503,4.6416,4.6503,1007200.0
2009-11-24 15:00:00,5.31,5.31,5.29,5.3,1225600.0,4.6503,4.6503,4.6328,4.6416,1225600.0
2009-11-25 09:30:00,5.31,5.34,5.3,5.31,356000.0,4.6503,4.6766,4.6416,4.6503,356000.0
2009-11-25 10:00:00,5.31,5.33,5.31,5.32,1123200.0,4.6503,4.6679,4.6503,4.6591,1123200.0
2009-11-25 11:00:00,5.32,5.34,5.32,5.32,450400.0,4.6591,4.6766,4.6591,4.6591,450400.0
2009-11-25 12:00:00,5.32,5.33,5.31,5.31,309600.0,4.6591,4.6679,4.6503,4.6503,309600.0
2009-11-25 13:00:00,5.31,5.31,5.3,5.31,332800.0,4.6503,4.6503,4.6416,4.6503,332800.0
2009-11-25 14:00:00,5.31,5.31,5.29,5.31,516000.0,4.6503,4.6503,4.6328,4.6503,516000.0
2009-11-25 15:00:00,5.31,5.32,5.3,5.32,968000.0,4.6503,4.6591,4.6416,4.6591,968000.0
2009-11-27 09:30:00,5.17,5.17,5.12,5.15,906400.0,4.5277,4.5277,4.4839,4.5102,906400.0
2009-11-27 10:00:00,5.15,5.23,5.15,5.21,707200.0,4.5102,4.5803,4.5102,4.5628,707200.0
2009-11-27 11:00:00,5.21,5.23,5.2,5.21,682400.0,4.5628,4.5803,4.554,4.5628,682400.0
2009-11-27 12:00:00,5.21,5.21,5.17,5.17,1239200.0,4.5628,4.5628,4.5277,4.5277,1239200.0
2009-11-30 09:30:00,5.16,5.17,5.09,5.12,580000.0,4.519,4.5277,4.4577,4.4839,580000.0
2009-11-30 10:00:00,5.12,5.16,5.12,5.12,825600.0,4.4839,4.519,4.4839,4.4839,825600.0
2009-11-30 11:00:00,5.12,5.12,5.07,5.08,1021600.0,4.4839,4.4839,4.4402,4.4489,1021600.0
2009-11-30 12:00:00,5.08,5.1,5.08,5.08,900800.0,4.4489,4.4664,4.4489,4.4489,900800.0
2009-11-30 13:00:00,5.08,5.12,5.08,5.12,961600.0,4.4489,4.4839,4.4489,4.4839,961600.0
2009-11-30 14:00:00,5.12,5.12,5.11,5.11,1266400.0,4.4839,4.4839,4.4752,4.4752,1266400.0
2009-11-30 15:00:00,5.11,5.16,5.11,5.15,2495200.0,4.4752,4.519,4.4752,4.5102,2495200.0
2009-12-01 09:30:00,5.21,5.25,5.19,5.23,354400.0,4.5628,4.5978,4.5452,4.5803,354400.0
2009-12-01 10:00:00,5.23,5.26,5.21,5.25,1103200.0,4.5803,4.6066,4.5628,4.5978,1103200.0
2009-12-01 11:00:00,5.26,5.27,5.26,5.27,1003200.0,4.6066,4.6153,4.6066,4.6153,1003200.0
2009-12-01 12:00:00,5.27,5.29,5.26,5.28,1264800.0,4.6153,4.6328,4.6066,4.6241,1264800.0
2009-12-01 13:00:00,5.28,5.29,5.27,5.29,966400.0,4.6241,4.6328,4.6153,4.6328,966400.0
2009-12-01 14:00:00,5.29,5.29,5.27,5.28,1340800.0,4.6328,4.6328,4.6153,4.6241,1340800.0
2009-12-01 15:00:00,5.28,5.28,5.27,5.28,2547200.0,4.6241,4.6241,4.6153,4.6241,2547200.0
2009-12-02 09:30:00,5.33,5.42,5.31,5.41,1664800.0,4.6679,4.7467,4.6503,4.7379,1664800.0
2009-12-02 10:00:00,5.41,5.49,5.4,5.48,2357600.0,4.7379,4.808,4.7292,4.7992,2357600.0
2009-12-02 11:00:00,5.48,5.49,5.45,5.49,2051200.0,4.7992,4.808,4.7729,4.808,2051200.0
2009-12-02 12:00:00,5.49,5.49,5.45,5.48,1584000.0,4.808,4.808,4.7729,4.7992,1584000.0
2009-12-02 13:00:00,5.48,5.51,5.47,5.49,1345600.0,4.7992,4.8255,4.7905,4.808,1345600.0
2009-12-02 14:00:00,5.49,5.51,5.47,5.5,1663200.0,4.808,4.8255,4.7905,4.8167,1663200.0
2009-12-02 15:00:00,5.5,5.52,5.49,5.51,3305600.0,4.8167,4.8343,4.808,4.8255,3305600.0
2009-12-03 09:30:00,5.51,5.56,5.5,5.54,439200.0,4.8255,4.8693,4.8167,4.8518,439200.0
2009-12-03 10:00:00,5.54,5.54,5.47,5.5,993600.0,4.8518,4.8518,4.7905,4.8167,993600.0
2009-12-03 11:00:00,5.5,5.55,5.5,5.53,733600.0,4.8167,4.8605,4.8167,4.843,733600.0
2009-12-03 12:00:00,5.53,5.55,5.53,5.55,531200.0,4.843,4.8605,4.843,4.8605,531200.0
2009-12-03 13:00:00,5.55,5.57,5.55,5.57,644800.0,4.8605,4.878,4.8605,4.878,644800.0
2009-12-03 14:00:00,5.57,5.57,5.55,5.55,915200.0,4.878,4.878,4.8605,4.8605,915200.0
2009-12-03 15:00:00,5.55,5.57,5.5,5.51,1724800.0,4.8605,4.878,4.8167,4.8255,1724800.0
2009-12-04 09:30:00,5.59,5.71,5.58,5.66,838400.0,4.8956,5.0006,4.8868,4.9569,838400.0
2009-12-04 10:00:00,5.66,5.71,5.65,5.68,1160800.0,4.9569,5.0006,4.9481,4.9744,1160800.0
2009-12-04 11:00:00,5.68,5.68,5.55,5.6,795200.0,4.9744,4.9744,4.8605,4.9043,795200.0
2009-12-04 12:00:00,5.6,5.61,5.57,5.57,1372800.0,4.9043,4.9131,4.878,4.878,1372800.0
2009-12-04 13:00:00,5.57,5.58,5.53,5.54,838400.0,4.878,4.8868,4.843,4.8518,838400.0
2009-12-04 14:00:00,5.54,5.56,5.51,5.54,1093600.0,4.8518,4.8693,4.8255,4.8518,1093600.0
2009-12-04 15:00:00,5.54,5.57,5.53,5.56,2608000.0,4.8518,4.878,4.843,4.8693,2608000.0
2009-12-07 09:30:00,5.58,5.66,5.56,5.64,586400.0,4.8868,4.9569,4.8693,4.9393,586400.0
2009-12-07 10:00:00,5.63,5.64,5.59,5.61,777600.0,4.9306,4.9393,4.8956,4.9131,777600.0
2009-12-07 11:00:00,5.61,5.62,5.6,5.6,692000.0,4.9131,4.9218,4.9043,4.9043,692000.0
2009-12-07 12:00:00,5.6,5.61,5.58,5.6,909600.0,4.9043,4.9131,4.8868,4.9043,909600.0
2009-12-07 13:00:00,5.6,5.61,5.58,5.59,650400.0,4.9043,4.9131,4.8868,4.8956,650400.0
2009-12-07 14:00:00,5.59,5.59,5.54,5.55,855200.0,4.8956,4.8956,4.8518,4.8605,855200.0
2009-12-07 15:00:00,5.55,5.57,5.54,5.56,1404000.0,4.8605,4.878,4.8518,4.8693,1404000.0
2009-12-08 09:30:00,5.52,5.52,5.44,5.47,1114400.0,4.8343,4.8343,4.7642,4.7905,1114400.0
2009-12-08 10:00:00,5.47,5.51,5.46,5.5,1386400.0,4.7905,4.8255,4.7817,4.8167,1386400.0
2009-12-08 11:00:00,5.5,5.53,5.5,5.53,779200.0,4.8167,4.843,4.8167,4.843,779200.0
2009-12-08 12:00:00,5.53,5.53,5.51,5.53,456000.0,4.843,4.843,4.8255,4.843,456000.0
2009-12-08 13:00:00,5.53,5.54,5.51,5.52,728800.0,4.843,4.8518,4.8255,4.8343,728800.0
2009-12-08 14:00:00,5.52,5.52,5.49,5.5,1297600.0,4.8343,4.8343,4.808,4.8167,1297600.0
2009-12-08 15:00:00,5.5,5.51,5.49,5.5,1395200.0,4.8167,4.8255,4.808,4.8167,1395200.0
2009-12-09 09:30:00,5.49,5.5,5.44,5.48,404000.0,4.808,4.8167,4.7642,4.7992,404000.0
2009-12-09 10:00:00,5.48,5.52,5.44,5.5,1705600.0,4.7992,4.8343,4.7642,4.8167,1705600.0
2009-12-09 11:00:00,5.5,5.51,5.47,5.47,416800.0,4.8167,4.8255,4.7905,4.7905,416800.0
2009-12-09 12:00:00,5.47,5.47,5.45,5.47,613600.0,4.7905,4.7905,4.7729,4.7905,613600.0
2009-12-09 13:00:00,5.46,5.47,5.43,5.44,484000.0,4.7817,4.7905,4.7554,4.7642,484000.0
2009-12-09 14:00:00,5.44,5.48,5.44,5.47,816000.0,4.7642,4.7992,4.7642,4.7905,816000.0
2009-12-09 15:00:00,5.47,5.53,5.47,5.51,2117600.0,4.7905,4.843,4.7905,4.8255,2117600.0
2009-12-10 09:30:00,5.55,5.6,5.55,5.57,427200.0,4.8605,4.9043,4.8605,4.878,427200.0
2009-12-10 10:00:00,5.57,5.58,5.54,5.55,840800.0,4.878,4.8868,4.8518,4.8605,840800.0
2009-12-10 11:00:00,5.55,5.58,5.54,5.55,1212800.0,4.8605,4.8868,4.8518,4.8605,1212800.0
2009-12-10 12:00:00,5.55,5.55,5.52,5.54,3883200.0,4.8605,4.8605,4.8343,4.8518,3883200.0
2009-12-10 13:00:00,5.54,5.54,5.52,5.53,384000.0,4.8518,4.8518,4.8343,4.843,384000.0
2009-12-10 14:00:00,5.53,5.54,5.51,5.51,732800.0,4.843,4.8518,4.8255,4.8255,732800.0
2009-12-10 15:00:00,5.51,5.51,5.48,5.48,2322400.0,4.8255,4.8255,4.7992,4.7992,2322400.0
2009-12-11 09:30:00,5.52,5.52,5.48,5.51,686400.0,4.8343,4.8343,4.7992,4.8255,686400.0
2009-12-11 10:00:00,5.51,5.52,5.48,5.48,2460800.0,4.8255,4.8343,4.7992,4.7992,2460800.0
2009-12-11 11:00:00,5.48,5.49,5.45,5.46,1488800.0,4.7992,4.808,4.7729,4.7817,1488800.0
2009-12-11 12:00:00,5.46,5.48,5.46,5.47,1304000.0,4.7817,4.7992,4.7817,4.7905,1304000.0
2009-12-11 13:00:00,5.47,5.47,5.46,5.47,808800.0,4.7905,4.7905,4.7817,4.7905,808800.0
2009-12-11 14:00:00,5.47,5.47,5.45,5.46,684800.0,4.7905,4.7905,4.7729,4.7817,684800.0
2009-12-11 15:00:00,5.46,5.47,5.45,5.47,1861600.0,4.7817,4.7905,4.7729,4.7905,1861600.0
2009-12-14 09:30:00,5.48,5.51,5.45,5.48,703200.0,4.8009,4.8271,4.7746,4.8009,703200.0
2009-12-14 10:00:00,5.48,5.49,5.47,5.48,928800.0,4.8009,4.8096,4.7921,4.8009,928800.0
2009-12-14 11:00:00,5.48,5.5,5.48,5.49,1206400.0,4.8009,4.8184,4.8009,4.8096,1206400.0
2009-12-14 12:00:00,5.49,5.5,5.49,5.5,505600.0,4.8096,4.8184,4.8096,4.8184,505600.0
2009-12-14 13:00:00,5.5,5.5,5.48,5.5,508000.0,4.8184,4.8184,4.8009,4.8184,508000.0
2009-12-14 14:00:00,5.5,5.5,5.49,5.5,945600.0,4.8184,4.8184,4.8096,4.8184,945600.0
2009-12-14 15:00:00,5.5,5.52,5.5,5.52,2425600.0,4.8184,4.8359,4.8184,4.8359,2425600.0
2009-12-15 09:30:00,5.49,5.49,5.46,5.48,432000.0,4.8096,4.8096,4.7833,4.8009,432000.0
2009-12-15 10:00:00,5.47,5.57,5.47,5.56,850400.0,4.7921,4.8797,4.7921,4.8709,850400.0
2009-12-15 11:00:00,5.56,5.56,5.52,5.54,557600.0,4.8709,4.8709,4.8359,4.8534,557600.0
2009-12-15 12:00:00,5.54,5.55,5.54,5.55,256800.0,4.8534,4.8622,4.8534,4.8622,256800.0
2009-12-15 13:00:00,5.55,5.56,5.53,5.55,575200.0,4.8622,4.8709,4.8447,4.8622,575200.0
2009-12-15 14:00:00,5.55,5.55,5.51,5.52,1003200.0,4.8622,4.8622,4.8271,4.8359,1003200.0
2009-12-15 15:00:00,5.52,5.53,5.49,5.5,2160800.0,4.8359,4.8447,4.8096,4.8184,2160800.0
2009-12-16 09:30:00,5.51,5.52,5.49,5.5,1124800.0,4.8271,4.8359,4.8096,4.8184,1124800.0
2009-12-16 10:00:00,5.5,5.51,5.47,5.5,2864800.0,4.8184,4.8271,4.7921,4.8184,2864800.0
2009-12-16 11:00:00,5.5,5.5,5.5,5.5,1418400.0,4.8184,4.8184,4.8184,4.8184,1418400.0
2009-12-16 12:00:00,5.5,5.51,5.5,5.5,1223200.0,4.8184,4.8271,4.8184,4.8184,1223200.0
2009-12-16 13:00:00,5.5,5.5,5.49,5.5,1142400.0,4.8184,4.8184,4.8096,4.8184,1142400.0
2009-12-16 14:00:00,5.5,5.5,5.44,5.44,1772800.0,4.8184,4.8184,4.7658,4.7658,1772800.0
2009-12-16 15:00:00,5.44,5.44,5.42,5.43,3858400.0,4.7658,4.7658,4.7483,4.757,3858400.0
2009-12-17 09:30:00,5.38,5.4,5.33,5.33,1750400.0,4.7132,4.7308,4.6694,4.6694,1750400.0
2009-12-17 10:00:00,5.33,5.34,5.31,5.33,1931200.0,4.6694,4.6782,4.6519,4.6694,1931200.0
2009-12-17 11:00:00,5.33,5.34,5.3,5.3,1346400.0,4.6694,4.6782,4.6432,4.6432,1346400.0
2009-12-17 12:00:00,5.3,5.31,5.29,5.3,944000.0,4.6432,4.6519,4.6344,4.6432,944000.0
2009-12-17 13:00:00,5.3,5.33,5.3,5.33,720800.0,4.6432,4.6694,4.6432,4.6694,720800.0
2009-12-17 14:00:00,5.33,5.35,5.33,5.33,999200.0,4.6694,4.687,4.6694,4.6694,999200.0
2009-12-17 15:00:00,5.33,5.35,5.32,5.33,1446400.0,4.6694,4.687,4.6607,4.6694,1446400.0
2009-12-18 09:30:00,5.34,5.4,5.33,5.38,2404800.0,4.6782,4.7308,4.6694,4.7132,2404800.0
2009-12-18 10:00:00,5.38,5.4,5.37,5.38,836000.0,4.7132,4.7308,4.7045,4.7132,836000.0
2009-12-18 11:00:00,5.38,5.39,5.36,5.37,966400.0,4.7132,4.722,4.6957,4.7045,966400.0
2009-12-18 12:00:00,5.37,5.4,5.37,5.4,451200.0,4.7045,4.7308,4.7045,4.7308,451200.0
2009-12-18 13:00:00,5.4,5.4,5.38,5.38,464000.0,4.7308,4.7308,4.7132,4.7132,464000.0
2009-12-18 14:00:00,5.38,5.39,5.38,5.38,506400.0,4.7132,4.722,4.7132,4.7132,506400.0
2009-12-18 15:00:00,5.38,5.4,5.38,5.4,1924000.0,4.7132,4.7308,4.7132,4.7308,1924000.0
2009-12-21 09:30:00,5.42,5.48,5.42,5.45,1148800.0,4.7483,4.8009,4.7483,4.7746,1148800.0
2009-12-21 10:00:00,5.45,5.5,5.45,5.47,1664000.0,4.7746,4.8184,4.7746,4.7921,1664000.0
2009-12-21 11:00:00,5.47,5.48,5.45,5.46,896800.0,4.7921,4.8009,4.7746,4.7833,896800.0
2009-12-21 12:00:00,5.46,5.48,5.46,5.46,714400.0,4.7833,4.8009,4.7833,4.7833,714400.0
2009-12-21 13:00:00,5.46,5.47,5.44,5.46,503200.0,4.7833,4.7921,4.7658,4.7833,503200.0
2009-12-21 14:00:00,5.46,5.48,5.46,5.47,375200.0,4.7833,4.8009,4.7833,4.7921,375200.0
2009-12-21 15:00:00,5.47,5.48,5.45,5.48,1444000.0,4.7921,4.8009,4.7746,4.8009,1444000.0
2009-12-22 09:30:00,5.5,5.61,5.48,5.55,1360800.0,4.8184,4.9147,4.8009,4.8622,1360800.0
2009-12-22 10:00:00,5.56,5.57,5.53,5.54,1164000.0,4.8709,4.8797,4.8447,4.8534,1164000.0
2009-12-22 11:00:00,5.54,5.55,5.52,5.55,1488000.0,4.8534,4.8622,4.8359,4.8622,1488000.0
2009-12-22 12:00:00,5.55,5.58,5.54,5.58,2674400.0,4.8622,4.8885,4.8534,4.8885,2674400.0
2009-12-22 13:00:00,5.58,5.58,5.57,5.58,1388000.0,4.8885,4.8885,4.8797,4.8885,1388000.0
2009-12-22 14:00:00,5.58,5.59,5.57,5.58,1472800.0,4.8885,4.8972,4.8797,4.8885,1472800.0
2009-12-22 15:00:00,5.58,5.58,5.56,5.58,6264000.0,4.8885,4.8885,4.8709,4.8885,6264000.0
2009-12-23 09:30:00,5.59,5.63,5.59,5.63,580800.0,4.8972,4.9323,4.8972,4.9323,580800.0
2009-12-23 10:00:00,5.63,5.68,5.61,5.68,2357600.0,4.9323,4.9761,4.9147,4.9761,2357600.0
2009-12-23 11:00:00,5.68,5.71,5.67,5.71,1166400.0,4.9761,5.0023,4.9673,5.0023,1166400.0
2009-12-23 12:00:00,5.71,5.75,5.7,5.74,1916000.0,5.0023,5.0374,4.9936,5.0286,1916000.0
2009-12-23 13:00:00,5.74,5.76,5.73,5.76,1264800.0,5.0286,5.0462,5.0199,5.0462,1264800.0
2009-12-23 14:00:00,5.76,5.79,5.74,5.77,1756800.0,5.0462,5.0724,5.0286,5.0549,1756800.0
2009-12-23 15:00:00,5.77,5.8,5.77,5.78,3796800.0,5.0549,5.0812,5.0549,5.0637,3796800.0
2009-12-24 09:30:00,5.78,5.82,5.77,5.81,294400.0,5.0637,5.0987,5.0549,5.09,294400.0
2009-12-24 10:00:00,5.82,5.83,5.81,5.82,603200.0,5.0987,5.1075,5.09,5.0987,603200.0
2009-12-24 11:00:00,5.81,5.83,5.81,5.83,456000.0,5.09,5.1075,5.09,5.1075,456000.0
2009-12-24 12:00:00,5.83,5.83,5.82,5.82,709600.0,5.1075,5.1075,5.0987,5.0987,709600.0
2009-12-28 09:30:00,5.82,5.82,5.77,5.77,679200.0,5.0987,5.0987,5.0549,5.0549,679200.0
2009-12-28 10:00:00,5.77,5.78,5.75,5.75,489600.0,5.0549,5.0637,5.0374,5.0374,489600.0
2009-12-28 11:00:00,5.75,5.78,5.75,5.75,616000.0,5.0374,5.0637,5.0374,5.0374,616000.0
2009-12-28 12:00:00,5.75,5.76,5.74,5.75,340000.0,5.0374,5.0462,5.0286,5.0374,340000.0
2009-12-28 13:00:00,5.75,5.76,5.73,5.74,583200.0,5.0374,5.0462,5.0199,5.0286,583200.0
2009-12-28 14:00:00,5.74,5.74,5.72,5.73,576000.0,5.0286,5.0286,5.0111,5.0199,576000.0
2009-12-28 15:00:00,5.73,5.74,5.72,5.74,1083200.0,5.0199,5.0286,5.0111,5.0286,1083200.0
2009-12-29 09:30:00,5.75,5.76,5.72,5.76,246400.0,5.0374,5.0462,5.0111,5.0462,246400.0
2009-12-29 10:00:00,5.76,5.79,5.76,5.77,350400.0,5.0462,5.0724,5.0462,5.0549,350400.0
2009-12-29 11:00:00,5.77,5.77,5.75,5.76,705600.0,5.0549,5.0549,5.0374,5.0462,705600.0
2009-12-29 12:00:00,5.76,5.76,5.75,5.75,736800.0,5.0462,5.0462,5.0374,5.0374,736800.0
2009-12-29 13:00:00,5.75,5.78,5.75,5.77,623200.0,5.0374,5.0637,5.0374,5.0549,623200.0
2009-12-29 14:00:00,5.77,5.78,5.77,5.78,571200.0,5.0549,5.0637,5.0549,5.0637,571200.0
2009-12-29 15:00:00,5.78,5.79,5.77,5.77,1120000.0,5.0637,5.0724,5.0549,5.0549,1120000.0
2009-12-30 09:30:00,5.74,5.8,5.74,5.79,308800.0,5.0286,5.0812,5.0286,5.0724,308800.0
2009-12-30 10:00:00,5.79,5.8,5.76,5.79,1500000.0,5.0724,5.0812,5.0462,5.0724,1500000.0
2009-12-30 11:00:00,5.79,5.85,5.78,5.84,545600.0,5.0724,5.125,5.0637,5.1162,545600.0
2009-12-30 12:00:00,5.84,5.86,5.81,5.82,348800.0,5.1162,5.1338,5.09,5.0987,348800.0
2009-12-30 13:00:00,5.82,5.83,5.8,5.81,585600.0,5.0987,5.1075,5.0812,5.09,585600.0
2009-12-30 14:00:00,5.81,5.84,5.81,5.84,610400.0,5.09,5.1162,5.09,5.1162,610400.0
2009-12-30 15:00:00,5.84,5.87,5.83,5.87,2417600.0,5.1162,5.1425,5.1075,5.1425,2417600.0
2009-12-31 09:30:00,5.88,5.88,5.84,5.87,412800.0,5.1513,5.1513,5.1162,5.1425,412800.0
2009-12-31 10:00:00,5.87,5.89,5.87,5.89,567200.0,5.1425,5.16,5.1425,5.16,567200.0
2009-12-31 11:00:00,5.89,5.89,5.81,5.84,1089600.0,5.16,5.16,5.09,5.1162,1089600.0
2009-12-31 12:00:00,5.84,5.85,5.83,5.83,304000.0,5.1162,5.125,5.1075,5.1075,304000.0
2009-12-31 13:00:00,5.83,5.84,5.82,5.82,430400.0,5.1075,5.1162,5.0987,5.0987,430400.0
2009-12-31 14:00:00,5.82,5.82,5.81,5.82,288800.0,5.0987,5.0987,5.09,5.0987,288800.0
2009-12-31 15:00:00,5.82,5.82,5.76,5.77,1036800.0,5.0987,5.0987,5.0462,5.0549,1036800.0
2010-01-04 09:30:00,5.88,5.88,5.76,5.76,975200.0,5.1513,5.1513,5.0462,5.0462,975200.0
2010-01-04 10:00:00,5.76,5.78,5.76,5.76,2078400.0,5.0462,5.0637,5.0462,5.0462,2078400.0
2010-01-04 11:00:00,5.76,5.76,5.75,5.75,1945600.0,5.0462,5.0462,5.0374,5.0374,1945600.0
2010-01-04 12:00:00,5.75,5.76,5.75,5.76,1044800.0,5.0374,5.0462,5.0374,5.0462,1044800.0
2010-01-04 13:00:00,5.76,5.76,5.74,5.74,554400.0,5.0462,5.0462,5.0286,5.0286,554400.0
2010-01-04 14:00:00,5.74,5.75,5.74,5.75,756800.0,5.0286,5.0374,5.0286,5.0374,756800.0
2010-01-04 15:00:00,5.75,5.75,5.74,5.74,2028800.0,5.0374,5.0374,5.0286,5.0286,2028800.0
2010-01-05 09:30:00,5.73,5.76,5.7,5.7,682400.0,5.0199,5.0462,4.9936,4.9936,682400.0
2010-01-05 10:00:00,5.69,5.7,5.66,5.68,1461600.0,4.9848,4.9936,4.9585,4.9761,1461600.0
2010-01-05 11:00:00,5.68,5.68,5.65,5.66,1023200.0,4.9761,4.9761,4.9498,4.9585,1023200.0
2010-01-05 12:00:00,5.66,5.67,5.63,5.64,1760800.0,4.9585,4.9673,4.9323,4.941,1760800.0
2010-01-05 13:00:00,5.64,5.64,5.62,5.63,1181600.0,4.941,4.941,4.9235,4.9323,1181600.0
2010-01-05 14:00:00,5.63,5.63,5.61,5.63,1080800.0,4.9323,4.9323,4.9147,4.9323,1080800.0
2010-01-05 15:00:00,5.63,5.63,5.61,5.62,3151200.0,4.9323,4.9323,4.9147,4.9235,3151200.0
2010-01-06 09:30:00,5.63,5.64,5.61,5.63,864000.0,4.9323,4.941,4.9147,4.9323,864000.0
2010-01-06 10:00:00,5.63,5.68,5.62,5.68,1146400.0,4.9323,4.9761,4.9235,4.9761,1146400.0
2010-01-06 11:00:00,5.68,5.69,5.67,5.67,701600.0,4.9761,4.9848,4.9673,4.9673,701600.0
2010-01-06 12:00:00,5.67,5.67,5.65,5.65,553600.0,4.9673,4.9673,4.9498,4.9498,553600.0
2010-01-06 13:00:00,5.65,5.65,5.63,5.63,494400.0,4.9498,4.9498,4.9323,4.9323,494400.0
2010-01-06 14:00:00,5.64,5.65,5.64,5.65,700000.0,4.941,4.9498,4.941,4.9498,700000.0
2010-01-06 15:00:00,5.65,5.65,5.64,5.64,1791200.0,4.9498,4.9498,4.941,4.941,1791200.0
2010-01-07 09:30:00,5.62,5.66,5.59,5.6,383200.0,4.9235,4.9585,4.8972,4.906,383200.0
2010-01-07 10:00:00,5.6,5.62,5.6,5.6,1120000.0,4.906,4.9235,4.906,4.906,1120000.0
2010-01-07 11:00:00,5.6,5.61,5.59,5.59,826400.0,4.906,4.9147,4.8972,4.8972,826400.0
2010-01-07 12:00:00,5.59,5.61,5.59,5.6,393600.0,4.8972,4.9147,4.8972,4.906,393600.0
2010-01-07 13:00:00,5.59,5.61,5.59,5.6,335200.0,4.8972,4.9147,4.8972,4.906,335200.0
2010-01-07 14:00:00,5.61,5.62,5.6,5.61,672000.0,4.9147,4.9235,4.906,4.9147,672000.0
2010-01-07 15:00:00,5.61,5.61,5.6,5.6,1565600.0,4.9147,4.9147,4.906,4.906,1565600.0
2010-01-08 09:30:00,5.58,5.63,5.56,5.6,596800.0,4.8885,4.9323,4.8709,4.906,596800.0
2010-01-08 10:00:00,5.6,5.6,5.57,5.58,1392800.0,4.906,4.906,4.8797,4.8885,1392800.0
2010-01-08 11:00:00,5.58,5.6,5.57,5.6,664000.0,4.8885,4.906,4.8797,4.906,664000.0
2010-01-08 12:00:00,5.6,5.61,5.59,5.6,530400.0,4.906,4.9147,4.8972,4.906,530400.0
2010-01-08 13:00:00,5.6,5.62,5.59,5.62,453600.0,4.906,4.9235,4.8972,4.9235,453600.0
2010-01-08 14:00:00,5.62,5.63,5.61,5.63,394400.0,4.9235,4.9323,4.9147,4.9323,394400.0
2010-01-08 15:00:00,5.62,5.65,5.62,5.64,948800.0,4.9235,4.9498,4.9235,4.941,948800.0
2010-01-11 09:30:00,5.68,5.69,5.61,5.62,356000.0,4.9761,4.9848,4.9147,4.9235,356000.0
2010-01-11 10:00:00,5.62,5.64,5.58,5.64,1376800.0,4.9235,4.941,4.8885,4.941,1376800.0
2010-01-11 11:00:00,5.64,5.64,5.6,5.64,712800.0,4.941,4.941,4.906,4.941,712800.0
2010-01-11 12:00:00,5.64,5.65,5.61,5.62,504000.0,4.941,4.9498,4.9147,4.9235,504000.0
2010-01-11 13:00:00,5.62,5.63,5.61,5.62,536800.0,4.9235,4.9323,4.9147,4.9235,536800.0
2010-01-11 14:00:00,5.62,5.64,5.62,5.64,700800.0,4.9235,4.941,4.9235,4.941,700800.0
2010-01-11 15:00:00,5.64,5.67,5.63,5.66,2024800.0,4.941,4.9673,4.9323,4.9585,2024800.0
2010-01-12 09:30:00,5.6,5.62,5.56,5.57,658400.0,4.906,4.9235,4.8709,4.8797,658400.0
2010-01-12 10:00:00,5.56,5.58,5.52,5.52,2266400.0,4.8709,4.8885,4.8359,4.8359,2266400.0
2010-01-12 11:00:00,5.52,5.54,5.52,5.52,7096800.0,4.8359,4.8534,4.8359,4.8359,7096800.0
2010-01-12 12:00:00,5.52,5.53,5.47,5.47,740800.0,4.8359,4.8447,4.7921,4.7921,740800.0
2010-01-12 13:00:00,5.47,5.53,5.47,5.51,1242400.0,4.7921,4.8447,4.7921,4.8271,1242400.0
2010-01-12 14:00:00,5.51,5.53,5.49,5.53,1432000.0,4.8271,4.8447,4.8096,4.8447,1432000.0
2010-01-12 15:00:00,5.53,5.54,5.51,5.53,1498400.0,4.8447,4.8534,4.8271,4.8447,1498400.0
2010-01-13 09:30:00,5.55,5.59,5.54,5.55,303200.0,4.8622,4.8972,4.8534,4.8622,303200.0
2010-01-13 10:00:00,5.55,5.55,5.51,5.54,451200.0,4.8622,4.8622,4.8271,4.8534,451200.0
2010-01-13 11:00:00,5.54,5.57,5.53,5.57,740800.0,4.8534,4.8797,4.8447,4.8797,740800.0
2010-01-13 12:00:00,5.57,5.61,5.57,5.61,628800.0,4.8797,4.9147,4.8797,4.9147,628800.0
2010-01-13 13:00:00,5.61,5.62,5.6,5.62,610400.0,4.9147,4.9235,4.906,4.9235,610400.0
2010-01-13 14:00:00,5.62,5.63,5.6,5.62,882400.0,4.9235,4.9323,4.906,4.9235,882400.0
2010-01-13 15:00:00,5.62,5.64,5.61,5.62,855200.0,4.9235,4.941,4.9147,4.9235,855200.0
2010-01-14 09:30:00,5.62,5.64,5.61,5.64,741600.0,4.9235,4.941,4.9147,4.941,741600.0
2010-01-14 10:00:00,5.64,5.69,5.62,5.63,1668800.0,4.941,4.9848,4.9235,4.9323,1668800.0
2010-01-14 11:00:00,5.63,5.66,5.61,5.66,1012000.0,4.9323,4.9585,4.9147,4.9585,1012000.0
2010-01-14 12:00:00,5.66,5.66,5.63,5.64,612000.0,4.9585,4.9585,4.9323,4.941,612000.0
2010-01-14 13:00:00,5.64,5.65,5.63,5.63,739200.0,4.941,4.9498,4.9323,4.9323,739200.0
2010-01-14 14:00:00,5.63,5.65,5.63,5.65,705600.0,4.9323,4.9498,4.9323,4.9498,705600.0
2010-01-14 15:00:00,5.65,5.67,5.65,5.66,1620800.0,4.9498,4.9673,4.9498,4.9585,1620800.0
2010-01-15 09:30:00,5.63,5.64,5.52,5.53,1805600.0,4.9323,4.941,4.8359,4.8447,1805600.0
2010-01-15 10:00:00,5.54,5.55,5.49,5.52,841600.0,4.8534,4.8622,4.8096,4.8359,841600.0
2010-01-15 11:00:00,5.52,5.53,5.48,5.48,1368000.0,4.8359,4.8447,4.8009,4.8009,1368000.0
2010-01-15 12:00:00,5.48,5.49,5.46,5.46,264800.0,4.8009,4.8096,4.7833,4.7833,264800.0
2010-01-15 13:00:00,5.46,5.49,5.46,5.49,1264800.0,4.7833,4.8096,4.7833,4.8096,1264800.0
2010-01-15 14:00:00,5.49,5.5,5.47,5.48,760800.0,4.8096,4.8184,4.7921,4.8009,760800.0
2010-01-15 15:00:00,5.48,5.49,5.46,5.48,1839200.0,4.8009,4.8096,4.7833,4.8009,1839200.0
2010-01-19 09:30:00,5.48,5.49,5.44,5.44,830400.0,4.8009,4.8096,4.7658,4.7658,830400.0
2010-01-19 10:00:00,5.44,5.46,5.43,5.45,1115200.0,4.7658,4.7833,4.757,4.7746,1115200.0
2010-01-19 11:00:00,5.45,5.47,5.44,5.44,878400.0,4.7746,4.7921,4.7658,4.7658,878400.0
2010-01-19 12:00:00,5.45,5.48,5.44,5.47,877600.0,4.7746,4.8009,4.7658,4.7921,877600.0
2010-01-19 13:00:00,5.47,5.49,5.47,5.48,692000.0,4.7921,4.8096,4.7921,4.8009,692000.0
2010-01-19 14:00:00,5.48,5.49,5.47,5.48,659200.0,4.8009,4.8096,4.7921,4.8009,659200.0
2010-01-19 15:00:00,5.48,5.51,5.47,5.51,2025600.0,4.8009,4.8271,4.7921,4.8271,2025600.0
2010-01-20 09:30:00,5.48,5.5,5.42,5.49,880800.0,4.8009,4.8184,4.7483,4.8096,880800.0
2010-01-20 10:00:00,5.49,5.5,5.44,5.48,1245600.0,4.8096,4.8184,4.7658,4.8009,1245600.0
2010-01-20 11:00:00,5.48,5.49,5.45,5.47,1424000.0,4.8009,4.8096,4.7746,4.7921,1424000.0
2010-01-20 12:00:00,5.47,5.5,5.46,5.48,827200.0,4.7921,4.8184,4.7833,4.8009,827200.0
2010-01-20 13:00:00,5.48,5.5,5.47,5.49,924000.0,4.8009,4.8184,4.7921,4.8096,924000.0
2010-01-20 14:00:00,5.49,5.49,5.47,5.47,1182400.0,4.8096,4.8096,4.7921,4.7921,1182400.0
2010-01-20 15:00:00,5.48,5.53,5.47,5.51,2510400.0,4.8009,4.8447,4.7921,4.8271,2510400.0
2010-01-21 09:30:00,5.57,5.68,5.57,5.63,2055200.0,4.8797,4.9761,4.8797,4.9323,2055200.0
2010-01-21 10:00:00,5.63,5.65,5.44,5.5,10026400.0,4.9323,4.9498,4.7658,4.8184,10026400.0
2010-01-21 11:00:00,5.51,5.52,5.42,5.43,2126400.0,4.8271,4.8359,4.7483,4.757,2126400.0
2010-01-21 12:00:00,5.43,5.45,5.34,5.34,2277600.0,4.757,4.7746,4.6782,4.6782,2277600.0
2010-01-21 13:00:00,5.34,5.36,5.31,5.36,1892000.0,4.6782,4.6957,4.6519,4.6957,1892000.0
2010-01-21 14:00:00,5.36,5.38,5.33,5.37,1901600.0,4.6957,4.7132,4.6694,4.7045,1901600.0
2010-01-21 15:00:00,5.38,5.38,5.3,5.31,6350400.0,4.7132,4.7132,4.6432,4.6519,6350400.0
2010-01-22 09:30:00,5.28,5.31,5.23,5.25,1088800.0,4.6256,4.6519,4.5818,4.5994,1088800.0
2010-01-22 10:00:00,5.25,5.26,5.14,5.17,3600800.0,4.5994,4.6081,4.503,4.5293,3600800.0
2010-01-22 11:00:00,5.17,5.18,5.11,5.13,2573600.0,4.5293,4.538,4.4767,4.4942,2573600.0
2010-01-22 12:00:00,5.13,5.17,5.13,5.16,1246400.0,4.4942,4.5293,4.4942,4.5205,1246400.0
2010-01-22 13:00:00,5.16,5.17,5.14,5.15,994400.0,4.5205,4.5293,4.503,4.5118,994400.0
2010-01-22 14:00:00,5.15,5.16,5.11,5.11,1720000.0,4.5118,4.5205,4.4767,4.4767,1720000.0
2010-01-22 15:00:00,5.11,5.14,5.06,5.07,3912800.0,4.4767,4.503,4.4329,4.4417,3912800.0
2010-01-25 09:30:00,5.12,5.14,5.07,5.09,805600.0,4.4855,4.503,4.4417,4.4592,805600.0
2010-01-25 10:00:00,5.09,5.11,5.08,5.08,1535200.0,4.4592,4.4767,4.4504,4.4504,1535200.0
2010-01-25 11:00:00,5.08,5.09,5.04,5.08,1362400.0,4.4504,4.4592,4.4154,4.4504,1362400.0
2010-01-25 12:00:00,5.08,5.1,5.08,5.09,908000.0,4.4504,4.4679,4.4504,4.4592,908000.0
2010-01-25 13:00:00,5.09,5.1,5.08,5.1,1159200.0,4.4592,4.4679,4.4504,4.4679,1159200.0
2010-01-25 14:00:00,5.1,5.11,5.09,5.11,753600.0,4.4679,4.4767,4.4592,4.4767,753600.0
2010-01-25 15:00:00,5.11,5.12,5.09,5.1,3030400.0,4.4767,4.4855,4.4592,4.4679,3030400.0
2010-01-26 09:30:00,5.06,5.11,5.03,5.1,959200.0,4.4329,4.4767,4.4066,4.4679,959200.0
2010-01-26 10:00:00,5.1,5.17,5.09,5.13,4223200.0,4.4679,4.5293,4.4592,4.4942,4223200.0
2010-01-26 11:00:00,5.13,5.16,5.12,5.15,1412000.0,4.4942,4.5205,4.4855,4.5118,1412000.0
2010-01-26 12:00:00,5.15,5.19,5.14,5.19,1077600.0,4.5118,4.5468,4.503,4.5468,1077600.0
2010-01-26 13:00:00,5.19,5.2,5.18,5.19,1933600.0,4.5468,4.5556,4.538,4.5468,1933600.0
2010-01-26 14:00:00,5.19,5.2,5.15,5.17,1545600.0,4.5468,4.5556,4.5118,4.5293,1545600.0
2010-01-26 15:00:00,5.17,5.18,5.13,5.14,3284000.0,4.5293,4.538,4.4942,4.503,3284000.0
2010-01-27 09:30:00,5.13,5.16,5.11,5.13,828000.0,4.4942,4.5205,4.4767,4.4942,828000.0
2010-01-27 10:00:00,5.12,5.15,5.11,5.15,2528800.0,4.4855,4.5118,4.4767,4.5118,2528800.0
2010-01-27 11:00:00,5.15,5.15,5.1,5.1,1096000.0,4.5118,4.5118,4.4679,4.4679,1096000.0
2010-01-27 12:00:00,5.1,5.1,5.04,5.04,1280000.0,4.4679,4.4679,4.4154,4.4154,1280000.0
2010-01-27 13:00:00,5.04,5.05,5.01,5.03,1609600.0,4.4154,4.4241,4.3891,4.4066,1609600.0
2010-01-27 14:00:00,5.03,5.09,5.0,5.09,2193600.0,4.4066,4.4592,4.3803,4.4592,2193600.0
2010-01-27 15:00:00,5.09,5.11,5.07,5.1,4381600.0,4.4592,4.4767,4.4417,4.4679,4381600.0
2010-01-28 09:30:00,5.1,5.13,5.06,5.09,641600.0,4.4679,4.4942,4.4329,4.4592,641600.0
2010-01-28 10:00:00,5.09,5.09,5.04,5.04,1073600.0,4.4592,4.4592,4.4154,4.4154,1073600.0
2010-01-28 11:00:00,5.04,5.05,4.95,5.0,1488800.0,4.4154,4.4241,4.3365,4.3803,1488800.0
2010-01-28 12:00:00,5.0,5.01,4.98,5.0,948800.0,4.3803,4.3891,4.3628,4.3803,948800.0
2010-01-28 13:00:00,5.0,5.03,4.99,5.01,596800.0,4.3803,4.4066,4.3716,4.3891,596800.0
2010-01-28 14:00:00,5.02,5.03,4.99,5.02,852800.0,4.3979,4.4066,4.3716,4.3979,852800.0
2010-01-28 15:00:00,5.01,5.04,4.99,5.0,2541600.0,4.3891,4.4154,4.3716,4.3803,2541600.0
2010-01-29 09:30:00,5.05,5.06,5.01,5.05,1009600.0,4.4241,4.4329,4.3891,4.4241,1009600.0
2010-01-29 10:00:00,5.05,5.09,5.02,5.07,2540000.0,4.4241,4.4592,4.3979,4.4417,2540000.0
2010-01-29 11:00:00,5.07,5.08,5.04,5.04,2196800.0,4.4417,4.4504,4.4154,4.4154,2196800.0
2010-01-29 12:00:00,5.04,5.07,5.03,5.06,1803200.0,4.4154,4.4417,4.4066,4.4329,1803200.0
2010-01-29 13:00:00,5.06,5.06,5.02,5.03,1262400.0,4.4329,4.4329,4.3979,4.4066,1262400.0
2010-01-29 14:00:00,5.03,5.05,5.0,5.01,1963200.0,4.4066,4.4241,4.3803,4.3891,1963200.0
2010-01-29 15:00:00,5.01,5.01,4.97,4.98,3291200.0,4.3891,4.3891,4.3541,4.3628,3291200.0
2010-02-01 09:30:00,5.02,5.06,5.0,5.06,1260800.0,4.3979,4.4329,4.3803,4.4329,1260800.0
2010-02-01 10:00:00,5.06,5.08,5.04,5.04,1500000.0,4.4329,4.4504,4.4154,4.4154,1500000.0
2010-02-01 11:00:00,5.04,5.09,5.03,5.05,667200.0,4.4154,4.4592,4.4066,4.4241,667200.0
2010-02-01 12:00:00,5.05,5.08,5.05,5.08,605600.0,4.4241,4.4504,4.4241,4.4504,605600.0
2010-02-01 13:00:00,5.08,5.08,5.06,5.07,676800.0,4.4504,4.4504,4.4329,4.4417,676800.0
2010-02-01 14:00:00,5.07,5.08,5.06,5.06,1341600.0,4.4417,4.4504,4.4329,4.4329,1341600.0
2010-02-01 15:00:00,5.06,5.08,5.06,5.07,2420800.0,4.4329,4.4504,4.4329,4.4417,2420800.0
2010-02-02 09:30:00,5.09,5.09,5.02,5.02,573600.0,4.4592,4.4592,4.3979,4.3979,573600.0
2010-02-02 10:00:00,5.02,5.08,5.01,5.05,1096000.0,4.3979,4.4504,4.3891,4.4241,1096000.0
2010-02-02 11:00:00,5.05,5.07,5.04,5.05,953600.0,4.4241,4.4417,4.4154,4.4241,953600.0
2010-02-02 12:00:00,5.05,5.08,5.05,5.07,662400.0,4.4241,4.4504,4.4241,4.4417,662400.0
2010-02-02 13:00:00,5.07,5.08,5.06,5.07,1030400.0,4.4417,4.4504,4.4329,4.4417,1030400.0
2010-02-02 14:00:00,5.07,5.08,5.06,5.06,1315200.0,4.4417,4.4504,4.4329,4.4329,1315200.0
2010-02-02 15:00:00,5.06,5.09,5.06,5.07,1437600.0,4.4329,4.4592,4.4329,4.4417,1437600.0
2010-02-03 09:30:00,5.06,5.12,5.04,5.11,364000.0,4.4329,4.4855,4.4154,4.4767,364000.0
2010-02-03 10:00:00,5.1,5.1,5.05,5.06,712000.0,4.4679,4.4679,4.4241,4.4329,712000.0
2010-02-03 11:00:00,5.06,5.1,5.04,5.04,400000.0,4.4329,4.4679,4.4154,4.4154,400000.0
2010-02-03 12:00:00,5.04,5.06,5.04,5.05,292000.0,4.4154,4.4329,4.4154,4.4241,292000.0
2010-02-03 13:00:00,5.05,5.08,5.05,5.06,243200.0,4.4241,4.4504,4.4241,4.4329,243200.0
2010-02-03 14:00:00,5.06,5.06,5.04,5.05,462400.0,4.4329,4.4329,4.4154,4.4241,462400.0
2010-02-03 15:00:00,5.05,5.07,5.04,5.06,1214400.0,4.4241,4.4417,4.4154,4.4329,1214400.0
2010-02-04 09:30:00,5.0,5.0,4.91,4.92,472800.0,4.3803,4.3803,4.3015,4.3103,472800.0
2010-02-04 10:00:00,4.92,4.93,4.86,4.87,2027200.0,4.3103,4.319,4.2577,4.2665,2027200.0
2010-02-04 11:00:00,4.87,4.88,4.83,4.85,798400.0,4.2665,4.2752,4.2314,4.2489,798400.0
2010-02-04 12:00:00,4.85,4.87,4.83,4.85,799200.0,4.2489,4.2665,4.2314,4.2489,799200.0
2010-02-04 13:00:00,4.85,4.86,4.82,4.83,636800.0,4.2489,4.2577,4.2226,4.2314,636800.0
2010-02-04 14:00:00,4.83,4.87,4.82,4.85,971200.0,4.2314,4.2665,4.2226,4.2489,971200.0
2010-02-04 15:00:00,4.85,4.86,4.81,4.82,2468000.0,4.2489,4.2577,4.2139,4.2226,2468000.0
2010-02-05 09:30:00,4.81,4.82,4.73,4.74,1128800.0,4.2139,4.2226,4.1438,4.1526,1128800.0
2010-02-05 10:00:00,4.74,4.8,4.72,4.79,1788800.0,4.1526,4.2051,4.135,4.1964,1788800.0
2010-02-05 11:00:00,4.79,4.8,4.77,4.79,2532000.0,4.1964,4.2051,4.1788,4.1964,2532000.0
2010-02-05 12:00:00,4.79,4.82,4.79,4.82,1308800.0,4.1964,4.2226,4.1964,4.2226,1308800.0
2010-02-05 13:00:00,4.82,4.82,4.74,4.74,1159200.0,4.2226,4.2226,4.1526,4.1526,1159200.0
2010-02-05 14:00:00,4.74,4.8,4.74,4.78,1408000.0,4.1526,4.2051,4.1526,4.1876,1408000.0
2010-02-05 15:00:00,4.78,4.86,4.78,4.85,2668000.0,4.1876,4.2577,4.1876,4.2489,2668000.0
2010-02-08 09:30:00,4.85,4.87,4.82,4.86,756000.0,4.2489,4.2665,4.2226,4.2577,756000.0
2010-02-08 10:00:00,4.87,4.92,4.86,4.92,1365600.0,4.2665,4.3103,4.2577,4.3103,1365600.0
2010-02-08 11:00:00,4.92,4.96,4.92,4.94,1273600.0,4.3103,4.3453,4.3103,4.3278,1273600.0
2010-02-08 12:00:00,4.94,4.95,4.92,4.95,638400.0,4.3278,4.3365,4.3103,4.3365,638400.0
2010-02-08 13:00:00,4.94,4.94,4.92,4.93,1395200.0,4.3278,4.3278,4.3103,4.319,1395200.0
2010-02-08 14:00:00,4.93,4.94,4.91,4.91,759200.0,4.319,4.3278,4.3015,4.3015,759200.0
2010-02-08 15:00:00,4.91,4.91,4.87,4.87,2265600.0,4.3015,4.3015,4.2665,4.2665,2265600.0
2010-02-09 09:30:00,4.93,4.98,4.93,4.94,284800.0,4.319,4.3628,4.319,4.3278,284800.0
2010-02-09 10:00:00,4.94,4.97,4.91,4.91,443200.0,4.3278,4.3541,4.3015,4.3015,443200.0
2010-02-09 11:00:00,4.91,4.96,4.87,4.95,955200.0,4.3015,4.3453,4.2665,4.3365,955200.0
2010-02-09 12:00:00,4.95,4.99,4.93,4.97,975200.0,4.3365,4.3716,4.319,4.3541,975200.0
2010-02-09 13:00:00,4.97,4.98,4.96,4.98,675200.0,4.3541,4.3628,4.3453,4.3628,675200.0
2010-02-09 14:00:00,4.98,4.98,4.96,4.97,527200.0,4.3628,4.3628,4.3453,4.3541,527200.0
2010-02-09 15:00:00,4.96,4.99,4.94,4.96,2370400.0,4.3453,4.3716,4.3278,4.3453,2370400.0
2010-02-10 09:30:00,4.94,4.96,4.91,4.94,314400.0,4.3278,4.3453,4.3015,4.3278,314400.0
2010-02-10 10:00:00,4.93,4.93,4.85,4.91,612800.0,4.319,4.319,4.2489,4.3015,612800.0
2010-02-10 11:00:00,4.91,4.93,4.89,4.91,550400.0,4.3015,4.319,4.284,4.3015,550400.0
2010-02-10 12:00:00,4.91,4.95,4.91,4.95,628000.0,4.3015,4.3365,4.3015,4.3365,628000.0
2010-02-10 13:00:00,4.95,4.97,4.93,4.95,670400.0,4.3365,4.3541,4.319,4.3365,670400.0
2010-02-10 14:00:00,4.95,4.96,4.92,4.94,1088000.0,4.3365,4.3453,4.3103,4.3278,1088000.0
2010-02-10 15:00:00,4.94,4.95,4.92,4.94,2034400.0,4.3278,4.3365,4.3103,4.3278,2034400.0
2010-02-11 09:30:00,4.94,4.94,4.85,4.88,580000.0,4.3278,4.3278,4.2489,4.2752,580000.0
2010-02-11 10:00:00,4.87,4.9,4.85,4.86,830400.0,4.2665,4.2927,4.2489,4.2577,830400.0
2010-02-11 11:00:00,4.86,4.95,4.86,4.94,585600.0,4.2577,4.3365,4.2577,4.3278,585600.0
2010-02-11 12:00:00,4.94,4.96,4.94,4.95,660000.0,4.3278,4.3453,4.3278,4.3365,660000.0
2010-02-11 13:00:00,4.95,4.97,4.94,4.95,914400.0,4.3365,4.3541,4.3278,4.3365,914400.0
2010-02-11 14:00:00,4.95,4.99,4.95,4.98,1285600.0,4.3365,4.3716,4.3365,4.3628,1285600.0
2010-02-11 15:00:00,4.98,5.01,4.97,5.01,3211200.0,4.3628,4.3891,4.3541,4.3891,3211200.0
2010-02-12 09:30:00,4.96,4.96,4.88,4.91,504800.0,4.3453,4.3453,4.2752,4.3015,504800.0
2010-02-12 10:00:00,4.91,4.95,4.9,4.93,728000.0,4.3015,4.3365,4.2927,4.319,728000.0
2010-02-12 11:00:00,4.93,4.96,4.92,4.96,392000.0,4.319,4.3453,4.3103,4.3453,392000.0
2010-02-12 12:00:00,4.96,5.01,4.96,4.97,649600.0,4.3453,4.3891,4.3453,4.3541,649600.0
2010-02-12 13:00:00,4.97,4.97,4.93,4.95,455200.0,4.3541,4.3541,4.319,4.3365,455200.0
2010-02-12 14:00:00,4.95,5.0,4.95,4.98,432000.0,4.3365,4.3803,4.3365,4.3628,432000.0
2010-02-12 15:00:00,4.98,4.99,4.96,4.99,1468800.0,4.3628,4.3716,4.3453,4.3716,1468800.0
2010-02-16 09:30:00,5.05,5.06,5.0,5.03,388800.0,4.4241,4.4329,4.3803,4.4066,388800.0
2010-02-16 10:00:00,5.03,5.06,5.02,5.05,575200.0,4.4066,4.4329,4.3979,4.4241,575200.0
2010-02-16 11:00:00,5.05,5.09,5.05,5.08,948800.0,4.4241,4.4592,4.4241,4.4504,948800.0
2010-02-16 12:00:00,5.08,5.13,5.08,5.1,1699200.0,4.4504,4.4942,4.4504,4.4679,1699200.0
2010-02-16 13:00:00,5.1,5.13,5.09,5.13,973600.0,4.4679,4.4942,4.4592,4.4942,973600.0
2010-02-16 14:00:00,5.13,5.13,5.11,5.12,1357600.0,4.4942,4.4942,4.4767,4.4855,1357600.0
2010-02-16 15:00:00,5.12,5.17,5.12,5.16,2628000.0,4.4855,4.5293,4.4855,4.5205,2628000.0
2010-02-17 09:30:00,5.19,5.24,5.16,5.17,595200.0,4.5468,4.5906,4.5205,4.5293,595200.0
2010-02-17 10:00:00,5.16,5.19,5.16,5.17,717600.0,4.5205,4.5468,4.5205,4.5293,717600.0
2010-02-17 11:00:00,5.17,5.17,5.15,5.17,685600.0,4.5293,4.5293,4.5118,4.5293,685600.0
2010-02-17 12:00:00,5.17,5.18,5.17,5.18,432000.0,4.5293,4.538,4.5293,4.538,432000.0
2010-02-17 13:00:00,5.18,5.19,5.17,5.18,406400.0,4.538,4.5468,4.5293,4.538,406400.0
2010-02-17 14:00:00,5.18,5.19,5.17,5.19,1156800.0,4.538,4.5468,4.5293,4.5468,1156800.0
2010-02-17 15:00:00,5.19,5.21,5.18,5.21,1721600.0,4.5468,4.5643,4.538,4.5643,1721600.0
2010-02-18 09:30:00,5.2,5.21,5.19,5.2,457600.0,4.5556,4.5643,4.5468,4.5556,457600.0
2010-02-18 10:00:00,5.2,5.21,5.18,5.21,836800.0,4.5556,4.5643,4.538,4.5643,836800.0
2010-02-18 11:00:00,5.21,5.23,5.21,5.22,670400.0,4.5643,4.5818,4.5643,4.5731,670400.0
2010-02-18 12:00:00,5.22,5.23,5.21,5.22,515200.0,4.5731,4.5818,4.5643,4.5731,515200.0
2010-02-18 13:00:00,5.22,5.25,5.22,5.24,920800.0,4.5731,4.5994,4.5731,4.5906,920800.0
2010-02-18 14:00:00,5.24,5.26,5.23,5.26,1435200.0,4.5906,4.6081,4.5818,4.6081,1435200.0
2010-02-18 15:00:00,5.26,5.26,5.24,5.25,3357600.0,4.6081,4.6081,4.5906,4.5994,3357600.0
2010-02-19 09:30:00,5.39,5.45,5.29,5.29,4508800.0,4.722,4.7746,4.6344,4.6344,4508800.0
2010-02-19 10:00:00,5.29,5.34,5.29,5.31,1263200.0,4.6344,4.6782,4.6344,4.6519,1263200.0
2010-02-19 11:00:00,5.31,5.37,5.31,5.37,1632000.0,4.6519,4.7045,4.6519,4.7045,1632000.0
2010-02-19 12:00:00,5.37,5.38,5.36,5.37,1043200.0,4.7045,4.7132,4.6957,4.7045,1043200.0
2010-02-19 13:00:00,5.37,5.38,5.34,5.35,810400.0,4.7045,4.7132,4.6782,4.687,810400.0
2010-02-19 14:00:00,5.35,5.35,5.33,5.34,701600.0,4.687,4.687,4.6694,4.6782,701600.0
2010-02-19 15:00:00,5.34,5.37,5.32,5.34,3312800.0,4.6782,4.7045,4.6607,4.6782,3312800.0
2010-02-22 09:30:00,5.36,5.36,5.29,5.29,880000.0,4.6957,4.6957,4.6344,4.6344,880000.0
2010-02-22 10:00:00,5.29,5.3,5.25,5.25,1132800.0,4.6344,4.6432,4.5994,4.5994,1132800.0
2010-02-22 11:00:00,5.25,5.28,5.24,5.25,619200.0,4.5994,4.6256,4.5906,4.5994,619200.0
2010-02-22 12:00:00,5.25,5.27,5.25,5.26,685600.0,4.5994,4.6169,4.5994,4.6081,685600.0
2010-02-22 13:00:00,5.26,5.26,5.24,5.24,1230400.0,4.6081,4.6081,4.5906,4.5906,1230400.0
2010-02-22 14:00:00,5.24,5.26,5.24,5.25,749600.0,4.5906,4.6081,4.5906,4.5994,749600.0
2010-02-22 15:00:00,5.25,5.26,5.21,5.22,3422400.0,4.5994,4.6081,4.5643,4.5731,3422400.0
2010-02-23 09:30:00,5.22,5.26,5.19,5.22,625600.0,4.5731,4.6081,4.5468,4.5731,625600.0
2010-02-23 10:00:00,5.22,5.22,5.15,5.17,1354400.0,4.5731,4.5731,4.5118,4.5293,1354400.0
2010-02-23 11:00:00,5.17,5.17,5.15,5.15,534400.0,4.5293,4.5293,4.5118,4.5118,534400.0
2010-02-23 12:00:00,5.15,5.15,5.14,5.14,532000.0,4.5118,4.5118,4.503,4.503,532000.0
2010-02-23 13:00:00,5.14,5.16,5.14,5.14,691200.0,4.503,4.5205,4.503,4.503,691200.0
2010-02-23 14:00:00,5.14,5.16,5.14,5.15,582400.0,4.503,4.5205,4.503,4.5118,582400.0
2010-02-23 15:00:00,5.15,5.17,5.15,5.15,1711200.0,4.5118,4.5293,4.5118,4.5118,1711200.0
2010-02-24 09:30:00,5.17,5.2,5.15,5.19,349600.0,4.5293,4.5556,4.5118,4.5468,349600.0
2010-02-24 10:00:00,5.19,5.22,5.13,5.19,1056800.0,4.5468,4.5731,4.4942,4.5468,1056800.0
2010-02-24 11:00:00,5.19,5.2,5.17,5.18,406400.0,4.5468,4.5556,4.5293,4.538,406400.0
2010-02-24 12:00:00,5.18,5.18,5.16,5.17,856000.0,4.538,4.538,4.5205,4.5293,856000.0
2010-02-24 13:00:00,5.17,5.19,5.17,5.18,1040000.0,4.5293,4.5468,4.5293,4.538,1040000.0
2010-02-24 14:00:00,5.18,5.18,5.16,5.18,946400.0,4.538,4.538,4.5205,4.538,946400.0
2010-02-24 15:00:00,5.18,5.21,5.18,5.21,1856800.0,4.538,4.5643,4.538,4.5643,1856800.0
2010-02-25 09:30:00,5.1,5.1,5.04,5.07,454400.0,4.4679,4.4679,4.4154,4.4417,454400.0
2010-02-25 10:00:00,5.07,5.11,5.06,5.07,908000.0,4.4417,4.4767,4.4329,4.4417,908000.0
2010-02-25 11:00:00,5.07,5.11,5.06,5.09,1332800.0,4.4417,4.4767,4.4329,4.4592,1332800.0
2010-02-25 12:00:00,5.09,5.12,5.09,5.1,644800.0,4.4592,4.4855,4.4592,4.4679,644800.0
2010-02-25 13:00:00,5.1,5.15,5.1,5.15,439200.0,4.4679,4.5118,4.4679,4.5118,439200.0
2010-02-25 14:00:00,5.15,5.16,5.14,5.16,975200.0,4.5118,4.5205,4.503,4.5205,975200.0
2010-02-25 15:00:00,5.16,5.2,5.15,5.19,2076800.0,4.5205,4.5556,4.5118,4.5468,2076800.0
2010-02-26 09:30:00,5.17,5.19,5.14,5.15,328000.0,4.5293,4.5468,4.503,4.5118,328000.0
2010-02-26 10:00:00,5.15,5.2,5.13,5.18,649600.0,4.5118,4.5556,4.4942,4.538,649600.0
2010-02-26 11:00:00,5.18,5.18,5.16,5.18,597600.0,4.538,4.538,4.5205,4.538,597600.0
2010-02-26 12:00:00,5.18,5.2,5.17,5.18,876800.0,4.538,4.5556,4.5293,4.538,876800.0
2010-02-26 13:00:00,5.18,5.19,5.18,5.19,416000.0,4.538,4.5468,4.538,4.5468,416000.0
2010-02-26 14:00:00,5.19,5.2,5.18,5.2,482400.0,4.5468,4.5556,4.538,4.5556,482400.0
2010-02-26 15:00:00,5.2,5.22,5.19,5.2,1401600.0,4.5556,4.5731,4.5468,4.5556,1401600.0
2010-03-01 09:30:00,5.25,5.3,5.25,5.27,442400.0,4.5994,4.6432,4.5994,4.6169,442400.0
2010-03-01 10:00:00,5.27,5.3,5.26,5.29,600000.0,4.6169,4.6432,4.6081,4.6344,600000.0
2010-03-01 11:00:00,5.29,5.32,5.29,5.32,1096000.0,4.6344,4.6607,4.6344,4.6607,1096000.0
2010-03-01 12:00:00,5.32,5.32,5.3,5.3,776800.0,4.6607,4.6607,4.6432,4.6432,776800.0
2010-03-01 13:00:00,5.31,5.32,5.3,5.3,404800.0,4.6519,4.6607,4.6432,4.6432,404800.0
2010-03-01 14:00:00,5.3,5.31,5.3,5.3,442400.0,4.6432,4.6519,4.6432,4.6432,442400.0
2010-03-01 15:00:00,5.31,5.32,5.29,5.31,1436800.0,4.6519,4.6607,4.6344,4.6519,1436800.0
2010-03-02 09:30:00,5.33,5.37,5.3,5.35,615200.0,4.6694,4.7045,4.6432,4.687,615200.0
2010-03-02 10:00:00,5.35,5.35,5.32,5.32,1006400.0,4.687,4.687,4.6607,4.6607,1006400.0
2010-03-02 11:00:00,5.32,5.34,5.32,5.32,813600.0,4.6607,4.6782,4.6607,4.6607,813600.0
2010-03-02 12:00:00,5.32,5.34,5.32,5.34,762400.0,4.6607,4.6782,4.6607,4.6782,762400.0
2010-03-02 13:00:00,5.34,5.34,5.33,5.34,543200.0,4.6782,4.6782,4.6694,4.6782,543200.0
2010-03-02 14:00:00,5.34,5.35,5.31,5.31,752000.0,4.6782,4.687,4.6519,4.6519,752000.0
2010-03-02 15:00:00,5.31,5.31,5.28,5.3,1854400.0,4.6519,4.6519,4.6256,4.6432,1854400.0
2010-03-03 09:30:00,5.31,5.36,5.31,5.36,510400.0,4.6519,4.6957,4.6519,4.6957,510400.0
2010-03-03 10:00:00,5.36,5.39,5.36,5.39,1019200.0,4.6957,4.722,4.6957,4.722,1019200.0
2010-03-03 11:00:00,5.39,5.41,5.38,5.41,1125600.0,4.722,4.7395,4.7132,4.7395,1125600.0
2010-03-03 12:00:00,5.41,5.43,5.41,5.42,1611200.0,4.7395,4.757,4.7395,4.7483,1611200.0
2010-03-03 13:00:00,5.42,5.46,5.42,5.46,1776000.0,4.7483,4.7833,4.7483,4.7833,1776000.0
2010-03-03 14:00:00,5.46,5.46,5.42,5.42,1919200.0,4.7833,4.7833,4.7483,4.7483,1919200.0
2010-03-03 15:00:00,5.42,5.45,5.42,5.45,2643200.0,4.7483,4.7746,4.7483,4.7746,2643200.0
2010-03-04 09:30:00,5.44,5.45,5.41,5.42,712000.0,4.7658,4.7746,4.7395,4.7483,712000.0
2010-03-04 10:00:00,5.42,5.42,5.37,5.38,1000000.0,4.7483,4.7483,4.7045,4.7132,1000000.0
2010-03-04 11:00:00,5.38,5.4,5.38,5.38,851200.0,4.7132,4.7308,4.7132,4.7132,851200.0
2010-03-04 12:00:00,5.38,5.41,5.37,5.39,1207200.0,4.7132,4.7395,4.7045,4.722,1207200.0
2010-03-04 13:00:00,5.39,5.41,5.39,5.4,654400.0,4.722,4.7395,4.722,4.7308,654400.0
2010-03-04 14:00:00,5.4,5.41,5.4,5.4,913600.0,4.7308,4.7395,4.7308,4.7308,913600.0
2010-03-04 15:00:00,5.4,5.41,5.39,5.4,2021600.0,4.7308,4.7395,4.722,4.7308,2021600.0
2010-03-05 09:30:00,5.43,5.5,5.43,5.48,1849600.0,4.757,4.8184,4.757,4.8009,1849600.0
2010-03-05 10:00:00,5.48,5.48,5.45,5.46,1050400.0,4.8009,4.8009,4.7746,4.7833,1050400.0
2010-03-05 11:00:00,5.46,5.47,5.45,5.46,3448000.0,4.7833,4.7921,4.7746,4.7833,3448000.0
2010-03-05 12:00:00,5.46,5.47,5.46,5.47,1420000.0,4.7833,4.7921,4.7833,4.7921,1420000.0
2010-03-05 13:00:00,5.47,5.48,5.46,5.47,694400.0,4.7921,4.8009,4.7833,4.7921,694400.0
2010-03-05 14:00:00,5.47,5.48,5.46,5.48,700800.0,4.7921,4.8009,4.7833,4.8009,700800.0
2010-03-05 15:00:00,5.48,5.49,5.47,5.48,1994400.0,4.8009,4.8096,4.7921,4.8009,1994400.0
2010-03-08 09:30:00,5.5,5.52,5.47,5.47,240000.0,4.8184,4.8359,4.7921,4.7921,240000.0
2010-03-08 10:00:00,5.47,5.5,5.47,5.48,715200.0,4.7921,4.8184,4.7921,4.8009,715200.0
2010-03-08 11:00:00,5.48,5.5,5.48,5.49,1445600.0,4.8009,4.8184,4.8009,4.8096,1445600.0
2010-03-08 12:00:00,5.49,5.5,5.49,5.5,1627200.0,4.8096,4.8184,4.8096,4.8184,1627200.0
2010-03-08 13:00:00,5.5,5.5,5.49,5.49,348800.0,4.8184,4.8184,4.8096,4.8096,348800.0
2010-03-08 14:00:00,5.5,5.5,5.49,5.49,1196000.0,4.8184,4.8184,4.8096,4.8096,1196000.0
2010-03-08 15:00:00,5.49,5.49,5.46,5.47,3855200.0,4.8096,4.8096,4.7833,4.7921,3855200.0
2010-03-09 09:30:00,5.46,5.48,5.44,5.48,325600.0,4.7833,4.8009,4.7658,4.8009,325600.0
2010-03-09 10:00:00,5.48,5.52,5.47,5.52,1621600.0,4.8009,4.8359,4.7921,4.8359,1621600.0
2010-03-09 11:00:00,5.52,5.54,5.5,5.53,1815200.0,4.8359,4.8534,4.8184,4.8447,1815200.0
2010-03-09 12:00:00,5.53,5.56,5.53,5.55,595200.0,4.8447,4.8709,4.8447,4.8622,595200.0
2010-03-09 13:00:00,5.55,5.56,5.54,5.55,506400.0,4.8622,4.8709,4.8534,4.8622,506400.0
2010-03-09 14:00:00,5.54,5.55,5.52,5.53,638400.0,4.8534,4.8622,4.8359,4.8447,638400.0
2010-03-09 15:00:00,5.53,5.55,5.52,5.54,2230400.0,4.8447,4.8622,4.8359,4.8534,2230400.0
2010-03-10 09:30:00,5.57,5.59,5.55,5.58,469600.0,4.8797,4.8972,4.8622,4.8885,469600.0
2010-03-10 10:00:00,5.58,5.63,5.57,5.62,1388800.0,4.8885,4.9323,4.8797,4.9235,1388800.0
2010-03-10 11:00:00,5.62,5.63,5.62,5.62,1004800.0,4.9235,4.9323,4.9235,4.9235,1004800.0
2010-03-10 12:00:00,5.62,5.63,5.61,5.63,1732000.0,4.9235,4.9323,4.9147,4.9323,1732000.0
2010-03-10 13:00:00,5.63,5.64,5.62,5.63,696800.0,4.9323,4.941,4.9235,4.9323,696800.0
2010-03-10 14:00:00,5.63,5.65,5.63,5.64,808000.0,4.9323,4.9498,4.9323,4.941,808000.0
2010-03-10 15:00:00,5.64,5.65,5.63,5.64,2833600.0,4.941,4.9498,4.9323,4.941,2833600.0
2010-03-11 09:30:00,5.61,5.62,5.61,5.61,2676800.0,4.9147,4.9235,4.9147,4.9147,2676800.0
2010-03-11 10:00:00,5.61,5.64,5.61,5.62,2148800.0,4.9147,4.941,4.9147,4.9235,2148800.0
2010-03-11 11:00:00,5.62,5.63,5.59,5.6,4781600.0,4.9235,4.9323,4.8972,4.906,4781600.0
2010-03-11 12:00:00,5.6,5.6,5.56,5.59,3988000.0,4.906,4.906,4.8709,4.8972,3988000.0
2010-03-11 13:00:00,5.58,5.6,5.58,5.59,3772000.0,4.8885,4.906,4.8885,4.8972,3772000.0
2010-03-11 14:00:00,5.59,5.59,5.53,5.55,3988000.0,4.8972,4.8972,4.8447,4.8622,3988000.0
2010-03-11 15:00:00,5.55,5.55,5.52,5.53,6917600.0,4.8622,4.8622,4.8359,4.8447,6917600.0
2010-03-12 09:30:00,5.55,5.56,5.51,5.51,2176800.0,4.8622,4.8709,4.8271,4.8271,2176800.0
2010-03-12 10:00:00,5.51,5.53,5.51,5.51,5316800.0,4.8271,4.8447,4.8271,4.8271,5316800.0
2010-03-12 11:00:00,5.51,5.52,5.5,5.51,3194400.0,4.8271,4.8359,4.8184,4.8271,3194400.0
2010-03-12 12:00:00,5.51,5.52,5.51,5.52,1792000.0,4.8271,4.8359,4.8271,4.8359,1792000.0
2010-03-12 13:00:00,5.52,5.52,5.51,5.52,1191200.0,4.8359,4.8359,4.8271,4.8359,1191200.0
2010-03-12 14:00:00,5.52,5.53,5.5,5.51,1773600.0,4.8359,4.8447,4.8184,4.8271,1773600.0
2010-03-12 15:00:00,5.51,5.52,5.5,5.52,2096000.0,4.8271,4.8359,4.8184,4.8359,2096000.0
2010-03-15 09:30:00,5.5,5.55,5.5,5.51,240000.0,4.82,4.8638,4.82,4.8288,240000.0
2010-03-15 10:00:00,5.51,5.53,5.5,5.52,999200.0,4.8288,4.8463,4.82,4.8375,999200.0
2010-03-15 11:00:00,5.52,5.53,5.5,5.5,1711200.0,4.8375,4.8463,4.82,4.82,1711200.0
2010-03-15 12:00:00,5.5,5.5,5.49,5.5,927200.0,4.82,4.82,4.8113,4.82,927200.0
2010-03-15 13:00:00,5.5,5.5,5.49,5.5,892800.0,4.82,4.82,4.8113,4.82,892800.0
2010-03-15 14:00:00,5.5,5.5,5.48,5.48,1148000.0,4.82,4.82,4.8025,4.8025,1148000.0
2010-03-15 15:00:00,5.48,5.49,5.48,5.49,2272800.0,4.8025,4.8113,4.8025,4.8113,2272800.0
2010-03-16 09:30:00,5.49,5.52,5.49,5.51,341600.0,4.8113,4.8375,4.8113,4.8288,341600.0
2010-03-16 10:00:00,5.51,5.52,5.5,5.52,955200.0,4.8288,4.8375,4.82,4.8375,955200.0
2010-03-16 11:00:00,5.52,5.54,5.52,5.52,653600.0,4.8375,4.8551,4.8375,4.8375,653600.0
2010-03-16 12:00:00,5.53,5.53,5.52,5.53,1130400.0,4.8463,4.8463,4.8375,4.8463,1130400.0
2010-03-16 13:00:00,5.53,5.53,5.51,5.52,1056000.0,4.8463,4.8463,4.8288,4.8375,1056000.0
2010-03-16 14:00:00,5.52,5.54,5.5,5.51,2122400.0,4.8375,4.8551,4.82,4.8288,2122400.0
2010-03-16 15:00:00,5.52,5.55,5.51,5.54,2903200.0,4.8375,4.8638,4.8288,4.8551,2903200.0
2010-03-17 09:30:00,5.55,5.61,5.55,5.58,2564800.0,4.8638,4.9164,4.8638,4.8901,2564800.0
2010-03-17 10:00:00,5.59,5.59,5.56,5.56,2547200.0,4.8989,4.8989,4.8726,4.8726,2547200.0
2010-03-17 11:00:00,5.56,5.58,5.56,5.57,1904000.0,4.8726,4.8901,4.8726,4.8814,1904000.0
2010-03-17 12:00:00,5.57,5.58,5.56,5.57,1543200.0,4.8814,4.8901,4.8726,4.8814,1543200.0
2010-03-17 13:00:00,5.57,5.58,5.57,5.57,5905600.0,4.8814,4.8901,4.8814,4.8814,5905600.0
2010-03-17 14:00:00,5.57,5.57,5.55,5.55,980000.0,4.8814,4.8814,4.8638,4.8638,980000.0
2010-03-17 15:00:00,5.55,5.58,5.55,5.57,1819200.0,4.8638,4.8901,4.8638,4.8814,1819200.0
2010-03-18 09:30:00,5.55,5.55,5.51,5.53,678400.0,4.8638,4.8638,4.8288,4.8463,678400.0
2010-03-18 10:00:00,5.53,5.55,5.51,5.53,716800.0,4.8463,4.8638,4.8288,4.8463,716800.0
2010-03-18 11:00:00,5.53,5.54,5.51,5.51,561600.0,4.8463,4.8551,4.8288,4.8288,561600.0
2010-03-18 12:00:00,5.51,5.51,5.49,5.49,894400.0,4.8288,4.8288,4.8113,4.8113,894400.0
2010-03-18 13:00:00,5.49,5.52,5.49,5.52,988000.0,4.8113,4.8375,4.8113,4.8375,988000.0
2010-03-18 14:00:00,5.52,5.54,5.52,5.53,917600.0,4.8375,4.8551,4.8375,4.8463,917600.0
2010-03-18 15:00:00,5.53,5.54,5.53,5.54,2095200.0,4.8463,4.8551,4.8463,4.8551,2095200.0
2010-03-19 09:30:00,5.54,5.57,5.49,5.5,2491200.0,4.8551,4.8814,4.8113,4.82,2491200.0
2010-03-19 10:00:00,5.5,5.5,5.46,5.47,1526400.0,4.82,4.82,4.785,4.7937,1526400.0
2010-03-19 11:00:00,5.47,5.47,5.43,5.43,2028800.0,4.7937,4.7937,4.7587,4.7587,2028800.0
2010-03-19 12:00:00,5.43,5.44,5.43,5.43,1778400.0,4.7587,4.7674,4.7587,4.7587,1778400.0
2010-03-19 13:00:00,5.43,5.44,5.43,5.44,1402400.0,4.7587,4.7674,4.7587,4.7674,1402400.0
2010-03-19 14:00:00,5.44,5.44,5.43,5.43,1833600.0,4.7674,4.7674,4.7587,4.7587,1833600.0
2010-03-19 15:00:00,5.43,5.45,5.43,5.44,3612800.0,4.7587,4.7762,4.7587,4.7674,3612800.0
2010-03-22 09:30:00,5.39,5.4,5.36,5.38,2448000.0,4.7236,4.7324,4.6973,4.7149,2448000.0
2010-03-22 10:00:00,5.37,5.39,5.37,5.38,4355200.0,4.7061,4.7236,4.7061,4.7149,4355200.0
2010-03-22 11:00:00,5.38,5.38,5.36,5.38,2378400.0,4.7149,4.7149,4.6973,4.7149,2378400.0
2010-03-22 12:00:00,5.38,5.38,5.37,5.38,2268800.0,4.7149,4.7149,4.7061,4.7149,2268800.0
2010-03-22 13:00:00,5.38,5.38,5.37,5.37,1872000.0,4.7149,4.7149,4.7061,4.7061,1872000.0
2010-03-22 14:00:00,5.37,5.38,5.36,5.36,3104000.0,4.7061,4.7149,4.6973,4.6973,3104000.0
2010-03-22 15:00:00,5.37,5.38,5.37,5.37,4520000.0,4.7061,4.7149,4.7061,4.7061,4520000.0
2010-03-23 09:30:00,5.38,5.39,5.35,5.37,939200.0,4.7149,4.7236,4.6886,4.7061,939200.0
2010-03-23 10:00:00,5.37,5.38,5.32,5.32,2129600.0,4.7061,4.7149,4.6623,4.6623,2129600.0
2010-03-23 11:00:00,5.32,5.32,5.3,5.31,2620800.0,4.6623,4.6623,4.6447,4.6535,2620800.0
2010-03-23 12:00:00,5.31,5.31,5.29,5.3,3033600.0,4.6535,4.6535,4.636,4.6447,3033600.0
2010-03-23 13:00:00,5.3,5.3,5.27,5.28,2688800.0,4.6447,4.6447,4.6185,4.6272,2688800.0
2010-03-23 14:00:00,5.28,5.29,5.26,5.28,12771200.0,4.6272,4.636,4.6097,4.6272,12771200.0
2010-03-23 15:00:00,5.28,5.3,5.27,5.28,7731200.0,4.6272,4.6447,4.6185,4.6272,7731200.0
2010-03-24 09:30:00,5.27,5.28,5.23,5.24,1309600.0,4.6185,4.6272,4.5834,4.5922,1309600.0
2010-03-24 10:00:00,5.24,5.28,5.24,5.25,3602400.0,4.5922,4.6272,4.5922,4.6009,3602400.0
2010-03-24 11:00:00,5.25,5.28,5.24,5.27,2578400.0,4.6009,4.6272,4.5922,4.6185,2578400.0
2010-03-24 12:00:00,5.27,5.27,5.26,5.26,1484000.0,4.6185,4.6185,4.6097,4.6097,1484000.0
2010-03-24 13:00:00,5.26,5.27,5.25,5.27,1645600.0,4.6097,4.6185,4.6009,4.6185,1645600.0
2010-03-24 14:00:00,5.27,5.27,5.25,5.26,3251200.0,4.6185,4.6185,4.6009,4.6097,3251200.0
2010-03-24 15:00:00,5.26,5.26,5.25,5.25,3873600.0,4.6097,4.6097,4.6009,4.6009,3873600.0
2010-03-25 09:30:00,5.29,5.31,5.27,5.28,1997600.0,4.636,4.6535,4.6185,4.6272,1997600.0
2010-03-25 10:00:00,5.28,5.32,5.27,5.32,2443200.0,4.6272,4.6623,4.6185,4.6623,2443200.0
2010-03-25 11:00:00,5.32,5.36,5.32,5.35,2272000.0,4.6623,4.6973,4.6623,4.6886,2272000.0
2010-03-25 12:00:00,5.35,5.35,5.33,5.35,2085600.0,4.6886,4.6886,4.671,4.6886,2085600.0
2010-03-25 13:00:00,5.35,5.35,5.3,5.31,2428800.0,4.6886,4.6886,4.6447,4.6535,2428800.0
2010-03-25 14:00:00,5.31,5.33,5.3,5.31,3152000.0,4.6535,4.671,4.6447,4.6535,3152000.0
2010-03-25 15:00:00,5.31,5.33,5.24,5.25,5887200.0,4.6535,4.671,4.5922,4.6009,5887200.0
2010-03-26 09:30:00,5.25,5.27,5.18,5.18,2032000.0,4.6009,4.6185,4.5396,4.5396,2032000.0
2010-03-26 10:00:00,5.18,5.23,5.17,5.17,4060000.0,4.5396,4.5834,4.5308,4.5308,4060000.0
2010-03-26 11:00:00,5.18,5.21,5.18,5.2,2163200.0,4.5396,4.5659,4.5396,4.5571,2163200.0
2010-03-26 12:00:00,5.2,5.21,5.16,5.17,3874400.0,4.5571,4.5659,4.5221,4.5308,3874400.0
2010-03-26 13:00:00,5.17,5.17,5.13,5.15,1693600.0,4.5308,4.5308,4.4958,4.5133,1693600.0
2010-03-26 14:00:00,5.15,5.18,5.15,5.17,1756000.0,4.5133,4.5396,4.5133,4.5308,1756000.0
2010-03-26 15:00:00,5.17,5.18,5.16,5.18,2957600.0,4.5308,4.5396,4.5221,4.5396,2957600.0
2010-03-29 09:30:00,5.21,5.27,5.2,5.26,889600.0,4.5659,4.6185,4.5571,4.6097,889600.0
2010-03-29 10:00:00,5.26,5.29,5.26,5.29,1325600.0,4.6097,4.636,4.6097,4.636,1325600.0
2010-03-29 11:00:00,5.29,5.3,5.28,5.3,1126400.0,4.636,4.6447,4.6272,4.6447,1126400.0
2010-03-29 12:00:00,5.3,5.31,5.3,5.31,1160000.0,4.6447,4.6535,4.6447,4.6535,1160000.0
2010-03-29 13:00:00,5.31,5.31,5.28,5.28,1357600.0,4.6535,4.6535,4.6272,4.6272,1357600.0
2010-03-29 14:00:00,5.28,5.29,5.28,5.29,1499200.0,4.6272,4.636,4.6272,4.636,1499200.0
2010-03-29 15:00:00,5.29,5.31,5.28,5.31,2922400.0,4.636,4.6535,4.6272,4.6535,2922400.0
2010-03-30 09:30:00,5.3,5.32,5.29,5.29,1013600.0,4.6447,4.6623,4.636,4.636,1013600.0
2010-03-30 10:00:00,5.3,5.3,5.27,5.29,1501600.0,4.6447,4.6447,4.6185,4.636,1501600.0
2010-03-30 11:00:00,5.29,5.29,5.24,5.26,1239200.0,4.636,4.636,4.5922,4.6097,1239200.0
2010-03-30 12:00:00,5.26,5.29,5.26,5.28,1652000.0,4.6097,4.636,4.6097,4.6272,1652000.0
2010-03-30 13:00:00,5.28,5.28,5.25,5.26,1357600.0,4.6272,4.6272,4.6009,4.6097,1357600.0
2010-03-30 14:00:00,5.26,5.3,5.25,5.29,5813600.0,4.6097,4.6447,4.6009,4.636,5813600.0
2010-03-30 15:00:00,5.3,5.3,5.27,5.28,2267200.0,4.6447,4.6447,4.6185,4.6272,2267200.0
2010-03-31 09:30:00,5.25,5.28,5.25,5.26,1157600.0,4.6009,4.6272,4.6009,4.6097,1157600.0
2010-03-31 10:00:00,5.26,5.29,5.25,5.27,1083200.0,4.6097,4.636,4.6009,4.6185,1083200.0
2010-03-31 11:00:00,5.27,5.29,5.26,5.28,931200.0,4.6185,4.636,4.6097,4.6272,931200.0
2010-03-31 12:00:00,5.28,5.29,5.27,5.28,729600.0,4.6272,4.636,4.6185,4.6272,729600.0
2010-03-31 13:00:00,5.28,5.3,5.28,5.29,678400.0,4.6272,4.6447,4.6272,4.636,678400.0
2010-03-31 14:00:00,5.29,5.3,5.28,5.28,1652000.0,4.636,4.6447,4.6272,4.6272,1652000.0
2010-03-31 15:00:00,5.28,5.29,5.27,5.28,3168000.0,4.6272,4.636,4.6185,4.6272,3168000.0
2010-04-01 09:30:00,5.31,5.35,5.31,5.33,464800.0,4.6535,4.6886,4.6535,4.671,464800.0
2010-04-01 10:00:00,5.32,5.33,5.29,5.3,779200.0,4.6623,4.671,4.636,4.6447,779200.0
2010-04-01 11:00:00,5.3,5.31,5.28,5.3,572000.0,4.6447,4.6535,4.6272,4.6447,572000.0
2010-04-01 12:00:00,5.3,5.31,5.3,5.3,533600.0,4.6447,4.6535,4.6447,4.6447,533600.0
2010-04-01 13:00:00,5.3,5.31,5.29,5.29,610400.0,4.6447,4.6535,4.636,4.636,610400.0
2010-04-01 14:00:00,5.29,5.29,5.26,5.28,1044000.0,4.636,4.636,4.6097,4.6272,1044000.0
2010-04-01 15:00:00,5.28,5.3,5.27,5.3,2228800.0,4.6272,4.6447,4.6185,4.6447,2228800.0
2010-04-05 09:30:00,5.32,5.36,5.32,5.36,376000.0,4.6623,4.6973,4.6623,4.6973,376000.0
2010-04-05 10:00:00,5.36,5.39,5.35,5.36,1119200.0,4.6973,4.7236,4.6886,4.6973,1119200.0
2010-04-05 11:00:00,5.36,5.36,5.35,5.36,1000800.0,4.6973,4.6973,4.6886,4.6973,1000800.0
2010-04-05 12:00:00,5.36,5.37,5.36,5.36,751200.0,4.6973,4.7061,4.6973,4.6973,751200.0
2010-04-05 13:00:00,5.36,5.36,5.35,5.36,975200.0,4.6973,4.6973,4.6886,4.6973,975200.0
2010-04-05 14:00:00,5.36,5.37,5.35,5.36,1686400.0,4.6973,4.7061,4.6886,4.6973,1686400.0
2010-04-05 15:00:00,5.36,5.37,5.36,5.37,2280000.0,4.6973,4.7061,4.6973,4.7061,2280000.0
2010-04-06 09:30:00,5.33,5.34,5.32,5.32,652800.0,4.671,4.6798,4.6623,4.6623,652800.0
2010-04-06 10:00:00,5.32,5.32,5.29,5.3,1479200.0,4.6623,4.6623,4.636,4.6447,1479200.0
2010-04-06 11:00:00,5.3,5.33,5.3,5.33,928800.0,4.6447,4.671,4.6447,4.671,928800.0
2010-04-06 12:00:00,5.33,5.34,5.32,5.33,857600.0,4.671,4.6798,4.6623,4.671,857600.0
2010-04-06 13:00:00,5.33,5.35,5.33,5.34,692800.0,4.671,4.6886,4.671,4.6798,692800.0
2010-04-06 14:00:00,5.34,5.38,5.34,5.36,1087200.0,4.6798,4.7149,4.6798,4.6973,1087200.0
2010-04-06 15:00:00,5.36,5.38,5.36,5.38,1728800.0,4.6973,4.7149,4.6973,4.7149,1728800.0
2010-04-07 09:30:00,5.39,5.39,5.32,5.35,1088800.0,4.7236,4.7236,4.6623,4.6886,1088800.0
2010-04-07 10:00:00,5.35,5.37,5.34,5.35,1548000.0,4.6886,4.7061,4.6798,4.6886,1548000.0
2010-04-07 11:00:00,5.35,5.37,5.34,5.35,573600.0,4.6886,4.7061,4.6798,4.6886,573600.0
2010-04-07 12:00:00,5.35,5.37,5.35,5.36,740800.0,4.6886,4.7061,4.6886,4.6973,740800.0
2010-04-07 13:00:00,5.36,5.37,5.35,5.36,914400.0,4.6973,4.7061,4.6886,4.6973,914400.0
2010-04-07 14:00:00,5.36,5.36,5.34,5.36,1783200.0,4.6973,4.6973,4.6798,4.6973,1783200.0
2010-04-07 15:00:00,5.36,5.36,5.33,5.35,2588000.0,4.6973,4.6973,4.671,4.6886,2588000.0
2010-04-08 09:30:00,5.34,5.34,5.29,5.3,905600.0,4.6798,4.6798,4.636,4.6447,905600.0
2010-04-08 10:00:00,5.3,5.32,5.29,5.32,862400.0,4.6447,4.6623,4.636,4.6623,862400.0
2010-04-08 11:00:00,5.32,5.33,5.32,5.33,632800.0,4.6623,4.671,4.6623,4.671,632800.0
2010-04-08 12:00:00,5.33,5.34,5.32,5.33,426400.0,4.671,4.6798,4.6623,4.671,426400.0
2010-04-08 13:00:00,5.33,5.34,5.33,5.34,467200.0,4.671,4.6798,4.671,4.6798,467200.0
2010-04-08 14:00:00,5.33,5.35,5.33,5.35,611200.0,4.671,4.6886,4.671,4.6886,611200.0
2010-04-08 15:00:00,5.35,5.36,5.34,5.35,1545600.0,4.6886,4.6973,4.6798,4.6886,1545600.0
2010-04-09 09:30:00,5.35,5.35,5.31,5.33,378400.0,4.6886,4.6886,4.6535,4.671,378400.0
2010-04-09 10:00:00,5.33,5.37,5.32,5.37,868000.0,4.671,4.7061,4.6623,4.7061,868000.0
2010-04-09 11:00:00,5.37,5.4,5.36,5.38,1325600.0,4.7061,4.7324,4.6973,4.7149,1325600.0
2010-04-09 12:00:00,5.39,5.39,5.38,5.39,756800.0,4.7236,4.7236,4.7149,4.7236,756800.0
2010-04-09 13:00:00,5.39,5.39,5.38,5.39,871200.0,4.7236,4.7236,4.7149,4.7236,871200.0
2010-04-09 14:00:00,5.39,5.39,5.38,5.39,944800.0,4.7236,4.7236,4.7149,4.7236,944800.0
2010-04-09 15:00:00,5.39,5.42,5.39,5.42,2217600.0,4.7236,4.7499,4.7236,4.7499,2217600.0
2010-04-12 09:30:00,5.41,5.46,5.4,5.45,1277600.0,4.7411,4.785,4.7324,4.7762,1277600.0
2010-04-12 10:00:00,5.45,5.45,5.42,5.43,1402400.0,4.7762,4.7762,4.7499,4.7587,1402400.0
2010-04-12 11:00:00,5.43,5.44,5.4,5.41,916800.0,4.7587,4.7674,4.7324,4.7411,916800.0
2010-04-12 12:00:00,5.41,5.44,5.41,5.44,671200.0,4.7411,4.7674,4.7411,4.7674,671200.0
2010-04-12 13:00:00,5.44,5.44,5.43,5.43,992000.0,4.7674,4.7674,4.7587,4.7587,992000.0
2010-04-12 14:00:00,5.43,5.44,5.43,5.43,1694400.0,4.7587,4.7674,4.7587,4.7587,1694400.0
2010-04-12 15:00:00,5.43,5.44,5.42,5.44,3217600.0,4.7587,4.7674,4.7499,4.7674,3217600.0
2010-04-13 09:30:00,5.44,5.44,5.4,5.42,895200.0,4.7674,4.7674,4.7324,4.7499,895200.0
2010-04-13 10:00:00,5.42,5.43,5.41,5.41,2036000.0,4.7499,4.7587,4.7411,4.7411,2036000.0
2010-04-13 11:00:00,5.41,5.43,5.41,5.41,946400.0,4.7411,4.7587,4.7411,4.7411,946400.0
2010-04-13 12:00:00,5.42,5.42,5.41,5.42,1069600.0,4.7499,4.7499,4.7411,4.7499,1069600.0
2010-04-13 13:00:00,5.42,5.43,5.42,5.42,1186400.0,4.7499,4.7587,4.7499,4.7499,1186400.0
2010-04-13 14:00:00,5.42,5.43,5.42,5.42,1216800.0,4.7499,4.7587,4.7499,4.7499,1216800.0
2010-04-13 15:00:00,5.42,5.45,5.42,5.44,3154400.0,4.7499,4.7762,4.7499,4.7674,3154400.0
2010-04-14 09:30:00,5.46,5.47,5.44,5.45,1260000.0,4.785,4.7937,4.7674,4.7762,1260000.0
2010-04-14 10:00:00,5.45,5.49,5.44,5.49,1331200.0,4.7762,4.8113,4.7674,4.8113,1331200.0
2010-04-14 11:00:00,5.49,5.52,5.49,5.52,1828000.0,4.8113,4.8375,4.8113,4.8375,1828000.0
2010-04-14 12:00:00,5.52,5.55,5.52,5.54,1418400.0,4.8375,4.8638,4.8375,4.8551,1418400.0
2010-04-14 13:00:00,5.54,5.58,5.54,5.56,2708800.0,4.8551,4.8901,4.8551,4.8726,2708800.0
2010-04-14 14:00:00,5.56,5.58,5.56,5.57,1884000.0,4.8726,4.8901,4.8726,4.8814,1884000.0
2010-04-14 15:00:00,5.57,5.6,5.57,5.59,3874400.0,4.8814,4.9077,4.8814,4.8989,3874400.0
2010-04-15 09:30:00,5.56,5.59,5.54,5.58,1357600.0,4.8726,4.8989,4.8551,4.8901,1357600.0
2010-04-15 10:00:00,5.58,5.61,5.57,5.61,1647200.0,4.8901,4.9164,4.8814,4.9164,1647200.0
2010-04-15 11:00:00,5.6,5.61,5.57,5.58,815200.0,4.9077,4.9164,4.8814,4.8901,815200.0
2010-04-15 12:00:00,5.57,5.57,5.55,5.56,564800.0,4.8814,4.8814,4.8638,4.8726,564800.0
2010-04-15 13:00:00,5.56,5.57,5.56,5.56,564000.0,4.8726,4.8814,4.8726,4.8726,564000.0
2010-04-15 14:00:00,5.56,5.57,5.56,5.57,664000.0,4.8726,4.8814,4.8726,4.8814,664000.0
2010-04-15 15:00:00,5.57,5.57,5.54,5.55,1944800.0,4.8814,4.8814,4.8551,4.8638,1944800.0
2010-04-16 09:30:00,5.53,5.54,5.5,5.54,1372800.0,4.8463,4.8551,4.82,4.8551,1372800.0
2010-04-16 10:00:00,5.54,5.57,5.51,5.53,1134400.0,4.8551,4.8814,4.8288,4.8463,1134400.0
2010-04-16 11:00:00,5.53,5.54,5.49,5.49,1578400.0,4.8463,4.8551,4.8113,4.8113,1578400.0
2010-04-16 12:00:00,5.49,5.5,5.46,5.49,591200.0,4.8113,4.82,4.785,4.8113,591200.0
2010-04-16 13:00:00,5.49,5.5,5.48,5.49,477600.0,4.8113,4.82,4.8025,4.8113,477600.0
2010-04-16 14:00:00,5.49,5.51,5.49,5.49,781600.0,4.8113,4.8288,4.8113,4.8113,781600.0
2010-04-16 15:00:00,5.49,5.52,5.48,5.48,2638400.0,4.8113,4.8375,4.8025,4.8025,2638400.0
2010-04-19 09:30:00,5.48,5.5,5.45,5.47,657600.0,4.8025,4.82,4.7762,4.7937,657600.0
2010-04-19 10:00:00,5.47,5.48,5.43,5.44,1454400.0,4.7937,4.8025,4.7587,4.7674,1454400.0
2010-04-19 11:00:00,5.44,5.44,5.4,5.4,1092000.0,4.7674,4.7674,4.7324,4.7324,1092000.0
2010-04-19 12:00:00,5.41,5.42,5.38,5.4,916800.0,4.7411,4.7499,4.7149,4.7324,916800.0
2010-04-19 13:00:00,5.4,5.41,5.39,5.4,671200.0,4.7324,4.7411,4.7236,4.7324,671200.0
2010-04-19 14:00:00,5.4,5.45,5.4,5.45,1629600.0,4.7324,4.7762,4.7324,4.7762,1629600.0
2010-04-19 15:00:00,5.46,5.5,5.45,5.5,2815200.0,4.785,4.82,4.7762,4.82,2815200.0
2010-04-20 09:30:00,5.81,5.9,5.7,5.88,5475200.0,5.0917,5.1706,4.9953,5.153,5475200.0
2010-04-20 10:00:00,5.88,5.9,5.81,5.84,5277600.0,5.153,5.1706,5.0917,5.118,5277600.0
2010-04-20 11:00:00,5.84,5.89,5.84,5.84,3538400.0,5.118,5.1618,5.118,5.118,3538400.0
2010-04-20 12:00:00,5.84,5.85,5.82,5.82,2287200.0,5.118,5.1267,5.1005,5.1005,2287200.0
2010-04-20 13:00:00,5.83,5.87,5.83,5.87,2287200.0,5.1092,5.1443,5.1092,5.1443,2287200.0
2010-04-20 14:00:00,5.87,5.89,5.87,5.89,3247200.0,5.1443,5.1618,5.1443,5.1618,3247200.0
2010-04-20 15:00:00,5.89,5.94,5.88,5.93,7792800.0,5.1618,5.2056,5.153,5.1969,7792800.0
2010-04-21 09:30:00,5.9,5.98,5.87,5.93,2433600.0,5.1706,5.2407,5.1443,5.1969,2433600.0
2010-04-21 10:00:00,5.93,5.94,5.88,5.88,3976800.0,5.1969,5.2056,5.153,5.153,3976800.0
2010-04-21 11:00:00,5.88,5.91,5.86,5.9,2562400.0,5.153,5.1793,5.1355,5.1706,2562400.0
2010-04-21 12:00:00,5.9,5.9,5.85,5.85,1764000.0,5.1706,5.1706,5.1267,5.1267,1764000.0
2010-04-21 13:00:00,5.85,5.88,5.84,5.87,1702400.0,5.1267,5.153,5.118,5.1443,1702400.0
2010-04-21 14:00:00,5.87,5.87,5.84,5.84,1972800.0,5.1443,5.1443,5.118,5.118,1972800.0
2010-04-21 15:00:00,5.84,5.85,5.8,5.84,4242400.0,5.118,5.1267,5.0829,5.118,4242400.0
2010-04-22 09:30:00,5.77,5.79,5.68,5.75,916800.0,5.0566,5.0742,4.9778,5.0391,916800.0
2010-04-22 10:00:00,5.74,5.79,5.73,5.77,1919200.0,5.0303,5.0742,5.0216,5.0566,1919200.0
2010-04-22 11:00:00,5.76,5.78,5.74,5.77,752000.0,5.0479,5.0654,5.0303,5.0566,752000.0
2010-04-22 12:00:00,5.77,5.79,5.77,5.78,776800.0,5.0566,5.0742,5.0566,5.0654,776800.0
2010-04-22 13:00:00,5.79,5.83,5.79,5.81,999200.0,5.0742,5.1092,5.0742,5.0917,999200.0
2010-04-22 14:00:00,5.81,5.82,5.8,5.82,1907200.0,5.0917,5.1005,5.0829,5.1005,1907200.0
2010-04-22 15:00:00,5.82,5.84,5.82,5.84,2875200.0,5.1005,5.118,5.1005,5.118,2875200.0
2010-04-23 09:30:00,5.85,5.88,5.82,5.88,663200.0,5.1267,5.153,5.1005,5.153,663200.0
2010-04-23 10:00:00,5.88,5.93,5.85,5.86,1355200.0,5.153,5.1969,5.1267,5.1355,1355200.0
2010-04-23 11:00:00,5.86,5.86,5.83,5.84,615200.0,5.1355,5.1355,5.1092,5.118,615200.0
2010-04-23 12:00:00,5.84,5.85,5.82,5.84,708000.0,5.118,5.1267,5.1005,5.118,708000.0
2010-04-23 13:00:00,5.84,5.84,5.83,5.83,448800.0,5.118,5.118,5.1092,5.1092,448800.0
2010-04-23 14:00:00,5.83,5.85,5.83,5.84,714400.0,5.1092,5.1267,5.1092,5.118,714400.0
2010-04-23 15:00:00,5.85,5.88,5.84,5.87,1789600.0,5.1267,5.153,5.118,5.1443,1789600.0
2010-04-26 09:30:00,5.88,5.91,5.86,5.9,648000.0,5.153,5.1793,5.1355,5.1706,648000.0
2010-04-26 10:00:00,5.9,5.91,5.87,5.9,960800.0,5.1706,5.1793,5.1443,5.1706,960800.0
2010-04-26 11:00:00,5.9,5.93,5.9,5.91,940000.0,5.1706,5.1969,5.1706,5.1793,940000.0
2010-04-26 12:00:00,5.91,5.93,5.91,5.93,1400800.0,5.1793,5.1969,5.1793,5.1969,1400800.0
2010-04-26 13:00:00,5.93,5.95,5.92,5.94,1110400.0,5.1969,5.2144,5.1881,5.2056,1110400.0
2010-04-26 14:00:00,5.94,5.94,5.92,5.93,1295200.0,5.2056,5.2056,5.1881,5.1969,1295200.0
2010-04-26 15:00:00,5.93,5.94,5.91,5.92,3010400.0,5.1969,5.2056,5.1793,5.1881,3010400.0
2010-04-27 09:30:00,5.87,5.89,5.85,5.88,755200.0,5.1443,5.1618,5.1267,5.153,755200.0
2010-04-27 10:00:00,5.89,5.9,5.87,5.88,852800.0,5.1618,5.1706,5.1443,5.153,852800.0
2010-04-27 11:00:00,5.88,5.88,5.79,5.79,1887200.0,5.153,5.153,5.0742,5.0742,1887200.0
2010-04-27 12:00:00,5.79,5.82,5.78,5.82,1084000.0,5.0742,5.1005,5.0654,5.1005,1084000.0
2010-04-27 13:00:00,5.82,5.86,5.82,5.83,833600.0,5.1005,5.1355,5.1005,5.1092,833600.0
2010-04-27 14:00:00,5.83,5.83,5.78,5.79,996000.0,5.1092,5.1092,5.0654,5.0742,996000.0
2010-04-27 15:00:00,5.79,5.8,5.72,5.74,2673600.0,5.0742,5.0829,5.0128,5.0303,2673600.0
2010-04-28 09:30:00,5.79,5.83,5.76,5.82,1083200.0,5.0742,5.1092,5.0479,5.1005,1083200.0
2010-04-28 10:00:00,5.82,5.82,5.75,5.77,2016000.0,5.1005,5.1005,5.0391,5.0566,2016000.0
2010-04-28 11:00:00,5.77,5.78,5.71,5.74,1850400.0,5.0566,5.0654,5.0041,5.0303,1850400.0
2010-04-28 12:00:00,5.74,5.74,5.71,5.73,1407200.0,5.0303,5.0303,5.0041,5.0216,1407200.0
2010-04-28 13:00:00,5.74,5.78,5.73,5.78,1006400.0,5.0303,5.0654,5.0216,5.0654,1006400.0
2010-04-28 14:00:00,5.78,5.82,5.75,5.81,1528800.0,5.0654,5.1005,5.0391,5.0917,1528800.0
2010-04-28 15:00:00,5.82,5.82,5.77,5.8,2969600.0,5.1005,5.1005,5.0566,5.0829,2969600.0
2010-04-29 09:30:00,5.85,5.87,5.82,5.85,535200.0,5.1267,5.1443,5.1005,5.1267,535200.0
2010-04-29 10:00:00,5.85,5.87,5.83,5.87,1000000.0,5.1267,5.1443,5.1092,5.1443,1000000.0
2010-04-29 11:00:00,5.87,5.88,5.85,5.86,734400.0,5.1443,5.153,5.1267,5.1355,734400.0
2010-04-29 12:00:00,5.86,5.87,5.85,5.86,463200.0,5.1355,5.1443,5.1267,5.1355,463200.0
2010-04-29 13:00:00,5.86,5.87,5.84,5.84,473600.0,5.1355,5.1443,5.118,5.118,473600.0
2010-04-29 14:00:00,5.84,5.85,5.81,5.82,991200.0,5.118,5.1267,5.0917,5.1005,991200.0
2010-04-29 15:00:00,5.82,5.85,5.81,5.84,1709600.0,5.1005,5.1267,5.0917,5.118,1709600.0
2010-04-30 09:30:00,5.83,5.88,5.8,5.82,680800.0,5.1092,5.153,5.0829,5.1005,680800.0
2010-04-30 10:00:00,5.82,5.83,5.79,5.82,739200.0,5.1005,5.1092,5.0742,5.1005,739200.0
2010-04-30 11:00:00,5.82,5.83,5.8,5.82,643200.0,5.1005,5.1092,5.0829,5.1005,643200.0
2010-04-30 12:00:00,5.82,5.82,5.76,5.76,721600.0,5.1005,5.1005,5.0479,5.0479,721600.0
2010-04-30 13:00:00,5.76,5.79,5.76,5.77,539200.0,5.0479,5.0742,5.0479,5.0566,539200.0
2010-04-30 14:00:00,5.76,5.79,5.76,5.78,1141600.0,5.0479,5.0742,5.0479,5.0654,1141600.0
2010-04-30 15:00:00,5.78,5.83,5.77,5.78,4952800.0,5.0654,5.1092,5.0566,5.0654,4952800.0
2010-05-03 09:30:00,5.81,5.88,5.81,5.82,349600.0,5.0917,5.153,5.0917,5.1005,349600.0
2010-05-03 10:00:00,5.82,5.83,5.8,5.8,920800.0,5.1005,5.1092,5.0829,5.0829,920800.0
2010-05-03 11:00:00,5.8,5.83,5.8,5.83,508000.0,5.0829,5.1092,5.0829,5.1092,508000.0
2010-05-03 12:00:00,5.83,5.86,5.82,5.86,701600.0,5.1092,5.1355,5.1005,5.1355,701600.0
2010-05-03 13:00:00,5.86,5.86,5.84,5.84,660800.0,5.1355,5.1355,5.118,5.118,660800.0
2010-05-03 14:00:00,5.84,5.87,5.84,5.87,1322400.0,5.118,5.1443,5.118,5.1443,1322400.0
2010-05-03 15:00:00,5.87,5.89,5.85,5.89,3216800.0,5.1443,5.1618,5.1267,5.1618,3216800.0
2010-05-04 09:30:00,5.82,5.82,5.7,5.72,654400.0,5.1005,5.1005,4.9953,5.0128,654400.0
2010-05-04 10:00:00,5.72,5.73,5.64,5.64,1479200.0,5.0128,5.0216,4.9427,4.9427,1479200.0
2010-05-04 11:00:00,5.64,5.64,5.61,5.63,1286400.0,4.9427,4.9427,4.9164,4.9339,1286400.0
2010-05-04 12:00:00,5.63,5.63,5.57,5.58,1494400.0,4.9339,4.9339,4.8814,4.8901,1494400.0
2010-05-04 13:00:00,5.58,5.6,5.55,5.57,1280000.0,4.8901,4.9077,4.8638,4.8814,1280000.0
2010-05-04 14:00:00,5.58,5.6,5.57,5.59,1677600.0,4.8901,4.9077,4.8814,4.8989,1677600.0
2010-05-04 15:00:00,5.59,5.61,5.57,5.59,2852000.0,4.8989,4.9164,4.8814,4.8989,2852000.0
2010-05-05 09:30:00,5.51,5.51,5.32,5.48,2289600.0,4.8288,4.8288,4.6623,4.8025,2289600.0
2010-05-05 10:00:00,5.48,5.49,5.4,5.44,4318400.0,4.8025,4.8113,4.7324,4.7674,4318400.0
2010-05-05 11:00:00,5.44,5.54,5.43,5.54,2469600.0,4.7674,4.8551,4.7587,4.8551,2469600.0
2010-05-05 12:00:00,5.54,5.54,5.48,5.5,2371200.0,4.8551,4.8551,4.8025,4.82,2371200.0
2010-05-05 13:00:00,5.5,5.53,5.49,5.52,1335200.0,4.82,4.8463,4.8113,4.8375,1335200.0
2010-05-05 14:00:00,5.52,5.53,5.49,5.51,1670400.0,4.8375,4.8463,4.8113,4.8288,1670400.0
2010-05-05 15:00:00,5.51,5.53,5.5,5.52,4206400.0,4.8288,4.8463,4.82,4.8375,4206400.0
2010-05-06 09:30:00,5.47,5.54,5.44,5.54,808000.0,4.7937,4.8551,4.7674,4.8551,808000.0
2010-05-06 10:00:00,5.54,5.59,5.53,5.54,3899200.0,4.8551,4.8989,4.8463,4.8551,3899200.0
2010-05-06 11:00:00,5.54,5.56,5.52,5.55,2452000.0,4.8551,4.8726,4.8375,4.8638,2452000.0
2010-05-06 12:00:00,5.55,5.58,5.54,5.56,2551200.0,4.8638,4.8901,4.8551,4.8726,2551200.0
2010-05-06 13:00:00,5.56,5.57,5.5,5.5,2052800.0,4.8726,4.8814,4.82,4.82,2052800.0
2010-05-06 14:00:00,5.5,5.51,5.12,5.34,4416800.0,4.82,4.8288,4.487,4.6798,4416800.0
2010-05-06 15:00:00,5.33,5.51,5.29,5.42,7217600.0,4.671,4.8288,4.636,4.7499,7217600.0
2010-05-07 09:30:00,5.42,5.44,5.37,5.38,1413600.0,4.7499,4.7674,4.7061,4.7149,1413600.0
2010-05-07 10:00:00,5.38,5.4,5.2,5.29,3548000.0,4.7149,4.7324,4.5571,4.636,3548000.0
2010-05-07 11:00:00,5.29,5.43,5.28,5.38,1864000.0,4.636,4.7587,4.6272,4.7149,1864000.0
2010-05-07 12:00:00,5.38,5.42,5.33,5.36,1160800.0,4.7149,4.7499,4.671,4.6973,1160800.0
2010-05-07 13:00:00,5.36,5.38,5.31,5.34,1185600.0,4.6973,4.7149,4.6535,4.6798,1185600.0
2010-05-07 14:00:00,5.34,5.35,5.3,5.32,1552000.0,4.6798,4.6886,4.6447,4.6623,1552000.0
2010-05-07 15:00:00,5.31,5.33,5.28,5.31,3316800.0,4.6535,4.671,4.6272,4.6535,3316800.0
2010-05-10 09:30:00,5.56,5.68,5.51,5.59,1764800.0,4.8726,4.9778,4.8288,4.8989,1764800.0
2010-05-10 10:00:00,5.59,5.6,5.54,5.55,3056000.0,4.8989,4.9077,4.8551,4.8638,3056000.0
2010-05-10 11:00:00,5.55,5.6,5.54,5.6,1544000.0,4.8638,4.9077,4.8551,4.9077,1544000.0
2010-05-10 12:00:00,5.6,5.6,5.57,5.58,974400.0,4.9077,4.9077,4.8814,4.8901,974400.0
2010-05-10 13:00:00,5.58,5.61,5.55,5.59,1924000.0,4.8901,4.9164,4.8638,4.8989,1924000.0
2010-05-10 14:00:00,5.59,5.59,5.55,5.58,2194400.0,4.8989,4.8989,4.8638,4.8901,2194400.0
2010-05-10 15:00:00,5.58,5.66,5.56,5.66,4577600.0,4.8901,4.9602,4.8726,4.9602,4577600.0
2010-05-11 09:30:00,5.59,5.62,5.54,5.59,804800.0,4.8989,4.9252,4.8551,4.8989,804800.0
2010-05-11 10:00:00,5.59,5.63,5.58,5.6,1406400.0,4.8989,4.9339,4.8901,4.9077,1406400.0
2010-05-11 11:00:00,5.6,5.67,5.6,5.66,1576000.0,4.9077,4.969,4.9077,4.9602,1576000.0
2010-05-11 12:00:00,5.66,5.72,5.66,5.72,2437600.0,4.9602,5.0128,4.9602,5.0128,2437600.0
2010-05-11 13:00:00,5.72,5.73,5.68,5.71,1288000.0,5.0128,5.0216,4.9778,5.0041,1288000.0
2010-05-11 14:00:00,5.71,5.71,5.64,5.65,1482400.0,5.0041,5.0041,4.9427,4.9515,1482400.0
2010-05-11 15:00:00,5.65,5.65,5.61,5.62,3020000.0,4.9515,4.9515,4.9164,4.9252,3020000.0
2010-05-12 09:30:00,5.66,5.68,5.62,5.65,487200.0,4.9602,4.9778,4.9252,4.9515,487200.0
2010-05-12 10:00:00,5.65,5.66,5.63,5.66,2067200.0,4.9515,4.9602,4.9339,4.9602,2067200.0
2010-05-12 11:00:00,5.66,5.68,5.64,5.66,1642400.0,4.9602,4.9778,4.9427,4.9602,1642400.0
2010-05-12 12:00:00,5.66,5.68,5.65,5.67,1332800.0,4.9602,4.9778,4.9515,4.969,1332800.0
2010-05-12 13:00:00,5.67,5.69,5.65,5.65,1134400.0,4.969,4.9865,4.9515,4.9515,1134400.0
2010-05-12 14:00:00,5.65,5.68,5.65,5.67,980800.0,4.9515,4.9778,4.9515,4.969,980800.0
2010-05-12 15:00:00,5.67,5.69,5.66,5.68,2537600.0,4.969,4.9865,4.9602,4.9778,2537600.0
2010-05-13 09:30:00,5.67,5.7,5.63,5.69,905600.0,4.969,4.9953,4.9339,4.9865,905600.0
2010-05-13 10:00:00,5.68,5.72,5.68,5.7,1398400.0,4.9778,5.0128,4.9778,4.9953,1398400.0
2010-05-13 11:00:00,5.7,5.72,5.66,5.66,1020000.0,4.9953,5.0128,4.9602,4.9602,1020000.0
2010-05-13 12:00:00,5.66,5.69,5.66,5.69,670400.0,4.9602,4.9865,4.9602,4.9865,670400.0
2010-05-13 13:00:00,5.68,5.73,5.68,5.72,937600.0,4.9778,5.0216,4.9778,5.0128,937600.0
2010-05-13 14:00:00,5.72,5.73,5.67,5.68,907200.0,5.0128,5.0216,4.969,4.9778,907200.0
2010-05-13 15:00:00,5.68,5.69,5.62,5.63,3099200.0,4.9778,4.9865,4.9252,4.9339,3099200.0
2010-05-14 09:30:00,5.59,5.61,5.48,5.49,1323200.0,4.8989,4.9164,4.8025,4.8113,1323200.0
2010-05-14 10:00:00,5.49,5.53,5.47,5.52,1676800.0,4.8113,4.8463,4.7937,4.8375,1676800.0
2010-05-14 11:00:00,5.51,5.51,5.44,5.46,1193600.0,4.8288,4.8288,4.7674,4.785,1193600.0
2010-05-14 12:00:00,5.46,5.49,5.43,5.48,596800.0,4.785,4.8113,4.7587,4.8025,596800.0
2010-05-14 13:00:00,5.48,5.49,5.44,5.46,552000.0,4.8025,4.8113,4.7674,4.785,552000.0
2010-05-14 14:00:00,5.46,5.47,5.43,5.46,789600.0,4.785,4.7937,4.7587,4.785,789600.0
2010-05-14 15:00:00,5.46,5.52,5.45,5.5,2350400.0,4.785,4.8375,4.7762,4.82,2350400.0
2010-05-17 09:30:00,5.51,5.61,5.51,5.58,820000.0,4.8288,4.9164,4.8288,4.8901,820000.0
2010-05-17 10:00:00,5.58,5.62,5.57,5.6,1424800.0,4.8901,4.9252,4.8814,4.9077,1424800.0
2010-05-17 11:00:00,5.6,5.61,5.54,5.55,1577600.0,4.9077,4.9164,4.8551,4.8638,1577600.0
2010-05-17 12:00:00,5.55,5.55,5.49,5.5,2132000.0,4.8638,4.8638,4.8113,4.82,2132000.0
2010-05-17 13:00:00,5.5,5.56,5.5,5.56,1025600.0,4.82,4.8726,4.82,4.8726,1025600.0
2010-05-17 14:00:00,5.56,5.58,5.54,5.57,1164800.0,4.8726,4.8901,4.8551,4.8814,1164800.0
2010-05-17 15:00:00,5.57,5.62,5.55,5.6,2098400.0,4.8814,4.9252,4.8638,4.9077,2098400.0
2010-05-18 09:30:00,5.66,5.69,5.64,5.67,639200.0,4.9602,4.9865,4.9427,4.969,639200.0
2010-05-18 10:00:00,5.67,5.67,5.6,5.62,1779200.0,4.969,4.969,4.9077,4.9252,1779200.0
2010-05-18 11:00:00,5.62,5.65,5.6,5.6,1941600.0,4.9252,4.9515,4.9077,4.9077,1941600.0
2010-05-18 12:00:00,5.6,5.63,5.59,5.61,1436000.0,4.9077,4.9339,4.8989,4.9164,1436000.0
2010-05-18 13:00:00,5.61,5.61,5.56,5.56,1216000.0,4.9164,4.9164,4.8726,4.8726,1216000.0
2010-05-18 14:00:00,5.56,5.59,5.51,5.52,1349600.0,4.8726,4.8989,4.8288,4.8375,1349600.0
2010-05-18 15:00:00,5.52,5.55,5.5,5.52,2215200.0,4.8375,4.8638,4.82,4.8375,2215200.0
2010-05-19 09:30:00,5.48,5.51,5.45,5.46,610400.0,4.8025,4.8288,4.7762,4.785,610400.0
2010-05-19 10:00:00,5.47,5.47,5.35,5.39,1332800.0,4.7937,4.7937,4.6886,4.7236,1332800.0
2010-05-19 11:00:00,5.39,5.39,5.31,5.31,1262400.0,4.7236,4.7236,4.6535,4.6535,1262400.0
2010-05-19 12:00:00,5.31,5.38,5.3,5.38,1894400.0,4.6535,4.7149,4.6447,4.7149,1894400.0
2010-05-19 13:00:00,5.38,5.4,5.36,5.38,1420000.0,4.7149,4.7324,4.6973,4.7149,1420000.0
2010-05-19 14:00:00,5.38,5.4,5.36,5.37,1515200.0,4.7149,4.7324,4.6973,4.7061,1515200.0
2010-05-19 15:00:00,5.37,5.4,5.34,5.37,2926400.0,4.7061,4.7324,4.6798,4.7061,2926400.0
2010-05-20 09:30:00,5.25,5.25,5.18,5.19,816000.0,4.6009,4.6009,4.5396,4.5483,816000.0
2010-05-20 10:00:00,5.2,5.22,5.12,5.18,1895200.0,4.5571,4.5746,4.487,4.5396,1895200.0
2010-05-20 11:00:00,5.18,5.23,5.17,5.22,1279200.0,4.5396,4.5834,4.5308,4.5746,1279200.0
2010-05-20 12:00:00,5.21,5.22,5.14,5.14,1040000.0,4.5659,4.5746,4.5045,4.5045,1040000.0
2010-05-20 13:00:00,5.14,5.25,5.14,5.21,1350400.0,4.5045,4.6009,4.5045,4.5659,1350400.0
2010-05-20 14:00:00,5.21,5.29,5.17,5.24,1490400.0,4.5659,4.636,4.5308,4.5922,1490400.0
2010-05-20 15:00:00,5.24,5.26,5.15,5.15,3132000.0,4.5922,4.6097,4.5133,4.5133,3132000.0
2010-05-21 09:30:00,5.06,5.26,5.02,5.23,3512000.0,4.4344,4.6097,4.3994,4.5834,3512000.0
2010-05-21 10:00:00,5.23,5.26,5.18,5.19,1914400.0,4.5834,4.6097,4.5396,4.5483,1914400.0
2010-05-21 11:00:00,5.19,5.3,5.19,5.28,1163200.0,4.5483,4.6447,4.5483,4.6272,1163200.0
2010-05-21 12:00:00,5.28,5.29,5.23,5.24,948800.0,4.6272,4.636,4.5834,4.5922,948800.0
2010-05-21 13:00:00,5.23,5.25,5.21,5.24,1044000.0,4.5834,4.6009,4.5659,4.5922,1044000.0
2010-05-21 14:00:00,5.24,5.24,5.17,5.19,1746400.0,4.5922,4.5922,4.5308,4.5483,1746400.0
2010-05-21 15:00:00,5.19,5.24,5.15,5.24,2894400.0,4.5483,4.5922,4.5133,4.5922,2894400.0
2010-05-24 09:30:00,5.22,5.26,5.19,5.23,1524800.0,4.5746,4.6097,4.5483,4.5834,1524800.0
2010-05-24 10:00:00,5.23,5.29,5.22,5.27,2169600.0,4.5834,4.636,4.5746,4.6185,2169600.0
2010-05-24 11:00:00,5.27,5.28,5.25,5.26,1857600.0,4.6185,4.6272,4.6009,4.6097,1857600.0
2010-05-24 12:00:00,5.26,5.28,5.26,5.28,1094400.0,4.6097,4.6272,4.6097,4.6272,1094400.0
2010-05-24 13:00:00,5.28,5.28,5.24,5.25,1127200.0,4.6272,4.6272,4.5922,4.6009,1127200.0
2010-05-24 14:00:00,5.25,5.26,5.24,5.24,1696800.0,4.6009,4.6097,4.5922,4.5922,1696800.0
2010-05-24 15:00:00,5.24,5.25,5.19,5.2,3311200.0,4.5922,4.6009,4.5483,4.5571,3311200.0
2010-05-25 09:30:00,5.05,5.05,4.97,5.02,714400.0,4.4257,4.4257,4.3555,4.3994,714400.0
2010-05-25 10:00:00,5.02,5.07,5.01,5.04,1115200.0,4.3994,4.4432,4.3906,4.4169,1115200.0
2010-05-25 11:00:00,5.04,5.1,5.03,5.1,1932800.0,4.4169,4.4695,4.4081,4.4695,1932800.0
2010-05-25 12:00:00,5.1,5.12,5.07,5.09,712000.0,4.4695,4.487,4.4432,4.4607,712000.0
2010-05-25 13:00:00,5.09,5.1,5.06,5.08,1036800.0,4.4607,4.4695,4.4344,4.4519,1036800.0
2010-05-25 14:00:00,5.07,5.15,5.07,5.13,1256800.0,4.4432,4.5133,4.4432,4.4958,1256800.0
2010-05-25 15:00:00,5.13,5.2,5.13,5.19,2869600.0,4.4958,4.5571,4.4958,4.5483,2869600.0
2010-05-26 09:30:00,5.23,5.28,5.21,5.26,647200.0,4.5834,4.6272,4.5659,4.6097,647200.0
2010-05-26 10:00:00,5.27,5.29,5.21,5.22,1487200.0,4.6185,4.636,4.5659,4.5746,1487200.0
2010-05-26 11:00:00,5.22,5.23,5.18,5.22,1102400.0,4.5746,4.5834,4.5396,4.5746,1102400.0
2010-05-26 12:00:00,5.22,5.25,5.21,5.24,680000.0,4.5746,4.6009,4.5659,4.5922,680000.0
2010-05-26 13:00:00,5.24,5.26,5.23,5.24,543200.0,4.5922,4.6097,4.5834,4.5922,543200.0
2010-05-26 14:00:00,5.24,5.25,5.18,5.2,1000000.0,4.5922,4.6009,4.5396,4.5571,1000000.0
2010-05-26 15:00:00,5.2,5.22,5.13,5.15,2165600.0,4.5571,4.5746,4.4958,4.5133,2165600.0
2010-05-27 09:30:00,5.27,5.28,5.24,5.26,431200.0,4.6185,4.6272,4.5922,4.6097,431200.0
2010-05-27 10:00:00,5.27,5.32,5.24,5.29,716000.0,4.6185,4.6623,4.5922,4.636,716000.0
2010-05-27 11:00:00,5.29,5.32,5.27,5.32,876000.0,4.636,4.6623,4.6185,4.6623,876000.0
2010-05-27 12:00:00,5.32,5.32,5.29,5.3,468800.0,4.6623,4.6623,4.636,4.6447,468800.0
2010-05-27 13:00:00,5.3,5.32,5.28,5.3,688000.0,4.6447,4.6623,4.6272,4.6447,688000.0
2010-05-27 14:00:00,5.31,5.34,5.3,5.32,1632000.0,4.6535,4.6798,4.6447,4.6623,1632000.0
2010-05-27 15:00:00,5.32,5.38,5.31,5.37,2166400.0,4.6623,4.7149,4.6535,4.7061,2166400.0
2010-05-28 09:30:00,5.35,5.35,5.3,5.32,490400.0,4.6886,4.6886,4.6447,4.6623,490400.0
2010-05-28 10:00:00,5.32,5.37,5.32,5.33,1282400.0,4.6623,4.7061,4.6623,4.671,1282400.0
2010-05-28 11:00:00,5.33,5.34,5.3,5.33,964000.0,4.671,4.6798,4.6447,4.671,964000.0
2010-05-28 12:00:00,5.33,5.36,5.28,5.31,1186400.0,4.671,4.6973,4.6272,4.6535,1186400.0
2010-05-28 13:00:00,5.31,5.33,5.3,5.3,1004800.0,4.6535,4.671,4.6447,4.6447,1004800.0
2010-05-28 14:00:00,5.3,5.34,5.28,5.32,746400.0,4.6447,4.6798,4.6272,4.6623,746400.0
2010-05-28 15:00:00,5.32,5.35,5.3,5.31,2713600.0,4.6623,4.6886,4.6447,4.6535,2713600.0
2010-06-01 09:30:00,5.27,5.27,5.19,5.2,629600.0,4.6185,4.6185,4.5483,4.5571,629600.0
2010-06-01 10:00:00,5.2,5.29,5.2,5.25,1316000.0,4.5571,4.636,4.5571,4.6009,1316000.0
2010-06-01 11:00:00,5.25,5.26,5.2,5.2,785600.0,4.6009,4.6097,4.5571,4.5571,785600.0
2010-06-01 12:00:00,5.2,5.24,5.2,5.21,611200.0,4.5571,4.5922,4.5571,4.5659,611200.0
2010-06-01 13:00:00,5.21,5.26,5.21,5.22,904800.0,4.5659,4.6097,4.5659,4.5746,904800.0
2010-06-01 14:00:00,5.22,5.23,5.19,5.21,1136000.0,4.5746,4.5834,4.5483,4.5659,1136000.0
2010-06-01 15:00:00,5.21,5.22,5.13,5.13,2425600.0,4.5659,4.5746,4.4958,4.4958,2425600.0
2010-06-02 09:30:00,5.15,5.16,5.08,5.09,999200.0,4.5133,4.5221,4.4519,4.4607,999200.0
2010-06-02 10:00:00,5.09,5.11,5.06,5.1,2404000.0,4.4607,4.4782,4.4344,4.4695,2404000.0
2010-06-02 11:00:00,5.1,5.15,5.09,5.12,1702400.0,4.4695,4.5133,4.4607,4.487,1702400.0
2010-06-02 12:00:00,5.12,5.16,5.12,5.14,1656800.0,4.487,4.5221,4.487,4.5045,1656800.0
2010-06-02 13:00:00,5.14,5.15,5.12,5.12,1327200.0,4.5045,4.5133,4.487,4.487,1327200.0
2010-06-02 14:00:00,5.12,5.17,5.1,5.17,1698400.0,4.487,4.5308,4.4695,4.5308,1698400.0
2010-06-02 15:00:00,5.17,5.25,5.17,5.24,3661600.0,4.5308,4.6009,4.5308,4.5922,3661600.0
2010-06-03 09:30:00,5.26,5.31,5.25,5.3,613600.0,4.6097,4.6535,4.6009,4.6447,613600.0
2010-06-03 10:00:00,5.3,5.3,5.23,5.25,2192000.0,4.6447,4.6447,4.5834,4.6009,2192000.0
2010-06-03 11:00:00,5.26,5.27,5.25,5.25,864000.0,4.6097,4.6185,4.6009,4.6009,864000.0
2010-06-03 12:00:00,5.25,5.26,5.23,5.25,1371200.0,4.6009,4.6097,4.5834,4.6009,1371200.0
2010-06-03 13:00:00,5.25,5.27,5.24,5.26,719200.0,4.6009,4.6185,4.5922,4.6097,719200.0
2010-06-03 14:00:00,5.26,5.29,5.25,5.28,515200.0,4.6097,4.636,4.6009,4.6272,515200.0
2010-06-03 15:00:00,5.29,5.3,5.26,5.28,2112800.0,4.636,4.6447,4.6097,4.6272,2112800.0
2010-06-04 09:30:00,5.18,5.23,5.17,5.21,1224800.0,4.5396,4.5834,4.5308,4.5659,1224800.0
2010-06-04 10:00:00,5.21,5.22,5.19,5.2,1285600.0,4.5659,4.5746,4.5483,4.5571,1285600.0
2010-06-04 11:00:00,5.2,5.22,5.19,5.19,1498400.0,4.5571,4.5746,4.5483,4.5483,1498400.0
2010-06-04 12:00:00,5.19,5.19,5.17,5.18,2515200.0,4.5483,4.5483,4.5308,4.5396,2515200.0
2010-06-04 13:00:00,5.18,5.18,5.16,5.17,1919200.0,4.5396,4.5396,4.5221,4.5308,1919200.0
2010-06-04 14:00:00,5.17,5.18,5.09,5.09,1884000.0,4.5308,4.5396,4.4607,4.4607,1884000.0
2010-06-04 15:00:00,5.09,5.12,5.06,5.1,4138400.0,4.4607,4.487,4.4344,4.4695,4138400.0
2010-06-07 09:30:00,5.11,5.12,5.05,5.09,592000.0,4.4782,4.487,4.4257,4.4607,592000.0
2010-06-07 10:00:00,5.09,5.12,5.03,5.03,1685600.0,4.4607,4.487,4.4081,4.4081,1685600.0
2010-06-07 11:00:00,5.04,5.08,5.03,5.08,1078400.0,4.4169,4.4519,4.4081,4.4519,1078400.0
2010-06-07 12:00:00,5.08,5.11,5.08,5.08,1817600.0,4.4519,4.4782,4.4519,4.4519,1817600.0
2010-06-07 13:00:00,5.08,5.09,5.06,5.07,1284800.0,4.4519,4.4607,4.4344,4.4432,1284800.0
2010-06-07 14:00:00,5.07,5.08,5.02,5.03,939200.0,4.4432,4.4519,4.3994,4.4081,939200.0
2010-06-07 15:00:00,5.03,5.05,4.97,4.97,3607200.0,4.4081,4.4257,4.3555,4.3555,3607200.0
2010-06-08 09:30:00,4.98,5.02,4.89,4.9,1140800.0,4.3643,4.3994,4.2854,4.2942,1140800.0
2010-06-08 10:00:00,4.9,4.92,4.82,4.85,3532800.0,4.2942,4.3117,4.2241,4.2504,3532800.0
2010-06-08 11:00:00,4.85,4.91,4.8,4.9,2865600.0,4.2504,4.303,4.2066,4.2942,2865600.0
2010-06-08 12:00:00,4.9,4.91,4.87,4.88,1576000.0,4.2942,4.303,4.2679,4.2767,1576000.0
2010-06-08 13:00:00,4.88,4.88,4.8,4.82,1570400.0,4.2767,4.2767,4.2066,4.2241,1570400.0
2010-06-08 14:00:00,4.82,4.88,4.8,4.85,1619200.0,4.2241,4.2767,4.2066,4.2504,1619200.0
2010-06-08 15:00:00,4.85,4.9,4.83,4.89,5382400.0,4.2504,4.2942,4.2329,4.2854,5382400.0
2010-06-09 09:30:00,4.93,4.99,4.92,4.99,1569600.0,4.3205,4.3731,4.3117,4.3731,1569600.0
2010-06-09 10:00:00,4.99,5.0,4.95,4.99,1645600.0,4.3731,4.3818,4.338,4.3731,1645600.0
2010-06-09 11:00:00,4.99,5.05,4.98,5.02,1117600.0,4.3731,4.4257,4.3643,4.3994,1117600.0
2010-06-09 12:00:00,5.02,5.02,5.0,5.0,1183200.0,4.3994,4.3994,4.3818,4.3818,1183200.0
2010-06-09 13:00:00,5.0,5.0,4.98,5.0,951200.0,4.3818,4.3818,4.3643,4.3818,951200.0
2010-06-09 14:00:00,5.0,5.01,4.97,4.97,2324800.0,4.3818,4.3906,4.3555,4.3555,2324800.0
2010-06-09 15:00:00,4.97,4.98,4.9,4.93,3131200.0,4.3555,4.3643,4.2942,4.3205,3131200.0
2010-06-10 09:30:00,4.98,5.07,4.98,5.07,661600.0,4.3643,4.4432,4.3643,4.4432,661600.0
2010-06-10 10:00:00,5.07,5.08,5.02,5.03,827200.0,4.4432,4.4519,4.3994,4.4081,827200.0
2010-06-10 11:00:00,5.03,5.05,5.01,5.02,1062400.0,4.4081,4.4257,4.3906,4.3994,1062400.0
2010-06-10 12:00:00,5.02,5.03,4.98,4.99,1404800.0,4.3994,4.4081,4.3643,4.3731,1404800.0
2010-06-10 13:00:00,4.99,5.03,4.97,5.02,663200.0,4.3731,4.4081,4.3555,4.3994,663200.0
2010-06-10 14:00:00,5.02,5.07,5.01,5.06,544000.0,4.3994,4.4432,4.3906,4.4344,544000.0
2010-06-10 15:00:00,5.06,5.08,5.05,5.08,1701600.0,4.4344,4.4519,4.4257,4.4519,1701600.0
2010-06-11 09:30:00,5.0,5.09,5.0,5.09,399200.0,4.3818,4.4607,4.3818,4.4607,399200.0
2010-06-11 10:00:00,5.09,5.11,5.07,5.08,876800.0,4.4607,4.4782,4.4432,4.4519,876800.0
2010-06-11 11:00:00,5.08,5.1,5.05,5.1,896800.0,4.4519,4.4695,4.4257,4.4695,896800.0
2010-06-11 12:00:00,5.1,5.12,5.09,5.1,968000.0,4.4695,4.487,4.4607,4.4695,968000.0
2010-06-11 13:00:00,5.1,5.12,5.09,5.1,1332000.0,4.4695,4.487,4.4607,4.4695,1332000.0
2010-06-11 14:00:00,5.1,5.11,5.07,5.08,1848800.0,4.4695,4.4782,4.4432,4.4519,1848800.0
2010-06-11 15:00:00,5.08,5.13,5.08,5.12,1465600.0,4.4519,4.4958,4.4519,4.487,1465600.0
2010-06-14 09:30:00,5.18,5.18,5.14,5.14,1519200.0,4.5412,4.5412,4.5062,4.5062,1519200.0
2010-06-14 10:00:00,5.14,5.19,5.14,5.19,1664800.0,4.5062,4.55,4.5062,4.55,1664800.0
2010-06-14 11:00:00,5.19,5.23,5.19,5.21,1489600.0,4.55,4.5851,4.55,4.5675,1489600.0
2010-06-14 12:00:00,5.21,5.22,5.2,5.2,672800.0,4.5675,4.5763,4.5588,4.5588,672800.0
2010-06-14 13:00:00,5.2,5.21,5.16,5.16,788000.0,4.5588,4.5675,4.5237,4.5237,788000.0
2010-06-14 14:00:00,5.16,5.17,5.14,5.17,576800.0,4.5237,4.5325,4.5062,4.5325,576800.0
2010-06-14 15:00:00,5.17,5.18,5.13,5.14,2578400.0,4.5325,4.5412,4.4974,4.5062,2578400.0
2010-06-15 09:30:00,5.19,5.23,5.17,5.23,796800.0,4.55,4.5851,4.5325,4.5851,796800.0
2010-06-15 10:00:00,5.23,5.24,5.2,5.24,1649600.0,4.5851,4.5938,4.5588,4.5938,1649600.0
2010-06-15 11:00:00,5.25,5.26,5.23,5.25,1360800.0,4.6026,4.6114,4.5851,4.6026,1360800.0
2010-06-15 12:00:00,5.25,5.29,5.25,5.29,1015200.0,4.6026,4.6377,4.6026,4.6377,1015200.0
2010-06-15 13:00:00,5.29,5.36,5.29,5.35,2396800.0,4.6377,4.699,4.6377,4.6903,2396800.0
2010-06-15 14:00:00,5.35,5.38,5.35,5.35,1297600.0,4.6903,4.7166,4.6903,4.6903,1297600.0
2010-06-15 15:00:00,5.35,5.38,5.35,5.37,2052800.0,4.6903,4.7166,4.6903,4.7078,2052800.0
2010-06-16 09:30:00,5.33,5.34,5.31,5.34,478400.0,4.6727,4.6815,4.6552,4.6815,478400.0
2010-06-16 10:00:00,5.34,5.36,5.3,5.32,676800.0,4.6815,4.699,4.6464,4.664,676800.0
2010-06-16 11:00:00,5.32,5.35,5.32,5.34,926400.0,4.664,4.6903,4.664,4.6815,926400.0
2010-06-16 12:00:00,5.35,5.37,5.33,5.34,387200.0,4.6903,4.7078,4.6727,4.6815,387200.0
2010-06-16 13:00:00,5.34,5.36,5.33,5.36,441600.0,4.6815,4.699,4.6727,4.699,441600.0
2010-06-16 14:00:00,5.36,5.37,5.35,5.35,597600.0,4.699,4.7078,4.6903,4.6903,597600.0
2010-06-16 15:00:00,5.35,5.35,5.31,5.33,1375200.0,4.6903,4.6903,4.6552,4.6727,1375200.0
2010-06-17 09:30:00,5.37,5.37,5.32,5.35,237600.0,4.7078,4.7078,4.664,4.6903,237600.0
2010-06-17 10:00:00,5.34,5.35,5.27,5.28,834400.0,4.6815,4.6903,4.6201,4.6289,834400.0
2010-06-17 11:00:00,5.28,5.31,5.27,5.31,640800.0,4.6289,4.6552,4.6201,4.6552,640800.0
2010-06-17 12:00:00,5.31,5.32,5.3,5.31,347200.0,4.6552,4.664,4.6464,4.6552,347200.0
2010-06-17 13:00:00,5.31,5.34,5.3,5.34,246400.0,4.6552,4.6815,4.6464,4.6815,246400.0
2010-06-17 14:00:00,5.34,5.34,5.31,5.31,492000.0,4.6815,4.6815,4.6552,4.6552,492000.0
2010-06-17 15:00:00,5.31,5.34,5.29,5.33,1265600.0,4.6552,4.6815,4.6377,4.6727,1265600.0
2010-06-18 09:30:00,5.34,5.36,5.32,5.32,1946400.0,4.6815,4.699,4.664,4.664,1946400.0
2010-06-18 10:00:00,5.32,5.38,5.31,5.37,714400.0,4.664,4.7166,4.6552,4.7078,714400.0
2010-06-18 11:00:00,5.37,5.37,5.32,5.32,358400.0,4.7078,4.7078,4.664,4.664,358400.0
2010-06-18 12:00:00,5.32,5.33,5.3,5.31,888800.0,4.664,4.6727,4.6464,4.6552,888800.0
2010-06-18 13:00:00,5.31,5.33,5.31,5.32,290400.0,4.6552,4.6727,4.6552,4.664,290400.0
2010-06-18 14:00:00,5.32,5.34,5.31,5.33,287200.0,4.664,4.6815,4.6552,4.6727,287200.0
2010-06-18 15:00:00,5.33,5.33,5.31,5.33,1052000.0,4.6727,4.6727,4.6552,4.6727,1052000.0
2010-06-21 09:30:00,5.41,5.45,5.41,5.43,740000.0,4.7429,4.7779,4.7429,4.7604,740000.0
2010-06-21 10:00:00,5.43,5.43,5.39,5.39,1041600.0,4.7604,4.7604,4.7253,4.7253,1041600.0
2010-06-21 11:00:00,5.39,5.39,5.37,5.39,825600.0,4.7253,4.7253,4.7078,4.7253,825600.0
2010-06-21 12:00:00,5.39,5.39,5.37,5.37,404000.0,4.7253,4.7253,4.7078,4.7078,404000.0
2010-06-21 13:00:00,5.37,5.38,5.34,5.35,530400.0,4.7078,4.7166,4.6815,4.6903,530400.0
2010-06-21 14:00:00,5.35,5.37,5.34,5.35,641600.0,4.6903,4.7078,4.6815,4.6903,641600.0
2010-06-21 15:00:00,5.35,5.35,5.28,5.32,2489600.0,4.6903,4.6903,4.6289,4.664,2489600.0
2010-06-22 09:30:00,5.32,5.36,5.32,5.33,524800.0,4.664,4.699,4.664,4.6727,524800.0
2010-06-22 10:00:00,5.32,5.33,5.28,5.32,712000.0,4.664,4.6727,4.6289,4.664,712000.0
2010-06-22 11:00:00,5.32,5.37,5.3,5.35,640000.0,4.664,4.7078,4.6464,4.6903,640000.0
2010-06-22 12:00:00,5.35,5.36,5.33,5.34,425600.0,4.6903,4.699,4.6727,4.6815,425600.0
2010-06-22 13:00:00,5.34,5.35,5.32,5.32,685600.0,4.6815,4.6903,4.664,4.664,685600.0
2010-06-22 14:00:00,5.32,5.32,5.24,5.26,868800.0,4.664,4.664,4.5938,4.6114,868800.0
2010-06-22 15:00:00,5.26,5.27,5.22,5.24,1934400.0,4.6114,4.6201,4.5763,4.5938,1934400.0
2010-06-23 09:30:00,5.24,5.25,5.18,5.21,299200.0,4.5938,4.6026,4.5412,4.5675,299200.0
2010-06-23 10:00:00,5.21,5.21,5.13,5.18,941600.0,4.5675,4.5675,4.4974,4.5412,941600.0
2010-06-23 11:00:00,5.19,5.19,5.17,5.19,362400.0,4.55,4.55,4.5325,4.55,362400.0
2010-06-23 12:00:00,5.18,5.22,5.18,5.21,320800.0,4.5412,4.5763,4.5412,4.5675,320800.0
2010-06-23 13:00:00,5.21,5.25,5.21,5.24,826400.0,4.5675,4.6026,4.5675,4.5938,826400.0
2010-06-23 14:00:00,5.24,5.27,5.19,5.2,1699200.0,4.5938,4.6201,4.55,4.5588,1699200.0
2010-06-23 15:00:00,5.21,5.23,5.18,5.21,1648000.0,4.5675,4.5851,4.5412,4.5675,1648000.0
2010-06-24 09:30:00,5.18,5.19,5.15,5.16,674400.0,4.5412,4.55,4.5149,4.5237,674400.0
2010-06-24 10:00:00,5.16,5.24,5.15,5.17,983200.0,4.5237,4.5938,4.5149,4.5325,983200.0
2010-06-24 11:00:00,5.17,5.18,5.13,5.17,736800.0,4.5325,4.5412,4.4974,4.5325,736800.0
2010-06-24 12:00:00,5.17,5.2,5.16,5.18,703200.0,4.5325,4.5588,4.5237,4.5412,703200.0
2010-06-24 13:00:00,5.18,5.22,5.17,5.21,583200.0,4.5412,4.5763,4.5325,4.5675,583200.0
2010-06-24 14:00:00,5.21,5.22,5.14,5.15,773600.0,4.5675,4.5763,4.5062,4.5149,773600.0
2010-06-24 15:00:00,5.15,5.16,5.11,5.12,1633600.0,4.5149,4.5237,4.4799,4.4886,1633600.0
2010-06-25 09:30:00,5.16,5.16,5.04,5.09,943200.0,4.5237,4.5237,4.4185,4.4623,943200.0
2010-06-25 10:00:00,5.09,5.15,5.07,5.08,1349600.0,4.4623,4.5149,4.4448,4.4536,1349600.0
2010-06-25 11:00:00,5.08,5.13,5.07,5.11,784000.0,4.4536,4.4974,4.4448,4.4799,784000.0
2010-06-25 12:00:00,5.11,5.16,5.1,5.15,850400.0,4.4799,4.5237,4.4711,4.5149,850400.0
2010-06-25 13:00:00,5.15,5.21,5.15,5.18,788000.0,4.5149,4.5675,4.5149,4.5412,788000.0
2010-06-25 14:00:00,5.18,5.2,5.17,5.17,641600.0,4.5412,4.5588,4.5325,4.5325,641600.0
2010-06-25 15:00:00,5.17,5.2,5.15,5.18,2492800.0,4.5325,4.5588,4.5149,4.5412,2492800.0
2010-06-28 09:30:00,5.18,5.21,5.16,5.17,495200.0,4.5412,4.5675,4.5237,4.5325,495200.0
2010-06-28 10:00:00,5.17,5.19,5.15,5.19,976000.0,4.5325,4.55,4.5149,4.55,976000.0
2010-06-28 11:00:00,5.19,5.23,5.19,5.22,613600.0,4.55,4.5851,4.55,4.5763,613600.0
2010-06-28 12:00:00,5.22,5.22,5.17,5.18,543200.0,4.5763,4.5763,4.5325,4.5412,543200.0
2010-06-28 13:00:00,5.18,5.19,5.16,5.19,448800.0,4.5412,4.55,4.5237,4.55,448800.0
2010-06-28 14:00:00,5.19,5.2,5.18,5.2,561600.0,4.55,4.5588,4.5412,4.5588,561600.0
2010-06-28 15:00:00,5.21,5.22,5.18,5.19,2176800.0,4.5675,4.5763,4.5412,4.55,2176800.0
2010-06-29 09:30:00,5.09,5.11,5.04,5.04,734400.0,4.4623,4.4799,4.4185,4.4185,734400.0
2010-06-29 10:00:00,5.04,5.04,4.98,5.04,1510400.0,4.4185,4.4185,4.3659,4.4185,1510400.0
2010-06-29 11:00:00,5.04,5.06,5.02,5.03,668800.0,4.4185,4.436,4.401,4.4097,668800.0
2010-06-29 12:00:00,5.03,5.05,5.02,5.04,500000.0,4.4097,4.4273,4.401,4.4185,500000.0
2010-06-29 13:00:00,5.03,5.04,5.0,5.03,470400.0,4.4097,4.4185,4.3834,4.4097,470400.0
2010-06-29 14:00:00,5.02,5.05,5.01,5.01,806400.0,4.401,4.4273,4.3922,4.3922,806400.0
2010-06-29 15:00:00,5.02,5.04,4.96,5.01,2668800.0,4.401,4.4185,4.3484,4.3922,2668800.0
2010-06-30 09:30:00,4.99,5.05,4.98,5.02,628800.0,4.3747,4.4273,4.3659,4.401,628800.0
2010-06-30 10:00:00,5.02,5.03,4.99,4.99,1193600.0,4.401,4.4097,4.3747,4.3747,1193600.0
2010-06-30 11:00:00,4.99,5.04,4.99,5.03,753600.0,4.3747,4.4185,4.3747,4.4097,753600.0
2010-06-30 12:00:00,5.03,5.03,5.0,5.01,331200.0,4.4097,4.4097,4.3834,4.3922,331200.0
2010-06-30 13:00:00,5.01,5.02,5.0,5.02,500800.0,4.3922,4.401,4.3834,4.401,500800.0
2010-06-30 14:00:00,5.02,5.02,4.97,4.98,731200.0,4.401,4.401,4.3571,4.3659,731200.0
2010-06-30 15:00:00,4.98,4.99,4.89,4.91,3267200.0,4.3659,4.3747,4.287,4.3045,3267200.0
2010-07-01 09:30:00,4.89,4.95,4.88,4.88,677600.0,4.287,4.3396,4.2782,4.2782,677600.0
2010-07-01 10:00:00,4.88,4.88,4.8,4.83,1987200.0,4.2782,4.2782,4.2081,4.2344,1987200.0
2010-07-01 11:00:00,4.83,4.87,4.81,4.86,1479200.0,4.2344,4.2695,4.2169,4.2607,1479200.0
2010-07-01 12:00:00,4.86,4.94,4.84,4.92,2169600.0,4.2607,4.3308,4.2432,4.3133,2169600.0
2010-07-01 13:00:00,4.92,4.98,4.91,4.97,1864800.0,4.3133,4.3659,4.3045,4.3571,1864800.0
2010-07-01 14:00:00,4.97,4.99,4.92,4.94,1523200.0,4.3571,4.3747,4.3133,4.3308,1523200.0
2010-07-01 15:00:00,4.94,4.97,4.92,4.94,2574400.0,4.3308,4.3571,4.3133,4.3308,2574400.0
2010-07-02 09:30:00,4.96,5.0,4.94,4.97,405600.0,4.3484,4.3834,4.3308,4.3571,405600.0
2010-07-02 10:00:00,4.96,4.97,4.92,4.92,717600.0,4.3484,4.3571,4.3133,4.3133,717600.0
2010-07-02 11:00:00,4.93,4.93,4.85,4.86,1638400.0,4.3221,4.3221,4.2519,4.2607,1638400.0
2010-07-02 12:00:00,4.86,4.88,4.85,4.86,1776000.0,4.2607,4.2782,4.2519,4.2607,1776000.0
2010-07-02 13:00:00,4.85,4.88,4.83,4.88,1197600.0,4.2519,4.2782,4.2344,4.2782,1197600.0
2010-07-02 14:00:00,4.88,4.88,4.83,4.85,1796800.0,4.2782,4.2782,4.2344,4.2519,1796800.0
2010-07-02 15:00:00,4.85,4.91,4.85,4.87,3055200.0,4.2519,4.3045,4.2519,4.2695,3055200.0
2010-07-06 09:30:00,4.98,4.98,4.9,4.91,1343200.0,4.3659,4.3659,4.2958,4.3045,1343200.0
2010-07-06 10:00:00,4.91,4.95,4.9,4.93,1763200.0,4.3045,4.3396,4.2958,4.3221,1763200.0
2010-07-06 11:00:00,4.93,4.96,4.93,4.96,1423200.0,4.3221,4.3484,4.3221,4.3484,1423200.0
2010-07-06 12:00:00,4.96,4.96,4.88,4.89,1451200.0,4.3484,4.3484,4.2782,4.287,1451200.0
2010-07-06 13:00:00,4.89,4.91,4.84,4.85,1524800.0,4.287,4.3045,4.2432,4.2519,1524800.0
2010-07-06 14:00:00,4.85,4.86,4.82,4.83,1173600.0,4.2519,4.2607,4.2256,4.2344,1173600.0
2010-07-06 15:00:00,4.83,4.86,4.81,4.86,2259200.0,4.2344,4.2607,4.2169,4.2607,2259200.0
2010-07-07 09:30:00,4.88,4.99,4.85,4.97,1468000.0,4.2782,4.3747,4.2519,4.3571,1468000.0
2010-07-07 10:00:00,4.97,5.03,4.97,5.01,1664000.0,4.3571,4.4097,4.3571,4.3922,1664000.0
2010-07-07 11:00:00,5.01,5.01,4.93,4.94,1275200.0,4.3922,4.3922,4.3221,4.3308,1275200.0
2010-07-07 12:00:00,4.94,4.96,4.94,4.96,925600.0,4.3308,4.3484,4.3308,4.3484,925600.0
2010-07-07 13:00:00,4.96,5.0,4.96,4.99,940800.0,4.3484,4.3834,4.3484,4.3747,940800.0
2010-07-07 14:00:00,4.99,5.01,4.98,5.0,695200.0,4.3747,4.3922,4.3659,4.3834,695200.0
2010-07-07 15:00:00,5.0,5.05,4.99,5.04,3005600.0,4.3834,4.4273,4.3747,4.4185,3005600.0
2010-07-08 09:30:00,5.1,5.13,5.01,5.01,1844800.0,4.4711,4.4974,4.3922,4.3922,1844800.0
2010-07-08 10:00:00,5.01,5.16,5.01,5.1,4435200.0,4.3922,4.5237,4.3922,4.4711,4435200.0
2010-07-08 11:00:00,5.1,5.11,5.05,5.07,859200.0,4.4711,4.4799,4.4273,4.4448,859200.0
2010-07-08 12:00:00,5.07,5.07,5.05,5.06,489600.0,4.4448,4.4448,4.4273,4.436,489600.0
2010-07-08 13:00:00,5.06,5.1,5.06,5.07,479200.0,4.436,4.4711,4.436,4.4448,479200.0
2010-07-08 14:00:00,5.07,5.08,5.05,5.06,1044800.0,4.4448,4.4536,4.4273,4.436,1044800.0
2010-07-08 15:00:00,5.06,5.1,5.04,5.09,1889600.0,4.436,4.4711,4.4185,4.4623,1889600.0
2010-07-09 09:30:00,5.09,5.1,5.06,5.06,441600.0,4.4623,4.4711,4.436,4.436,441600.0
2010-07-09 10:00:00,5.06,5.11,5.06,5.1,782400.0,4.436,4.4799,4.436,4.4711,782400.0
2010-07-09 11:00:00,5.1,5.11,5.06,5.06,547200.0,4.4711,4.4799,4.436,4.436,547200.0
2010-07-09 12:00:00,5.06,5.07,5.05,5.07,264800.0,4.436,4.4448,4.4273,4.4448,264800.0
2010-07-09 13:00:00,5.07,5.07,5.05,5.06,441600.0,4.4448,4.4448,4.4273,4.436,441600.0
2010-07-09 14:00:00,5.07,5.08,5.05,5.08,680000.0,4.4448,4.4536,4.4273,4.4536,680000.0
2010-07-09 15:00:00,5.07,5.08,5.06,5.08,1435200.0,4.4448,4.4536,4.436,4.4536,1435200.0
2010-07-12 09:30:00,5.05,5.1,5.04,5.08,381600.0,4.4273,4.4711,4.4185,4.4536,381600.0
2010-07-12 10:00:00,5.08,5.09,5.01,5.02,893600.0,4.4536,4.4623,4.3922,4.401,893600.0
2010-07-12 11:00:00,5.02,5.03,5.0,5.02,416000.0,4.401,4.4097,4.3834,4.401,416000.0
2010-07-12 12:00:00,5.02,5.05,5.02,5.03,274400.0,4.401,4.4273,4.401,4.4097,274400.0
2010-07-12 13:00:00,5.03,5.08,5.02,5.08,656800.0,4.4097,4.4536,4.401,4.4536,656800.0
2010-07-12 14:00:00,5.08,5.08,5.05,5.07,488800.0,4.4536,4.4536,4.4273,4.4448,488800.0
2010-07-12 15:00:00,5.07,5.08,5.05,5.07,1333600.0,4.4448,4.4536,4.4273,4.4448,1333600.0
2010-07-13 09:30:00,5.13,5.17,5.11,5.15,566400.0,4.4974,4.5325,4.4799,4.5149,566400.0
2010-07-13 10:00:00,5.15,5.17,5.15,5.15,589600.0,4.5149,4.5325,4.5149,4.5149,589600.0
2010-07-13 11:00:00,5.15,5.2,5.15,5.19,480800.0,4.5149,4.5588,4.5149,4.55,480800.0
2010-07-13 12:00:00,5.19,5.2,5.18,5.19,351200.0,4.55,4.5588,4.5412,4.55,351200.0
2010-07-13 13:00:00,5.19,5.21,5.19,5.2,738400.0,4.55,4.5675,4.55,4.5588,738400.0
2010-07-13 14:00:00,5.2,5.24,5.2,5.24,1492800.0,4.5588,4.5938,4.5588,4.5938,1492800.0
2010-07-13 15:00:00,5.24,5.27,5.24,5.25,2735200.0,4.5938,4.6201,4.5938,4.6026,2735200.0
2010-07-14 09:30:00,5.26,5.29,5.24,5.26,392800.0,4.6114,4.6377,4.5938,4.6114,392800.0
2010-07-14 10:00:00,5.27,5.31,5.25,5.29,1214400.0,4.6201,4.6552,4.6026,4.6377,1214400.0
2010-07-14 11:00:00,5.3,5.33,5.29,5.33,712800.0,4.6464,4.6727,4.6377,4.6727,712800.0
2010-07-14 12:00:00,5.33,5.33,5.33,5.33,672000.0,4.6727,4.6727,4.6727,4.6727,672000.0
2010-07-14 13:00:00,5.33,5.34,5.31,5.32,907200.0,4.6727,4.6815,4.6552,4.664,907200.0
2010-07-14 14:00:00,5.32,5.32,5.28,5.29,1860800.0,4.664,4.664,4.6289,4.6377,1860800.0
2010-07-14 15:00:00,5.3,5.3,5.26,5.29,2892000.0,4.6464,4.6464,4.6114,4.6377,2892000.0
2010-07-15 09:30:00,5.29,5.29,5.25,5.28,197600.0,4.6377,4.6377,4.6026,4.6289,197600.0
2010-07-15 10:00:00,5.28,5.29,5.23,5.27,927200.0,4.6289,4.6377,4.5851,4.6201,927200.0
2010-07-15 11:00:00,5.27,5.28,5.25,5.27,461600.0,4.6201,4.6289,4.6026,4.6201,461600.0
2010-07-15 12:00:00,5.27,5.28,5.27,5.27,723200.0,4.6201,4.6289,4.6201,4.6201,723200.0
2010-07-15 13:00:00,5.27,5.31,5.27,5.3,467200.0,4.6201,4.6552,4.6201,4.6464,467200.0
2010-07-15 14:00:00,5.3,5.32,5.29,5.3,654400.0,4.6464,4.664,4.6377,4.6464,654400.0
2010-07-15 15:00:00,5.3,5.34,5.27,5.32,1797600.0,4.6464,4.6815,4.6201,4.664,1797600.0
2010-07-16 09:30:00,5.29,5.29,5.21,5.23,1497600.0,4.6377,4.6377,4.5675,4.5851,1497600.0
2010-07-16 10:00:00,5.23,5.24,5.2,5.23,1124800.0,4.5851,4.5938,4.5588,4.5851,1124800.0
2010-07-16 11:00:00,5.23,5.24,5.18,5.18,824800.0,4.5851,4.5938,4.5412,4.5412,824800.0
2010-07-16 12:00:00,5.18,5.19,5.16,5.16,563200.0,4.5412,4.55,4.5237,4.5237,563200.0
2010-07-16 13:00:00,5.16,5.18,5.15,5.16,840000.0,4.5237,4.5412,4.5149,4.5237,840000.0
2010-07-16 14:00:00,5.16,5.17,5.14,5.15,884000.0,4.5237,4.5325,4.5062,4.5149,884000.0
2010-07-16 15:00:00,5.15,5.16,5.12,5.15,2364000.0,4.5149,4.5237,4.4886,4.5149,2364000.0
2010-07-19 09:30:00,5.17,5.21,5.14,5.15,1029600.0,4.5325,4.5675,4.5062,4.5149,1029600.0
2010-07-19 10:00:00,5.15,5.16,5.11,5.13,1016000.0,4.5149,4.5237,4.4799,4.4974,1016000.0
2010-07-19 11:00:00,5.13,5.18,5.13,5.17,765600.0,4.4974,4.5412,4.4974,4.5325,765600.0
2010-07-19 12:00:00,5.17,5.2,5.15,5.18,572800.0,4.5325,4.5588,4.5149,4.5412,572800.0
2010-07-19 13:00:00,5.18,5.18,5.17,5.18,588000.0,4.5412,4.5412,4.5325,4.5412,588000.0
2010-07-19 14:00:00,5.18,5.21,5.18,5.2,962400.0,4.5412,4.5675,4.5412,4.5588,962400.0
2010-07-19 15:00:00,5.2,5.22,5.18,5.2,2150400.0,4.5588,4.5763,4.5412,4.5588,2150400.0
2010-07-20 09:30:00,5.11,5.15,5.09,5.14,986400.0,4.4799,4.5149,4.4623,4.5062,986400.0
2010-07-20 10:00:00,5.14,5.22,5.13,5.21,2141600.0,4.5062,4.5763,4.4974,4.5675,2141600.0
2010-07-20 11:00:00,5.21,5.24,5.2,5.21,900800.0,4.5675,4.5938,4.5588,4.5675,900800.0
2010-07-20 12:00:00,5.21,5.24,5.2,5.24,738400.0,4.5675,4.5938,4.5588,4.5938,738400.0
2010-07-20 13:00:00,5.24,5.3,5.23,5.29,1148000.0,4.5938,4.6464,4.5851,4.6377,1148000.0
2010-07-20 14:00:00,5.29,5.29,5.25,5.26,844800.0,4.6377,4.6377,4.6026,4.6114,844800.0
2010-07-20 15:00:00,5.26,5.31,5.25,5.31,2365600.0,4.6114,4.6552,4.6026,4.6552,2365600.0
2010-07-21 09:30:00,5.51,5.57,5.29,5.33,3477600.0,4.8305,4.8831,4.6377,4.6727,3477600.0
2010-07-21 10:00:00,5.33,5.41,5.31,5.38,4997600.0,4.6727,4.7429,4.6552,4.7166,4997600.0
2010-07-21 11:00:00,5.38,5.38,5.32,5.37,2504000.0,4.7166,4.7166,4.664,4.7078,2504000.0
2010-07-21 12:00:00,5.37,5.42,5.37,5.4,1358400.0,4.7078,4.7516,4.7078,4.7341,1358400.0
2010-07-21 13:00:00,5.4,5.42,5.4,5.4,954400.0,4.7341,4.7516,4.7341,4.7341,954400.0
2010-07-21 14:00:00,5.41,5.41,5.31,5.32,3334400.0,4.7429,4.7429,4.6552,4.664,3334400.0
2010-07-21 15:00:00,5.32,5.35,5.3,5.31,2844800.0,4.664,4.6903,4.6464,4.6552,2844800.0
2010-07-22 09:30:00,5.39,5.42,5.37,5.41,841600.0,4.7253,4.7516,4.7078,4.7429,841600.0
2010-07-22 10:00:00,5.41,5.47,5.41,5.44,1296000.0,4.7429,4.7955,4.7429,4.7692,1296000.0
2010-07-22 11:00:00,5.44,5.47,5.43,5.45,1107200.0,4.7692,4.7955,4.7604,4.7779,1107200.0
2010-07-22 12:00:00,5.45,5.45,5.43,5.45,960800.0,4.7779,4.7779,4.7604,4.7779,960800.0
2010-07-22 13:00:00,5.45,5.45,5.43,5.44,982400.0,4.7779,4.7779,4.7604,4.7692,982400.0
2010-07-22 14:00:00,5.44,5.47,5.44,5.47,1394400.0,4.7692,4.7955,4.7692,4.7955,1394400.0
2010-07-22 15:00:00,5.47,5.49,5.46,5.49,3512000.0,4.7955,4.813,4.7867,4.813,3512000.0
2010-07-23 09:30:00,5.49,5.56,5.49,5.5,1629600.0,4.813,4.8744,4.813,4.8218,1629600.0
2010-07-23 10:00:00,5.5,5.59,5.5,5.56,1730400.0,4.8218,4.9007,4.8218,4.8744,1730400.0
2010-07-23 11:00:00,5.56,5.6,5.55,5.59,1228800.0,4.8744,4.9095,4.8656,4.9007,1228800.0
2010-07-23 12:00:00,5.59,5.61,5.56,5.61,1110400.0,4.9007,4.9182,4.8744,4.9182,1110400.0
2010-07-23 13:00:00,5.61,5.64,5.59,5.63,1912800.0,4.9182,4.9445,4.9007,4.9358,1912800.0
2010-07-23 14:00:00,5.64,5.66,5.63,5.66,1862400.0,4.9445,4.9621,4.9358,4.9621,1862400.0
2010-07-23 15:00:00,5.66,5.66,5.63,5.64,3672000.0,4.9621,4.9621,4.9358,4.9445,3672000.0
2010-07-26 09:30:00,5.63,5.64,5.58,5.64,553600.0,4.9358,4.9445,4.8919,4.9445,553600.0
2010-07-26 10:00:00,5.64,5.69,5.64,5.67,2036000.0,4.9445,4.9884,4.9445,4.9708,2036000.0
2010-07-26 11:00:00,5.67,5.72,5.66,5.71,1459200.0,4.9708,5.0147,4.9621,5.0059,1459200.0
2010-07-26 12:00:00,5.71,5.73,5.7,5.7,1191200.0,5.0059,5.0234,4.9971,4.9971,1191200.0
2010-07-26 13:00:00,5.71,5.73,5.7,5.72,1059200.0,5.0059,5.0234,4.9971,5.0147,1059200.0
2010-07-26 14:00:00,5.72,5.72,5.68,5.7,1105600.0,5.0147,5.0147,4.9796,4.9971,1105600.0
2010-07-26 15:00:00,5.7,5.74,5.7,5.73,3020000.0,4.9971,5.0322,4.9971,5.0234,3020000.0
2010-07-27 09:30:00,5.77,5.79,5.72,5.72,721600.0,5.0585,5.076,5.0147,5.0147,721600.0
2010-07-27 10:00:00,5.72,5.75,5.69,5.7,1593600.0,5.0147,5.041,4.9884,4.9971,1593600.0
2010-07-27 11:00:00,5.7,5.7,5.66,5.67,1018400.0,4.9971,4.9971,4.9621,4.9708,1018400.0
2010-07-27 12:00:00,5.67,5.69,5.66,5.66,954400.0,4.9708,4.9884,4.9621,4.9621,954400.0
2010-07-27 13:00:00,5.66,5.67,5.64,5.64,1064000.0,4.9621,4.9708,4.9445,4.9445,1064000.0
2010-07-27 14:00:00,5.64,5.65,5.63,5.63,1388800.0,4.9445,4.9533,4.9358,4.9358,1388800.0
2010-07-27 15:00:00,5.63,5.65,5.63,5.63,2110400.0,4.9358,4.9533,4.9358,4.9358,2110400.0
2010-07-28 09:30:00,5.61,5.66,5.6,5.65,440800.0,4.9182,4.9621,4.9095,4.9533,440800.0
2010-07-28 10:00:00,5.65,5.66,5.6,5.62,1119200.0,4.9533,4.9621,4.9095,4.927,1119200.0
2010-07-28 11:00:00,5.62,5.62,5.59,5.6,750400.0,4.927,4.927,4.9007,4.9095,750400.0
2010-07-28 12:00:00,5.6,5.62,5.58,5.61,693600.0,4.9095,4.927,4.8919,4.9182,693600.0
2010-07-28 13:00:00,5.61,5.62,5.59,5.61,570400.0,4.9182,4.927,4.9007,4.9182,570400.0
2010-07-28 14:00:00,5.61,5.61,5.58,5.6,1113600.0,4.9182,4.9182,4.8919,4.9095,1113600.0
2010-07-28 15:00:00,5.6,5.62,5.58,5.61,2333600.0,4.9095,4.927,4.8919,4.9182,2333600.0
2010-07-29 09:30:00,5.64,5.66,5.61,5.63,433600.0,4.9445,4.9621,4.9182,4.9358,433600.0
2010-07-29 10:00:00,5.63,5.63,5.6,5.61,1305600.0,4.9358,4.9358,4.9095,4.9182,1305600.0
2010-07-29 11:00:00,5.61,5.61,5.54,5.55,1740800.0,4.9182,4.9182,4.8568,4.8656,1740800.0
2010-07-29 12:00:00,5.55,5.57,5.53,5.56,1217600.0,4.8656,4.8831,4.8481,4.8744,1217600.0
2010-07-29 13:00:00,5.56,5.58,5.56,5.57,716800.0,4.8744,4.8919,4.8744,4.8831,716800.0
2010-07-29 14:00:00,5.57,5.62,5.56,5.61,931200.0,4.8831,4.927,4.8744,4.9182,931200.0
2010-07-29 15:00:00,5.62,5.62,5.59,5.6,2434400.0,4.927,4.927,4.9007,4.9095,2434400.0
2010-07-30 09:30:00,5.53,5.55,5.46,5.52,1244800.0,4.8481,4.8656,4.7867,4.8393,1244800.0
2010-07-30 10:00:00,5.52,5.61,5.5,5.59,2008000.0,4.8393,4.9182,4.8218,4.9007,2008000.0
2010-07-30 11:00:00,5.58,5.63,5.57,5.61,1236000.0,4.8919,4.9358,4.8831,4.9182,1236000.0
2010-07-30 12:00:00,5.61,5.63,5.59,5.62,481600.0,4.9182,4.9358,4.9007,4.927,481600.0
2010-07-30 13:00:00,5.62,5.62,5.59,5.6,987200.0,4.927,4.927,4.9007,4.9095,987200.0
2010-07-30 14:00:00,5.6,5.61,5.58,5.59,1179200.0,4.9095,4.9182,4.8919,4.9007,1179200.0
2010-07-30 15:00:00,5.59,5.63,5.58,5.6,1496800.0,4.9007,4.9358,4.8919,4.9095,1496800.0
2010-08-02 09:30:00,5.7,5.72,5.66,5.67,514400.0,4.9971,5.0147,4.9621,4.9708,514400.0
2010-08-02 10:00:00,5.68,5.75,5.68,5.74,1765600.0,4.9796,5.041,4.9796,5.0322,1765600.0
2010-08-02 11:00:00,5.74,5.75,5.73,5.74,1168000.0,5.0322,5.041,5.0234,5.0322,1168000.0
2010-08-02 12:00:00,5.74,5.75,5.71,5.71,1082400.0,5.0322,5.041,5.0059,5.0059,1082400.0
2010-08-02 13:00:00,5.71,5.73,5.71,5.72,1116800.0,5.0059,5.0234,5.0059,5.0147,1116800.0
2010-08-02 14:00:00,5.72,5.74,5.71,5.73,802400.0,5.0147,5.0322,5.0059,5.0234,802400.0
2010-08-02 15:00:00,5.73,5.73,5.71,5.71,2455200.0,5.0234,5.0234,5.0059,5.0059,2455200.0
2010-08-03 09:30:00,5.7,5.73,5.66,5.67,439200.0,4.9971,5.0234,4.9621,4.9708,439200.0
2010-08-03 10:00:00,5.68,5.69,5.62,5.64,3460800.0,4.9796,4.9884,4.927,4.9445,3460800.0
2010-08-03 11:00:00,5.64,5.66,5.63,5.65,1188800.0,4.9445,4.9621,4.9358,4.9533,1188800.0
2010-08-03 12:00:00,5.65,5.65,5.62,5.64,832000.0,4.9533,4.9533,4.927,4.9445,832000.0
2010-08-03 13:00:00,5.64,5.66,5.62,5.65,710400.0,4.9445,4.9621,4.927,4.9533,710400.0
2010-08-03 14:00:00,5.65,5.67,5.65,5.67,1416800.0,4.9533,4.9708,4.9533,4.9708,1416800.0
2010-08-03 15:00:00,5.66,5.67,5.65,5.65,2532000.0,4.9621,4.9708,4.9533,4.9533,2532000.0
2010-08-04 09:30:00,5.67,5.73,5.67,5.71,3278400.0,4.9708,5.0234,4.9708,5.0059,3278400.0
2010-08-04 10:00:00,5.71,5.74,5.65,5.67,1112800.0,5.0059,5.0322,4.9533,4.9708,1112800.0
2010-08-04 11:00:00,5.67,5.71,5.67,5.69,1240800.0,4.9708,5.0059,4.9708,4.9884,1240800.0
2010-08-04 12:00:00,5.69,5.71,5.69,5.71,594400.0,4.9884,5.0059,4.9884,5.0059,594400.0
2010-08-04 13:00:00,5.71,5.71,5.69,5.7,617600.0,5.0059,5.0059,4.9884,4.9971,617600.0
2010-08-04 14:00:00,5.7,5.71,5.7,5.7,760800.0,4.9971,5.0059,4.9971,4.9971,760800.0
2010-08-04 15:00:00,5.7,5.72,5.7,5.7,1730400.0,4.9971,5.0147,4.9971,4.9971,1730400.0
2010-08-05 09:30:00,5.65,5.68,5.62,5.66,2154400.0,4.9533,4.9796,4.927,4.9621,2154400.0
2010-08-05 10:00:00,5.66,5.67,5.62,5.62,1346400.0,4.9621,4.9708,4.927,4.927,1346400.0
2010-08-05 11:00:00,5.62,5.65,5.61,5.62,1953600.0,4.927,4.9533,4.9182,4.927,1953600.0
2010-08-05 12:00:00,5.62,5.66,5.62,5.65,612000.0,4.927,4.9621,4.927,4.9533,612000.0
2010-08-05 13:00:00,5.65,5.66,5.64,5.66,750400.0,4.9533,4.9621,4.9445,4.9621,750400.0
2010-08-05 14:00:00,5.66,5.67,5.64,5.65,942400.0,4.9621,4.9708,4.9445,4.9533,942400.0
2010-08-05 15:00:00,5.65,5.66,5.64,5.66,1892000.0,4.9533,4.9621,4.9445,4.9621,1892000.0
2010-08-06 09:30:00,5.58,5.66,5.58,5.65,389600.0,4.8919,4.9621,4.8919,4.9533,389600.0
2010-08-06 10:00:00,5.65,5.66,5.55,5.55,1985600.0,4.9533,4.9621,4.8656,4.8656,1985600.0
2010-08-06 11:00:00,5.55,5.59,5.55,5.57,929600.0,4.8656,4.9007,4.8656,4.8831,929600.0
2010-08-06 12:00:00,5.57,5.57,5.54,5.56,443200.0,4.8831,4.8831,4.8568,4.8744,443200.0
2010-08-06 13:00:00,5.56,5.57,5.55,5.56,519200.0,4.8744,4.8831,4.8656,4.8744,519200.0
2010-08-06 14:00:00,5.56,5.6,5.55,5.59,585600.0,4.8744,4.9095,4.8656,4.9007,585600.0
2010-08-06 15:00:00,5.59,5.63,5.59,5.62,1446400.0,4.9007,4.9358,4.9007,4.927,1446400.0
2010-08-09 09:30:00,5.65,5.68,5.63,5.64,568800.0,4.9533,4.9796,4.9358,4.9445,568800.0
2010-08-09 10:00:00,5.64,5.66,5.63,5.65,760000.0,4.9445,4.9621,4.9358,4.9533,760000.0
2010-08-09 11:00:00,5.65,5.68,5.64,5.67,705600.0,4.9533,4.9796,4.9445,4.9708,705600.0
2010-08-09 12:00:00,5.67,5.67,5.66,5.67,558400.0,4.9708,4.9708,4.9621,4.9708,558400.0
2010-08-09 13:00:00,5.67,5.7,5.67,5.69,1245600.0,4.9708,4.9971,4.9708,4.9884,1245600.0
2010-08-09 14:00:00,5.69,5.72,5.69,5.72,808000.0,4.9884,5.0147,4.9884,5.0147,808000.0
2010-08-09 15:00:00,5.72,5.72,5.7,5.71,1762400.0,5.0147,5.0147,4.9971,5.0059,1762400.0
2010-08-10 09:30:00,5.63,5.66,5.58,5.6,348800.0,4.9358,4.9621,4.8919,4.9095,348800.0
2010-08-10 10:00:00,5.6,5.61,5.58,5.59,1260000.0,4.9095,4.9182,4.8919,4.9007,1260000.0
2010-08-10 11:00:00,5.59,5.61,5.59,5.6,876800.0,4.9007,4.9182,4.9007,4.9095,876800.0
2010-08-10 12:00:00,5.6,5.6,5.58,5.6,1023200.0,4.9095,4.9095,4.8919,4.9095,1023200.0
2010-08-10 13:00:00,5.6,5.6,5.56,5.58,721600.0,4.9095,4.9095,4.8744,4.8919,721600.0
2010-08-10 14:00:00,5.58,5.66,5.58,5.64,828800.0,4.8919,4.9621,4.8919,4.9445,828800.0
2010-08-10 15:00:00,5.64,5.66,5.62,5.63,1120000.0,4.9445,4.9621,4.927,4.9358,1120000.0
2010-08-11 09:30:00,5.53,5.53,5.44,5.44,740800.0,4.8481,4.8481,4.7692,4.7692,740800.0
2010-08-11 10:00:00,5.44,5.46,5.41,5.41,1378400.0,4.7692,4.7867,4.7429,4.7429,1378400.0
2010-08-11 11:00:00,5.41,5.41,5.38,5.38,1348000.0,4.7429,4.7429,4.7166,4.7166,1348000.0
2010-08-11 12:00:00,5.38,5.39,5.36,5.37,1286400.0,4.7166,4.7253,4.699,4.7078,1286400.0
2010-08-11 13:00:00,5.37,5.38,5.36,5.36,1279200.0,4.7078,4.7166,4.699,4.699,1279200.0
2010-08-11 14:00:00,5.36,5.37,5.33,5.33,1156000.0,4.699,4.7078,4.6727,4.6727,1156000.0
2010-08-11 15:00:00,5.33,5.35,5.32,5.33,3249600.0,4.6727,4.6903,4.664,4.6727,3249600.0
2010-08-12 09:30:00,5.21,5.23,5.18,5.21,1443200.0,4.5675,4.5851,4.5412,4.5675,1443200.0
2010-08-12 10:00:00,5.21,5.25,5.2,5.22,2212800.0,4.5675,4.6026,4.5588,4.5763,2212800.0
2010-08-12 11:00:00,5.22,5.23,5.19,5.21,2336000.0,4.5763,4.5851,4.55,4.5675,2336000.0
2010-08-12 12:00:00,5.21,5.25,5.2,5.24,1892800.0,4.5675,4.6026,4.5588,4.5938,1892800.0
2010-08-12 13:00:00,5.24,5.25,5.21,5.21,604000.0,4.5938,4.6026,4.5675,4.5675,604000.0
2010-08-12 14:00:00,5.21,5.22,5.2,5.22,773600.0,4.5675,4.5763,4.5588,4.5763,773600.0
2010-08-12 15:00:00,5.22,5.25,5.21,5.21,3166400.0,4.5763,4.6026,4.5675,4.5675,3166400.0
2010-08-13 09:30:00,5.2,5.2,5.14,5.18,998400.0,4.5588,4.5588,4.5062,4.5412,998400.0
2010-08-13 10:00:00,5.18,5.18,5.13,5.13,2014400.0,4.5412,4.5412,4.4974,4.4974,2014400.0
2010-08-13 11:00:00,5.13,5.14,5.12,5.13,1440000.0,4.4974,4.5062,4.4886,4.4974,1440000.0
2010-08-13 12:00:00,5.13,5.16,5.13,5.16,1105600.0,4.4974,4.5237,4.4974,4.5237,1105600.0
2010-08-13 13:00:00,5.15,5.17,5.15,5.15,880800.0,4.5149,4.5325,4.5149,4.5149,880800.0
2010-08-13 14:00:00,5.15,5.15,5.12,5.13,1052800.0,4.5149,4.5149,4.4886,4.4974,1052800.0
2010-08-13 15:00:00,5.13,5.13,5.1,5.11,3465600.0,4.4974,4.4974,4.4711,4.4799,3465600.0
2010-08-16 09:30:00,5.07,5.13,5.04,5.1,507200.0,4.4448,4.4974,4.4185,4.4711,507200.0
2010-08-16 10:00:00,5.1,5.15,5.09,5.13,1023200.0,4.4711,4.5149,4.4623,4.4974,1023200.0
2010-08-16 11:00:00,5.13,5.15,5.12,5.14,668000.0,4.4974,4.5149,4.4886,4.5062,668000.0
2010-08-16 12:00:00,5.14,5.16,5.14,5.15,732000.0,4.5062,4.5237,4.5062,4.5149,732000.0
2010-08-16 13:00:00,5.15,5.16,5.15,5.16,756800.0,4.5149,4.5237,4.5149,4.5237,756800.0
2010-08-16 14:00:00,5.16,5.17,5.15,5.15,1518400.0,4.5237,4.5325,4.5149,4.5149,1518400.0
2010-08-16 15:00:00,5.15,5.17,5.14,5.16,2880000.0,4.5149,4.5325,4.5062,4.5237,2880000.0
2010-08-17 09:30:00,5.21,5.22,5.19,5.21,465600.0,4.5675,4.5763,4.55,4.5675,465600.0
2010-08-17 10:00:00,5.22,5.26,5.21,5.25,1049600.0,4.5763,4.6114,4.5675,4.6026,1049600.0
2010-08-17 11:00:00,5.25,5.28,5.25,5.27,606400.0,4.6026,4.6289,4.6026,4.6201,606400.0
2010-08-17 12:00:00,5.27,5.3,5.27,5.3,936800.0,4.6201,4.6464,4.6201,4.6464,936800.0
2010-08-17 13:00:00,5.3,5.34,5.3,5.34,1647200.0,4.6464,4.6815,4.6464,4.6815,1647200.0
2010-08-17 14:00:00,5.33,5.34,5.31,5.31,1118400.0,4.6727,4.6815,4.6552,4.6552,1118400.0
2010-08-17 15:00:00,5.31,5.32,5.28,5.29,5010400.0,4.6552,4.664,4.6289,4.6377,5010400.0
2010-08-18 09:30:00,5.28,5.28,5.23,5.25,784800.0,4.6289,4.6289,4.5851,4.6026,784800.0
2010-08-18 10:00:00,5.25,5.28,5.24,5.24,1418400.0,4.6026,4.6289,4.5938,4.5938,1418400.0
2010-08-18 11:00:00,5.24,5.28,5.24,5.28,1137600.0,4.5938,4.6289,4.5938,4.6289,1137600.0
2010-08-18 12:00:00,5.28,5.3,5.26,5.3,724000.0,4.6289,4.6464,4.6114,4.6464,724000.0
2010-08-18 13:00:00,5.29,5.32,5.29,5.32,909600.0,4.6377,4.664,4.6377,4.664,909600.0
2010-08-18 14:00:00,5.32,5.34,5.31,5.32,1081600.0,4.664,4.6815,4.6552,4.664,1081600.0
2010-08-18 15:00:00,5.32,5.32,5.29,5.29,1747200.0,4.664,4.664,4.6377,4.6377,1747200.0
2010-08-19 09:30:00,5.26,5.29,5.22,5.23,319200.0,4.6114,4.6377,4.5763,4.5851,319200.0
2010-08-19 10:00:00,5.23,5.23,5.17,5.22,1538400.0,4.5851,4.5851,4.5325,4.5763,1538400.0
2010-08-19 11:00:00,5.21,5.22,5.19,5.2,1210400.0,4.5675,4.5763,4.55,4.5588,1210400.0
2010-08-19 12:00:00,5.2,5.22,5.19,5.21,1316000.0,4.5588,4.5763,4.55,4.5675,1316000.0
2010-08-19 13:00:00,5.21,5.22,5.2,5.2,637600.0,4.5675,4.5763,4.5588,4.5588,637600.0
2010-08-19 14:00:00,5.2,5.22,5.19,5.21,1274400.0,4.5588,4.5763,4.55,4.5675,1274400.0
2010-08-19 15:00:00,5.2,5.21,5.17,5.18,3572800.0,4.5588,4.5675,4.5325,4.5412,3572800.0
2010-08-20 09:30:00,5.15,5.18,5.1,5.16,2076800.0,4.5149,4.5412,4.4711,4.5237,2076800.0
2010-08-20 10:00:00,5.16,5.17,5.13,5.15,1415200.0,4.5237,4.5325,4.4974,4.5149,1415200.0
2010-08-20 11:00:00,5.15,5.16,5.12,5.15,1164000.0,4.5149,4.5237,4.4886,4.5149,1164000.0
2010-08-20 12:00:00,5.15,5.17,5.15,5.17,735200.0,4.5149,4.5325,4.5149,4.5325,735200.0
2010-08-20 13:00:00,5.17,5.19,5.17,5.18,590400.0,4.5325,4.55,4.5325,4.5412,590400.0
2010-08-20 14:00:00,5.18,5.21,5.18,5.2,702400.0,4.5412,4.5675,4.5412,4.5588,702400.0
2010-08-20 15:00:00,5.2,5.22,5.18,5.2,1924800.0,4.5588,4.5763,4.5412,4.5588,1924800.0
2010-08-23 09:30:00,5.2,5.24,5.16,5.23,993600.0,4.5588,4.5938,4.5237,4.5851,993600.0
2010-08-23 10:00:00,5.23,5.23,5.14,5.16,1143200.0,4.5851,4.5851,4.5062,4.5237,1143200.0
2010-08-23 11:00:00,5.16,5.16,5.12,5.12,879200.0,4.5237,4.5237,4.4886,4.4886,879200.0
2010-08-23 12:00:00,5.12,5.14,5.12,5.13,293600.0,4.4886,4.5062,4.4886,4.4974,293600.0
2010-08-23 13:00:00,5.13,5.14,5.12,5.14,577600.0,4.4974,4.5062,4.4886,4.5062,577600.0
2010-08-23 14:00:00,5.14,5.15,5.13,5.14,414400.0,4.5062,4.5149,4.4974,4.5062,414400.0
2010-08-23 15:00:00,5.14,5.14,5.09,5.1,2495200.0,4.5062,4.5062,4.4623,4.4711,2495200.0
2010-08-24 09:30:00,5.02,5.03,4.98,4.99,653600.0,4.401,4.4097,4.3659,4.3747,653600.0
2010-08-24 10:00:00,4.99,5.01,4.95,5.0,1204000.0,4.3747,4.3922,4.3396,4.3834,1204000.0
2010-08-24 11:00:00,5.0,5.05,4.99,5.04,1844800.0,4.3834,4.4273,4.3747,4.4185,1844800.0
2010-08-24 12:00:00,5.04,5.06,5.04,5.05,1138400.0,4.4185,4.436,4.4185,4.4273,1138400.0
2010-08-24 13:00:00,5.05,5.08,5.04,5.05,1136800.0,4.4273,4.4536,4.4185,4.4273,1136800.0
2010-08-24 14:00:00,5.05,5.07,5.04,5.06,1100800.0,4.4273,4.4448,4.4185,4.436,1100800.0
2010-08-24 15:00:00,5.07,5.08,5.04,5.05,2639200.0,4.4448,4.4536,4.4185,4.4273,2639200.0
2010-08-25 09:30:00,5.0,5.02,4.97,4.99,968000.0,4.3834,4.401,4.3571,4.3747,968000.0
2010-08-25 10:00:00,4.99,5.01,4.97,4.99,1869600.0,4.3747,4.3922,4.3571,4.3747,1869600.0
2010-08-25 11:00:00,5.0,5.03,4.98,5.02,1048800.0,4.3834,4.4097,4.3659,4.401,1048800.0
2010-08-25 12:00:00,5.02,5.03,4.99,4.99,723200.0,4.401,4.4097,4.3747,4.3747,723200.0
2010-08-25 13:00:00,4.99,5.03,4.99,5.03,592000.0,4.3747,4.4097,4.3747,4.4097,592000.0
2010-08-25 14:00:00,5.03,5.07,5.02,5.07,847200.0,4.4097,4.4448,4.401,4.4448,847200.0
2010-08-25 15:00:00,5.06,5.09,5.04,5.07,1543200.0,4.436,4.4623,4.4185,4.4448,1543200.0
2010-08-26 09:30:00,5.1,5.16,5.08,5.15,837600.0,4.4711,4.5237,4.4536,4.5149,837600.0
2010-08-26 10:00:00,5.15,5.16,5.13,5.14,1679200.0,4.5149,4.5237,4.4974,4.5062,1679200.0
2010-08-26 11:00:00,5.14,5.17,5.11,5.16,2448000.0,4.5062,4.5325,4.4799,4.5237,2448000.0
2010-08-26 12:00:00,5.16,5.16,5.12,5.14,1673600.0,4.5237,4.5237,4.4886,4.5062,1673600.0
2010-08-26 13:00:00,5.14,5.15,5.14,5.15,1632800.0,4.5062,4.5149,4.5062,4.5149,1632800.0
2010-08-26 14:00:00,5.15,5.16,5.11,5.12,2985600.0,4.5149,4.5237,4.4799,4.4886,2985600.0
2010-08-26 15:00:00,5.12,5.15,5.11,5.13,4474400.0,4.4886,4.5149,4.4799,4.4974,4474400.0
2010-08-27 09:30:00,5.17,5.18,5.11,5.11,816800.0,4.5325,4.5412,4.4799,4.4799,816800.0
2010-08-27 10:00:00,5.12,5.17,5.06,5.15,1952000.0,4.4886,4.5325,4.436,4.5149,1952000.0
2010-08-27 11:00:00,5.15,5.2,5.14,5.18,944800.0,4.5149,4.5588,4.5062,4.5412,944800.0
2010-08-27 12:00:00,5.18,5.2,5.16,5.16,693600.0,4.5412,4.5588,4.5237,4.5237,693600.0
2010-08-27 13:00:00,5.16,5.2,5.15,5.2,925600.0,4.5237,4.5588,4.5149,4.5588,925600.0
2010-08-27 14:00:00,5.2,5.22,5.18,5.2,1053600.0,4.5588,4.5763,4.5412,4.5588,1053600.0
2010-08-27 15:00:00,5.2,5.25,5.19,5.24,4003200.0,4.5588,4.6026,4.55,4.5938,4003200.0
2010-08-30 09:30:00,5.21,5.27,5.21,5.26,452000.0,4.5675,4.6201,4.5675,4.6114,452000.0
2010-08-30 10:00:00,5.26,5.27,5.22,5.26,2111200.0,4.6114,4.6201,4.5763,4.6114,2111200.0
2010-08-30 11:00:00,5.26,5.26,5.19,5.2,1852000.0,4.6114,4.6114,4.55,4.5588,1852000.0
2010-08-30 12:00:00,5.2,5.21,5.18,5.19,837600.0,4.5588,4.5675,4.5412,4.55,837600.0
2010-08-30 13:00:00,5.19,5.21,5.17,5.19,1148800.0,4.55,4.5675,4.5325,4.55,1148800.0
2010-08-30 14:00:00,5.19,5.21,5.17,5.2,1184000.0,4.55,4.5675,4.5325,4.5588,1184000.0
2010-08-30 15:00:00,5.2,5.2,5.15,5.15,3223200.0,4.5588,4.5588,4.5149,4.5149,3223200.0
2010-08-31 09:30:00,5.13,5.17,5.08,5.14,917600.0,4.4974,4.5325,4.4536,4.5062,917600.0
2010-08-31 10:00:00,5.14,5.18,5.13,5.15,1544000.0,4.5062,4.5412,4.4974,4.5149,1544000.0
2010-08-31 11:00:00,5.15,5.15,5.12,5.14,1216800.0,4.5149,4.5149,4.4886,4.5062,1216800.0
2010-08-31 12:00:00,5.14,5.15,5.12,5.12,597600.0,4.5062,4.5149,4.4886,4.4886,597600.0
2010-08-31 13:00:00,5.11,5.15,5.11,5.13,1055200.0,4.4799,4.5149,4.4799,4.4974,1055200.0
2010-08-31 14:00:00,5.13,5.15,5.07,5.07,2198400.0,4.4974,4.5149,4.4448,4.4448,2198400.0
2010-08-31 15:00:00,5.07,5.11,5.06,5.08,5090400.0,4.4448,4.4799,4.436,4.4536,5090400.0
2010-09-01 09:30:00,5.18,5.23,5.18,5.23,1004800.0,4.5412,4.5851,4.5412,4.5851,1004800.0
2010-09-01 10:00:00,5.23,5.38,5.23,5.36,2444800.0,4.5851,4.7166,4.5851,4.699,2444800.0
2010-09-01 11:00:00,5.36,5.39,5.35,5.38,1227200.0,4.699,4.7253,4.6903,4.7166,1227200.0
2010-09-01 12:00:00,5.38,5.38,5.35,5.38,1689600.0,4.7166,4.7166,4.6903,4.7166,1689600.0
2010-09-01 13:00:00,5.38,5.44,5.37,5.42,2117600.0,4.7166,4.7692,4.7078,4.7516,2117600.0
2010-09-01 14:00:00,5.42,5.45,5.41,5.45,2652800.0,4.7516,4.7779,4.7429,4.7779,2652800.0
2010-09-01 15:00:00,5.45,5.5,5.43,5.49,4954400.0,4.7779,4.8218,4.7604,4.813,4954400.0
2010-09-02 09:30:00,5.48,5.55,5.47,5.52,1677600.0,4.8042,4.8656,4.7955,4.8393,1677600.0
2010-09-02 10:00:00,5.52,5.53,5.49,5.51,1996800.0,4.8393,4.8481,4.813,4.8305,1996800.0
2010-09-02 11:00:00,5.51,5.54,5.5,5.53,1319200.0,4.8305,4.8568,4.8218,4.8481,1319200.0
2010-09-02 12:00:00,5.53,5.55,5.53,5.53,796800.0,4.8481,4.8656,4.8481,4.8481,796800.0
2010-09-02 13:00:00,5.53,5.55,5.53,5.55,864000.0,4.8481,4.8656,4.8481,4.8656,864000.0
2010-09-02 14:00:00,5.55,5.57,5.55,5.55,1288000.0,4.8656,4.8831,4.8656,4.8656,1288000.0
2010-09-02 15:00:00,5.55,5.59,5.55,5.58,3618400.0,4.8656,4.9007,4.8656,4.8919,3618400.0
2010-09-03 09:30:00,5.64,5.7,5.64,5.7,1491200.0,4.9445,4.9971,4.9445,4.9971,1491200.0
2010-09-03 10:00:00,5.7,5.72,5.67,5.67,3253600.0,4.9971,5.0147,4.9708,4.9708,3253600.0
2010-09-03 11:00:00,5.67,5.71,5.66,5.71,1687200.0,4.9708,5.0059,4.9621,5.0059,1687200.0
2010-09-03 12:00:00,5.71,5.72,5.68,5.71,1793600.0,5.0059,5.0147,4.9796,5.0059,1793600.0
2010-09-03 13:00:00,5.71,5.73,5.7,5.73,1608000.0,5.0059,5.0234,4.9971,5.0234,1608000.0
2010-09-03 14:00:00,5.73,5.74,5.72,5.73,1415200.0,5.0234,5.0322,5.0147,5.0234,1415200.0
2010-09-03 15:00:00,5.73,5.74,5.72,5.72,3866400.0,5.0234,5.0322,5.0147,5.0147,3866400.0
2010-09-07 09:30:00,5.73,5.81,5.71,5.79,2681600.0,5.0234,5.0936,5.0059,5.076,2681600.0
2010-09-07 10:00:00,5.79,5.86,5.77,5.82,4144800.0,5.076,5.1374,5.0585,5.1023,4144800.0
2010-09-07 11:00:00,5.82,5.83,5.8,5.81,2031200.0,5.1023,5.1111,5.0848,5.0936,2031200.0
2010-09-07 12:00:00,5.81,5.81,5.78,5.8,1334400.0,5.0936,5.0936,5.0673,5.0848,1334400.0
2010-09-07 13:00:00,5.8,5.83,5.8,5.82,873600.0,5.0848,5.1111,5.0848,5.1023,873600.0
2010-09-07 14:00:00,5.82,5.84,5.81,5.82,1877600.0,5.1023,5.1199,5.0936,5.1023,1877600.0
2010-09-07 15:00:00,5.82,5.83,5.77,5.78,3944000.0,5.1023,5.1111,5.0585,5.0673,3944000.0
2010-09-08 09:30:00,5.82,5.83,5.76,5.78,1003200.0,5.1023,5.1111,5.0497,5.0673,1003200.0
2010-09-08 10:00:00,5.78,5.84,5.78,5.82,2260000.0,5.0673,5.1199,5.0673,5.1023,2260000.0
2010-09-08 11:00:00,5.82,5.83,5.81,5.83,1117600.0,5.1023,5.1111,5.0936,5.1111,1117600.0
2010-09-08 12:00:00,5.83,5.83,5.81,5.83,800000.0,5.1111,5.1111,5.0936,5.1111,800000.0
2010-09-08 13:00:00,5.83,5.85,5.82,5.85,1615200.0,5.1111,5.1286,5.1023,5.1286,1615200.0
2010-09-08 14:00:00,5.85,5.89,5.83,5.89,2098400.0,5.1286,5.1637,5.1111,5.1637,2098400.0
2010-09-08 15:00:00,5.89,5.9,5.85,5.86,3024000.0,5.1637,5.1725,5.1286,5.1374,3024000.0
2010-09-09 09:30:00,5.94,5.94,5.86,5.86,1113600.0,5.2075,5.2075,5.1374,5.1374,1113600.0
2010-09-09 10:00:00,5.86,5.88,5.83,5.84,1802400.0,5.1374,5.1549,5.1111,5.1199,1802400.0
2010-09-09 11:00:00,5.84,5.85,5.79,5.79,1273600.0,5.1199,5.1286,5.076,5.076,1273600.0
2010-09-09 12:00:00,5.79,5.82,5.78,5.78,1198400.0,5.076,5.1023,5.0673,5.0673,1198400.0
2010-09-09 13:00:00,5.78,5.79,5.74,5.74,1639200.0,5.0673,5.076,5.0322,5.0322,1639200.0
2010-09-09 14:00:00,5.74,5.77,5.73,5.76,1607200.0,5.0322,5.0585,5.0234,5.0497,1607200.0
2010-09-09 15:00:00,5.76,5.79,5.76,5.78,3139200.0,5.0497,5.076,5.0497,5.0673,3139200.0
2010-09-10 09:30:00,5.77,5.8,5.74,5.77,727200.0,5.0585,5.0848,5.0322,5.0585,727200.0
2010-09-10 10:00:00,5.77,5.78,5.75,5.77,2664800.0,5.0585,5.0673,5.041,5.0585,2664800.0
2010-09-10 11:00:00,5.77,5.77,5.73,5.73,1231200.0,5.0585,5.0585,5.0234,5.0234,1231200.0
2010-09-10 12:00:00,5.73,5.75,5.73,5.74,1218400.0,5.0234,5.041,5.0234,5.0322,1218400.0
2010-09-10 13:00:00,5.74,5.75,5.73,5.73,925600.0,5.0322,5.041,5.0234,5.0234,925600.0
2010-09-10 14:00:00,5.73,5.75,5.73,5.74,1568000.0,5.0234,5.041,5.0234,5.0322,1568000.0
2010-09-10 15:00:00,5.74,5.74,5.73,5.74,2919200.0,5.0322,5.0322,5.0234,5.0322,2919200.0
2010-09-13 09:30:00,5.8,5.85,5.78,5.83,724800.0,5.0864,5.1302,5.0689,5.1127,724800.0
2010-09-13 10:00:00,5.83,5.87,5.83,5.86,1248000.0,5.1127,5.1478,5.1127,5.139,1248000.0
2010-09-13 11:00:00,5.86,5.91,5.86,5.91,1052800.0,5.139,5.1829,5.139,5.1829,1052800.0
2010-09-13 12:00:00,5.91,5.93,5.89,5.9,1065600.0,5.1829,5.2004,5.1653,5.1741,1065600.0
2010-09-13 13:00:00,5.9,5.91,5.88,5.9,493600.0,5.1741,5.1829,5.1566,5.1741,493600.0
2010-09-13 14:00:00,5.9,5.92,5.89,5.92,656000.0,5.1741,5.1916,5.1653,5.1916,656000.0
2010-09-13 15:00:00,5.92,5.93,5.91,5.92,2039200.0,5.1916,5.2004,5.1829,5.1916,2039200.0
2010-09-14 09:30:00,5.91,5.92,5.85,5.87,781600.0,5.1829,5.1916,5.1302,5.1478,781600.0
2010-09-14 10:00:00,5.87,5.93,5.86,5.92,1076000.0,5.1478,5.2004,5.139,5.1916,1076000.0
2010-09-14 11:00:00,5.92,5.96,5.91,5.96,585600.0,5.1916,5.2267,5.1829,5.2267,585600.0
2010-09-14 12:00:00,5.95,5.96,5.92,5.92,509600.0,5.2179,5.2267,5.1916,5.1916,509600.0
2010-09-14 13:00:00,5.92,5.94,5.91,5.92,424800.0,5.1916,5.2092,5.1829,5.1916,424800.0
2010-09-14 14:00:00,5.92,5.94,5.91,5.94,640000.0,5.1916,5.2092,5.1829,5.2092,640000.0
2010-09-14 15:00:00,5.94,5.95,5.93,5.93,2284000.0,5.2092,5.2179,5.2004,5.2004,2284000.0
2010-09-15 09:30:00,5.92,5.93,5.86,5.91,634400.0,5.1916,5.2004,5.139,5.1829,634400.0
2010-09-15 10:00:00,5.91,5.93,5.89,5.91,1371200.0,5.1829,5.2004,5.1653,5.1829,1371200.0
2010-09-15 11:00:00,5.91,5.91,5.88,5.91,666400.0,5.1829,5.1829,5.1566,5.1829,666400.0
2010-09-15 12:00:00,5.91,5.92,5.9,5.91,490400.0,5.1829,5.1916,5.1741,5.1829,490400.0
2010-09-15 13:00:00,5.91,5.92,5.9,5.91,520800.0,5.1829,5.1916,5.1741,5.1829,520800.0
2010-09-15 14:00:00,5.91,5.91,5.88,5.9,717600.0,5.1829,5.1829,5.1566,5.1741,717600.0
2010-09-15 15:00:00,5.9,5.93,5.89,5.92,1889600.0,5.1741,5.2004,5.1653,5.1916,1889600.0
2010-09-16 09:30:00,5.9,5.93,5.87,5.91,290400.0,5.1741,5.2004,5.1478,5.1829,290400.0
2010-09-16 10:00:00,5.91,5.93,5.88,5.9,672800.0,5.1829,5.2004,5.1566,5.1741,672800.0
2010-09-16 11:00:00,5.9,5.91,5.87,5.88,361600.0,5.1741,5.1829,5.1478,5.1566,361600.0
2010-09-16 12:00:00,5.88,5.89,5.85,5.88,522400.0,5.1566,5.1653,5.1302,5.1566,522400.0
2010-09-16 13:00:00,5.89,5.89,5.85,5.86,360000.0,5.1653,5.1653,5.1302,5.139,360000.0
2010-09-16 14:00:00,5.86,5.88,5.85,5.87,1001600.0,5.139,5.1566,5.1302,5.1478,1001600.0
2010-09-16 15:00:00,5.87,5.88,5.86,5.86,2764000.0,5.1478,5.1566,5.139,5.139,2764000.0
2010-09-17 09:30:00,5.91,5.92,5.87,5.89,2430400.0,5.1829,5.1916,5.1478,5.1653,2430400.0
2010-09-17 10:00:00,5.89,5.93,5.86,5.93,1156000.0,5.1653,5.2004,5.139,5.2004,1156000.0
2010-09-17 11:00:00,5.93,5.95,5.9,5.91,683200.0,5.2004,5.2179,5.1741,5.1829,683200.0
2010-09-17 12:00:00,5.91,5.92,5.9,5.9,371200.0,5.1829,5.1916,5.1741,5.1741,371200.0
2010-09-17 13:00:00,5.9,5.91,5.89,5.9,569600.0,5.1741,5.1829,5.1653,5.1741,569600.0
2010-09-17 14:00:00,5.9,5.92,5.89,5.92,811200.0,5.1741,5.1916,5.1653,5.1916,811200.0
2010-09-17 15:00:00,5.92,5.92,5.89,5.91,2471200.0,5.1916,5.1916,5.1653,5.1829,2471200.0
2010-09-20 09:30:00,5.93,5.95,5.91,5.91,480000.0,5.2004,5.2179,5.1829,5.1829,480000.0
2010-09-20 10:00:00,5.91,5.99,5.91,5.97,1004800.0,5.1829,5.253,5.1829,5.2355,1004800.0
2010-09-20 11:00:00,5.98,5.99,5.97,5.98,529600.0,5.2443,5.253,5.2355,5.2443,529600.0
2010-09-20 12:00:00,5.98,5.99,5.97,5.99,298400.0,5.2443,5.253,5.2355,5.253,298400.0
2010-09-20 13:00:00,5.99,6.0,5.97,6.0,283200.0,5.253,5.2618,5.2355,5.2618,283200.0
2010-09-20 14:00:00,6.0,6.03,5.99,6.02,708000.0,5.2618,5.2881,5.253,5.2793,708000.0
2010-09-20 15:00:00,6.02,6.04,6.02,6.03,1892000.0,5.2793,5.2969,5.2793,5.2881,1892000.0
2010-09-21 09:30:00,6.03,6.05,5.97,5.98,592800.0,5.2881,5.3056,5.2355,5.2443,592800.0
2010-09-21 10:00:00,5.98,6.0,5.96,5.96,939200.0,5.2443,5.2618,5.2267,5.2267,939200.0
2010-09-21 11:00:00,5.96,5.97,5.94,5.96,507200.0,5.2267,5.2355,5.2092,5.2267,507200.0
2010-09-21 12:00:00,5.96,5.98,5.95,5.97,656800.0,5.2267,5.2443,5.2179,5.2355,656800.0
2010-09-21 13:00:00,5.97,5.97,5.95,5.96,360800.0,5.2355,5.2355,5.2179,5.2267,360800.0
2010-09-21 14:00:00,5.96,6.04,5.93,6.0,956000.0,5.2267,5.2969,5.2004,5.2618,956000.0
2010-09-21 15:00:00,6.0,6.01,5.95,5.97,2786400.0,5.2618,5.2706,5.2179,5.2355,2786400.0
2010-09-22 09:30:00,5.95,6.0,5.95,5.98,286400.0,5.2179,5.2618,5.2179,5.2443,286400.0
2010-09-22 10:00:00,5.98,5.98,5.9,5.92,1019200.0,5.2443,5.2443,5.1741,5.1916,1019200.0
2010-09-22 11:00:00,5.93,5.93,5.86,5.86,942400.0,5.2004,5.2004,5.139,5.139,942400.0
2010-09-22 12:00:00,5.87,5.88,5.85,5.85,598400.0,5.1478,5.1566,5.1302,5.1302,598400.0
2010-09-22 13:00:00,5.86,5.86,5.84,5.85,700800.0,5.139,5.139,5.1215,5.1302,700800.0
2010-09-22 14:00:00,5.85,5.87,5.84,5.86,1091200.0,5.1302,5.1478,5.1215,5.139,1091200.0
2010-09-22 15:00:00,5.86,5.87,5.83,5.84,2580000.0,5.139,5.1478,5.1127,5.1215,2580000.0
2010-09-23 09:30:00,5.79,5.84,5.76,5.83,1381600.0,5.0776,5.1215,5.0513,5.1127,1381600.0
2010-09-23 10:00:00,5.83,5.93,5.83,5.91,1516800.0,5.1127,5.2004,5.1127,5.1829,1516800.0
2010-09-23 11:00:00,5.91,5.94,5.91,5.92,633600.0,5.1829,5.2092,5.1829,5.1916,633600.0
2010-09-23 12:00:00,5.92,5.92,5.91,5.91,463200.0,5.1916,5.1916,5.1829,5.1829,463200.0
2010-09-23 13:00:00,5.91,5.92,5.9,5.91,470400.0,5.1829,5.1916,5.1741,5.1829,470400.0
2010-09-23 14:00:00,5.9,5.92,5.89,5.89,973600.0,5.1741,5.1916,5.1653,5.1653,973600.0
2010-09-23 15:00:00,5.9,5.9,5.84,5.86,1682400.0,5.1741,5.1741,5.1215,5.139,1682400.0
2010-09-24 09:30:00,5.93,6.02,5.92,6.01,532000.0,5.2004,5.2793,5.1916,5.2706,532000.0
2010-09-24 10:00:00,6.01,6.05,5.98,6.05,1150400.0,5.2706,5.3056,5.2443,5.3056,1150400.0
2010-09-24 11:00:00,6.05,6.07,6.05,6.07,832000.0,5.3056,5.3232,5.3056,5.3232,832000.0
2010-09-24 12:00:00,6.07,6.07,6.04,6.06,440000.0,5.3232,5.3232,5.2969,5.3144,440000.0
2010-09-24 13:00:00,6.06,6.08,6.06,6.07,442400.0,5.3144,5.3319,5.3144,5.3232,442400.0
2010-09-24 14:00:00,6.07,6.08,6.06,6.07,775200.0,5.3232,5.3319,5.3144,5.3232,775200.0
2010-09-24 15:00:00,6.07,6.09,6.06,6.08,1520000.0,5.3232,5.3407,5.3144,5.3319,1520000.0
2010-09-27 09:30:00,6.07,6.07,6.02,6.05,814400.0,5.3232,5.3232,5.2793,5.3056,814400.0
2010-09-27 10:00:00,6.05,6.05,6.01,6.03,816000.0,5.3056,5.3056,5.2706,5.2881,816000.0
2010-09-27 11:00:00,6.03,6.04,6.0,6.0,504800.0,5.2881,5.2969,5.2618,5.2618,504800.0
2010-09-27 12:00:00,6.0,6.02,6.0,6.01,598400.0,5.2618,5.2793,5.2618,5.2706,598400.0
2010-09-27 13:00:00,6.01,6.06,6.0,6.06,503200.0,5.2706,5.3144,5.2618,5.3144,503200.0
2010-09-27 14:00:00,6.06,6.11,6.06,6.09,1731200.0,5.3144,5.3583,5.3144,5.3407,1731200.0
2010-09-27 15:00:00,6.09,6.1,6.05,6.06,1304800.0,5.3407,5.3495,5.3056,5.3144,1304800.0
2010-09-28 09:30:00,6.07,6.07,5.98,5.99,534400.0,5.3232,5.3232,5.2443,5.253,534400.0
2010-09-28 10:00:00,5.99,6.03,5.94,6.02,838400.0,5.253,5.2881,5.2092,5.2793,838400.0
2010-09-28 11:00:00,6.03,6.07,6.0,6.07,1020000.0,5.2881,5.3232,5.2618,5.3232,1020000.0
2010-09-28 12:00:00,6.07,6.08,6.04,6.08,636000.0,5.3232,5.3319,5.2969,5.3319,636000.0
2010-09-28 13:00:00,6.08,6.1,6.06,6.1,453600.0,5.3319,5.3495,5.3144,5.3495,453600.0
2010-09-28 14:00:00,6.1,6.1,6.07,6.08,916000.0,5.3495,5.3495,5.3232,5.3319,916000.0
2010-09-28 15:00:00,6.08,6.13,6.07,6.11,1626400.0,5.3319,5.3758,5.3232,5.3583,1626400.0
2010-09-29 09:30:00,6.08,6.14,6.05,6.1,1055200.0,5.3319,5.3846,5.3056,5.3495,1055200.0
2010-09-29 10:00:00,6.1,6.14,6.07,6.09,895200.0,5.3495,5.3846,5.3232,5.3407,895200.0
2010-09-29 11:00:00,6.09,6.13,6.09,6.12,563200.0,5.3407,5.3758,5.3407,5.367,563200.0
2010-09-29 12:00:00,6.13,6.14,6.11,6.13,386400.0,5.3758,5.3846,5.3583,5.3758,386400.0
2010-09-29 13:00:00,6.13,6.14,6.11,6.13,500000.0,5.3758,5.3846,5.3583,5.3758,500000.0
2010-09-29 14:00:00,6.13,6.17,6.12,6.16,1191200.0,5.3758,5.4109,5.367,5.4021,1191200.0
2010-09-29 15:00:00,6.16,6.16,6.12,6.15,3299200.0,5.4021,5.4021,5.367,5.3933,3299200.0
2010-09-30 09:30:00,6.19,6.25,6.17,6.22,1481600.0,5.4284,5.481,5.4109,5.4547,1481600.0
2010-09-30 10:00:00,6.22,6.23,6.18,6.2,1932800.0,5.4547,5.4635,5.4196,5.4372,1932800.0
2010-09-30 11:00:00,6.19,6.19,6.11,6.14,1366400.0,5.4284,5.4284,5.3583,5.3846,1366400.0
2010-09-30 12:00:00,6.14,6.17,6.11,6.16,1042400.0,5.3846,5.4109,5.3583,5.4021,1042400.0
2010-09-30 13:00:00,6.16,6.16,6.14,6.15,593600.0,5.4021,5.4021,5.3846,5.3933,593600.0
2010-09-30 14:00:00,6.16,6.16,6.13,6.15,1189600.0,5.4021,5.4021,5.3758,5.3933,1189600.0
2010-09-30 15:00:00,6.15,6.15,6.12,6.13,1650400.0,5.3933,5.3933,5.367,5.3758,1650400.0
2010-10-01 09:30:00,6.19,6.21,6.18,6.2,437600.0,5.4284,5.446,5.4196,5.4372,437600.0
2010-10-01 10:00:00,6.19,6.21,6.11,6.14,1240000.0,5.4284,5.446,5.3583,5.3846,1240000.0
2010-10-01 11:00:00,6.14,6.15,6.11,6.14,827200.0,5.3846,5.3933,5.3583,5.3846,827200.0
2010-10-01 12:00:00,6.14,6.14,6.08,6.09,748000.0,5.3846,5.3846,5.3319,5.3407,748000.0
2010-10-01 13:00:00,6.09,6.1,6.08,6.1,592000.0,5.3407,5.3495,5.3319,5.3495,592000.0
2010-10-01 14:00:00,6.1,6.13,6.1,6.13,610400.0,5.3495,5.3758,5.3495,5.3758,610400.0
2010-10-01 15:00:00,6.13,6.14,6.12,6.13,1376000.0,5.3758,5.3846,5.367,5.3758,1376000.0
2010-10-04 09:30:00,6.1,6.12,6.08,6.08,305600.0,5.3495,5.367,5.3319,5.3319,305600.0
2010-10-04 10:00:00,6.08,6.12,6.05,6.06,445600.0,5.3319,5.367,5.3056,5.3144,445600.0
2010-10-04 11:00:00,6.06,6.06,5.99,5.99,493600.0,5.3144,5.3144,5.253,5.253,493600.0
2010-10-04 12:00:00,5.99,6.01,5.98,6.0,549600.0,5.253,5.2706,5.2443,5.2618,549600.0
2010-10-04 13:00:00,6.0,6.02,5.99,6.01,560800.0,5.2618,5.2793,5.253,5.2706,560800.0
2010-10-04 14:00:00,6.01,6.01,5.98,6.0,1031200.0,5.2706,5.2706,5.2443,5.2618,1031200.0
2010-10-04 15:00:00,6.0,6.03,6.0,6.03,1974400.0,5.2618,5.2881,5.2618,5.2881,1974400.0
2010-10-05 09:30:00,6.12,6.18,6.12,6.18,357600.0,5.367,5.4196,5.367,5.4196,357600.0
2010-10-05 10:00:00,6.17,6.18,6.13,6.16,1393600.0,5.4109,5.4196,5.3758,5.4021,1393600.0
2010-10-05 11:00:00,6.15,6.22,6.15,6.21,980800.0,5.3933,5.4547,5.3933,5.446,980800.0
2010-10-05 12:00:00,6.21,6.21,6.2,6.21,499200.0,5.446,5.446,5.4372,5.446,499200.0
2010-10-05 13:00:00,6.21,6.23,6.2,6.22,602400.0,5.446,5.4635,5.4372,5.4547,602400.0
2010-10-05 14:00:00,6.23,6.25,6.23,6.25,1256800.0,5.4635,5.481,5.4635,5.481,1256800.0
2010-10-05 15:00:00,6.25,6.29,6.25,6.27,2845600.0,5.481,5.5161,5.481,5.4986,2845600.0
2010-10-06 09:30:00,6.26,6.29,6.23,6.25,412800.0,5.4898,5.5161,5.4635,5.481,412800.0
2010-10-06 10:00:00,6.24,6.25,6.19,6.19,600000.0,5.4723,5.481,5.4284,5.4284,600000.0
2010-10-06 11:00:00,6.19,6.19,6.16,6.18,990400.0,5.4284,5.4284,5.4021,5.4196,990400.0
2010-10-06 12:00:00,6.18,6.19,6.17,6.17,724000.0,5.4196,5.4284,5.4109,5.4109,724000.0
2010-10-06 13:00:00,6.17,6.17,6.14,6.16,733600.0,5.4109,5.4109,5.3846,5.4021,733600.0
2010-10-06 14:00:00,6.16,6.18,6.14,6.17,1224000.0,5.4021,5.4196,5.3846,5.4109,1224000.0
2010-10-06 15:00:00,6.17,6.18,6.15,6.18,2627200.0,5.4109,5.4196,5.3933,5.4196,2627200.0
2010-10-07 09:30:00,6.21,6.21,6.12,6.13,419200.0,5.446,5.446,5.367,5.3758,419200.0
2010-10-07 10:00:00,6.12,6.19,6.12,6.18,904000.0,5.367,5.4284,5.367,5.4196,904000.0
2010-10-07 11:00:00,6.18,6.18,6.15,6.16,710400.0,5.4196,5.4196,5.3933,5.4021,710400.0
2010-10-07 12:00:00,6.16,6.16,6.11,6.13,1305600.0,5.4021,5.4021,5.3583,5.3758,1305600.0
2010-10-07 13:00:00,6.13,6.17,6.13,6.17,874400.0,5.3758,5.4109,5.3758,5.4109,874400.0
2010-10-07 14:00:00,6.17,6.19,6.16,6.18,1175200.0,5.4109,5.4284,5.4021,5.4196,1175200.0
2010-10-07 15:00:00,6.18,6.19,6.17,6.18,1799200.0,5.4196,5.4284,5.4109,5.4196,1799200.0
2010-10-08 09:30:00,6.19,6.2,6.14,6.18,547200.0,5.4284,5.4372,5.3846,5.4196,547200.0
2010-10-08 10:00:00,6.17,6.18,6.13,6.16,588800.0,5.4109,5.4196,5.3758,5.4021,588800.0
2010-10-08 11:00:00,6.16,6.18,6.15,6.17,1129600.0,5.4021,5.4196,5.3933,5.4109,1129600.0
2010-10-08 12:00:00,6.17,6.18,6.16,6.16,977600.0,5.4109,5.4196,5.4021,5.4021,977600.0
2010-10-08 13:00:00,6.17,6.17,6.13,6.14,1054400.0,5.4109,5.4109,5.3758,5.3846,1054400.0
2010-10-08 14:00:00,6.14,6.16,6.13,6.15,1206400.0,5.3846,5.4021,5.3758,5.3933,1206400.0
2010-10-08 15:00:00,6.15,6.18,6.15,6.16,2552800.0,5.3933,5.4196,5.3933,5.4021,2552800.0
2010-10-11 09:30:00,6.15,6.19,6.13,6.15,890400.0,5.3933,5.4284,5.3758,5.3933,890400.0
2010-10-11 10:00:00,6.15,6.17,6.13,6.14,910400.0,5.3933,5.4109,5.3758,5.3846,910400.0
2010-10-11 11:00:00,6.14,6.17,6.14,6.16,545600.0,5.3846,5.4109,5.3846,5.4021,545600.0
2010-10-11 12:00:00,6.16,6.18,6.15,6.18,833600.0,5.4021,5.4196,5.3933,5.4196,833600.0
2010-10-11 13:00:00,6.18,6.19,6.17,6.18,548000.0,5.4196,5.4284,5.4109,5.4196,548000.0
2010-10-11 14:00:00,6.18,6.18,6.17,6.17,565600.0,5.4196,5.4196,5.4109,5.4109,565600.0
2010-10-11 15:00:00,6.18,6.18,6.14,6.16,1738400.0,5.4196,5.4196,5.3846,5.4021,1738400.0
2010-10-12 09:30:00,6.16,6.16,6.08,6.09,362400.0,5.4021,5.4021,5.3319,5.3407,362400.0
2010-10-12 10:00:00,6.09,6.15,6.09,6.14,587200.0,5.3407,5.3933,5.3407,5.3846,587200.0
2010-10-12 11:00:00,6.14,6.14,6.13,6.14,388800.0,5.3846,5.3846,5.3758,5.3846,388800.0
2010-10-12 12:00:00,6.14,6.15,6.13,6.14,467200.0,5.3846,5.3933,5.3758,5.3846,467200.0
2010-10-12 13:00:00,6.14,6.15,6.13,6.15,335200.0,5.3846,5.3933,5.3758,5.3933,335200.0
2010-10-12 14:00:00,6.15,6.19,6.13,6.18,788800.0,5.3933,5.4284,5.3758,5.4196,788800.0
2010-10-12 15:00:00,6.18,6.2,6.16,6.16,1829600.0,5.4196,5.4372,5.4021,5.4021,1829600.0
2010-10-13 09:30:00,6.2,6.22,6.14,6.18,2060000.0,5.4372,5.4547,5.3846,5.4196,2060000.0
2010-10-13 10:00:00,6.18,6.23,6.18,6.23,955200.0,5.4196,5.4635,5.4196,5.4635,955200.0
2010-10-13 11:00:00,6.23,6.26,6.22,6.25,801600.0,5.4635,5.4898,5.4547,5.481,801600.0
2010-10-13 12:00:00,6.25,6.27,6.23,6.26,666400.0,5.481,5.4986,5.4635,5.4898,666400.0
2010-10-13 13:00:00,6.26,6.28,6.25,6.27,940000.0,5.4898,5.5073,5.481,5.4986,940000.0
2010-10-13 14:00:00,6.27,6.28,6.25,6.25,1752000.0,5.4986,5.5073,5.481,5.481,1752000.0
2010-10-13 15:00:00,6.25,6.27,6.23,6.23,3138400.0,5.481,5.4986,5.4635,5.4635,3138400.0
2010-10-14 09:30:00,6.22,6.24,6.18,6.18,708000.0,5.4547,5.4723,5.4196,5.4196,708000.0
2010-10-14 10:00:00,6.18,6.22,6.18,6.2,838400.0,5.4196,5.4547,5.4196,5.4372,838400.0
2010-10-14 11:00:00,6.21,6.22,6.16,6.16,683200.0,5.446,5.4547,5.4021,5.4021,683200.0
2010-10-14 12:00:00,6.17,6.18,6.15,6.15,541600.0,5.4109,5.4196,5.3933,5.3933,541600.0
2010-10-14 13:00:00,6.16,6.16,6.13,6.14,1243200.0,5.4021,5.4021,5.3758,5.3846,1243200.0
2010-10-14 14:00:00,6.14,6.16,6.13,6.15,1394400.0,5.3846,5.4021,5.3758,5.3933,1394400.0
2010-10-14 15:00:00,6.15,6.19,6.15,6.18,2407200.0,5.3933,5.4284,5.3933,5.4196,2407200.0
2010-10-15 09:30:00,6.25,6.27,6.21,6.22,1529600.0,5.481,5.4986,5.446,5.4547,1529600.0
2010-10-15 10:00:00,6.21,6.24,6.17,6.2,1224000.0,5.446,5.4723,5.4109,5.4372,1224000.0
2010-10-15 11:00:00,6.2,6.25,6.19,6.21,645600.0,5.4372,5.481,5.4284,5.446,645600.0
2010-10-15 12:00:00,6.21,6.24,6.19,6.22,905600.0,5.446,5.4723,5.4284,5.4547,905600.0
2010-10-15 13:00:00,6.22,6.25,6.22,6.23,722400.0,5.4547,5.481,5.4547,5.4635,722400.0
2010-10-15 14:00:00,6.23,6.25,6.22,6.24,1231200.0,5.4635,5.481,5.4547,5.4723,1231200.0
2010-10-15 15:00:00,6.24,6.27,6.23,6.27,2460000.0,5.4723,5.4986,5.4635,5.4986,2460000.0
2010-10-18 09:30:00,6.27,6.31,6.26,6.29,1092800.0,5.4986,5.5336,5.4898,5.5161,1092800.0
2010-10-18 10:00:00,6.29,6.3,6.25,6.27,2019200.0,5.5161,5.5249,5.481,5.4986,2019200.0
2010-10-18 11:00:00,6.27,6.28,6.25,6.27,1054400.0,5.4986,5.5073,5.481,5.4986,1054400.0
2010-10-18 12:00:00,6.27,6.28,6.24,6.24,998400.0,5.4986,5.5073,5.4723,5.4723,998400.0
2010-10-18 13:00:00,6.24,6.25,6.23,6.23,410400.0,5.4723,5.481,5.4635,5.4635,410400.0
2010-10-18 14:00:00,6.23,6.25,6.22,6.24,2050400.0,5.4635,5.481,5.4547,5.4723,2050400.0
2010-10-18 15:00:00,6.24,6.25,6.23,6.23,2079200.0,5.4723,5.481,5.4635,5.4635,2079200.0
2010-10-19 09:30:00,6.13,6.15,6.07,6.15,1642400.0,5.3758,5.3933,5.3232,5.3933,1642400.0
2010-10-19 10:00:00,6.15,6.19,6.14,6.15,2745600.0,5.3933,5.4284,5.3846,5.3933,2745600.0
2010-10-19 11:00:00,6.15,6.19,6.14,6.18,1187200.0,5.3933,5.4284,5.3846,5.4196,1187200.0
2010-10-19 12:00:00,6.18,6.18,6.13,6.15,1543200.0,5.4196,5.4196,5.3758,5.3933,1543200.0
2010-10-19 13:00:00,6.15,6.15,6.09,6.09,1193600.0,5.3933,5.3933,5.3407,5.3407,1193600.0
2010-10-19 14:00:00,6.09,6.09,6.04,6.08,2513600.0,5.3407,5.3407,5.2969,5.3319,2513600.0
2010-10-19 15:00:00,6.08,6.1,6.05,6.09,4718400.0,5.3319,5.3495,5.3056,5.3407,4718400.0
2010-10-20 09:30:00,6.05,6.1,5.99,6.03,2661600.0,5.3056,5.3495,5.253,5.2881,2661600.0
2010-10-20 10:00:00,6.03,6.05,5.92,5.98,3599200.0,5.2881,5.3056,5.1916,5.2443,3599200.0
2010-10-20 11:00:00,5.98,6.04,5.98,6.01,1804000.0,5.2443,5.2969,5.2443,5.2706,1804000.0
2010-10-20 12:00:00,6.01,6.02,6.0,6.02,1304000.0,5.2706,5.2793,5.2618,5.2793,1304000.0
2010-10-20 13:00:00,6.02,6.03,6.0,6.02,2438400.0,5.2793,5.2881,5.2618,5.2793,2438400.0
2010-10-20 14:00:00,6.02,6.06,6.02,6.06,2606400.0,5.2793,5.3144,5.2793,5.3144,2606400.0
2010-10-20 15:00:00,6.05,6.1,6.02,6.08,5572000.0,5.3056,5.3495,5.2793,5.3319,5572000.0
2010-10-21 09:30:00,6.13,6.16,6.12,6.15,559200.0,5.3758,5.4021,5.367,5.3933,559200.0
2010-10-21 10:00:00,6.14,6.17,6.11,6.13,1064800.0,5.3846,5.4109,5.3583,5.3758,1064800.0
2010-10-21 11:00:00,6.13,6.13,6.05,6.06,1260800.0,5.3758,5.3758,5.3056,5.3144,1260800.0
2010-10-21 12:00:00,6.06,6.07,6.03,6.06,1411200.0,5.3144,5.3232,5.2881,5.3144,1411200.0
2010-10-21 13:00:00,6.06,6.08,6.04,6.04,2340800.0,5.3144,5.3319,5.2969,5.2969,2340800.0
2010-10-21 14:00:00,6.04,6.08,6.03,6.08,1404000.0,5.2969,5.3319,5.2881,5.3319,1404000.0
2010-10-21 15:00:00,6.08,6.18,6.08,6.17,4424000.0,5.3319,5.4196,5.3319,5.4109,4424000.0
2010-10-22 09:30:00,6.16,6.18,6.13,6.14,732800.0,5.4021,5.4196,5.3758,5.3846,732800.0
2010-10-22 10:00:00,6.14,6.15,6.11,6.14,1301600.0,5.3846,5.3933,5.3583,5.3846,1301600.0
2010-10-22 11:00:00,6.14,6.14,6.1,6.11,972800.0,5.3846,5.3846,5.3495,5.3583,972800.0
2010-10-22 12:00:00,6.11,6.13,6.1,6.12,963200.0,5.3583,5.3758,5.3495,5.367,963200.0
2010-10-22 13:00:00,6.12,6.12,6.1,6.11,707200.0,5.367,5.367,5.3495,5.3583,707200.0
2010-10-22 14:00:00,6.11,6.14,6.1,6.13,1059200.0,5.3583,5.3846,5.3495,5.3758,1059200.0
2010-10-22 15:00:00,6.13,6.14,6.12,6.14,3021600.0,5.3758,5.3846,5.367,5.3846,3021600.0
2010-10-25 09:30:00,6.19,6.29,6.18,6.27,875200.0,5.4284,5.5161,5.4196,5.4986,875200.0
2010-10-25 10:00:00,6.27,6.3,6.25,6.25,1060800.0,5.4986,5.5249,5.481,5.481,1060800.0
2010-10-25 11:00:00,6.25,6.25,6.24,6.24,636000.0,5.481,5.481,5.4723,5.4723,636000.0
2010-10-25 12:00:00,6.24,6.25,6.22,6.24,517600.0,5.4723,5.481,5.4547,5.4723,517600.0
2010-10-25 13:00:00,6.23,6.25,6.23,6.24,529600.0,5.4635,5.481,5.4635,5.4723,529600.0
2010-10-25 14:00:00,6.25,6.27,6.24,6.26,610400.0,5.481,5.4986,5.4723,5.4898,610400.0
2010-10-25 15:00:00,6.26,6.29,6.24,6.25,1741600.0,5.4898,5.5161,5.4723,5.481,1741600.0
2010-10-26 09:30:00,6.21,6.21,6.16,6.17,376800.0,5.446,5.446,5.4021,5.4109,376800.0
2010-10-26 10:00:00,6.17,6.24,6.17,6.24,910400.0,5.4109,5.4723,5.4109,5.4723,910400.0
2010-10-26 11:00:00,6.24,6.25,6.2,6.25,674400.0,5.4723,5.481,5.4372,5.481,674400.0
2010-10-26 12:00:00,6.25,6.26,6.23,6.24,760800.0,5.481,5.4898,5.4635,5.4723,760800.0
2010-10-26 13:00:00,6.24,6.26,6.24,6.25,3781600.0,5.4723,5.4898,5.4723,5.481,3781600.0
2010-10-26 14:00:00,6.25,6.25,6.24,6.25,1071200.0,5.481,5.481,5.4723,5.481,1071200.0
2010-10-26 15:00:00,6.25,6.26,6.23,6.24,2455200.0,5.481,5.4898,5.4635,5.4723,2455200.0
2010-10-27 09:30:00,6.17,6.21,6.11,6.21,1191200.0,5.4109,5.446,5.3583,5.446,1191200.0
2010-10-27 10:00:00,6.21,6.22,6.14,6.14,1252000.0,5.446,5.4547,5.3846,5.3846,1252000.0
2010-10-27 11:00:00,6.14,6.15,6.11,6.14,834400.0,5.3846,5.3933,5.3583,5.3846,834400.0
2010-10-27 12:00:00,6.14,6.15,6.13,6.14,533600.0,5.3846,5.3933,5.3758,5.3846,533600.0
2010-10-27 13:00:00,6.14,6.16,6.13,6.15,1064000.0,5.3846,5.4021,5.3758,5.3933,1064000.0
2010-10-27 14:00:00,6.15,6.18,6.14,6.16,1252800.0,5.3933,5.4196,5.3846,5.4021,1252800.0
2010-10-27 15:00:00,6.16,6.19,6.14,6.18,1996800.0,5.4021,5.4284,5.3846,5.4196,1996800.0
2010-10-28 09:30:00,6.22,6.23,6.19,6.19,499200.0,5.4547,5.4635,5.4284,5.4284,499200.0
2010-10-28 10:00:00,6.19,6.21,6.14,6.16,460800.0,5.4284,5.446,5.3846,5.4021,460800.0
2010-10-28 11:00:00,6.16,6.18,6.14,6.14,495200.0,5.4021,5.4196,5.3846,5.3846,495200.0
2010-10-28 12:00:00,6.14,6.14,6.12,6.13,379200.0,5.3846,5.3846,5.367,5.3758,379200.0
2010-10-28 13:00:00,6.13,6.17,6.13,6.16,308800.0,5.3758,5.4109,5.3758,5.4021,308800.0
2010-10-28 14:00:00,6.15,6.18,6.15,6.17,453600.0,5.3933,5.4196,5.3933,5.4109,453600.0
2010-10-28 15:00:00,6.17,6.2,6.16,6.17,1044000.0,5.4109,5.4372,5.4021,5.4109,1044000.0
2010-10-29 09:30:00,6.15,6.18,6.11,6.14,396800.0,5.3933,5.4196,5.3583,5.3846,396800.0
2010-10-29 10:00:00,6.14,6.18,6.14,6.18,731200.0,5.3846,5.4196,5.3846,5.4196,731200.0
2010-10-29 11:00:00,6.18,6.19,6.16,6.17,577600.0,5.4196,5.4284,5.4021,5.4109,577600.0
2010-10-29 12:00:00,6.17,6.22,6.17,6.21,676000.0,5.4109,5.4547,5.4109,5.446,676000.0
2010-10-29 13:00:00,6.21,6.24,6.21,6.23,531200.0,5.446,5.4723,5.446,5.4635,531200.0
2010-10-29 14:00:00,6.23,6.25,6.22,6.23,887200.0,5.4635,5.481,5.4547,5.4635,887200.0
2010-10-29 15:00:00,6.23,6.28,6.22,6.26,3579200.0,5.4635,5.5073,5.4547,5.4898,3579200.0
2010-11-01 09:30:00,6.29,6.31,6.27,6.27,480800.0,5.5161,5.5336,5.4986,5.4986,480800.0
2010-11-01 10:00:00,6.27,6.32,6.27,6.29,933600.0,5.4986,5.5424,5.4986,5.5161,933600.0
2010-11-01 11:00:00,6.29,6.29,6.27,6.29,551200.0,5.5161,5.5161,5.4986,5.5161,551200.0
2010-11-01 12:00:00,6.29,6.29,6.26,6.27,396800.0,5.5161,5.5161,5.4898,5.4986,396800.0
2010-11-01 13:00:00,6.27,6.28,6.26,6.27,627200.0,5.4986,5.5073,5.4898,5.4986,627200.0
2010-11-01 14:00:00,6.27,6.28,6.25,6.25,1056000.0,5.4986,5.5073,5.481,5.481,1056000.0
2010-11-01 15:00:00,6.25,6.25,6.21,6.25,1156800.0,5.481,5.481,5.446,5.481,1156800.0
2010-11-02 09:30:00,6.33,6.39,6.3,6.39,928000.0,5.5512,5.6038,5.5249,5.6038,928000.0
2010-11-02 10:00:00,6.39,6.41,6.35,6.37,1494400.0,5.6038,5.6213,5.5687,5.5863,1494400.0
2010-11-02 11:00:00,6.37,6.38,6.35,6.36,728800.0,5.5863,5.595,5.5687,5.5775,728800.0
2010-11-02 12:00:00,6.36,6.43,6.36,6.4,2172800.0,5.5775,5.6389,5.5775,5.6126,2172800.0
2010-11-02 13:00:00,6.4,6.42,6.39,6.41,772800.0,5.6126,5.6301,5.6038,5.6213,772800.0
2010-11-02 14:00:00,6.41,6.43,6.41,6.41,1209600.0,5.6213,5.6389,5.6213,5.6213,1209600.0
2010-11-02 15:00:00,6.41,6.41,6.38,6.39,1350400.0,5.6213,5.6213,5.595,5.6038,1350400.0
2010-11-03 09:30:00,6.38,6.41,6.37,6.39,405600.0,5.595,5.6213,5.5863,5.6038,405600.0
2010-11-03 10:00:00,6.39,6.4,6.36,6.36,622400.0,5.6038,5.6126,5.5775,5.5775,622400.0
2010-11-03 11:00:00,6.36,6.38,6.35,6.36,439200.0,5.5775,5.595,5.5687,5.5775,439200.0
2010-11-03 12:00:00,6.37,6.38,6.35,6.38,408000.0,5.5863,5.595,5.5687,5.595,408000.0
2010-11-03 13:00:00,6.38,6.4,6.38,6.39,606400.0,5.595,5.6126,5.595,5.6038,606400.0
2010-11-03 14:00:00,6.38,6.43,6.35,6.43,1703200.0,5.595,5.6389,5.5687,5.6389,1703200.0
2010-11-03 15:00:00,6.43,6.44,6.41,6.44,1734400.0,5.6389,5.6477,5.6213,5.6477,1734400.0
2010-11-04 09:30:00,6.53,6.56,6.48,6.56,1636000.0,5.7266,5.7529,5.6827,5.7529,1636000.0
2010-11-04 10:00:00,6.56,6.61,6.53,6.61,2276800.0,5.7529,5.7967,5.7266,5.7967,2276800.0
2010-11-04 11:00:00,6.61,6.63,6.58,6.62,3361600.0,5.7967,5.8143,5.7704,5.8055,3361600.0
2010-11-04 12:00:00,6.62,6.62,6.58,6.59,823200.0,5.8055,5.8055,5.7704,5.7792,823200.0
2010-11-04 13:00:00,6.59,6.62,6.59,6.6,899200.0,5.7792,5.8055,5.7792,5.788,899200.0
2010-11-04 14:00:00,6.6,6.6,6.57,6.58,942400.0,5.788,5.788,5.7617,5.7704,942400.0
2010-11-04 15:00:00,6.58,6.63,6.57,6.62,2299200.0,5.7704,5.8143,5.7617,5.8055,2299200.0
2010-11-05 09:30:00,6.61,6.62,6.58,6.59,371200.0,5.7967,5.8055,5.7704,5.7792,371200.0
2010-11-05 10:00:00,6.59,6.63,6.57,6.62,1048000.0,5.7792,5.8143,5.7617,5.8055,1048000.0
2010-11-05 11:00:00,6.62,6.62,6.6,6.6,666400.0,5.8055,5.8055,5.788,5.788,666400.0
2010-11-05 12:00:00,6.6,6.62,6.59,6.61,296800.0,5.788,5.8055,5.7792,5.7967,296800.0
2010-11-05 13:00:00,6.61,6.62,6.61,6.61,356800.0,5.7967,5.8055,5.7967,5.7967,356800.0
2010-11-05 14:00:00,6.61,6.62,6.6,6.6,652000.0,5.7967,5.8055,5.788,5.788,652000.0
2010-11-05 15:00:00,6.6,6.62,6.59,6.61,2026400.0,5.788,5.8055,5.7792,5.7967,2026400.0
2010-11-08 09:30:00,6.52,6.57,6.52,6.54,746400.0,5.7178,5.7617,5.7178,5.7354,746400.0
2010-11-08 10:00:00,6.55,6.58,6.53,6.55,423200.0,5.7441,5.7704,5.7266,5.7441,423200.0
2010-11-08 11:00:00,6.55,6.55,6.53,6.54,343200.0,5.7441,5.7441,5.7266,5.7354,343200.0
2010-11-08 12:00:00,6.54,6.56,6.53,6.53,625600.0,5.7354,5.7529,5.7266,5.7266,625600.0
2010-11-08 13:00:00,6.53,6.56,6.53,6.53,348800.0,5.7266,5.7529,5.7266,5.7266,348800.0
2010-11-08 14:00:00,6.54,6.56,6.53,6.53,514400.0,5.7354,5.7529,5.7266,5.7266,514400.0
2010-11-08 15:00:00,6.53,6.56,6.53,6.56,1120800.0,5.7266,5.7529,5.7266,5.7529,1120800.0
2010-11-09 09:30:00,6.59,6.59,6.54,6.55,296800.0,5.7792,5.7792,5.7354,5.7441,296800.0
2010-11-09 10:00:00,6.55,6.57,6.55,6.57,403200.0,5.7441,5.7617,5.7441,5.7617,403200.0
2010-11-09 11:00:00,6.57,6.57,6.52,6.52,434400.0,5.7617,5.7617,5.7178,5.7178,434400.0
2010-11-09 12:00:00,6.52,6.53,6.51,6.51,368000.0,5.7178,5.7266,5.709,5.709,368000.0
2010-11-09 13:00:00,6.51,6.54,6.49,6.51,556800.0,5.709,5.7354,5.6915,5.709,556800.0
2010-11-09 14:00:00,6.51,6.54,6.51,6.53,651200.0,5.709,5.7354,5.709,5.7266,651200.0
2010-11-09 15:00:00,6.53,6.53,6.48,6.52,1402400.0,5.7266,5.7266,5.6827,5.7178,1402400.0
2010-11-10 09:30:00,6.52,6.52,6.46,6.47,673600.0,5.7178,5.7178,5.6652,5.674,673600.0
2010-11-10 10:00:00,6.47,6.52,6.46,6.51,1237600.0,5.674,5.7178,5.6652,5.709,1237600.0
2010-11-10 11:00:00,6.51,6.54,6.5,6.53,588800.0,5.709,5.7354,5.7003,5.7266,588800.0
2010-11-10 12:00:00,6.53,6.54,6.51,6.52,600800.0,5.7266,5.7354,5.709,5.7178,600800.0
2010-11-10 13:00:00,6.51,6.54,6.49,6.53,657600.0,5.709,5.7354,5.6915,5.7266,657600.0
2010-11-10 14:00:00,6.53,6.55,6.53,6.55,566400.0,5.7266,5.7441,5.7266,5.7441,566400.0
2010-11-10 15:00:00,6.55,6.56,6.53,6.56,1114400.0,5.7441,5.7529,5.7266,5.7529,1114400.0
2010-11-11 09:30:00,6.42,6.46,6.35,6.39,848800.0,5.6301,5.6652,5.5687,5.6038,848800.0
2010-11-11 10:00:00,6.38,6.41,6.36,6.38,1785600.0,5.595,5.6213,5.5775,5.595,1785600.0
2010-11-11 11:00:00,6.38,6.38,6.34,6.36,1194400.0,5.595,5.595,5.56,5.5775,1194400.0
2010-11-11 12:00:00,6.36,6.37,6.35,6.36,839200.0,5.5775,5.5863,5.5687,5.5775,839200.0
2010-11-11 13:00:00,6.36,6.42,6.36,6.41,1192000.0,5.5775,5.6301,5.5775,5.6213,1192000.0
2010-11-11 14:00:00,6.41,6.43,6.4,6.42,1700800.0,5.6213,5.6389,5.6126,5.6301,1700800.0
2010-11-11 15:00:00,6.41,6.42,6.39,6.41,1904000.0,5.6213,5.6301,5.6038,5.6213,1904000.0
2010-11-12 09:30:00,6.34,6.42,6.34,6.4,441600.0,5.56,5.6301,5.56,5.6126,441600.0
2010-11-12 10:00:00,6.41,6.41,6.34,6.35,364800.0,5.6213,5.6213,5.56,5.5687,364800.0
2010-11-12 11:00:00,6.35,6.36,6.31,6.33,399200.0,5.5687,5.5775,5.5336,5.5512,399200.0
2010-11-12 12:00:00,6.32,6.33,6.28,6.29,410400.0,5.5424,5.5512,5.5073,5.5161,410400.0
2010-11-12 13:00:00,6.29,6.32,6.28,6.3,368800.0,5.5161,5.5424,5.5073,5.5249,368800.0
2010-11-12 14:00:00,6.3,6.34,6.3,6.33,525600.0,5.5249,5.56,5.5249,5.5512,525600.0
2010-11-12 15:00:00,6.33,6.36,6.32,6.32,1732000.0,5.5512,5.5775,5.5424,5.5424,1732000.0
2010-11-15 09:30:00,6.35,6.37,6.32,6.34,394400.0,5.5687,5.5863,5.5424,5.56,394400.0
2010-11-15 10:00:00,6.33,6.37,6.32,6.34,618400.0,5.5512,5.5863,5.5424,5.56,618400.0
2010-11-15 11:00:00,6.34,6.35,6.32,6.34,839200.0,5.56,5.5687,5.5424,5.56,839200.0
2010-11-15 12:00:00,6.34,6.35,6.32,6.34,512000.0,5.56,5.5687,5.5424,5.56,512000.0
2010-11-15 13:00:00,6.34,6.36,6.33,6.34,390400.0,5.56,5.5775,5.5512,5.56,390400.0
2010-11-15 14:00:00,6.34,6.35,6.32,6.33,890400.0,5.56,5.5687,5.5424,5.5512,890400.0
2010-11-15 15:00:00,6.33,6.34,6.29,6.29,1560000.0,5.5512,5.56,5.5161,5.5161,1560000.0
2010-11-16 09:30:00,6.23,6.25,6.18,6.2,772000.0,5.4635,5.481,5.4196,5.4372,772000.0
2010-11-16 10:00:00,6.2,6.22,6.15,6.15,1540800.0,5.4372,5.4547,5.3933,5.3933,1540800.0
2010-11-16 11:00:00,6.15,6.15,6.07,6.1,1261600.0,5.3933,5.3933,5.3232,5.3495,1261600.0
2010-11-16 12:00:00,6.1,6.12,6.09,6.12,1421600.0,5.3495,5.367,5.3407,5.367,1421600.0
2010-11-16 13:00:00,6.12,6.13,6.1,6.12,1522400.0,5.367,5.3758,5.3495,5.367,1522400.0
2010-11-16 14:00:00,6.12,6.13,6.09,6.12,1570400.0,5.367,5.3758,5.3407,5.367,1570400.0
2010-11-16 15:00:00,6.12,6.13,6.1,6.12,2328000.0,5.367,5.3758,5.3495,5.367,2328000.0
2010-11-17 09:30:00,6.13,6.15,6.09,6.14,740000.0,5.3758,5.3933,5.3407,5.3846,740000.0
2010-11-17 10:00:00,6.14,6.17,6.13,6.13,1052000.0,5.3846,5.4109,5.3758,5.3758,1052000.0
2010-11-17 11:00:00,6.13,6.16,6.13,6.15,476000.0,5.3758,5.4021,5.3758,5.3933,476000.0
2010-11-17 12:00:00,6.15,6.16,6.14,6.14,500800.0,5.3933,5.4021,5.3846,5.3846,500800.0
2010-11-17 13:00:00,6.14,6.15,6.13,6.13,596000.0,5.3846,5.3933,5.3758,5.3758,596000.0
2010-11-17 14:00:00,6.14,6.15,6.12,6.14,1323200.0,5.3846,5.3933,5.367,5.3846,1323200.0
2010-11-17 15:00:00,6.14,6.15,6.12,6.14,2816000.0,5.3846,5.3933,5.367,5.3846,2816000.0
2010-11-18 09:30:00,6.22,6.28,6.21,6.26,498400.0,5.4547,5.5073,5.446,5.4898,498400.0
2010-11-18 10:00:00,6.27,6.35,6.26,6.35,1084000.0,5.4986,5.5687,5.4898,5.5687,1084000.0
2010-11-18 11:00:00,6.35,6.36,6.33,6.33,678400.0,5.5687,5.5775,5.5512,5.5512,678400.0
2010-11-18 12:00:00,6.34,6.36,6.34,6.36,414400.0,5.56,5.5775,5.56,5.5775,414400.0
2010-11-18 13:00:00,6.36,6.37,6.35,6.35,597600.0,5.5775,5.5863,5.5687,5.5687,597600.0
2010-11-18 14:00:00,6.35,6.36,6.32,6.32,905600.0,5.5687,5.5775,5.5424,5.5424,905600.0
2010-11-18 15:00:00,6.32,6.33,6.3,6.31,1064000.0,5.5424,5.5512,5.5249,5.5336,1064000.0
2010-11-19 09:30:00,6.29,6.31,6.27,6.29,1420800.0,5.5161,5.5336,5.4986,5.5161,1420800.0
2010-11-19 10:00:00,6.29,6.36,6.29,6.33,1102400.0,5.5161,5.5775,5.5161,5.5512,1102400.0
2010-11-19 11:00:00,6.33,6.35,6.31,6.34,393600.0,5.5512,5.5687,5.5336,5.56,393600.0
2010-11-19 12:00:00,6.34,6.36,6.33,6.36,368000.0,5.56,5.5775,5.5512,5.5775,368000.0
2010-11-19 13:00:00,6.36,6.39,6.36,6.39,1150400.0,5.5775,5.6038,5.5775,5.6038,1150400.0
2010-11-19 14:00:00,6.39,6.41,6.37,6.4,1184800.0,5.6038,5.6213,5.5863,5.6126,1184800.0
2010-11-19 15:00:00,6.4,6.41,6.38,6.4,2012000.0,5.6126,5.6213,5.595,5.6126,2012000.0
2010-11-22 09:30:00,6.38,6.38,6.33,6.38,862400.0,5.595,5.595,5.5512,5.595,862400.0
2010-11-22 10:00:00,6.38,6.4,6.33,6.34,589600.0,5.595,5.6126,5.5512,5.56,589600.0
2010-11-22 11:00:00,6.34,6.37,6.33,6.36,768800.0,5.56,5.5863,5.5512,5.5775,768800.0
2010-11-22 12:00:00,6.36,6.36,6.3,6.33,486400.0,5.5775,5.5775,5.5249,5.5512,486400.0
2010-11-22 13:00:00,6.33,6.36,6.32,6.35,437600.0,5.5512,5.5775,5.5424,5.5687,437600.0
2010-11-22 14:00:00,6.36,6.4,6.35,6.39,788000.0,5.5775,5.6126,5.5687,5.6038,788000.0
2010-11-22 15:00:00,6.4,6.4,6.37,6.39,1540000.0,5.6126,5.6126,5.5863,5.6038,1540000.0
2010-11-23 09:30:00,6.29,6.32,6.21,6.22,817600.0,5.5161,5.5424,5.446,5.4547,817600.0
2010-11-23 10:00:00,6.22,6.28,6.21,6.27,866400.0,5.4547,5.5073,5.446,5.4986,866400.0
2010-11-23 11:00:00,6.27,6.27,6.21,6.22,686400.0,5.4986,5.4986,5.446,5.4547,686400.0
2010-11-23 12:00:00,6.22,6.22,6.19,6.22,776800.0,5.4547,5.4547,5.4284,5.4547,776800.0
2010-11-23 13:00:00,6.22,6.22,6.2,6.21,640800.0,5.4547,5.4547,5.4372,5.446,640800.0
2010-11-23 14:00:00,6.21,6.22,6.19,6.21,780800.0,5.446,5.4547,5.4284,5.446,780800.0
2010-11-23 15:00:00,6.21,6.22,6.21,6.21,1742400.0,5.446,5.4547,5.446,5.446,1742400.0
2010-11-24 09:30:00,6.25,6.3,6.23,6.27,877600.0,5.481,5.5249,5.4635,5.4986,877600.0
2010-11-24 10:00:00,6.27,6.35,6.26,6.33,1313600.0,5.4986,5.5687,5.4898,5.5512,1313600.0
2010-11-24 11:00:00,6.33,6.35,6.33,6.35,568000.0,5.5512,5.5687,5.5512,5.5687,568000.0
2010-11-24 12:00:00,6.35,6.36,6.34,6.36,355200.0,5.5687,5.5775,5.56,5.5775,355200.0
2010-11-24 13:00:00,6.36,6.38,6.35,6.36,290400.0,5.5775,5.595,5.5687,5.5775,290400.0
2010-11-24 14:00:00,6.35,6.36,6.34,6.36,427200.0,5.5687,5.5775,5.56,5.5775,427200.0
2010-11-24 15:00:00,6.36,6.39,6.35,6.38,1372000.0,5.5775,5.6038,5.5687,5.595,1372000.0
2010-11-26 09:30:00,6.32,6.37,6.3,6.36,364800.0,5.5424,5.5863,5.5249,5.5775,364800.0
2010-11-26 10:00:00,6.37,6.38,6.34,6.34,279200.0,5.5863,5.595,5.56,5.56,279200.0
2010-11-26 11:00:00,6.34,6.36,6.33,6.35,328000.0,5.56,5.5775,5.5512,5.5687,328000.0
2010-11-26 12:00:00,6.35,6.36,6.33,6.33,473600.0,5.5687,5.5775,5.5512,5.5512,473600.0
2010-11-29 09:30:00,6.26,6.31,6.21,6.22,512800.0,5.4898,5.5336,5.446,5.4547,512800.0
2010-11-29 10:00:00,6.22,6.27,6.21,6.23,602400.0,5.4547,5.4986,5.446,5.4635,602400.0
2010-11-29 11:00:00,6.23,6.26,6.22,6.23,487200.0,5.4635,5.4898,5.4547,5.4635,487200.0
2010-11-29 12:00:00,6.23,6.27,6.23,6.27,475200.0,5.4635,5.4986,5.4635,5.4986,475200.0
2010-11-29 13:00:00,6.27,6.28,6.25,6.27,492000.0,5.4986,5.5073,5.481,5.4986,492000.0
2010-11-29 14:00:00,6.28,6.32,6.26,6.32,531200.0,5.5073,5.5424,5.4898,5.5424,531200.0
2010-11-29 15:00:00,6.32,6.34,6.31,6.32,828000.0,5.5424,5.56,5.5336,5.5424,828000.0
2010-11-30 09:30:00,6.24,6.27,6.2,6.25,447200.0,5.4723,5.4986,5.4372,5.481,447200.0
2010-11-30 10:00:00,6.25,6.27,6.22,6.24,496000.0,5.481,5.4986,5.4547,5.4723,496000.0
2010-11-30 11:00:00,6.24,6.25,6.22,6.25,350400.0,5.4723,5.481,5.4547,5.481,350400.0
2010-11-30 12:00:00,6.24,6.26,6.24,6.26,286400.0,5.4723,5.4898,5.4723,5.4898,286400.0
2010-11-30 13:00:00,6.26,6.3,6.26,6.28,360800.0,5.4898,5.5249,5.4898,5.5073,360800.0
2010-11-30 14:00:00,6.28,6.29,6.24,6.27,588800.0,5.5073,5.5161,5.4723,5.4986,588800.0
2010-11-30 15:00:00,6.27,6.28,6.24,6.26,1242400.0,5.4986,5.5073,5.4723,5.4898,1242400.0
2010-12-01 09:30:00,6.37,6.41,6.34,6.4,973600.0,5.5863,5.6213,5.56,5.6126,973600.0
2010-12-01 10:00:00,6.41,6.43,6.37,6.42,1872800.0,5.6213,5.6389,5.5863,5.6301,1872800.0
2010-12-01 11:00:00,6.42,6.47,6.41,6.47,903200.0,5.6301,5.674,5.6213,5.674,903200.0
2010-12-01 12:00:00,6.47,6.47,6.44,6.47,949600.0,5.674,5.674,5.6477,5.674,949600.0
2010-12-01 13:00:00,6.47,6.48,6.44,6.46,636800.0,5.674,5.6827,5.6477,5.6652,636800.0
2010-12-01 14:00:00,6.46,6.48,6.45,6.47,729600.0,5.6652,5.6827,5.6564,5.674,729600.0
2010-12-01 15:00:00,6.47,6.47,6.44,6.46,1144800.0,5.674,5.674,5.6477,5.6652,1144800.0
2010-12-02 09:30:00,6.47,6.5,6.44,6.46,708000.0,5.674,5.7003,5.6477,5.6652,708000.0
2010-12-02 10:00:00,6.46,6.51,6.46,6.51,858400.0,5.6652,5.709,5.6652,5.709,858400.0
2010-12-02 11:00:00,6.51,6.55,6.5,6.53,660000.0,5.709,5.7441,5.7003,5.7266,660000.0
2010-12-02 12:00:00,6.53,6.55,6.53,6.55,405600.0,5.7266,5.7441,5.7266,5.7441,405600.0
2010-12-02 13:00:00,6.55,6.58,6.54,6.58,639200.0,5.7441,5.7704,5.7354,5.7704,639200.0
2010-12-02 14:00:00,6.58,6.6,6.57,6.59,860000.0,5.7704,5.788,5.7617,5.7792,860000.0
2010-12-02 15:00:00,6.59,6.61,6.58,6.6,1332000.0,5.7792,5.7967,5.7704,5.788,1332000.0
2010-12-03 09:30:00,6.57,6.63,6.55,6.63,432000.0,5.7617,5.8143,5.7441,5.8143,432000.0
2010-12-03 10:00:00,6.63,6.64,6.59,6.61,611200.0,5.8143,5.823,5.7792,5.7967,611200.0
2010-12-03 11:00:00,6.61,6.62,6.57,6.57,272800.0,5.7967,5.8055,5.7617,5.7617,272800.0
2010-12-03 12:00:00,6.57,6.59,6.57,6.58,871200.0,5.7617,5.7792,5.7617,5.7704,871200.0
2010-12-03 13:00:00,6.58,6.58,6.55,6.56,1165600.0,5.7704,5.7704,5.7441,5.7529,1165600.0
2010-12-03 14:00:00,6.56,6.6,6.55,6.6,758400.0,5.7529,5.788,5.7441,5.788,758400.0
2010-12-03 15:00:00,6.6,6.63,6.59,6.62,805600.0,5.788,5.8143,5.7792,5.8055,805600.0
2010-12-06 09:30:00,6.61,6.62,6.58,6.6,406400.0,5.7967,5.8055,5.7704,5.788,406400.0
2010-12-06 10:00:00,6.6,6.61,6.59,6.6,397600.0,5.788,5.7967,5.7792,5.788,397600.0
2010-12-06 11:00:00,6.6,6.63,6.59,6.63,620800.0,5.788,5.8143,5.7792,5.8143,620800.0
2010-12-06 12:00:00,6.63,6.64,6.62,6.64,365600.0,5.8143,5.823,5.8055,5.823,365600.0
2010-12-06 13:00:00,6.64,6.65,6.63,6.65,328800.0,5.823,5.8318,5.8143,5.8318,328800.0
2010-12-06 14:00:00,6.65,6.65,6.63,6.64,309600.0,5.8318,5.8318,5.8143,5.823,309600.0
2010-12-06 15:00:00,6.64,6.64,6.62,6.63,1858400.0,5.823,5.823,5.8055,5.8143,1858400.0
2010-12-07 09:30:00,6.71,6.73,6.65,6.71,1885600.0,5.8844,5.902,5.8318,5.8844,1885600.0
2010-12-07 10:00:00,6.71,6.71,6.67,6.68,1657600.0,5.8844,5.8844,5.8494,5.8581,1657600.0
2010-12-07 11:00:00,6.68,6.7,6.68,6.69,1348800.0,5.8581,5.8757,5.8581,5.8669,1348800.0
2010-12-07 12:00:00,6.69,6.71,6.68,6.7,764000.0,5.8669,5.8844,5.8581,5.8757,764000.0
2010-12-07 13:00:00,6.7,6.71,6.69,6.7,575200.0,5.8757,5.8844,5.8669,5.8757,575200.0
2010-12-07 14:00:00,6.7,6.7,6.64,6.64,1020000.0,5.8757,5.8757,5.823,5.823,1020000.0
2010-12-07 15:00:00,6.64,6.66,6.6,6.62,2671200.0,5.823,5.8406,5.788,5.8055,2671200.0
2010-12-08 09:30:00,6.62,6.64,6.6,6.61,624800.0,5.8055,5.823,5.788,5.7967,624800.0
2010-12-08 10:00:00,6.61,6.61,6.54,6.57,765600.0,5.7967,5.7967,5.7354,5.7617,765600.0
2010-12-08 11:00:00,6.58,6.6,6.56,6.58,493600.0,5.7704,5.788,5.7529,5.7704,493600.0
2010-12-08 12:00:00,6.58,6.58,6.53,6.54,548800.0,5.7704,5.7704,5.7266,5.7354,548800.0
2010-12-08 13:00:00,6.54,6.56,6.53,6.55,647200.0,5.7354,5.7529,5.7266,5.7441,647200.0
2010-12-08 14:00:00,6.55,6.58,6.54,6.56,572000.0,5.7441,5.7704,5.7354,5.7529,572000.0
2010-12-08 15:00:00,6.56,6.57,6.55,6.57,1164800.0,5.7529,5.7617,5.7441,5.7617,1164800.0
2010-12-09 09:30:00,6.64,6.66,6.61,6.65,716800.0,5.823,5.8406,5.7967,5.8318,716800.0
2010-12-09 10:00:00,6.65,6.66,6.62,6.62,784000.0,5.8318,5.8406,5.8055,5.8055,784000.0
2010-12-09 11:00:00,6.62,6.65,6.61,6.63,351200.0,5.8055,5.8318,5.7967,5.8143,351200.0
2010-12-09 12:00:00,6.63,6.64,6.62,6.64,304800.0,5.8143,5.823,5.8055,5.823,304800.0
2010-12-09 13:00:00,6.64,6.66,6.62,6.64,447200.0,5.823,5.8406,5.8055,5.823,447200.0
2010-12-09 14:00:00,6.64,6.65,6.63,6.64,412000.0,5.823,5.8318,5.8143,5.823,412000.0
2010-12-09 15:00:00,6.64,6.66,6.64,6.65,717600.0,5.823,5.8406,5.823,5.8318,717600.0
2010-12-10 09:30:00,6.68,6.7,6.66,6.67,228000.0,5.8581,5.8757,5.8406,5.8494,228000.0
2010-12-10 10:00:00,6.67,6.68,6.65,6.68,282400.0,5.8494,5.8581,5.8318,5.8581,282400.0
2010-12-10 11:00:00,6.68,6.69,6.65,6.68,714400.0,5.8581,5.8669,5.8318,5.8581,714400.0
2010-12-10 12:00:00,6.68,6.68,6.66,6.67,807200.0,5.8581,5.8581,5.8406,5.8494,807200.0
2010-12-10 13:00:00,6.67,6.67,6.66,6.67,674400.0,5.8494,5.8494,5.8406,5.8494,674400.0
2010-12-10 14:00:00,6.67,6.67,6.66,6.67,436800.0,5.8494,5.8494,5.8406,5.8494,436800.0
2010-12-10 15:00:00,6.67,6.67,6.66,6.66,1410400.0,5.8494,5.8494,5.8406,5.8406,1410400.0
2010-12-13 09:30:00,6.72,6.76,6.71,6.73,1028000.0,5.8949,5.93,5.8861,5.9036,1028000.0
2010-12-13 10:00:00,6.73,6.75,6.72,6.74,1195200.0,5.9036,5.9212,5.8949,5.9124,1195200.0
2010-12-13 11:00:00,6.74,6.74,6.7,6.7,393600.0,5.9124,5.9124,5.8773,5.8773,393600.0
2010-12-13 12:00:00,6.71,6.72,6.69,6.7,281600.0,5.8861,5.8949,5.8685,5.8773,281600.0
2010-12-13 13:00:00,6.7,6.7,6.69,6.7,352000.0,5.8773,5.8773,5.8685,5.8773,352000.0
2010-12-13 14:00:00,6.7,6.7,6.69,6.69,414400.0,5.8773,5.8773,5.8685,5.8685,414400.0
2010-12-13 15:00:00,6.69,6.69,6.66,6.66,913600.0,5.8685,5.8685,5.8422,5.8422,913600.0
2010-12-14 09:30:00,6.66,6.69,6.64,6.67,490400.0,5.8422,5.8685,5.8247,5.851,490400.0
2010-12-14 10:00:00,6.67,6.68,6.66,6.66,656800.0,5.851,5.8598,5.8422,5.8422,656800.0
2010-12-14 11:00:00,6.67,6.68,6.65,6.66,280800.0,5.851,5.8598,5.8335,5.8422,280800.0
2010-12-14 12:00:00,6.66,6.68,6.66,6.67,188000.0,5.8422,5.8598,5.8422,5.851,188000.0
2010-12-14 13:00:00,6.67,6.68,6.66,6.67,184800.0,5.851,5.8598,5.8422,5.851,184800.0
2010-12-14 14:00:00,6.67,6.69,6.65,6.67,512800.0,5.851,5.8685,5.8335,5.851,512800.0
2010-12-14 15:00:00,6.67,6.67,6.63,6.65,908800.0,5.851,5.851,5.8159,5.8335,908800.0
2010-12-15 09:30:00,6.63,6.65,6.6,6.64,448000.0,5.8159,5.8335,5.7896,5.8247,448000.0
2010-12-15 10:00:00,6.64,6.65,6.64,6.65,508000.0,5.8247,5.8335,5.8247,5.8335,508000.0
2010-12-15 11:00:00,6.65,6.65,6.6,6.61,372800.0,5.8335,5.8335,5.7896,5.7984,372800.0
2010-12-15 12:00:00,6.61,6.62,6.58,6.59,256000.0,5.7984,5.8071,5.7721,5.7808,256000.0
2010-12-15 13:00:00,6.59,6.61,6.58,6.61,208800.0,5.7808,5.7984,5.7721,5.7984,208800.0
2010-12-15 14:00:00,6.61,6.61,6.56,6.58,475200.0,5.7984,5.7984,5.7545,5.7721,475200.0
2010-12-15 15:00:00,6.58,6.62,6.58,6.6,868000.0,5.7721,5.8071,5.7721,5.7896,868000.0
2010-12-16 09:30:00,6.62,6.63,6.58,6.58,367200.0,5.8071,5.8159,5.7721,5.7721,367200.0
2010-12-16 10:00:00,6.58,6.61,6.57,6.59,816800.0,5.7721,5.7984,5.7633,5.7808,816800.0
2010-12-16 11:00:00,6.59,6.61,6.59,6.6,1001600.0,5.7808,5.7984,5.7808,5.7896,1001600.0
2010-12-16 12:00:00,6.61,6.62,6.6,6.61,957600.0,5.7984,5.8071,5.7896,5.7984,957600.0
2010-12-16 13:00:00,6.61,6.61,6.59,6.59,487200.0,5.7984,5.7984,5.7808,5.7808,487200.0
2010-12-16 14:00:00,6.6,6.61,6.6,6.61,293600.0,5.7896,5.7984,5.7896,5.7984,293600.0
2010-12-16 15:00:00,6.61,6.65,6.61,6.65,1166400.0,5.7984,5.8335,5.7984,5.8335,1166400.0
2010-12-17 09:30:00,6.67,6.67,6.58,6.61,2360000.0,5.851,5.851,5.7721,5.7984,2360000.0
2010-12-17 10:00:00,6.62,6.62,6.6,6.61,322400.0,5.8071,5.8071,5.7896,5.7984,322400.0
2010-12-17 11:00:00,6.61,6.65,6.61,6.64,808800.0,5.7984,5.8335,5.7984,5.8247,808800.0
2010-12-17 12:00:00,6.64,6.66,6.64,6.65,355200.0,5.8247,5.8422,5.8247,5.8335,355200.0
2010-12-17 13:00:00,6.65,6.67,6.65,6.67,192000.0,5.8335,5.851,5.8335,5.851,192000.0
2010-12-17 14:00:00,6.67,6.68,6.66,6.67,252000.0,5.851,5.8598,5.8422,5.851,252000.0
2010-12-17 15:00:00,6.67,6.67,6.64,6.65,1011200.0,5.851,5.851,5.8247,5.8335,1011200.0
2010-12-20 09:30:00,6.67,6.69,6.61,6.62,468800.0,5.851,5.8685,5.7984,5.8071,468800.0
2010-12-20 10:00:00,6.61,6.62,6.55,6.55,761600.0,5.7984,5.8071,5.7457,5.7457,761600.0
2010-12-20 11:00:00,6.55,6.56,6.54,6.56,604000.0,5.7457,5.7545,5.737,5.7545,604000.0
2010-12-20 12:00:00,6.56,6.61,6.56,6.61,855200.0,5.7545,5.7984,5.7545,5.7984,855200.0
2010-12-20 13:00:00,6.61,6.61,6.58,6.59,792000.0,5.7984,5.7984,5.7721,5.7808,792000.0
2010-12-20 14:00:00,6.59,6.61,6.58,6.59,1326400.0,5.7808,5.7984,5.7721,5.7808,1326400.0
2010-12-20 15:00:00,6.59,6.6,6.57,6.58,1589600.0,5.7808,5.7896,5.7633,5.7721,1589600.0
2010-12-21 09:30:00,6.63,6.63,6.58,6.58,472800.0,5.8159,5.8159,5.7721,5.7721,472800.0
2010-12-21 10:00:00,6.59,6.61,6.58,6.59,637600.0,5.7808,5.7984,5.7721,5.7808,637600.0
2010-12-21 11:00:00,6.59,6.62,6.57,6.62,629600.0,5.7808,5.8071,5.7633,5.8071,629600.0
2010-12-21 12:00:00,6.62,6.65,6.62,6.65,316800.0,5.8071,5.8335,5.8071,5.8335,316800.0
2010-12-21 13:00:00,6.65,6.65,6.63,6.64,420800.0,5.8335,5.8335,5.8159,5.8247,420800.0
2010-12-21 14:00:00,6.64,6.64,6.61,6.61,344000.0,5.8247,5.8247,5.7984,5.7984,344000.0
2010-12-21 15:00:00,6.62,6.62,6.59,6.6,936800.0,5.8071,5.8071,5.7808,5.7896,936800.0
2010-12-22 09:30:00,6.6,6.62,6.59,6.61,344000.0,5.7896,5.8071,5.7808,5.7984,344000.0
2010-12-22 10:00:00,6.6,6.63,6.6,6.63,388000.0,5.7896,5.8159,5.7896,5.8159,388000.0
2010-12-22 11:00:00,6.62,6.62,6.6,6.61,305600.0,5.8071,5.8071,5.7896,5.7984,305600.0
2010-12-22 12:00:00,6.61,6.62,6.59,6.62,691200.0,5.7984,5.8071,5.7808,5.8071,691200.0
2010-12-22 13:00:00,6.62,6.63,6.61,6.63,791200.0,5.8071,5.8159,5.7984,5.8159,791200.0
2010-12-22 14:00:00,6.62,6.63,6.62,6.62,489600.0,5.8071,5.8159,5.8071,5.8071,489600.0
2010-12-22 15:00:00,6.62,6.63,6.61,6.62,586400.0,5.8071,5.8159,5.7984,5.8071,586400.0
2010-12-23 09:30:00,6.63,6.63,6.59,6.6,130400.0,5.8159,5.8159,5.7808,5.7896,130400.0
2010-12-23 10:00:00,6.59,6.61,6.57,6.57,444000.0,5.7808,5.7984,5.7633,5.7633,444000.0
2010-12-23 11:00:00,6.57,6.58,6.56,6.58,524800.0,5.7633,5.7721,5.7545,5.7721,524800.0
2010-12-23 12:00:00,6.58,6.58,6.57,6.57,653600.0,5.7721,5.7721,5.7633,5.7633,653600.0
2010-12-23 13:00:00,6.57,6.58,6.57,6.57,591200.0,5.7633,5.7721,5.7633,5.7633,591200.0
2010-12-23 14:00:00,6.57,6.58,6.55,6.58,456800.0,5.7633,5.7721,5.7457,5.7721,456800.0
2010-12-23 15:00:00,6.58,6.58,6.56,6.57,836800.0,5.7721,5.7721,5.7545,5.7633,836800.0
2010-12-27 09:30:00,6.53,6.55,6.5,6.55,281600.0,5.7282,5.7457,5.7019,5.7457,281600.0
2010-12-27 10:00:00,6.55,6.58,6.54,6.57,590400.0,5.7457,5.7721,5.737,5.7633,590400.0
2010-12-27 11:00:00,6.57,6.58,6.56,6.58,624800.0,5.7633,5.7721,5.7545,5.7721,624800.0
2010-12-27 12:00:00,6.58,6.61,6.58,6.61,334400.0,5.7721,5.7984,5.7721,5.7984,334400.0
2010-12-27 13:00:00,6.61,6.64,6.61,6.63,404800.0,5.7984,5.8247,5.7984,5.8159,404800.0
2010-12-27 14:00:00,6.63,6.63,6.62,6.62,170400.0,5.8159,5.8159,5.8071,5.8071,170400.0
2010-12-27 15:00:00,6.62,6.62,6.61,6.62,384800.0,5.8071,5.8071,5.7984,5.8071,384800.0
2010-12-28 09:30:00,6.65,6.66,6.6,6.6,181600.0,5.8335,5.8422,5.7896,5.7896,181600.0
2010-12-28 10:00:00,6.6,6.61,6.57,6.6,420000.0,5.7896,5.7984,5.7633,5.7896,420000.0
2010-12-28 11:00:00,6.59,6.61,6.58,6.58,362400.0,5.7808,5.7984,5.7721,5.7721,362400.0
2010-12-28 12:00:00,6.58,6.59,6.56,6.57,215200.0,5.7721,5.7808,5.7545,5.7633,215200.0
2010-12-28 13:00:00,6.57,6.58,6.56,6.58,243200.0,5.7633,5.7721,5.7545,5.7721,243200.0
2010-12-28 14:00:00,6.58,6.6,6.58,6.6,362400.0,5.7721,5.7896,5.7721,5.7896,362400.0
2010-12-28 15:00:00,6.6,6.61,6.6,6.61,737600.0,5.7896,5.7984,5.7896,5.7984,737600.0
2010-12-29 09:30:00,6.62,6.63,6.61,6.63,253600.0,5.8071,5.8159,5.7984,5.8159,253600.0
2010-12-29 10:00:00,6.63,6.66,6.61,6.64,635200.0,5.8159,5.8422,5.7984,5.8247,635200.0
2010-12-29 11:00:00,6.64,6.64,6.62,6.63,232800.0,5.8247,5.8247,5.8071,5.8159,232800.0
2010-12-29 12:00:00,6.63,6.64,6.63,6.64,230400.0,5.8159,5.8247,5.8159,5.8247,230400.0
2010-12-29 13:00:00,6.64,6.65,6.63,6.64,279200.0,5.8247,5.8335,5.8159,5.8247,279200.0
2010-12-29 14:00:00,6.64,6.65,6.64,6.65,356000.0,5.8247,5.8335,5.8247,5.8335,356000.0
2010-12-29 15:00:00,6.65,6.65,6.63,6.63,520000.0,5.8335,5.8335,5.8159,5.8159,520000.0
2010-12-30 09:30:00,6.63,6.65,6.61,6.63,223200.0,5.8159,5.8335,5.7984,5.8159,223200.0
2010-12-30 10:00:00,6.63,6.63,6.61,6.62,344800.0,5.8159,5.8159,5.7984,5.8071,344800.0
2010-12-30 11:00:00,6.62,6.62,6.6,6.61,283200.0,5.8071,5.8071,5.7896,5.7984,283200.0
2010-12-30 12:00:00,6.61,6.63,6.61,6.62,212000.0,5.7984,5.8159,5.7984,5.8071,212000.0
2010-12-30 13:00:00,6.62,6.62,6.61,6.61,343200.0,5.8071,5.8071,5.7984,5.7984,343200.0
2010-12-30 14:00:00,6.61,6.62,6.61,6.62,218400.0,5.7984,5.8071,5.7984,5.8071,218400.0
2010-12-30 15:00:00,6.62,6.62,6.61,6.62,573600.0,5.8071,5.8071,5.7984,5.8071,573600.0
2010-12-31 09:30:00,6.59,6.62,6.56,6.57,223200.0,5.7808,5.8071,5.7545,5.7633,223200.0
2010-12-31 10:00:00,6.57,6.61,6.57,6.61,479200.0,5.7633,5.7984,5.7633,5.7984,479200.0
2010-12-31 11:00:00,6.62,6.62,6.58,6.58,543200.0,5.8071,5.8071,5.7721,5.7721,543200.0
2010-12-31 12:00:00,6.59,6.59,6.58,6.58,364800.0,5.7808,5.7808,5.7721,5.7721,364800.0
2010-12-31 13:00:00,6.58,6.6,6.58,6.59,400800.0,5.7721,5.7896,5.7721,5.7808,400800.0
2010-12-31 14:00:00,6.59,6.61,6.59,6.61,281600.0,5.7808,5.7984,5.7808,5.7984,281600.0
2010-12-31 15:00:00,6.6,6.6,6.58,6.6,844800.0,5.7896,5.7896,5.7721,5.7896,844800.0
2011-01-03 09:30:00,6.66,6.7,6.65,6.69,285600.0,5.8422,5.8773,5.8335,5.8685,285600.0
2011-01-03 10:00:00,6.69,6.73,6.67,6.73,681600.0,5.8685,5.9036,5.851,5.9036,681600.0
2011-01-03 11:00:00,6.73,6.73,6.71,6.73,405600.0,5.9036,5.9036,5.8861,5.9036,405600.0
2011-01-03 12:00:00,6.73,6.74,6.72,6.72,275200.0,5.9036,5.9124,5.8949,5.8949,275200.0
2011-01-03 13:00:00,6.72,6.73,6.71,6.71,397600.0,5.8949,5.9036,5.8861,5.8861,397600.0
2011-01-03 14:00:00,6.72,6.73,6.71,6.73,652800.0,5.8949,5.9036,5.8861,5.9036,652800.0
2011-01-03 15:00:00,6.73,6.73,6.67,6.67,1563200.0,5.9036,5.9036,5.851,5.851,1563200.0
2011-01-04 09:30:00,6.68,6.7,6.62,6.64,476800.0,5.8598,5.8773,5.8071,5.8247,476800.0
2011-01-04 10:00:00,6.64,6.67,6.63,6.63,853600.0,5.8247,5.851,5.8159,5.8159,853600.0
2011-01-04 11:00:00,6.63,6.63,6.58,6.59,757600.0,5.8159,5.8159,5.7721,5.7808,757600.0
2011-01-04 12:00:00,6.58,6.6,6.56,6.57,357600.0,5.7721,5.7896,5.7545,5.7633,357600.0
2011-01-04 13:00:00,6.57,6.59,6.56,6.56,467200.0,5.7633,5.7808,5.7545,5.7545,467200.0
2011-01-04 14:00:00,6.56,6.57,6.55,6.56,1730400.0,5.7545,5.7633,5.7457,5.7545,1730400.0
2011-01-04 15:00:00,6.56,6.56,6.53,6.55,1805600.0,5.7545,5.7545,5.7282,5.7457,1805600.0
2011-01-05 09:30:00,6.53,6.55,6.49,6.5,737600.0,5.7282,5.7457,5.6931,5.7019,737600.0
2011-01-05 10:00:00,6.5,6.54,6.47,6.47,1492000.0,5.7019,5.737,5.6756,5.6756,1492000.0
2011-01-05 11:00:00,6.47,6.53,6.46,6.53,1016000.0,5.6756,5.7282,5.6668,5.7282,1016000.0
2011-01-05 12:00:00,6.53,6.54,6.52,6.53,1000000.0,5.7282,5.737,5.7194,5.7282,1000000.0
2011-01-05 13:00:00,6.53,6.54,6.52,6.53,1036000.0,5.7282,5.737,5.7194,5.7282,1036000.0
2011-01-05 14:00:00,6.53,6.54,6.48,6.49,940000.0,5.7282,5.737,5.6843,5.6931,940000.0
2011-01-05 15:00:00,6.49,6.5,6.48,6.49,2250400.0,5.6931,5.7019,5.6843,5.6931,2250400.0
2011-01-06 09:30:00,6.46,6.5,6.43,6.46,629600.0,5.6668,5.7019,5.6405,5.6668,629600.0
2011-01-06 10:00:00,6.46,6.55,6.46,6.48,959200.0,5.6668,5.7457,5.6668,5.6843,959200.0
2011-01-06 11:00:00,6.48,6.49,6.45,6.47,793600.0,5.6843,5.6931,5.658,5.6756,793600.0
2011-01-06 12:00:00,6.47,6.48,6.46,6.46,1089600.0,5.6756,5.6843,5.6668,5.6668,1089600.0
2011-01-06 13:00:00,6.46,6.48,6.45,6.48,630400.0,5.6668,5.6843,5.658,5.6843,630400.0
2011-01-06 14:00:00,6.48,6.49,6.44,6.46,674400.0,5.6843,5.6931,5.6492,5.6668,674400.0
2011-01-06 15:00:00,6.46,6.47,6.44,6.46,1670400.0,5.6668,5.6756,5.6492,5.6668,1670400.0
2011-01-07 09:30:00,6.47,6.5,6.46,6.47,565600.0,5.6756,5.7019,5.6668,5.6756,565600.0
2011-01-07 10:00:00,6.47,6.52,6.47,6.49,970400.0,5.6756,5.7194,5.6756,5.6931,970400.0
2011-01-07 11:00:00,6.49,6.5,6.47,6.5,868800.0,5.6931,5.7019,5.6756,5.7019,868800.0
2011-01-07 12:00:00,6.5,6.5,6.46,6.48,770400.0,5.7019,5.7019,5.6668,5.6843,770400.0
2011-01-07 13:00:00,6.48,6.51,6.47,6.47,537600.0,5.6843,5.7106,5.6756,5.6756,537600.0
2011-01-07 14:00:00,6.47,6.48,6.46,6.46,508000.0,5.6756,5.6843,5.6668,5.6668,508000.0
2011-01-07 15:00:00,6.46,6.48,6.46,6.48,1472000.0,5.6668,5.6843,5.6668,5.6843,1472000.0
2011-01-10 09:30:00,6.46,6.47,6.42,6.42,665600.0,5.6668,5.6756,5.6317,5.6317,665600.0
2011-01-10 10:00:00,6.42,6.47,6.41,6.45,1502400.0,5.6317,5.6756,5.6229,5.658,1502400.0
2011-01-10 11:00:00,6.45,6.46,6.43,6.44,1376000.0,5.658,5.6668,5.6405,5.6492,1376000.0
2011-01-10 12:00:00,6.44,6.46,6.43,6.45,1112000.0,5.6492,5.6668,5.6405,5.658,1112000.0
2011-01-10 13:00:00,6.45,6.47,6.45,6.47,734400.0,5.658,5.6756,5.658,5.6756,734400.0
2011-01-10 14:00:00,6.47,6.48,6.45,6.47,997600.0,5.6756,5.6843,5.658,5.6756,997600.0
2011-01-10 15:00:00,6.47,6.51,6.47,6.49,1296800.0,5.6756,5.7106,5.6756,5.6931,1296800.0
2011-01-11 09:30:00,6.51,6.53,6.49,6.51,304800.0,5.7106,5.7282,5.6931,5.7106,304800.0
2011-01-11 10:00:00,6.5,6.52,6.49,6.51,760000.0,5.7019,5.7194,5.6931,5.7106,760000.0
2011-01-11 11:00:00,6.51,6.54,6.51,6.52,461600.0,5.7106,5.737,5.7106,5.7194,461600.0
2011-01-11 12:00:00,6.52,6.54,6.52,6.53,360000.0,5.7194,5.737,5.7194,5.7282,360000.0
2011-01-11 13:00:00,6.53,6.54,6.51,6.52,992000.0,5.7282,5.737,5.7106,5.7194,992000.0
2011-01-11 14:00:00,6.52,6.54,6.51,6.54,919200.0,5.7194,5.737,5.7106,5.737,919200.0
2011-01-11 15:00:00,6.54,6.56,6.53,6.55,1202400.0,5.737,5.7545,5.7282,5.7457,1202400.0
2011-01-12 09:30:00,6.6,6.62,6.57,6.59,237600.0,5.7896,5.8071,5.7633,5.7808,237600.0
2011-01-12 10:00:00,6.59,6.6,6.58,6.59,698400.0,5.7808,5.7896,5.7721,5.7808,698400.0
2011-01-12 11:00:00,6.59,6.6,6.58,6.58,1064800.0,5.7808,5.7896,5.7721,5.7721,1064800.0
2011-01-12 12:00:00,6.58,6.59,6.57,6.57,715200.0,5.7721,5.7808,5.7633,5.7633,715200.0
2011-01-12 13:00:00,6.57,6.59,6.57,6.58,437600.0,5.7633,5.7808,5.7633,5.7721,437600.0
2011-01-12 14:00:00,6.58,6.58,6.57,6.58,544800.0,5.7721,5.7721,5.7633,5.7721,544800.0
2011-01-12 15:00:00,6.58,6.6,6.57,6.6,1673600.0,5.7721,5.7896,5.7633,5.7896,1673600.0
2011-01-13 09:30:00,6.6,6.62,6.58,6.59,460000.0,5.7896,5.8071,5.7721,5.7808,460000.0
2011-01-13 10:00:00,6.59,6.6,6.56,6.6,1192800.0,5.7808,5.7896,5.7545,5.7896,1192800.0
2011-01-13 11:00:00,6.6,6.61,6.57,6.57,907200.0,5.7896,5.7984,5.7633,5.7633,907200.0
2011-01-13 12:00:00,6.57,6.61,6.57,6.61,904800.0,5.7633,5.7984,5.7633,5.7984,904800.0
2011-01-13 13:00:00,6.6,6.62,6.59,6.6,700800.0,5.7896,5.8071,5.7808,5.7896,700800.0
2011-01-13 14:00:00,6.61,6.61,6.57,6.57,812800.0,5.7984,5.7984,5.7633,5.7633,812800.0
2011-01-13 15:00:00,6.57,6.58,6.55,6.57,2287200.0,5.7633,5.7721,5.7457,5.7633,2287200.0
2011-01-14 09:30:00,6.57,6.6,6.55,6.57,845600.0,5.7633,5.7896,5.7457,5.7633,845600.0
2011-01-14 10:00:00,6.57,6.59,6.54,6.55,2828800.0,5.7633,5.7808,5.737,5.7457,2828800.0
2011-01-14 11:00:00,6.55,6.59,6.55,6.57,1802400.0,5.7457,5.7808,5.7457,5.7633,1802400.0
2011-01-14 12:00:00,6.57,6.58,6.54,6.54,2687200.0,5.7633,5.7721,5.737,5.737,2687200.0
2011-01-14 13:00:00,6.54,6.54,6.49,6.5,1833600.0,5.737,5.737,5.6931,5.7019,1833600.0
2011-01-14 14:00:00,6.49,6.5,6.49,6.5,1586400.0,5.6931,5.7019,5.6931,5.7019,1586400.0
2011-01-14 15:00:00,6.5,6.54,6.49,6.53,4353600.0,5.7019,5.737,5.6931,5.7282,4353600.0
2011-01-18 09:30:00,6.54,6.66,6.54,6.66,1422400.0,5.737,5.8422,5.737,5.8422,1422400.0
2011-01-18 10:00:00,6.66,6.68,6.61,6.61,1573600.0,5.8422,5.8598,5.7984,5.7984,1573600.0
2011-01-18 11:00:00,6.62,6.68,6.61,6.65,1494400.0,5.8071,5.8598,5.7984,5.8335,1494400.0
2011-01-18 12:00:00,6.65,6.7,6.64,6.69,824000.0,5.8335,5.8773,5.8247,5.8685,824000.0
2011-01-18 13:00:00,6.7,6.71,6.68,6.68,870400.0,5.8773,5.8861,5.8598,5.8598,870400.0
2011-01-18 14:00:00,6.68,6.71,6.67,6.68,809600.0,5.8598,5.8861,5.851,5.8598,809600.0
2011-01-18 15:00:00,6.68,6.68,6.61,6.61,3607200.0,5.8598,5.8598,5.7984,5.7984,3607200.0
2011-01-19 09:30:00,6.59,6.59,6.32,6.55,3756800.0,5.7808,5.7808,5.544,5.7457,3756800.0
2011-01-19 10:00:00,6.55,6.61,6.48,6.51,3711200.0,5.7457,5.7984,5.6843,5.7106,3711200.0
2011-01-19 11:00:00,6.5,6.55,6.5,6.55,1559200.0,5.7019,5.7457,5.7019,5.7457,1559200.0
2011-01-19 12:00:00,6.55,6.56,6.5,6.52,1624800.0,5.7457,5.7545,5.7019,5.7194,1624800.0
2011-01-19 13:00:00,6.52,6.53,6.5,6.53,1364000.0,5.7194,5.7282,5.7019,5.7282,1364000.0
2011-01-19 14:00:00,6.53,6.58,6.52,6.57,2280800.0,5.7282,5.7721,5.7194,5.7633,2280800.0
2011-01-19 15:00:00,6.57,6.63,6.56,6.61,4713600.0,5.7633,5.8159,5.7545,5.7984,4713600.0
2011-01-20 09:30:00,6.64,6.68,6.53,6.54,3968800.0,5.8247,5.8598,5.7282,5.737,3968800.0
2011-01-20 10:00:00,6.54,6.55,6.51,6.53,2456800.0,5.737,5.7457,5.7106,5.7282,2456800.0
2011-01-20 11:00:00,6.53,6.57,6.52,6.57,1752000.0,5.7282,5.7633,5.7194,5.7633,1752000.0
2011-01-20 12:00:00,6.57,6.57,6.53,6.56,1259200.0,5.7633,5.7633,5.7282,5.7545,1259200.0
2011-01-20 13:00:00,6.56,6.57,6.55,6.56,1185600.0,5.7545,5.7633,5.7457,5.7545,1185600.0
2011-01-20 14:00:00,6.56,6.58,6.55,6.57,1151200.0,5.7545,5.7721,5.7457,5.7633,1151200.0
2011-01-20 15:00:00,6.57,6.58,6.53,6.55,1776800.0,5.7633,5.7721,5.7282,5.7457,1776800.0
2011-01-21 09:30:00,6.61,6.67,6.58,6.64,7119200.0,5.7984,5.851,5.7721,5.8247,7119200.0
2011-01-21 10:00:00,6.64,6.67,6.63,6.66,1452800.0,5.8247,5.851,5.8159,5.8422,1452800.0
2011-01-21 11:00:00,6.66,6.69,6.66,6.68,1364000.0,5.8422,5.8685,5.8422,5.8598,1364000.0
2011-01-21 12:00:00,6.68,6.7,6.64,6.67,1171200.0,5.8598,5.8773,5.8247,5.851,1171200.0
2011-01-21 13:00:00,6.67,6.67,6.64,6.65,1146400.0,5.851,5.851,5.8247,5.8335,1146400.0
2011-01-21 14:00:00,6.65,6.67,6.64,6.66,2887200.0,5.8335,5.851,5.8247,5.8422,2887200.0
2011-01-21 15:00:00,6.66,6.67,6.65,6.66,3570400.0,5.8422,5.851,5.8335,5.8422,3570400.0
2011-01-24 09:30:00,6.64,6.68,6.63,6.67,920000.0,5.8247,5.8598,5.8159,5.851,920000.0
2011-01-24 10:00:00,6.67,6.79,6.63,6.77,4160000.0,5.851,5.9563,5.8159,5.9387,4160000.0
2011-01-24 11:00:00,6.76,6.85,6.76,6.84,1727200.0,5.93,6.0089,5.93,6.0001,1727200.0
2011-01-24 12:00:00,6.84,6.86,6.81,6.84,2888800.0,6.0001,6.0177,5.9738,6.0001,2888800.0
2011-01-24 13:00:00,6.84,6.86,6.82,6.84,1498400.0,6.0001,6.0177,5.9826,6.0001,1498400.0
2011-01-24 14:00:00,6.84,6.87,6.83,6.84,1871200.0,6.0001,6.0264,5.9914,6.0001,1871200.0
2011-01-24 15:00:00,6.83,6.84,6.82,6.84,2536800.0,5.9914,6.0001,5.9826,6.0001,2536800.0
2011-01-25 09:30:00,6.83,6.85,6.8,6.85,1001600.0,5.9914,6.0089,5.965,6.0089,1001600.0
2011-01-25 10:00:00,6.84,6.86,6.8,6.81,1156000.0,6.0001,6.0177,5.965,5.9738,1156000.0
2011-01-25 11:00:00,6.81,6.81,6.76,6.81,1710400.0,5.9738,5.9738,5.93,5.9738,1710400.0
2011-01-25 12:00:00,6.81,6.86,6.81,6.84,1363200.0,5.9738,6.0177,5.9738,6.0001,1363200.0
2011-01-25 13:00:00,6.84,6.85,6.82,6.84,1448000.0,6.0001,6.0089,5.9826,6.0001,1448000.0
2011-01-25 14:00:00,6.84,6.85,6.8,6.83,1884000.0,6.0001,6.0089,5.965,5.9914,1884000.0
2011-01-25 15:00:00,6.82,6.88,6.82,6.88,5206400.0,5.9826,6.0352,5.9826,6.0352,5206400.0
2011-01-26 09:30:00,6.89,6.92,6.81,6.83,5013600.0,6.044,6.0703,5.9738,5.9914,5013600.0
2011-01-26 10:00:00,6.83,6.92,6.82,6.89,1884800.0,5.9914,6.0703,5.9826,6.044,1884800.0
2011-01-26 11:00:00,6.89,6.9,6.87,6.89,1227200.0,6.044,6.0528,6.0264,6.044,1227200.0
2011-01-26 12:00:00,6.89,6.93,6.89,6.92,944800.0,6.044,6.0791,6.044,6.0703,944800.0
2011-01-26 13:00:00,6.92,6.92,6.89,6.91,536000.0,6.0703,6.0703,6.044,6.0615,536000.0
2011-01-26 14:00:00,6.91,6.94,6.9,6.93,1480000.0,6.0615,6.0879,6.0528,6.0791,1480000.0
2011-01-26 15:00:00,6.93,6.94,6.9,6.92,1959200.0,6.0791,6.0879,6.0528,6.0703,1959200.0
2011-01-27 09:30:00,6.96,7.02,6.96,7.0,1352000.0,6.1054,6.158,6.1054,6.1405,1352000.0
2011-01-27 10:00:00,7.01,7.05,7.0,7.02,1774400.0,6.1493,6.1843,6.1405,6.158,1774400.0
2011-01-27 11:00:00,7.02,7.02,7.0,7.02,1586400.0,6.158,6.158,6.1405,6.158,1586400.0
2011-01-27 12:00:00,7.02,7.02,7.01,7.02,795200.0,6.158,6.158,6.1493,6.158,795200.0
2011-01-27 13:00:00,7.02,7.06,7.01,7.05,1368800.0,6.158,6.1931,6.1493,6.1843,1368800.0
2011-01-27 14:00:00,7.05,7.07,7.04,7.07,1377600.0,6.1843,6.2019,6.1756,6.2019,1377600.0
2011-01-27 15:00:00,7.07,7.1,7.07,7.09,4049600.0,6.2019,6.2282,6.2019,6.2194,4049600.0
2011-01-28 09:30:00,7.09,7.09,7.05,7.07,572800.0,6.2194,6.2194,6.1843,6.2019,572800.0
2011-01-28 10:00:00,7.07,7.07,6.94,6.97,1809600.0,6.2019,6.2019,6.0879,6.1142,1809600.0
2011-01-28 11:00:00,6.97,7.01,6.9,6.91,1056000.0,6.1142,6.1493,6.0528,6.0615,1056000.0
2011-01-28 12:00:00,6.9,6.9,6.86,6.89,1038400.0,6.0528,6.0528,6.0177,6.044,1038400.0
2011-01-28 13:00:00,6.9,6.9,6.86,6.88,1704800.0,6.0528,6.0528,6.0177,6.0352,1704800.0
2011-01-28 14:00:00,6.88,6.9,6.87,6.9,1339200.0,6.0352,6.0528,6.0264,6.0528,1339200.0
2011-01-28 15:00:00,6.9,6.9,6.87,6.88,3363200.0,6.0528,6.0528,6.0264,6.0352,3363200.0
2011-01-31 09:30:00,6.92,6.94,6.87,6.87,614400.0,6.0703,6.0879,6.0264,6.0264,614400.0
2011-01-31 10:00:00,6.88,6.88,6.85,6.87,1467200.0,6.0352,6.0352,6.0089,6.0264,1467200.0
2011-01-31 11:00:00,6.87,6.9,6.86,6.89,2818400.0,6.0264,6.0528,6.0177,6.044,2818400.0
2011-01-31 12:00:00,6.89,6.92,6.89,6.9,1514400.0,6.044,6.0703,6.044,6.0528,1514400.0
2011-01-31 13:00:00,6.9,6.94,6.89,6.93,905600.0,6.0528,6.0879,6.044,6.0791,905600.0
2011-01-31 14:00:00,6.93,6.94,6.89,6.9,1092800.0,6.0791,6.0879,6.044,6.0528,1092800.0
2011-01-31 15:00:00,6.9,6.92,6.9,6.92,2233600.0,6.0528,6.0703,6.0528,6.0703,2233600.0
2011-02-01 09:30:00,6.96,7.0,6.95,6.99,1361600.0,6.1054,6.1405,6.0966,6.1317,1361600.0
2011-02-01 10:00:00,6.99,7.09,6.98,7.09,2825600.0,6.1317,6.2194,6.1229,6.2194,2825600.0
2011-02-01 11:00:00,7.09,7.14,7.05,7.13,1448000.0,6.2194,6.2633,6.1843,6.2545,1448000.0
2011-02-01 12:00:00,7.13,7.14,7.11,7.12,1464800.0,6.2545,6.2633,6.237,6.2457,1464800.0
2011-02-01 13:00:00,7.12,7.13,7.11,7.12,1080000.0,6.2457,6.2545,6.237,6.2457,1080000.0
2011-02-01 14:00:00,7.12,7.12,7.09,7.11,1417600.0,6.2457,6.2457,6.2194,6.237,1417600.0
2011-02-01 15:00:00,7.11,7.11,7.1,7.11,2988800.0,6.237,6.237,6.2282,6.237,2988800.0
2011-02-02 09:30:00,7.07,7.16,7.04,7.15,605600.0,6.2019,6.2808,6.1756,6.2721,605600.0
2011-02-02 10:00:00,7.15,7.18,7.12,7.16,1253600.0,6.2721,6.2984,6.2457,6.2808,1253600.0
2011-02-02 11:00:00,7.16,7.17,7.13,7.17,1398400.0,6.2808,6.2896,6.2545,6.2896,1398400.0
2011-02-02 12:00:00,7.17,7.18,7.15,7.17,1035200.0,6.2896,6.2984,6.2721,6.2896,1035200.0
2011-02-02 13:00:00,7.17,7.18,7.16,7.17,768000.0,6.2896,6.2984,6.2808,6.2896,768000.0
2011-02-02 14:00:00,7.17,7.18,7.15,7.17,1199200.0,6.2896,6.2984,6.2721,6.2896,1199200.0
2011-02-02 15:00:00,7.18,7.18,7.14,7.14,2200800.0,6.2984,6.2984,6.2633,6.2633,2200800.0
2011-02-03 09:30:00,7.11,7.14,7.1,7.13,1599200.0,6.237,6.2633,6.2282,6.2545,1599200.0
2011-02-03 10:00:00,7.13,7.14,7.07,7.1,1538400.0,6.2545,6.2633,6.2019,6.2282,1538400.0
2011-02-03 11:00:00,7.1,7.14,7.06,7.14,567200.0,6.2282,6.2633,6.1931,6.2633,567200.0
2011-02-03 12:00:00,7.13,7.14,7.09,7.11,604800.0,6.2545,6.2633,6.2194,6.237,604800.0
2011-02-03 13:00:00,7.11,7.11,7.08,7.09,380000.0,6.237,6.237,6.2107,6.2194,380000.0
2011-02-03 14:00:00,7.09,7.11,7.08,7.1,773600.0,6.2194,6.237,6.2107,6.2282,773600.0
2011-02-03 15:00:00,7.11,7.11,7.09,7.1,1724000.0,6.237,6.237,6.2194,6.2282,1724000.0
2011-02-04 09:30:00,7.07,7.14,7.07,7.14,774400.0,6.2019,6.2633,6.2019,6.2633,774400.0
2011-02-04 10:00:00,7.14,7.15,7.12,7.13,1548000.0,6.2633,6.2721,6.2457,6.2545,1548000.0
2011-02-04 11:00:00,7.12,7.13,7.11,7.12,724800.0,6.2457,6.2545,6.237,6.2457,724800.0
2011-02-04 12:00:00,7.12,7.14,7.11,7.14,563200.0,6.2457,6.2633,6.237,6.2633,563200.0
2011-02-04 13:00:00,7.14,7.18,7.13,7.18,442400.0,6.2633,6.2984,6.2545,6.2984,442400.0
2011-02-04 14:00:00,7.18,7.18,7.17,7.18,400800.0,6.2984,6.2984,6.2896,6.2984,400800.0
2011-02-04 15:00:00,7.18,7.2,7.17,7.19,1188000.0,6.2984,6.3159,6.2896,6.3072,1188000.0
2011-02-07 09:30:00,7.23,7.33,7.22,7.33,1072800.0,6.3422,6.43,6.3335,6.43,1072800.0
2011-02-07 10:00:00,7.33,7.35,7.29,7.3,1779200.0,6.43,6.4475,6.3949,6.4036,1779200.0
2011-02-07 11:00:00,7.3,7.31,7.24,7.25,1556000.0,6.4036,6.4124,6.351,6.3598,1556000.0
2011-02-07 12:00:00,7.25,7.25,7.23,7.23,533600.0,6.3598,6.3598,6.3422,6.3422,533600.0
2011-02-07 13:00:00,7.23,7.25,7.22,7.23,416000.0,6.3422,6.3598,6.3335,6.3422,416000.0
2011-02-07 14:00:00,7.23,7.24,7.19,7.2,830400.0,6.3422,6.351,6.3072,6.3159,830400.0
2011-02-07 15:00:00,7.2,7.21,7.19,7.2,2084000.0,6.3159,6.3247,6.3072,6.3159,2084000.0
2011-02-08 09:30:00,7.21,7.22,7.14,7.19,3736000.0,6.3247,6.3335,6.2633,6.3072,3736000.0
2011-02-08 10:00:00,7.19,7.19,7.12,7.12,5493600.0,6.3072,6.3072,6.2457,6.2457,5493600.0
2011-02-08 11:00:00,7.12,7.13,7.11,7.13,5609600.0,6.2457,6.2545,6.237,6.2545,5609600.0
2011-02-08 12:00:00,7.12,7.14,7.12,7.14,776800.0,6.2457,6.2633,6.2457,6.2633,776800.0
2011-02-08 13:00:00,7.14,7.14,7.13,7.13,544800.0,6.2633,6.2633,6.2545,6.2545,544800.0
2011-02-08 14:00:00,7.13,7.13,7.12,7.13,1401600.0,6.2545,6.2545,6.2457,6.2545,1401600.0
2011-02-08 15:00:00,7.13,7.14,7.12,7.13,3280000.0,6.2545,6.2633,6.2457,6.2545,3280000.0
2011-02-09 09:30:00,7.11,7.16,7.1,7.16,399200.0,6.237,6.2808,6.2282,6.2808,399200.0
2011-02-09 10:00:00,7.16,7.18,7.15,7.18,725600.0,6.2808,6.2984,6.2721,6.2984,725600.0
2011-02-09 11:00:00,7.18,7.19,7.14,7.15,654400.0,6.2984,6.3072,6.2633,6.2721,654400.0
2011-02-09 12:00:00,7.15,7.18,7.14,7.17,424000.0,6.2721,6.2984,6.2633,6.2896,424000.0
2011-02-09 13:00:00,7.17,7.2,7.16,7.18,487200.0,6.2896,6.3159,6.2808,6.2984,487200.0
2011-02-09 14:00:00,7.17,7.17,7.13,7.15,666400.0,6.2896,6.2896,6.2545,6.2721,666400.0
2011-02-09 15:00:00,7.15,7.18,7.15,7.18,1189600.0,6.2721,6.2984,6.2721,6.2984,1189600.0
2011-02-10 09:30:00,7.12,7.15,7.12,7.14,565600.0,6.2457,6.2721,6.2457,6.2633,565600.0
2011-02-10 10:00:00,7.14,7.21,7.13,7.19,939200.0,6.2633,6.3247,6.2545,6.3072,939200.0
2011-02-10 11:00:00,7.19,7.26,7.19,7.25,486400.0,6.3072,6.3686,6.3072,6.3598,486400.0
2011-02-10 12:00:00,7.25,7.25,7.23,7.23,352800.0,6.3598,6.3598,6.3422,6.3422,352800.0
2011-02-10 13:00:00,7.23,7.25,7.22,7.24,356800.0,6.3422,6.3598,6.3335,6.351,356800.0
2011-02-10 14:00:00,7.24,7.28,7.23,7.26,696800.0,6.351,6.3861,6.3422,6.3686,696800.0
2011-02-10 15:00:00,7.26,7.29,7.23,7.25,2417600.0,6.3686,6.3949,6.3422,6.3598,2417600.0
2011-02-11 09:30:00,7.2,7.26,7.18,7.24,352000.0,6.3159,6.3686,6.2984,6.351,352000.0
2011-02-11 10:00:00,7.24,7.31,7.23,7.31,539200.0,6.351,6.4124,6.3422,6.4124,539200.0
2011-02-11 11:00:00,7.31,7.33,7.28,7.28,828000.0,6.4124,6.43,6.3861,6.3861,828000.0
2011-02-11 12:00:00,7.28,7.3,7.27,7.3,278400.0,6.3861,6.4036,6.3773,6.4036,278400.0
2011-02-11 13:00:00,7.3,7.3,7.28,7.29,388000.0,6.4036,6.4036,6.3861,6.3949,388000.0
2011-02-11 14:00:00,7.29,7.32,7.28,7.31,429600.0,6.3949,6.4212,6.3861,6.4124,429600.0
2011-02-11 15:00:00,7.31,7.32,7.3,7.32,991200.0,6.4124,6.4212,6.4036,6.4212,991200.0
2011-02-14 09:30:00,7.32,7.32,7.28,7.29,515200.0,6.4212,6.4212,6.3861,6.3949,515200.0
2011-02-14 10:00:00,7.29,7.31,7.22,7.23,1099200.0,6.3949,6.4124,6.3335,6.3422,1099200.0
2011-02-14 11:00:00,7.23,7.24,7.22,7.24,967200.0,6.3422,6.351,6.3335,6.351,967200.0
2011-02-14 12:00:00,7.24,7.28,7.23,7.27,678400.0,6.351,6.3861,6.3422,6.3773,678400.0
2011-02-14 13:00:00,7.27,7.27,7.26,7.27,446400.0,6.3773,6.3773,6.3686,6.3773,446400.0
2011-02-14 14:00:00,7.26,7.27,7.25,7.26,650400.0,6.3686,6.3773,6.3598,6.3686,650400.0
2011-02-14 15:00:00,7.26,7.27,7.26,7.26,1362400.0,6.3686,6.3773,6.3686,6.3686,1362400.0
2011-02-15 09:30:00,7.23,7.25,7.18,7.2,389600.0,6.3422,6.3598,6.2984,6.3159,389600.0
2011-02-15 10:00:00,7.2,7.2,7.15,7.16,1302400.0,6.3159,6.3159,6.2721,6.2808,1302400.0
2011-02-15 11:00:00,7.16,7.18,7.16,7.16,832800.0,6.2808,6.2984,6.2808,6.2808,832800.0
2011-02-15 12:00:00,7.16,7.18,7.16,7.17,821600.0,6.2808,6.2984,6.2808,6.2896,821600.0
2011-02-15 13:00:00,7.17,7.18,7.17,7.17,500000.0,6.2896,6.2984,6.2896,6.2896,500000.0
2011-02-15 14:00:00,7.17,7.18,7.16,7.17,463200.0,6.2896,6.2984,6.2808,6.2896,463200.0
2011-02-15 15:00:00,7.18,7.19,7.17,7.19,2368800.0,6.2984,6.3072,6.2896,6.3072,2368800.0
2011-02-16 09:30:00,7.22,7.24,7.19,7.21,615200.0,6.3335,6.351,6.3072,6.3247,615200.0
2011-02-16 10:00:00,7.21,7.22,7.18,7.21,1514400.0,6.3247,6.3335,6.2984,6.3247,1514400.0
2011-02-16 11:00:00,7.22,7.22,7.18,7.19,1264800.0,6.3335,6.3335,6.2984,6.3072,1264800.0
2011-02-16 12:00:00,7.19,7.19,7.15,7.19,804800.0,6.3072,6.3072,6.2721,6.3072,804800.0
2011-02-16 13:00:00,7.19,7.2,7.17,7.19,591200.0,6.3072,6.3159,6.2896,6.3072,591200.0
2011-02-16 14:00:00,7.19,7.2,7.16,7.2,784000.0,6.3072,6.3159,6.2808,6.3159,784000.0
2011-02-16 15:00:00,7.19,7.2,7.17,7.18,3637600.0,6.3072,6.3159,6.2896,6.2984,3637600.0
2011-02-17 09:30:00,7.17,7.17,7.13,7.15,440000.0,6.2896,6.2896,6.2545,6.2721,440000.0
2011-02-17 10:00:00,7.16,7.19,7.15,7.17,1040000.0,6.2808,6.3072,6.2721,6.2896,1040000.0
2011-02-17 11:00:00,7.17,7.19,7.17,7.19,820800.0,6.2896,6.3072,6.2896,6.3072,820800.0
2011-02-17 12:00:00,7.18,7.19,7.18,7.18,1620000.0,6.2984,6.3072,6.2984,6.2984,1620000.0
2011-02-17 13:00:00,7.18,7.19,7.18,7.18,650400.0,6.2984,6.3072,6.2984,6.2984,650400.0
2011-02-17 14:00:00,7.18,7.19,7.17,7.17,816000.0,6.2984,6.3072,6.2896,6.2896,816000.0
2011-02-17 15:00:00,7.18,7.19,7.17,7.18,1478400.0,6.2984,6.3072,6.2896,6.2984,1478400.0
2011-02-18 09:30:00,7.26,7.27,7.19,7.21,1886400.0,6.3686,6.3773,6.3072,6.3247,1886400.0
2011-02-18 10:00:00,7.21,7.22,7.19,7.19,909600.0,6.3247,6.3335,6.3072,6.3072,909600.0
2011-02-18 11:00:00,7.19,7.2,7.17,7.18,1841600.0,6.3072,6.3159,6.2896,6.2984,1841600.0
2011-02-18 12:00:00,7.18,7.2,7.17,7.19,641600.0,6.2984,6.3159,6.2896,6.3072,641600.0
2011-02-18 13:00:00,7.19,7.2,7.18,7.2,829600.0,6.3072,6.3159,6.2984,6.3159,829600.0
2011-02-18 14:00:00,7.2,7.2,7.14,7.17,1000000.0,6.3159,6.3159,6.2633,6.2896,1000000.0
2011-02-18 15:00:00,7.17,7.18,7.15,7.18,1695200.0,6.2896,6.2984,6.2721,6.2984,1695200.0
2011-02-22 09:30:00,7.08,7.09,7.01,7.09,673600.0,6.2107,6.2194,6.1493,6.2194,673600.0
2011-02-22 10:00:00,7.08,7.1,7.05,7.07,835200.0,6.2107,6.2282,6.1843,6.2019,835200.0
2011-02-22 11:00:00,7.07,7.08,7.04,7.06,1649600.0,6.2019,6.2107,6.1756,6.1931,1649600.0
2011-02-22 12:00:00,7.06,7.13,7.06,7.13,4419200.0,6.1931,6.2545,6.1931,6.2545,4419200.0
2011-02-22 13:00:00,7.13,7.13,7.05,7.07,1131200.0,6.2545,6.2545,6.1843,6.2019,1131200.0
2011-02-22 14:00:00,7.07,7.1,7.05,7.08,1490400.0,6.2019,6.2282,6.1843,6.2107,1490400.0
2011-02-22 15:00:00,7.08,7.08,7.06,7.07,2376800.0,6.2107,6.2107,6.1931,6.2019,2376800.0
2011-02-23 09:30:00,7.08,7.1,7.04,7.06,619200.0,6.2107,6.2282,6.1756,6.1931,619200.0
2011-02-23 10:00:00,7.06,7.07,7.05,7.07,1945600.0,6.1931,6.2019,6.1843,6.2019,1945600.0
2011-02-23 11:00:00,7.07,7.07,7.05,7.06,1388000.0,6.2019,6.2019,6.1843,6.1931,1388000.0
2011-02-23 12:00:00,7.05,7.06,7.0,7.05,1790400.0,6.1843,6.1931,6.1405,6.1843,1790400.0
2011-02-23 13:00:00,7.04,7.07,7.02,7.05,1399200.0,6.1756,6.2019,6.158,6.1843,1399200.0
2011-02-23 14:00:00,7.05,7.08,7.05,7.08,1745600.0,6.1843,6.2107,6.1843,6.2107,1745600.0
2011-02-23 15:00:00,7.08,7.08,7.05,7.06,3364000.0,6.2107,6.2107,6.1843,6.1931,3364000.0
2011-02-24 09:30:00,7.05,7.11,7.03,7.1,440000.0,6.1843,6.237,6.1668,6.2282,440000.0
2011-02-24 10:00:00,7.1,7.14,7.07,7.08,1228800.0,6.2282,6.2633,6.2019,6.2107,1228800.0
2011-02-24 11:00:00,7.08,7.1,7.05,7.06,1265600.0,6.2107,6.2282,6.1843,6.1931,1265600.0
2011-02-24 12:00:00,7.06,7.1,7.05,7.09,1484000.0,6.1931,6.2282,6.1843,6.2194,1484000.0
2011-02-24 13:00:00,7.09,7.09,7.04,7.06,1792000.0,6.2194,6.2194,6.1756,6.1931,1792000.0
2011-02-24 14:00:00,7.06,7.11,7.05,7.08,3385600.0,6.1931,6.237,6.1843,6.2107,3385600.0
2011-02-24 15:00:00,7.07,7.11,7.07,7.09,2909600.0,6.2019,6.237,6.2019,6.2194,2909600.0
2011-02-25 09:30:00,7.13,7.18,7.12,7.14,471200.0,6.2545,6.2984,6.2457,6.2633,471200.0
2011-02-25 10:00:00,7.14,7.14,7.11,7.14,2265600.0,6.2633,6.2633,6.237,6.2633,2265600.0
2011-02-25 11:00:00,7.14,7.14,7.08,7.1,795200.0,6.2633,6.2633,6.2107,6.2282,795200.0
2011-02-25 12:00:00,7.1,7.12,7.1,7.1,676800.0,6.2282,6.2457,6.2282,6.2282,676800.0
2011-02-25 13:00:00,7.1,7.12,7.09,7.09,690400.0,6.2282,6.2457,6.2194,6.2194,690400.0
2011-02-25 14:00:00,7.09,7.11,7.09,7.1,1400800.0,6.2194,6.237,6.2194,6.2282,1400800.0
2011-02-25 15:00:00,7.1,7.12,7.09,7.11,2512000.0,6.2282,6.2457,6.2194,6.237,2512000.0
2011-02-28 09:30:00,7.15,7.18,7.13,7.17,859200.0,6.2721,6.2984,6.2545,6.2896,859200.0
2011-02-28 10:00:00,7.16,7.2,7.14,7.17,974400.0,6.2808,6.3159,6.2633,6.2896,974400.0
2011-02-28 11:00:00,7.17,7.18,7.13,7.15,638400.0,6.2896,6.2984,6.2545,6.2721,638400.0
2011-02-28 12:00:00,7.15,7.16,7.13,7.13,474400.0,6.2721,6.2808,6.2545,6.2545,474400.0
2011-02-28 13:00:00,7.13,7.13,7.11,7.12,488000.0,6.2545,6.2545,6.237,6.2457,488000.0
2011-02-28 14:00:00,7.11,7.15,7.11,7.15,486400.0,6.237,6.2721,6.237,6.2721,486400.0
2011-02-28 15:00:00,7.15,7.18,7.13,7.18,1286400.0,6.2721,6.2984,6.2545,6.2984,1286400.0
2011-03-01 09:30:00,7.17,7.23,7.14,7.18,577600.0,6.2896,6.3422,6.2633,6.2984,577600.0
2011-03-01 10:00:00,7.17,7.19,7.13,7.18,1201600.0,6.2896,6.3072,6.2545,6.2984,1201600.0
2011-03-01 11:00:00,7.18,7.2,7.12,7.12,736000.0,6.2984,6.3159,6.2457,6.2457,736000.0
2011-03-01 12:00:00,7.12,7.15,7.11,7.13,939200.0,6.2457,6.2721,6.237,6.2545,939200.0
2011-03-01 13:00:00,7.13,7.14,7.1,7.12,1063200.0,6.2545,6.2633,6.2282,6.2457,1063200.0
2011-03-01 14:00:00,7.11,7.11,7.03,7.04,1321600.0,6.237,6.237,6.1668,6.1756,1321600.0
2011-03-01 15:00:00,7.04,7.05,7.01,7.03,3649600.0,6.1756,6.1843,6.1493,6.1668,3649600.0
2011-03-02 09:30:00,7.06,7.11,7.04,7.11,847200.0,6.1931,6.237,6.1756,6.237,847200.0
2011-03-02 10:00:00,7.11,7.16,7.11,7.16,1116800.0,6.237,6.2808,6.237,6.2808,1116800.0
2011-03-02 11:00:00,7.16,7.16,7.07,7.07,747200.0,6.2808,6.2808,6.2019,6.2019,747200.0
2011-03-02 12:00:00,7.07,7.13,7.06,7.13,578400.0,6.2019,6.2545,6.1931,6.2545,578400.0
2011-03-02 13:00:00,7.13,7.14,7.12,7.13,818400.0,6.2545,6.2633,6.2457,6.2545,818400.0
2011-03-02 14:00:00,7.13,7.17,7.11,7.15,866400.0,6.2545,6.2896,6.237,6.2721,866400.0
2011-03-02 15:00:00,7.15,7.16,7.11,7.12,1258400.0,6.2721,6.2808,6.237,6.2457,1258400.0
2011-03-03 09:30:00,7.18,7.24,7.18,7.22,1042400.0,6.2984,6.351,6.2984,6.3335,1042400.0
2011-03-03 10:00:00,7.22,7.25,7.2,7.24,1431200.0,6.3335,6.3598,6.3159,6.351,1431200.0
2011-03-03 11:00:00,7.24,7.27,7.22,7.27,1210400.0,6.351,6.3773,6.3335,6.3773,1210400.0
2011-03-03 12:00:00,7.27,7.34,7.26,7.31,1536000.0,6.3773,6.4387,6.3686,6.4124,1536000.0
2011-03-03 13:00:00,7.31,7.33,7.28,7.32,1413600.0,6.4124,6.43,6.3861,6.4212,1413600.0
2011-03-03 14:00:00,7.32,7.33,7.29,7.32,1404000.0,6.4212,6.43,6.3949,6.4212,1404000.0
2011-03-03 15:00:00,7.32,7.34,7.29,7.32,3749600.0,6.4212,6.4387,6.3949,6.4212,3749600.0
2011-03-04 09:30:00,7.3,7.36,7.29,7.32,557600.0,6.4036,6.4563,6.3949,6.4212,557600.0
2011-03-04 10:00:00,7.32,7.33,7.26,7.31,1080800.0,6.4212,6.43,6.3686,6.4124,1080800.0
2011-03-04 11:00:00,7.31,7.33,7.29,7.29,714400.0,6.4124,6.43,6.3949,6.3949,714400.0
2011-03-04 12:00:00,7.29,7.29,7.23,7.24,624000.0,6.3949,6.3949,6.3422,6.351,624000.0
2011-03-04 13:00:00,7.25,7.26,7.23,7.25,276000.0,6.3598,6.3686,6.3422,6.3598,276000.0
2011-03-04 14:00:00,7.25,7.26,7.23,7.26,439200.0,6.3598,6.3686,6.3422,6.3686,439200.0
2011-03-04 15:00:00,7.26,7.31,7.24,7.31,1287200.0,6.3686,6.4124,6.351,6.4124,1287200.0
2011-03-07 09:30:00,7.33,7.39,7.33,7.38,972800.0,6.43,6.4826,6.43,6.4738,972800.0
2011-03-07 10:00:00,7.38,7.38,7.28,7.28,2240000.0,6.4738,6.4738,6.3861,6.3861,2240000.0
2011-03-07 11:00:00,7.27,7.27,7.2,7.22,2304800.0,6.3773,6.3773,6.3159,6.3335,2304800.0
2011-03-07 12:00:00,7.22,7.23,7.18,7.19,1636000.0,6.3335,6.3422,6.2984,6.3072,1636000.0
2011-03-07 13:00:00,7.19,7.19,7.14,7.19,1802400.0,6.3072,6.3072,6.2633,6.3072,1802400.0
2011-03-07 14:00:00,7.19,7.21,7.18,7.21,1696000.0,6.3072,6.3247,6.2984,6.3247,1696000.0
2011-03-07 15:00:00,7.21,7.26,7.2,7.23,2286400.0,6.3247,6.3686,6.3159,6.3422,2286400.0
2011-03-08 09:30:00,7.22,7.26,7.15,7.23,454400.0,6.3335,6.3686,6.2721,6.3422,454400.0
2011-03-08 10:00:00,7.23,7.3,7.23,7.27,1203200.0,6.3422,6.4036,6.3422,6.3773,1203200.0
2011-03-08 11:00:00,7.27,7.28,7.24,7.28,1260000.0,6.3773,6.3861,6.351,6.3861,1260000.0
2011-03-08 12:00:00,7.28,7.29,7.26,7.27,445600.0,6.3861,6.3949,6.3686,6.3773,445600.0
2011-03-08 13:00:00,7.27,7.3,7.27,7.29,442400.0,6.3773,6.4036,6.3773,6.3949,442400.0
2011-03-08 14:00:00,7.29,7.29,7.24,7.28,571200.0,6.3949,6.3949,6.351,6.3861,571200.0
2011-03-08 15:00:00,7.28,7.29,7.26,7.26,1485600.0,6.3861,6.3949,6.3686,6.3686,1485600.0
2011-03-09 09:30:00,7.22,7.22,7.11,7.15,790400.0,6.3335,6.3335,6.237,6.2721,790400.0
2011-03-09 10:00:00,7.15,7.19,7.11,7.12,976000.0,6.2721,6.3072,6.237,6.2457,976000.0
2011-03-09 11:00:00,7.12,7.18,7.1,7.17,1159200.0,6.2457,6.2984,6.2282,6.2896,1159200.0
2011-03-09 12:00:00,7.17,7.19,7.16,7.18,817600.0,6.2896,6.3072,6.2808,6.2984,817600.0
2011-03-09 13:00:00,7.18,7.19,7.16,7.18,760800.0,6.2984,6.3072,6.2808,6.2984,760800.0
2011-03-09 14:00:00,7.18,7.21,7.18,7.2,1105600.0,6.2984,6.3247,6.2984,6.3159,1105600.0
2011-03-09 15:00:00,7.2,7.22,7.2,7.21,2074400.0,6.3159,6.3335,6.3159,6.3247,2074400.0
2011-03-10 09:30:00,7.11,7.12,7.01,7.1,733600.0,6.237,6.2457,6.1493,6.2282,733600.0
2011-03-10 10:00:00,7.1,7.11,7.07,7.08,1050400.0,6.2282,6.237,6.2019,6.2107,1050400.0
2011-03-10 11:00:00,7.08,7.11,7.07,7.11,700000.0,6.2107,6.237,6.2019,6.237,700000.0
2011-03-10 12:00:00,7.1,7.14,7.09,7.13,872000.0,6.2282,6.2633,6.2194,6.2545,872000.0
2011-03-10 13:00:00,7.13,7.14,7.06,7.08,786400.0,6.2545,6.2633,6.1931,6.2107,786400.0
2011-03-10 14:00:00,7.08,7.1,7.08,7.1,1416800.0,6.2107,6.2282,6.2107,6.2282,1416800.0
2011-03-10 15:00:00,7.1,7.1,7.05,7.06,2528800.0,6.2282,6.2282,6.1843,6.1931,2528800.0
2011-03-11 09:30:00,6.99,7.04,6.9,6.92,1375200.0,6.1317,6.1756,6.0528,6.0703,1375200.0
2011-03-11 10:00:00,6.92,6.96,6.89,6.93,2521600.0,6.0703,6.1054,6.044,6.0791,2521600.0
2011-03-11 11:00:00,6.93,6.98,6.91,6.97,1204000.0,6.0791,6.1229,6.0615,6.1142,1204000.0
2011-03-11 12:00:00,6.97,7.02,6.97,6.99,1012000.0,6.1142,6.158,6.1142,6.1317,1012000.0
2011-03-11 13:00:00,6.99,6.99,6.97,6.98,778400.0,6.1317,6.1317,6.1142,6.1229,778400.0
2011-03-11 14:00:00,6.98,7.02,6.97,7.02,853600.0,6.1229,6.158,6.1142,6.158,853600.0
2011-03-11 15:00:00,7.02,7.06,7.02,7.03,2252000.0,6.158,6.1931,6.158,6.1668,2252000.0
2011-03-14 09:30:00,7.0,7.03,6.96,7.01,404800.0,6.1421,6.1684,6.107,6.1509,404800.0
2011-03-14 10:00:00,7.01,7.02,6.96,6.98,1188000.0,6.1509,6.1597,6.107,6.1246,1188000.0
2011-03-14 11:00:00,6.98,7.0,6.95,6.99,789600.0,6.1246,6.1421,6.0982,6.1333,789600.0
2011-03-14 12:00:00,7.0,7.01,6.99,7.01,672000.0,6.1421,6.1509,6.1333,6.1509,672000.0
2011-03-14 13:00:00,7.01,7.04,7.01,7.03,607200.0,6.1509,6.1772,6.1509,6.1684,607200.0
2011-03-14 14:00:00,7.03,7.05,7.02,7.03,898400.0,6.1684,6.186,6.1597,6.1684,898400.0
2011-03-14 15:00:00,7.03,7.06,7.03,7.04,1612000.0,6.1684,6.1948,6.1684,6.1772,1612000.0
2011-03-15 09:30:00,6.84,6.89,6.79,6.84,1047200.0,6.0017,6.0456,5.9579,6.0017,1047200.0
2011-03-15 10:00:00,6.84,6.97,6.84,6.95,1650400.0,6.0017,6.1158,6.0017,6.0982,1650400.0
2011-03-15 11:00:00,6.94,6.95,6.93,6.95,968000.0,6.0895,6.0982,6.0807,6.0982,968000.0
2011-03-15 12:00:00,6.95,6.98,6.94,6.94,979200.0,6.0982,6.1246,6.0895,6.0895,979200.0
2011-03-15 13:00:00,6.94,6.96,6.94,6.95,717600.0,6.0895,6.107,6.0895,6.0982,717600.0
2011-03-15 14:00:00,6.95,7.0,6.93,6.98,764000.0,6.0982,6.1421,6.0807,6.1246,764000.0
2011-03-15 15:00:00,6.98,7.03,6.97,6.97,1808800.0,6.1246,6.1684,6.1158,6.1158,1808800.0
2011-03-16 09:30:00,6.94,6.99,6.92,6.95,616800.0,6.0895,6.1333,6.0719,6.0982,616800.0
2011-03-16 10:00:00,6.96,6.99,6.93,6.93,1181600.0,6.107,6.1333,6.0807,6.0807,1181600.0
2011-03-16 11:00:00,6.93,6.95,6.85,6.89,1900800.0,6.0807,6.0982,6.0105,6.0456,1900800.0
2011-03-16 12:00:00,6.89,6.9,6.84,6.89,1336800.0,6.0456,6.0544,6.0017,6.0456,1336800.0
2011-03-16 13:00:00,6.89,6.9,6.84,6.86,1041600.0,6.0456,6.0544,6.0017,6.0193,1041600.0
2011-03-16 14:00:00,6.86,6.88,6.77,6.87,2505600.0,6.0193,6.0368,5.9403,6.0281,2505600.0
2011-03-16 15:00:00,6.87,6.89,6.81,6.81,2492800.0,6.0281,6.0456,5.9754,5.9754,2492800.0
2011-03-17 09:30:00,6.93,6.94,6.84,6.85,852000.0,6.0807,6.0895,6.0017,6.0105,852000.0
2011-03-17 10:00:00,6.86,6.89,6.84,6.86,1676000.0,6.0193,6.0456,6.0017,6.0193,1676000.0
2011-03-17 11:00:00,6.86,6.9,6.84,6.89,1072000.0,6.0193,6.0544,6.0017,6.0456,1072000.0
2011-03-17 12:00:00,6.89,6.91,6.88,6.89,755200.0,6.0456,6.0631,6.0368,6.0456,755200.0
2011-03-17 13:00:00,6.89,6.9,6.8,6.82,2075200.0,6.0456,6.0544,5.9666,5.9842,2075200.0
2011-03-17 14:00:00,6.83,6.86,6.8,6.86,1560000.0,5.993,6.0193,5.9666,6.0193,1560000.0
2011-03-17 15:00:00,6.85,6.88,6.85,6.85,2484000.0,6.0105,6.0368,6.0105,6.0105,2484000.0
2011-03-18 09:30:00,6.96,6.96,6.89,6.94,1670400.0,6.107,6.107,6.0456,6.0895,1670400.0
2011-03-18 10:00:00,6.94,6.96,6.9,6.95,779200.0,6.0895,6.107,6.0544,6.0982,779200.0
2011-03-18 11:00:00,6.95,6.96,6.88,6.9,721600.0,6.0982,6.107,6.0368,6.0544,721600.0
2011-03-18 12:00:00,6.91,6.92,6.89,6.9,898400.0,6.0631,6.0719,6.0456,6.0544,898400.0
2011-03-18 13:00:00,6.9,6.94,6.9,6.91,413600.0,6.0544,6.0895,6.0544,6.0631,413600.0
2011-03-18 14:00:00,6.91,6.92,6.87,6.87,791200.0,6.0631,6.0719,6.0281,6.0281,791200.0
2011-03-18 15:00:00,6.87,6.9,6.85,6.89,1725600.0,6.0281,6.0544,6.0105,6.0456,1725600.0
2011-03-21 09:30:00,6.99,7.01,6.98,7.0,812000.0,6.1333,6.1509,6.1246,6.1421,812000.0
2011-03-21 10:00:00,7.01,7.05,7.0,7.05,1183200.0,6.1509,6.186,6.1421,6.186,1183200.0
2011-03-21 11:00:00,7.05,7.05,7.01,7.02,793600.0,6.186,6.186,6.1509,6.1597,793600.0
2011-03-21 12:00:00,7.01,7.02,7.0,7.01,1121600.0,6.1509,6.1597,6.1421,6.1509,1121600.0
2011-03-21 13:00:00,7.01,7.03,6.99,7.03,388800.0,6.1509,6.1684,6.1333,6.1684,388800.0
2011-03-21 14:00:00,7.03,7.03,7.0,7.01,1006400.0,6.1684,6.1684,6.1421,6.1509,1006400.0
2011-03-21 15:00:00,7.01,7.02,6.99,7.02,888800.0,6.1509,6.1597,6.1333,6.1597,888800.0
2011-03-22 09:30:00,7.01,7.02,6.95,6.95,536000.0,6.1509,6.1597,6.0982,6.0982,536000.0
2011-03-22 10:00:00,6.94,6.96,6.92,6.92,756800.0,6.0895,6.107,6.0719,6.0719,756800.0
2011-03-22 11:00:00,6.92,6.93,6.85,6.89,3239200.0,6.0719,6.0807,6.0105,6.0456,3239200.0
2011-03-22 12:00:00,6.89,6.89,6.88,6.89,1018400.0,6.0456,6.0456,6.0368,6.0456,1018400.0
2011-03-22 13:00:00,6.89,6.9,6.88,6.89,648800.0,6.0456,6.0544,6.0368,6.0456,648800.0
2011-03-22 14:00:00,6.89,6.9,6.88,6.89,1100800.0,6.0456,6.0544,6.0368,6.0456,1100800.0
2011-03-22 15:00:00,6.89,6.9,6.88,6.88,3024000.0,6.0456,6.0544,6.0368,6.0368,3024000.0
2011-03-23 09:30:00,6.85,6.87,6.82,6.83,689600.0,6.0105,6.0281,5.9842,5.993,689600.0
2011-03-23 10:00:00,6.83,6.83,6.78,6.79,860800.0,5.993,5.993,5.9491,5.9579,860800.0
2011-03-23 11:00:00,6.79,6.82,6.79,6.81,872000.0,5.9579,5.9842,5.9579,5.9754,872000.0
2011-03-23 12:00:00,6.81,6.82,6.8,6.82,1196000.0,5.9754,5.9842,5.9666,5.9842,1196000.0
2011-03-23 13:00:00,6.82,6.84,6.81,6.82,983200.0,5.9842,6.0017,5.9754,5.9842,983200.0
2011-03-23 14:00:00,6.82,6.84,6.82,6.83,1351200.0,5.9842,6.0017,5.9842,5.993,1351200.0
2011-03-23 15:00:00,6.83,6.84,6.82,6.82,2362400.0,5.993,6.0017,5.9842,5.9842,2362400.0
2011-03-24 09:30:00,6.86,6.86,6.78,6.78,729600.0,6.0193,6.0193,5.9491,5.9491,729600.0
2011-03-24 10:00:00,6.77,6.8,6.73,6.75,3185600.0,5.9403,5.9666,5.9052,5.9228,3185600.0
2011-03-24 11:00:00,6.75,6.77,6.68,6.73,3592000.0,5.9228,5.9403,5.8613,5.9052,3592000.0
2011-03-24 12:00:00,6.73,6.8,6.73,6.78,3030400.0,5.9052,5.9666,5.9052,5.9491,3030400.0
2011-03-24 13:00:00,6.78,6.81,6.77,6.77,1572000.0,5.9491,5.9754,5.9403,5.9403,1572000.0
2011-03-24 14:00:00,6.77,6.79,6.77,6.78,2923200.0,5.9403,5.9579,5.9403,5.9491,2923200.0
2011-03-24 15:00:00,6.78,6.82,6.77,6.78,4544800.0,5.9491,5.9842,5.9403,5.9491,4544800.0
2011-03-25 09:30:00,6.8,6.82,6.77,6.77,1139200.0,5.9666,5.9842,5.9403,5.9403,1139200.0
2011-03-25 10:00:00,6.77,6.81,6.76,6.8,2837600.0,5.9403,5.9754,5.9315,5.9666,2837600.0
2011-03-25 11:00:00,6.8,6.84,6.8,6.83,2322400.0,5.9666,6.0017,5.9666,5.993,2322400.0
2011-03-25 12:00:00,6.83,6.83,6.81,6.81,1002400.0,5.993,5.993,5.9754,5.9754,1002400.0
2011-03-25 13:00:00,6.81,6.82,6.8,6.8,744000.0,5.9754,5.9842,5.9666,5.9666,744000.0
2011-03-25 14:00:00,6.8,6.82,6.79,6.8,758400.0,5.9666,5.9842,5.9579,5.9666,758400.0
2011-03-25 15:00:00,6.8,6.81,6.79,6.8,1661600.0,5.9666,5.9754,5.9579,5.9666,1661600.0
2011-03-28 09:30:00,6.76,6.83,6.75,6.82,884800.0,5.9315,5.993,5.9228,5.9842,884800.0
2011-03-28 10:00:00,6.82,6.84,6.79,6.8,680000.0,5.9842,6.0017,5.9579,5.9666,680000.0
2011-03-28 11:00:00,6.8,6.81,6.77,6.78,920800.0,5.9666,5.9754,5.9403,5.9491,920800.0
2011-03-28 12:00:00,6.78,6.79,6.77,6.79,745600.0,5.9491,5.9579,5.9403,5.9579,745600.0
2011-03-28 13:00:00,6.79,6.8,6.78,6.79,868000.0,5.9579,5.9666,5.9491,5.9579,868000.0
2011-03-28 14:00:00,6.79,6.8,6.78,6.78,767200.0,5.9579,5.9666,5.9491,5.9491,767200.0
2011-03-28 15:00:00,6.78,6.79,6.74,6.75,1801600.0,5.9491,5.9579,5.914,5.9228,1801600.0
2011-03-29 09:30:00,6.73,6.75,6.7,6.74,504800.0,5.9052,5.9228,5.8789,5.914,504800.0
2011-03-29 10:00:00,6.74,6.78,6.73,6.76,2396800.0,5.914,5.9491,5.9052,5.9315,2396800.0
2011-03-29 11:00:00,6.77,6.81,6.76,6.81,908800.0,5.9403,5.9754,5.9315,5.9754,908800.0
2011-03-29 12:00:00,6.81,6.82,6.79,6.8,1076800.0,5.9754,5.9842,5.9579,5.9666,1076800.0
2011-03-29 13:00:00,6.8,6.83,6.8,6.82,598400.0,5.9666,5.993,5.9666,5.9842,598400.0
2011-03-29 14:00:00,6.82,6.84,6.82,6.84,892800.0,5.9842,6.0017,5.9842,6.0017,892800.0
2011-03-29 15:00:00,6.84,6.86,6.84,6.86,2256000.0,6.0017,6.0193,6.0017,6.0193,2256000.0
2011-03-30 09:30:00,6.87,6.9,6.86,6.88,704800.0,6.0281,6.0544,6.0193,6.0368,704800.0
2011-03-30 10:00:00,6.88,6.89,6.85,6.87,1598400.0,6.0368,6.0456,6.0105,6.0281,1598400.0
2011-03-30 11:00:00,6.87,6.91,6.85,6.91,5408000.0,6.0281,6.0631,6.0105,6.0631,5408000.0
2011-03-30 12:00:00,6.91,6.92,6.9,6.9,1052800.0,6.0631,6.0719,6.0544,6.0544,1052800.0
2011-03-30 13:00:00,6.9,6.93,6.9,6.91,2288000.0,6.0544,6.0807,6.0544,6.0631,2288000.0
2011-03-30 14:00:00,6.91,6.94,6.91,6.94,2621600.0,6.0631,6.0895,6.0631,6.0895,2621600.0
2011-03-30 15:00:00,6.94,6.94,6.91,6.91,3088000.0,6.0895,6.0895,6.0631,6.0631,3088000.0
2011-03-31 09:30:00,6.89,6.91,6.87,6.9,1788000.0,6.0456,6.0631,6.0281,6.0544,1788000.0
2011-03-31 10:00:00,6.9,6.91,6.88,6.88,1457600.0,6.0544,6.0631,6.0368,6.0368,1457600.0
2011-03-31 11:00:00,6.88,6.88,6.85,6.87,800800.0,6.0368,6.0368,6.0105,6.0281,800800.0
2011-03-31 12:00:00,6.87,6.87,6.85,6.86,886400.0,6.0281,6.0281,6.0105,6.0193,886400.0
2011-03-31 13:00:00,6.86,6.87,6.85,6.85,689600.0,6.0193,6.0281,6.0105,6.0105,689600.0
2011-03-31 14:00:00,6.85,6.85,6.85,6.85,1207200.0,6.0105,6.0105,6.0105,6.0105,1207200.0
2011-03-31 15:00:00,6.85,6.85,6.8,6.8,5789600.0,6.0105,6.0105,5.9666,5.9666,5789600.0
2011-04-01 09:30:00,6.82,6.82,6.58,6.63,6332000.0,5.9842,5.9842,5.7736,5.8175,6332000.0
2011-04-01 10:00:00,6.64,6.65,6.51,6.57,6992800.0,5.8262,5.835,5.7122,5.7648,6992800.0
2011-04-01 11:00:00,6.57,6.64,6.57,6.62,6702400.0,5.7648,5.8262,5.7648,5.8087,6702400.0
2011-04-01 12:00:00,6.62,6.62,6.56,6.56,1920000.0,5.8087,5.8087,5.756,5.756,1920000.0
2011-04-01 13:00:00,6.56,6.59,6.55,6.59,3824800.0,5.756,5.7824,5.7473,5.7824,3824800.0
2011-04-01 14:00:00,6.59,6.6,6.53,6.53,2807200.0,5.7824,5.7911,5.7297,5.7297,2807200.0
2011-04-01 15:00:00,6.53,6.57,6.53,6.55,4953600.0,5.7297,5.7648,5.7297,5.7473,4953600.0
2011-04-04 09:30:00,6.56,6.58,6.49,6.5,2218400.0,5.756,5.7736,5.6946,5.7034,2218400.0
2011-04-04 10:00:00,6.5,6.56,6.49,6.54,3053600.0,5.7034,5.756,5.6946,5.7385,3053600.0
2011-04-04 11:00:00,6.54,6.54,6.52,6.53,2324000.0,5.7385,5.7385,5.7209,5.7297,2324000.0
2011-04-04 12:00:00,6.53,6.53,6.51,6.51,1392800.0,5.7297,5.7297,5.7122,5.7122,1392800.0
2011-04-04 13:00:00,6.51,6.52,6.48,6.5,2348800.0,5.7122,5.7209,5.6858,5.7034,2348800.0
2011-04-04 14:00:00,6.5,6.53,6.49,6.53,1622400.0,5.7034,5.7297,5.6946,5.7297,1622400.0
2011-04-04 15:00:00,6.52,6.54,6.52,6.54,5884000.0,5.7209,5.7385,5.7209,5.7385,5884000.0
2011-04-05 09:30:00,6.53,6.56,6.51,6.52,878400.0,5.7297,5.756,5.7122,5.7209,878400.0
2011-04-05 10:00:00,6.52,6.55,6.5,6.53,2263200.0,5.7209,5.7473,5.7034,5.7297,2263200.0
2011-04-05 11:00:00,6.53,6.55,6.52,6.55,1444000.0,5.7297,5.7473,5.7209,5.7473,1444000.0
2011-04-05 12:00:00,6.55,6.55,6.54,6.55,1460000.0,5.7473,5.7473,5.7385,5.7473,1460000.0
2011-04-05 13:00:00,6.55,6.56,6.55,6.56,1777600.0,5.7473,5.756,5.7473,5.756,1777600.0
2011-04-05 14:00:00,6.56,6.56,6.53,6.54,1757600.0,5.756,5.756,5.7297,5.7385,1757600.0
2011-04-05 15:00:00,6.54,6.55,6.51,6.53,2988800.0,5.7385,5.7473,5.7122,5.7297,2988800.0
2011-04-06 09:30:00,6.56,6.6,6.55,6.58,601600.0,5.756,5.7911,5.7473,5.7736,601600.0
2011-04-06 10:00:00,6.59,6.59,6.56,6.58,1128800.0,5.7824,5.7824,5.756,5.7736,1128800.0
2011-04-06 11:00:00,6.58,6.58,6.54,6.54,996000.0,5.7736,5.7736,5.7385,5.7385,996000.0
2011-04-06 12:00:00,6.54,6.56,6.54,6.55,928800.0,5.7385,5.756,5.7385,5.7473,928800.0
2011-04-06 13:00:00,6.55,6.56,6.54,6.56,436800.0,5.7473,5.756,5.7385,5.756,436800.0
2011-04-06 14:00:00,6.56,6.58,6.56,6.57,844000.0,5.756,5.7736,5.756,5.7648,844000.0
2011-04-06 15:00:00,6.57,6.58,6.57,6.57,1212800.0,5.7648,5.7736,5.7648,5.7648,1212800.0
2011-04-07 09:30:00,6.55,6.59,6.55,6.57,667200.0,5.7473,5.7824,5.7473,5.7648,667200.0
2011-04-07 10:00:00,6.57,6.58,6.5,6.55,1141600.0,5.7648,5.7736,5.7034,5.7473,1141600.0
2011-04-07 11:00:00,6.55,6.56,6.52,6.56,948000.0,5.7473,5.756,5.7209,5.756,948000.0
2011-04-07 12:00:00,6.56,6.6,6.56,6.59,760800.0,5.756,5.7911,5.756,5.7824,760800.0
2011-04-07 13:00:00,6.59,6.59,6.57,6.57,1766400.0,5.7824,5.7824,5.7648,5.7648,1766400.0
2011-04-07 14:00:00,6.57,6.61,6.56,6.61,3600800.0,5.7648,5.7999,5.756,5.7999,3600800.0
2011-04-07 15:00:00,6.61,6.61,6.55,6.57,4254400.0,5.7999,5.7999,5.7473,5.7648,4254400.0
2011-04-08 09:30:00,6.59,6.6,6.56,6.58,454400.0,5.7824,5.7911,5.756,5.7736,454400.0
2011-04-08 10:00:00,6.58,6.58,6.53,6.54,1149600.0,5.7736,5.7736,5.7297,5.7385,1149600.0
2011-04-08 11:00:00,6.54,6.58,6.53,6.58,1436800.0,5.7385,5.7736,5.7297,5.7736,1436800.0
2011-04-08 12:00:00,6.58,6.6,6.58,6.6,1521600.0,5.7736,5.7911,5.7736,5.7911,1521600.0
2011-04-08 13:00:00,6.6,6.6,6.59,6.6,826400.0,5.7911,5.7911,5.7824,5.7911,826400.0
2011-04-08 14:00:00,6.6,6.6,6.56,6.56,1784800.0,5.7911,5.7911,5.756,5.756,1784800.0
2011-04-08 15:00:00,6.55,6.59,6.55,6.57,3550400.0,5.7473,5.7824,5.7473,5.7648,3550400.0
2011-04-11 09:30:00,6.56,6.59,6.56,6.57,408800.0,5.756,5.7824,5.756,5.7648,408800.0
2011-04-11 10:00:00,6.57,6.59,6.55,6.57,725600.0,5.7648,5.7824,5.7473,5.7648,725600.0
2011-04-11 11:00:00,6.57,6.59,6.55,6.56,626400.0,5.7648,5.7824,5.7473,5.756,626400.0
2011-04-11 12:00:00,6.55,6.56,6.51,6.51,772000.0,5.7473,5.756,5.7122,5.7122,772000.0
2011-04-11 13:00:00,6.51,6.53,6.5,6.52,701600.0,5.7122,5.7297,5.7034,5.7209,701600.0
2011-04-11 14:00:00,6.52,6.54,6.5,6.51,936000.0,5.7209,5.7385,5.7034,5.7122,936000.0
2011-04-11 15:00:00,6.51,6.53,6.49,6.53,2150400.0,5.7122,5.7297,5.6946,5.7297,2150400.0
2011-04-12 09:30:00,6.49,6.49,6.43,6.43,334400.0,5.6946,5.6946,5.642,5.642,334400.0
2011-04-12 10:00:00,6.43,6.45,6.41,6.43,1203200.0,5.642,5.6595,5.6244,5.642,1203200.0
2011-04-12 11:00:00,6.43,6.46,6.42,6.44,1132800.0,5.642,5.6683,5.6332,5.6507,1132800.0
2011-04-12 12:00:00,6.45,6.47,6.44,6.46,501600.0,5.6595,5.6771,5.6507,5.6683,501600.0
2011-04-12 13:00:00,6.46,6.5,6.46,6.49,910400.0,5.6683,5.7034,5.6683,5.6946,910400.0
2011-04-12 14:00:00,6.49,6.51,6.49,6.5,2084800.0,5.6946,5.7122,5.6946,5.7034,2084800.0
2011-04-12 15:00:00,6.5,6.52,6.49,6.51,3300000.0,5.7034,5.7209,5.6946,5.7122,3300000.0
2011-04-13 09:30:00,6.54,6.59,6.54,6.55,597600.0,5.7385,5.7824,5.7385,5.7473,597600.0
2011-04-13 10:00:00,6.55,6.62,6.54,6.61,1806400.0,5.7473,5.8087,5.7385,5.7999,1806400.0
2011-04-13 11:00:00,6.61,6.61,6.56,6.56,1820000.0,5.7999,5.7999,5.756,5.756,1820000.0
2011-04-13 12:00:00,6.56,6.59,6.55,6.58,958400.0,5.756,5.7824,5.7473,5.7736,958400.0
2011-04-13 13:00:00,6.58,6.59,6.57,6.58,740000.0,5.7736,5.7824,5.7648,5.7736,740000.0
2011-04-13 14:00:00,6.58,6.61,6.57,6.6,1220800.0,5.7736,5.7999,5.7648,5.7911,1220800.0
2011-04-13 15:00:00,6.6,6.61,6.59,6.59,2194400.0,5.7911,5.7999,5.7824,5.7824,2194400.0
2011-04-14 09:30:00,6.54,6.54,6.5,6.52,694400.0,5.7385,5.7385,5.7034,5.7209,694400.0
2011-04-14 10:00:00,6.52,6.54,6.51,6.52,915200.0,5.7209,5.7385,5.7122,5.7209,915200.0
2011-04-14 11:00:00,6.52,6.53,6.47,6.5,1320000.0,5.7209,5.7297,5.6771,5.7034,1320000.0
2011-04-14 12:00:00,6.5,6.52,6.5,6.51,746400.0,5.7034,5.7209,5.7034,5.7122,746400.0
2011-04-14 13:00:00,6.51,6.52,6.49,6.5,850400.0,5.7122,5.7209,5.6946,5.7034,850400.0
2011-04-14 14:00:00,6.5,6.53,6.49,6.52,1054400.0,5.7034,5.7297,5.6946,5.7209,1054400.0
2011-04-14 15:00:00,6.52,6.56,6.52,6.56,2294400.0,5.7209,5.756,5.7209,5.756,2294400.0
2011-04-15 09:30:00,6.56,6.59,6.53,6.58,1160800.0,5.756,5.7824,5.7297,5.7736,1160800.0
2011-04-15 10:00:00,6.58,6.63,6.58,6.59,1972000.0,5.7736,5.8175,5.7736,5.7824,1972000.0
2011-04-15 11:00:00,6.59,6.61,6.59,6.61,918400.0,5.7824,5.7999,5.7824,5.7999,918400.0
2011-04-15 12:00:00,6.61,6.65,6.61,6.63,798400.0,5.7999,5.835,5.7999,5.8175,798400.0
2011-04-15 13:00:00,6.63,6.65,6.63,6.64,659200.0,5.8175,5.835,5.8175,5.8262,659200.0
2011-04-15 14:00:00,6.64,6.66,6.64,6.64,1039200.0,5.8262,5.8438,5.8262,5.8262,1039200.0
2011-04-15 15:00:00,6.64,6.65,6.62,6.63,2230400.0,5.8262,5.835,5.8087,5.8175,2230400.0
2011-04-18 09:30:00,6.55,6.55,6.48,6.49,801600.0,5.7473,5.7473,5.6858,5.6946,801600.0
2011-04-18 10:00:00,6.49,6.5,6.45,6.47,1624800.0,5.6946,5.7034,5.6595,5.6771,1624800.0
2011-04-18 11:00:00,6.47,6.49,6.44,6.46,768000.0,5.6771,5.6946,5.6507,5.6683,768000.0
2011-04-18 12:00:00,6.46,6.46,6.44,6.46,325600.0,5.6683,5.6683,5.6507,5.6683,325600.0
2011-04-18 13:00:00,6.46,6.48,6.45,6.48,606400.0,5.6683,5.6858,5.6595,5.6858,606400.0
2011-04-18 14:00:00,6.48,6.49,6.46,6.47,2246400.0,5.6858,5.6946,5.6683,5.6771,2246400.0
2011-04-18 15:00:00,6.47,6.49,6.46,6.47,2776800.0,5.6771,5.6946,5.6683,5.6771,2776800.0
2011-04-19 09:30:00,6.48,6.49,6.45,6.46,1076800.0,5.6858,5.6946,5.6595,5.6683,1076800.0
2011-04-19 10:00:00,6.46,6.48,6.42,6.43,2223200.0,5.6683,5.6858,5.6332,5.642,2223200.0
2011-04-19 11:00:00,6.43,6.45,6.41,6.42,955200.0,5.642,5.6595,5.6244,5.6332,955200.0
2011-04-19 12:00:00,6.43,6.44,6.42,6.43,685600.0,5.642,5.6507,5.6332,5.642,685600.0
2011-04-19 13:00:00,6.43,6.45,6.43,6.44,1098400.0,5.642,5.6595,5.642,5.6507,1098400.0
2011-04-19 14:00:00,6.44,6.44,6.43,6.43,1256000.0,5.6507,5.6507,5.642,5.642,1256000.0
2011-04-19 15:00:00,6.43,6.45,6.43,6.45,3137600.0,5.642,5.6595,5.642,5.6595,3137600.0
2011-04-20 09:30:00,6.79,7.04,6.78,6.94,5962400.0,5.9579,6.1772,5.9491,6.0895,5962400.0
2011-04-20 10:00:00,6.94,7.03,6.87,6.91,5578400.0,6.0895,6.1684,6.0281,6.0631,5578400.0
2011-04-20 11:00:00,6.91,6.92,6.83,6.83,2380800.0,6.0631,6.0719,5.993,5.993,2380800.0
2011-04-20 12:00:00,6.83,6.88,6.8,6.81,1768800.0,5.993,6.0368,5.9666,5.9754,1768800.0
2011-04-20 13:00:00,6.81,6.84,6.8,6.84,1308800.0,5.9754,6.0017,5.9666,6.0017,1308800.0
2011-04-20 14:00:00,6.84,6.88,6.83,6.87,1809600.0,6.0017,6.0368,5.993,6.0281,1809600.0
2011-04-20 15:00:00,6.87,6.88,6.85,6.86,4028800.0,6.0281,6.0368,6.0105,6.0193,4028800.0
2011-04-21 09:30:00,6.93,6.93,6.82,6.83,1045600.0,6.0807,6.0807,5.9842,5.993,1045600.0
2011-04-21 10:00:00,6.83,6.83,6.78,6.79,1828000.0,5.993,5.993,5.9491,5.9579,1828000.0
2011-04-21 11:00:00,6.79,6.84,6.78,6.82,1345600.0,5.9579,6.0017,5.9491,5.9842,1345600.0
2011-04-21 12:00:00,6.82,6.83,6.81,6.81,856000.0,5.9842,5.993,5.9754,5.9754,856000.0
2011-04-21 13:00:00,6.81,6.83,6.81,6.83,699200.0,5.9754,5.993,5.9754,5.993,699200.0
2011-04-21 14:00:00,6.83,6.84,6.82,6.84,1078400.0,5.993,6.0017,5.9842,6.0017,1078400.0
2011-04-21 15:00:00,6.84,6.85,6.84,6.85,1755200.0,6.0017,6.0105,6.0017,6.0105,1755200.0
2011-04-25 09:30:00,6.74,6.86,6.65,6.86,832000.0,5.914,6.0193,5.835,6.0193,832000.0
2011-04-25 10:00:00,6.86,6.86,6.83,6.83,1163200.0,6.0193,6.0193,5.993,5.993,1163200.0
2011-04-25 11:00:00,6.83,6.87,6.83,6.84,1198400.0,5.993,6.0281,5.993,6.0017,1198400.0
2011-04-25 12:00:00,6.84,6.85,6.82,6.83,933600.0,6.0017,6.0105,5.9842,5.993,933600.0
2011-04-25 13:00:00,6.83,6.84,6.83,6.84,1480800.0,5.993,6.0017,5.993,6.0017,1480800.0
2011-04-25 14:00:00,6.84,6.86,6.84,6.85,1360800.0,6.0017,6.0193,6.0017,6.0105,1360800.0
2011-04-25 15:00:00,6.85,6.86,6.84,6.84,1617600.0,6.0105,6.0193,6.0017,6.0017,1617600.0
2011-04-26 09:30:00,6.88,6.94,6.87,6.91,679200.0,6.0368,6.0895,6.0281,6.0631,679200.0
2011-04-26 10:00:00,6.91,6.98,6.91,6.97,1250400.0,6.0631,6.1246,6.0631,6.1158,1250400.0
2011-04-26 11:00:00,6.97,7.0,6.96,7.0,487200.0,6.1158,6.1421,6.107,6.1421,487200.0
2011-04-26 12:00:00,7.0,7.03,6.99,7.02,1078400.0,6.1421,6.1684,6.1333,6.1597,1078400.0
2011-04-26 13:00:00,7.02,7.02,6.96,6.97,1116800.0,6.1597,6.1597,6.107,6.1158,1116800.0
2011-04-26 14:00:00,6.97,6.98,6.96,6.96,726400.0,6.1158,6.1246,6.107,6.107,726400.0
2011-04-26 15:00:00,6.96,6.96,6.93,6.95,2347200.0,6.107,6.107,6.0807,6.0982,2347200.0
2011-04-27 09:30:00,6.96,7.0,6.95,6.97,729600.0,6.107,6.1421,6.0982,6.1158,729600.0
2011-04-27 10:00:00,6.97,6.98,6.93,6.94,947200.0,6.1158,6.1246,6.0807,6.0895,947200.0
2011-04-27 11:00:00,6.94,6.97,6.94,6.95,931200.0,6.0895,6.1158,6.0895,6.0982,931200.0
2011-04-27 12:00:00,6.95,6.98,6.93,6.97,755200.0,6.0982,6.1246,6.0807,6.1158,755200.0
2011-04-27 13:00:00,6.97,6.99,6.96,6.99,644800.0,6.1158,6.1333,6.107,6.1333,644800.0
2011-04-27 14:00:00,6.99,7.0,6.96,7.0,1005600.0,6.1333,6.1421,6.107,6.1421,1005600.0
2011-04-27 15:00:00,7.0,7.03,7.0,7.01,1749600.0,6.1421,6.1684,6.1421,6.1509,1749600.0
2011-04-28 09:30:00,7.0,7.01,6.96,6.99,244800.0,6.1421,6.1509,6.107,6.1333,244800.0
2011-04-28 10:00:00,6.99,6.99,6.98,6.99,603200.0,6.1333,6.1333,6.1246,6.1333,603200.0
2011-04-28 11:00:00,6.99,6.99,6.96,6.96,702400.0,6.1333,6.1333,6.107,6.107,702400.0
2011-04-28 12:00:00,6.96,6.98,6.96,6.98,359200.0,6.107,6.1246,6.107,6.1246,359200.0
2011-04-28 13:00:00,6.98,6.99,6.96,6.98,435200.0,6.1246,6.1333,6.107,6.1246,435200.0
2011-04-28 14:00:00,6.98,6.99,6.97,6.98,370400.0,6.1246,6.1333,6.1158,6.1246,370400.0
2011-04-28 15:00:00,6.98,7.01,6.98,7.0,1585600.0,6.1246,6.1509,6.1246,6.1421,1585600.0
2011-04-29 09:30:00,7.01,7.01,6.95,6.95,329600.0,6.1509,6.1509,6.0982,6.0982,329600.0
2011-04-29 10:00:00,6.95,6.97,6.93,6.96,483200.0,6.0982,6.1158,6.0807,6.107,483200.0
2011-04-29 11:00:00,6.96,6.99,6.95,6.98,424800.0,6.107,6.1333,6.0982,6.1246,424800.0
2011-04-29 12:00:00,6.98,6.98,6.96,6.96,300800.0,6.1246,6.1246,6.107,6.107,300800.0
2011-04-29 13:00:00,6.96,6.98,6.96,6.97,582400.0,6.107,6.1246,6.107,6.1158,582400.0
2011-04-29 14:00:00,6.97,6.99,6.97,6.98,364800.0,6.1158,6.1333,6.1158,6.1246,364800.0
2011-04-29 15:00:00,6.98,6.99,6.97,6.99,1477600.0,6.1246,6.1333,6.1158,6.1333,1477600.0
2011-05-02 09:30:00,7.02,7.04,6.99,7.01,505600.0,6.1597,6.1772,6.1333,6.1509,505600.0
2011-05-02 10:00:00,7.01,7.03,7.0,7.03,656800.0,6.1509,6.1684,6.1421,6.1684,656800.0
2011-05-02 11:00:00,7.03,7.03,7.0,7.02,768000.0,6.1684,6.1684,6.1421,6.1597,768000.0
2011-05-02 12:00:00,7.01,7.02,7.0,7.01,752000.0,6.1509,6.1597,6.1421,6.1509,752000.0
2011-05-02 13:00:00,7.01,7.02,7.0,7.01,481600.0,6.1509,6.1597,6.1421,6.1509,481600.0
2011-05-02 14:00:00,7.01,7.02,7.0,7.0,525600.0,6.1509,6.1597,6.1421,6.1421,525600.0
2011-05-02 15:00:00,7.0,7.01,6.98,7.0,1642400.0,6.1421,6.1509,6.1246,6.1421,1642400.0
2011-05-03 09:30:00,6.99,7.02,6.96,7.01,761600.0,6.1333,6.1597,6.107,6.1509,761600.0
2011-05-03 10:00:00,7.01,7.03,6.92,6.93,1554400.0,6.1509,6.1684,6.0719,6.0807,1554400.0
2011-05-03 11:00:00,6.93,6.95,6.93,6.94,428000.0,6.0807,6.0982,6.0807,6.0895,428000.0
2011-05-03 12:00:00,6.94,6.95,6.93,6.93,458400.0,6.0895,6.0982,6.0807,6.0807,458400.0
2011-05-03 13:00:00,6.93,6.94,6.9,6.92,413600.0,6.0807,6.0895,6.0544,6.0719,413600.0
2011-05-03 14:00:00,6.92,6.92,6.89,6.91,843200.0,6.0719,6.0719,6.0456,6.0631,843200.0
2011-05-03 15:00:00,6.91,6.95,6.91,6.94,1468000.0,6.0631,6.0982,6.0631,6.0895,1468000.0
2011-05-04 09:30:00,6.93,6.93,6.85,6.87,471200.0,6.0807,6.0807,6.0105,6.0281,471200.0
2011-05-04 10:00:00,6.87,6.87,6.8,6.83,1420000.0,6.0281,6.0281,5.9666,5.993,1420000.0
2011-05-04 11:00:00,6.83,6.83,6.8,6.82,727200.0,5.993,5.993,5.9666,5.9842,727200.0
2011-05-04 12:00:00,6.82,6.84,6.8,6.83,731200.0,5.9842,6.0017,5.9666,5.993,731200.0
2011-05-04 13:00:00,6.83,6.88,6.83,6.88,512000.0,5.993,6.0368,5.993,6.0368,512000.0
2011-05-04 14:00:00,6.88,6.91,6.87,6.89,578400.0,6.0368,6.0631,6.0281,6.0456,578400.0
2011-05-04 15:00:00,6.89,6.89,6.85,6.86,1445600.0,6.0456,6.0456,6.0105,6.0193,1445600.0
2011-05-05 09:30:00,6.82,6.89,6.82,6.87,540800.0,5.9842,6.0456,5.9842,6.0281,540800.0
2011-05-05 10:00:00,6.87,6.89,6.87,6.88,1134400.0,6.0281,6.0456,6.0281,6.0368,1134400.0
2011-05-05 11:00:00,6.88,6.92,6.86,6.92,872800.0,6.0368,6.0719,6.0193,6.0719,872800.0
2011-05-05 12:00:00,6.92,6.96,6.92,6.95,952000.0,6.0719,6.107,6.0719,6.0982,952000.0
2011-05-05 13:00:00,6.95,6.98,6.95,6.96,790400.0,6.0982,6.1246,6.0982,6.107,790400.0
2011-05-05 14:00:00,6.96,6.96,6.91,6.92,941600.0,6.107,6.107,6.0631,6.0719,941600.0
2011-05-05 15:00:00,6.92,6.92,6.84,6.89,3248800.0,6.0719,6.0719,6.0017,6.0456,3248800.0
2011-05-06 09:30:00,6.97,7.04,6.97,7.02,1062400.0,6.1158,6.1772,6.1158,6.1597,1062400.0
2011-05-06 10:00:00,7.02,7.04,6.99,7.03,1481600.0,6.1597,6.1772,6.1333,6.1684,1481600.0
2011-05-06 11:00:00,7.04,7.04,7.0,7.0,1932000.0,6.1772,6.1772,6.1421,6.1421,1932000.0
2011-05-06 12:00:00,7.0,7.0,6.94,6.95,912000.0,6.1421,6.1421,6.0895,6.0982,912000.0
2011-05-06 13:00:00,6.95,6.96,6.92,6.94,815200.0,6.0982,6.107,6.0719,6.0895,815200.0
2011-05-06 14:00:00,6.94,6.96,6.91,6.94,1254400.0,6.0895,6.107,6.0631,6.0895,1254400.0
2011-05-06 15:00:00,6.94,6.97,6.93,6.95,1259200.0,6.0895,6.1158,6.0807,6.0982,1259200.0
2011-05-09 09:30:00,6.96,6.96,6.93,6.95,344800.0,6.107,6.107,6.0807,6.0982,344800.0
2011-05-09 10:00:00,6.96,7.0,6.92,6.95,587200.0,6.107,6.1421,6.0719,6.0982,587200.0
2011-05-09 11:00:00,6.95,6.98,6.93,6.98,384800.0,6.0982,6.1246,6.0807,6.1246,384800.0
2011-05-09 12:00:00,6.98,7.01,6.97,6.98,575200.0,6.1246,6.1509,6.1158,6.1246,575200.0
2011-05-09 13:00:00,6.98,7.0,6.97,6.99,308800.0,6.1246,6.1421,6.1158,6.1333,308800.0
2011-05-09 14:00:00,6.99,7.0,6.98,6.98,550400.0,6.1333,6.1421,6.1246,6.1246,550400.0
2011-05-09 15:00:00,6.98,7.0,6.97,6.99,1312800.0,6.1246,6.1421,6.1158,6.1333,1312800.0
2011-05-10 09:30:00,7.0,7.04,6.97,7.03,437600.0,6.1421,6.1772,6.1158,6.1684,437600.0
2011-05-10 10:00:00,7.03,7.08,7.02,7.07,601600.0,6.1684,6.2123,6.1597,6.2035,601600.0
2011-05-10 11:00:00,7.07,7.08,7.05,7.07,1089600.0,6.2035,6.2123,6.186,6.2035,1089600.0
2011-05-10 12:00:00,7.07,7.08,7.07,7.08,475200.0,6.2035,6.2123,6.2035,6.2123,475200.0
2011-05-10 13:00:00,7.08,7.09,7.06,7.09,617600.0,6.2123,6.2211,6.1948,6.2211,617600.0
2011-05-10 14:00:00,7.09,7.11,7.07,7.11,810400.0,6.2211,6.2386,6.2035,6.2386,810400.0
2011-05-10 15:00:00,7.11,7.12,7.1,7.12,1593600.0,6.2386,6.2474,6.2299,6.2474,1593600.0
2011-05-11 09:30:00,7.1,7.17,7.1,7.16,515200.0,6.2299,6.2913,6.2299,6.2825,515200.0
2011-05-11 10:00:00,7.16,7.16,7.08,7.09,1077600.0,6.2825,6.2825,6.2123,6.2211,1077600.0
2011-05-11 11:00:00,7.08,7.1,7.02,7.03,1084800.0,6.2123,6.2299,6.1597,6.1684,1084800.0
2011-05-11 12:00:00,7.03,7.03,6.94,6.97,1429600.0,6.1684,6.1684,6.0895,6.1158,1429600.0
2011-05-11 13:00:00,6.97,6.97,6.9,6.92,2268000.0,6.1158,6.1158,6.0544,6.0719,2268000.0
2011-05-11 14:00:00,6.92,6.95,6.92,6.94,1197600.0,6.0719,6.0982,6.0719,6.0895,1197600.0
2011-05-11 15:00:00,6.93,6.96,6.93,6.94,1752000.0,6.0807,6.107,6.0807,6.0895,1752000.0
2011-05-12 09:30:00,6.91,6.92,6.85,6.87,1017600.0,6.0631,6.0719,6.0105,6.0281,1017600.0
2011-05-12 10:00:00,6.87,6.89,6.85,6.86,2224000.0,6.0281,6.0456,6.0105,6.0193,2224000.0
2011-05-12 11:00:00,6.86,6.9,6.85,6.89,2270400.0,6.0193,6.0544,6.0105,6.0456,2270400.0
2011-05-12 12:00:00,6.89,6.93,6.89,6.93,1068000.0,6.0456,6.0807,6.0456,6.0807,1068000.0
2011-05-12 13:00:00,6.93,6.95,6.92,6.92,1116000.0,6.0807,6.0982,6.0719,6.0719,1116000.0
2011-05-12 14:00:00,6.93,6.93,6.89,6.9,1388800.0,6.0807,6.0807,6.0456,6.0544,1388800.0
2011-05-12 15:00:00,6.9,6.91,6.88,6.9,2544000.0,6.0544,6.0631,6.0368,6.0544,2544000.0
2011-05-13 09:30:00,6.91,6.93,6.89,6.91,778400.0,6.0631,6.0807,6.0456,6.0631,778400.0
2011-05-13 10:00:00,6.91,6.93,6.89,6.91,893600.0,6.0631,6.0807,6.0456,6.0631,893600.0
2011-05-13 11:00:00,6.91,6.91,6.87,6.87,908000.0,6.0631,6.0631,6.0281,6.0281,908000.0
2011-05-13 12:00:00,6.88,6.89,6.84,6.87,860800.0,6.0368,6.0456,6.0017,6.0281,860800.0
2011-05-13 13:00:00,6.87,6.88,6.86,6.87,556000.0,6.0281,6.0368,6.0193,6.0281,556000.0
2011-05-13 14:00:00,6.87,6.9,6.87,6.89,573600.0,6.0281,6.0544,6.0281,6.0456,573600.0
2011-05-13 15:00:00,6.89,6.9,6.87,6.88,1678400.0,6.0456,6.0544,6.0281,6.0368,1678400.0
2011-05-16 09:30:00,6.85,6.87,6.84,6.85,224800.0,6.0105,6.0281,6.0017,6.0105,224800.0
2011-05-16 10:00:00,6.86,6.91,6.85,6.91,640800.0,6.0193,6.0631,6.0105,6.0631,640800.0
2011-05-16 11:00:00,6.91,6.94,6.91,6.92,762400.0,6.0631,6.0895,6.0631,6.0719,762400.0
2011-05-16 12:00:00,6.92,6.93,6.9,6.9,968800.0,6.0719,6.0807,6.0544,6.0544,968800.0
2011-05-16 13:00:00,6.9,6.91,6.88,6.9,692000.0,6.0544,6.0631,6.0368,6.0544,692000.0
2011-05-16 14:00:00,6.9,6.92,6.88,6.89,1125600.0,6.0544,6.0719,6.0368,6.0456,1125600.0
2011-05-16 15:00:00,6.89,6.91,6.88,6.88,2242400.0,6.0456,6.0631,6.0368,6.0368,2242400.0
2011-05-17 09:30:00,6.85,6.86,6.8,6.81,511200.0,6.0105,6.0193,5.9666,5.9754,511200.0
2011-05-17 10:00:00,6.81,6.84,6.78,6.79,952000.0,5.9754,6.0017,5.9491,5.9579,952000.0
2011-05-17 11:00:00,6.79,6.79,6.73,6.75,548000.0,5.9579,5.9579,5.9052,5.9228,548000.0
2011-05-17 12:00:00,6.75,6.77,6.74,6.75,1109600.0,5.9228,5.9403,5.914,5.9228,1109600.0
2011-05-17 13:00:00,6.75,6.8,6.75,6.8,1279200.0,5.9228,5.9666,5.9228,5.9666,1279200.0
2011-05-17 14:00:00,6.8,6.83,6.78,6.83,988000.0,5.9666,5.993,5.9491,5.993,988000.0
2011-05-17 15:00:00,6.82,6.84,6.81,6.83,1705600.0,5.9842,6.0017,5.9754,5.993,1705600.0
2011-05-18 09:30:00,6.83,6.89,6.81,6.87,576000.0,5.993,6.0456,5.9754,6.0281,576000.0
2011-05-18 10:00:00,6.87,6.9,6.86,6.89,916800.0,6.0281,6.0544,6.0193,6.0456,916800.0
2011-05-18 11:00:00,6.89,6.89,6.86,6.87,460000.0,6.0456,6.0456,6.0193,6.0281,460000.0
2011-05-18 12:00:00,6.87,6.89,6.86,6.88,641600.0,6.0281,6.0456,6.0193,6.0368,641600.0
2011-05-18 13:00:00,6.88,6.91,6.88,6.9,474400.0,6.0368,6.0631,6.0368,6.0544,474400.0
2011-05-18 14:00:00,6.9,6.91,6.88,6.88,1764800.0,6.0544,6.0631,6.0368,6.0368,1764800.0
2011-05-18 15:00:00,6.89,6.92,6.88,6.9,1129600.0,6.0456,6.0719,6.0368,6.0544,1129600.0
2011-05-19 09:30:00,6.93,6.94,6.9,6.93,260000.0,6.0807,6.0895,6.0544,6.0807,260000.0
2011-05-19 10:00:00,6.93,6.93,6.84,6.85,582400.0,6.0807,6.0807,6.0017,6.0105,582400.0
2011-05-19 11:00:00,6.85,6.86,6.83,6.84,708000.0,6.0105,6.0193,5.993,6.0017,708000.0
2011-05-19 12:00:00,6.84,6.87,6.84,6.87,900800.0,6.0017,6.0281,6.0017,6.0281,900800.0
2011-05-19 13:00:00,6.87,6.87,6.85,6.87,656000.0,6.0281,6.0281,6.0105,6.0281,656000.0
2011-05-19 14:00:00,6.87,6.88,6.84,6.86,1028000.0,6.0281,6.0368,6.0017,6.0193,1028000.0
2011-05-19 15:00:00,6.86,6.87,6.86,6.86,1348000.0,6.0193,6.0281,6.0193,6.0193,1348000.0
2011-05-20 09:30:00,6.86,6.87,6.8,6.82,679200.0,6.0193,6.0281,5.9666,5.9842,679200.0
2011-05-20 10:00:00,6.82,6.83,6.8,6.81,638400.0,5.9842,5.993,5.9666,5.9754,638400.0
2011-05-20 11:00:00,6.81,6.82,6.8,6.81,880000.0,5.9754,5.9842,5.9666,5.9754,880000.0
2011-05-20 12:00:00,6.81,6.86,6.81,6.85,296800.0,5.9754,6.0193,5.9754,6.0105,296800.0
2011-05-20 13:00:00,6.85,6.86,6.84,6.85,582400.0,6.0105,6.0193,6.0017,6.0105,582400.0
2011-05-20 14:00:00,6.85,6.87,6.84,6.85,808000.0,6.0105,6.0281,6.0017,6.0105,808000.0
2011-05-20 15:00:00,6.85,6.86,6.83,6.83,1580800.0,6.0105,6.0193,5.993,5.993,1580800.0
2011-05-23 09:30:00,6.74,6.74,6.68,6.69,349600.0,5.914,5.914,5.8613,5.8701,349600.0
2011-05-23 10:00:00,6.69,6.7,6.66,6.68,632000.0,5.8701,5.8789,5.8438,5.8613,632000.0
2011-05-23 11:00:00,6.68,6.69,6.66,6.66,340000.0,5.8613,5.8701,5.8438,5.8438,340000.0
2011-05-23 12:00:00,6.67,6.68,6.65,6.67,294400.0,5.8526,5.8613,5.835,5.8526,294400.0
2011-05-23 13:00:00,6.67,6.68,6.66,6.68,337600.0,5.8526,5.8613,5.8438,5.8613,337600.0
2011-05-23 14:00:00,6.68,6.72,6.68,6.7,812000.0,5.8613,5.8964,5.8613,5.8789,812000.0
2011-05-23 15:00:00,6.7,6.73,6.7,6.7,1948000.0,5.8789,5.9052,5.8789,5.8789,1948000.0
2011-05-24 09:30:00,6.72,6.75,6.7,6.74,347200.0,5.8964,5.9228,5.8789,5.914,347200.0
2011-05-24 10:00:00,6.73,6.74,6.66,6.66,511200.0,5.9052,5.914,5.8438,5.8438,511200.0
2011-05-24 11:00:00,6.67,6.68,6.65,6.65,584800.0,5.8526,5.8613,5.835,5.835,584800.0
2011-05-24 12:00:00,6.65,6.65,6.64,6.64,289600.0,5.835,5.835,5.8262,5.8262,289600.0
2011-05-24 13:00:00,6.64,6.65,6.62,6.64,329600.0,5.8262,5.835,5.8087,5.8262,329600.0
2011-05-24 14:00:00,6.64,6.65,6.64,6.64,555200.0,5.8262,5.835,5.8262,5.8262,555200.0
2011-05-24 15:00:00,6.64,6.66,6.59,6.59,2421600.0,5.8262,5.8438,5.7824,5.7824,2421600.0
2011-05-25 09:30:00,6.58,6.58,6.55,6.56,3736000.0,5.7736,5.7736,5.7473,5.756,3736000.0
2011-05-25 10:00:00,6.57,6.61,6.56,6.6,4812000.0,5.7648,5.7999,5.756,5.7911,4812000.0
2011-05-25 11:00:00,6.6,6.65,6.6,6.62,797600.0,5.7911,5.835,5.7911,5.8087,797600.0
2011-05-25 12:00:00,6.62,6.63,6.61,6.63,619200.0,5.8087,5.8175,5.7999,5.8175,619200.0
2011-05-25 13:00:00,6.63,6.63,6.6,6.6,709600.0,5.8175,5.8175,5.7911,5.7911,709600.0
2011-05-25 14:00:00,6.6,6.61,6.6,6.61,1360000.0,5.7911,5.7999,5.7911,5.7999,1360000.0
2011-05-25 15:00:00,6.6,6.68,6.6,6.64,2526400.0,5.7911,5.8613,5.7911,5.8262,2526400.0
2011-05-26 09:30:00,6.61,6.62,6.59,6.59,823200.0,5.7999,5.8087,5.7824,5.7824,823200.0
2011-05-26 10:00:00,6.59,6.62,6.59,6.6,820800.0,5.7824,5.8087,5.7824,5.7911,820800.0
2011-05-26 11:00:00,6.6,6.64,6.59,6.64,700800.0,5.7911,5.8262,5.7824,5.8262,700800.0
2011-05-26 12:00:00,6.64,6.67,6.64,6.67,378400.0,5.8262,5.8526,5.8262,5.8526,378400.0
2011-05-26 13:00:00,6.67,6.69,6.67,6.68,466400.0,5.8526,5.8701,5.8526,5.8613,466400.0
2011-05-26 14:00:00,6.68,6.7,6.67,6.7,504800.0,5.8613,5.8789,5.8526,5.8789,504800.0
2011-05-26 15:00:00,6.7,6.7,6.68,6.69,1035200.0,5.8789,5.8789,5.8613,5.8701,1035200.0
2011-05-27 09:30:00,6.71,6.73,6.69,6.72,145600.0,5.8877,5.9052,5.8701,5.8964,145600.0
2011-05-27 10:00:00,6.72,6.74,6.71,6.74,648000.0,5.8964,5.914,5.8877,5.914,648000.0
2011-05-27 11:00:00,6.74,6.76,6.73,6.76,484000.0,5.914,5.9315,5.9052,5.9315,484000.0
2011-05-27 12:00:00,6.75,6.76,6.74,6.74,657600.0,5.9228,5.9315,5.914,5.914,657600.0
2011-05-27 13:00:00,6.74,6.75,6.73,6.73,215200.0,5.914,5.9228,5.9052,5.9052,215200.0
2011-05-27 14:00:00,6.73,6.74,6.73,6.73,336800.0,5.9052,5.914,5.9052,5.9052,336800.0
2011-05-27 15:00:00,6.73,6.74,6.72,6.74,1101600.0,5.9052,5.914,5.8964,5.914,1101600.0
2011-05-31 09:30:00,6.78,6.8,6.72,6.74,528800.0,5.9491,5.9666,5.8964,5.914,528800.0
2011-05-31 10:00:00,6.74,6.74,6.68,6.7,716000.0,5.914,5.914,5.8613,5.8789,716000.0
2011-05-31 11:00:00,6.7,6.72,6.7,6.71,444000.0,5.8789,5.8964,5.8789,5.8877,444000.0
2011-05-31 12:00:00,6.71,6.72,6.69,6.7,371200.0,5.8877,5.8964,5.8701,5.8789,371200.0
2011-05-31 13:00:00,6.7,6.73,6.7,6.73,304000.0,5.8789,5.9052,5.8789,5.9052,304000.0
2011-05-31 14:00:00,6.73,6.74,6.71,6.73,528800.0,5.9052,5.914,5.8877,5.9052,528800.0
2011-05-31 15:00:00,6.73,6.76,6.72,6.76,1904000.0,5.9052,5.9315,5.8964,5.9315,1904000.0
2011-06-01 09:30:00,6.78,6.81,6.76,6.76,1013600.0,5.9491,5.9754,5.9315,5.9315,1013600.0
2011-06-01 10:00:00,6.77,6.77,6.73,6.74,1560800.0,5.9403,5.9403,5.9052,5.914,1560800.0
2011-06-01 11:00:00,6.74,6.76,6.72,6.72,771200.0,5.914,5.9315,5.8964,5.8964,771200.0
2011-06-01 12:00:00,6.72,6.73,6.69,6.7,716000.0,5.8964,5.9052,5.8701,5.8789,716000.0
2011-06-01 13:00:00,6.7,6.71,6.65,6.67,896000.0,5.8789,5.8877,5.835,5.8526,896000.0
2011-06-01 14:00:00,6.67,6.67,6.64,6.65,1047200.0,5.8526,5.8526,5.8262,5.835,1047200.0
2011-06-01 15:00:00,6.65,6.67,6.64,6.64,4343200.0,5.835,5.8526,5.8262,5.8262,4343200.0
2011-06-02 09:30:00,6.65,6.66,6.62,6.65,681600.0,5.835,5.8438,5.8087,5.835,681600.0
2011-06-02 10:00:00,6.65,6.67,6.64,6.65,640000.0,5.835,5.8526,5.8262,5.835,640000.0
2011-06-02 11:00:00,6.64,6.65,6.63,6.65,1836000.0,5.8262,5.835,5.8175,5.835,1836000.0
2011-06-02 12:00:00,6.65,6.65,6.63,6.64,964000.0,5.835,5.835,5.8175,5.8262,964000.0
2011-06-02 13:00:00,6.64,6.66,6.63,6.65,703200.0,5.8262,5.8438,5.8175,5.835,703200.0
2011-06-02 14:00:00,6.65,6.68,6.64,6.67,850400.0,5.835,5.8613,5.8262,5.8526,850400.0
2011-06-02 15:00:00,6.67,6.68,6.64,6.65,1620000.0,5.8526,5.8613,5.8262,5.835,1620000.0
2011-06-03 09:30:00,6.56,6.58,6.54,6.57,871200.0,5.756,5.7736,5.7385,5.7648,871200.0
2011-06-03 10:00:00,6.57,6.6,6.56,6.58,1000800.0,5.7648,5.7911,5.756,5.7736,1000800.0
2011-06-03 11:00:00,6.58,6.59,6.56,6.57,684800.0,5.7736,5.7824,5.756,5.7648,684800.0
2011-06-03 12:00:00,6.58,6.59,6.57,6.58,359200.0,5.7736,5.7824,5.7648,5.7736,359200.0
2011-06-03 13:00:00,6.58,6.59,6.57,6.58,588800.0,5.7736,5.7824,5.7648,5.7736,588800.0
2011-06-03 14:00:00,6.58,6.58,6.57,6.57,849600.0,5.7736,5.7736,5.7648,5.7648,849600.0
2011-06-03 15:00:00,6.57,6.58,6.55,6.57,2244800.0,5.7648,5.7736,5.7473,5.7648,2244800.0
2011-06-06 09:30:00,6.56,6.59,6.55,6.56,1129600.0,5.756,5.7824,5.7473,5.756,1129600.0
2011-06-06 10:00:00,6.56,6.57,6.54,6.55,2969600.0,5.756,5.7648,5.7385,5.7473,2969600.0
2011-06-06 11:00:00,6.55,6.57,6.54,6.56,878400.0,5.7473,5.7648,5.7385,5.756,878400.0
2011-06-06 12:00:00,6.56,6.56,6.53,6.53,1947200.0,5.756,5.756,5.7297,5.7297,1947200.0
2011-06-06 13:00:00,6.53,6.55,6.51,6.52,688800.0,5.7297,5.7473,5.7122,5.7209,688800.0
2011-06-06 14:00:00,6.52,6.54,6.52,6.53,2219200.0,5.7209,5.7385,5.7209,5.7297,2219200.0
2011-06-06 15:00:00,6.53,6.54,6.51,6.52,2528800.0,5.7297,5.7385,5.7122,5.7209,2528800.0
2011-06-07 09:30:00,6.55,6.55,6.46,6.47,944800.0,5.7473,5.7473,5.6683,5.6771,944800.0
2011-06-07 10:00:00,6.47,6.57,6.47,6.55,2176800.0,5.6771,5.7648,5.6771,5.7473,2176800.0
2011-06-07 11:00:00,6.55,6.55,6.5,6.52,776000.0,5.7473,5.7473,5.7034,5.7209,776000.0
2011-06-07 12:00:00,6.52,6.53,6.51,6.53,654400.0,5.7209,5.7297,5.7122,5.7297,654400.0
2011-06-07 13:00:00,6.53,6.53,6.5,6.51,1715200.0,5.7297,5.7297,5.7034,5.7122,1715200.0
2011-06-07 14:00:00,6.51,6.51,6.49,6.5,1688800.0,5.7122,5.7122,5.6946,5.7034,1688800.0
2011-06-07 15:00:00,6.5,6.51,6.49,6.5,5084800.0,5.7034,5.7122,5.6946,5.7034,5084800.0
2011-06-08 09:30:00,6.47,6.49,6.42,6.43,1575200.0,5.6771,5.6946,5.6332,5.642,1575200.0
2011-06-08 10:00:00,6.43,6.45,6.42,6.42,1399200.0,5.642,5.6595,5.6332,5.6332,1399200.0
2011-06-08 11:00:00,6.42,6.44,6.41,6.44,869600.0,5.6332,5.6507,5.6244,5.6507,869600.0
2011-06-08 12:00:00,6.44,6.44,6.42,6.44,632800.0,5.6507,5.6507,5.6332,5.6507,632800.0
2011-06-08 13:00:00,6.44,6.44,6.37,6.38,1206400.0,5.6507,5.6507,5.5893,5.5981,1206400.0
2011-06-08 14:00:00,6.38,6.39,6.35,6.38,2471200.0,5.5981,5.6069,5.5718,5.5981,2471200.0
2011-06-08 15:00:00,6.38,6.4,6.35,6.37,3756800.0,5.5981,5.6157,5.5718,5.5893,3756800.0
2011-06-09 09:30:00,6.4,6.4,6.34,6.37,786400.0,5.6157,5.6157,5.563,5.5893,786400.0
2011-06-09 10:00:00,6.37,6.43,6.37,6.43,1543200.0,5.5893,5.642,5.5893,5.642,1543200.0
2011-06-09 11:00:00,6.43,6.44,6.4,6.43,1571200.0,5.642,5.6507,5.6157,5.642,1571200.0
2011-06-09 12:00:00,6.43,6.46,6.43,6.46,732800.0,5.642,5.6683,5.642,5.6683,732800.0
2011-06-09 13:00:00,6.46,6.47,6.45,6.47,760000.0,5.6683,5.6771,5.6595,5.6771,760000.0
2011-06-09 14:00:00,6.46,6.47,6.46,6.47,924800.0,5.6683,5.6771,5.6683,5.6771,924800.0
2011-06-09 15:00:00,6.48,6.48,6.42,6.42,3398400.0,5.6858,5.6858,5.6332,5.6332,3398400.0
2011-06-10 09:30:00,6.4,6.41,6.39,6.4,706400.0,5.6157,5.6244,5.6069,5.6157,706400.0
2011-06-10 10:00:00,6.4,6.42,6.38,6.38,2056000.0,5.6157,5.6332,5.5981,5.5981,2056000.0
2011-06-10 11:00:00,6.39,6.44,6.36,6.44,1192800.0,5.6069,5.6507,5.5806,5.6507,1192800.0
2011-06-10 12:00:00,6.44,6.46,6.43,6.45,1319200.0,5.6507,5.6683,5.642,5.6595,1319200.0
2011-06-10 13:00:00,6.45,6.46,6.43,6.44,1932000.0,5.6595,5.6683,5.642,5.6507,1932000.0
2011-06-10 14:00:00,6.44,6.46,6.42,6.45,2100800.0,5.6507,5.6683,5.6332,5.6595,2100800.0
2011-06-10 15:00:00,6.45,6.46,6.42,6.42,3829600.0,5.6595,5.6683,5.6332,5.6332,3829600.0
2011-06-13 09:30:00,6.42,6.47,6.42,6.44,364800.0,5.6349,5.6788,5.6349,5.6524,364800.0
2011-06-13 10:00:00,6.44,6.44,6.37,6.38,1152000.0,5.6524,5.6524,5.591,5.5998,1152000.0
2011-06-13 11:00:00,6.38,6.38,6.34,6.34,1182400.0,5.5998,5.5998,5.5647,5.5647,1182400.0
2011-06-13 12:00:00,6.34,6.36,6.34,6.34,468000.0,5.5647,5.5822,5.5647,5.5647,468000.0
2011-06-13 13:00:00,6.34,6.37,6.32,6.37,628000.0,5.5647,5.591,5.5471,5.591,628000.0
2011-06-13 14:00:00,6.37,6.38,6.34,6.34,786400.0,5.591,5.5998,5.5647,5.5647,786400.0
2011-06-13 15:00:00,6.35,6.36,6.33,6.33,1704000.0,5.5734,5.5822,5.5559,5.5559,1704000.0
2011-06-14 09:30:00,6.4,6.44,6.39,6.43,390400.0,5.6173,5.6524,5.6085,5.6436,390400.0
2011-06-14 10:00:00,6.43,6.45,6.41,6.44,2057600.0,5.6436,5.6612,5.6261,5.6524,2057600.0
2011-06-14 11:00:00,6.44,6.45,6.43,6.43,968000.0,5.6524,5.6612,5.6436,5.6436,968000.0
2011-06-14 12:00:00,6.43,6.43,6.43,6.43,507200.0,5.6436,5.6436,5.6436,5.6436,507200.0
2011-06-14 13:00:00,6.43,6.45,6.42,6.44,582400.0,5.6436,5.6612,5.6349,5.6524,582400.0
2011-06-14 14:00:00,6.44,6.45,6.43,6.44,1792000.0,5.6524,5.6612,5.6436,5.6524,1792000.0
2011-06-14 15:00:00,6.44,6.44,6.41,6.41,3746400.0,5.6524,5.6524,5.6261,5.6261,3746400.0
2011-06-15 09:30:00,6.35,6.38,6.34,6.37,264800.0,5.5734,5.5998,5.5647,5.591,264800.0
2011-06-15 10:00:00,6.37,6.4,6.36,6.37,794400.0,5.591,5.6173,5.5822,5.591,794400.0
2011-06-15 11:00:00,6.36,6.37,6.34,6.35,1363200.0,5.5822,5.591,5.5647,5.5734,1363200.0
2011-06-15 12:00:00,6.35,6.38,6.33,6.36,1158400.0,5.5734,5.5998,5.5559,5.5822,1158400.0
2011-06-15 13:00:00,6.36,6.36,6.32,6.34,641600.0,5.5822,5.5822,5.5471,5.5647,641600.0
2011-06-15 14:00:00,6.34,6.37,6.33,6.35,2377600.0,5.5647,5.591,5.5559,5.5734,2377600.0
2011-06-15 15:00:00,6.34,6.36,6.32,6.34,1690400.0,5.5647,5.5822,5.5471,5.5647,1690400.0
2011-06-16 09:30:00,6.34,6.37,6.28,6.28,565600.0,5.5647,5.591,5.512,5.512,565600.0
2011-06-16 10:00:00,6.28,6.33,6.26,6.32,958400.0,5.512,5.5559,5.4944,5.5471,958400.0
2011-06-16 11:00:00,6.31,6.34,6.3,6.3,782400.0,5.5383,5.5647,5.5295,5.5295,782400.0
2011-06-16 12:00:00,6.3,6.3,6.28,6.28,944000.0,5.5295,5.5295,5.512,5.512,944000.0
2011-06-16 13:00:00,6.28,6.28,6.24,6.24,893600.0,5.512,5.512,5.4769,5.4769,893600.0
2011-06-16 14:00:00,6.24,6.25,6.18,6.21,2182400.0,5.4769,5.4857,5.4242,5.4505,2182400.0
2011-06-16 15:00:00,6.21,6.26,6.21,6.25,1911200.0,5.4505,5.4944,5.4505,5.4857,1911200.0
2011-06-17 09:30:00,6.31,6.33,6.27,6.27,1554400.0,5.5383,5.5559,5.5032,5.5032,1554400.0
2011-06-17 10:00:00,6.27,6.3,6.26,6.29,830400.0,5.5032,5.5295,5.4944,5.5208,830400.0
2011-06-17 11:00:00,6.29,6.29,6.27,6.29,655200.0,5.5208,5.5208,5.5032,5.5208,655200.0
2011-06-17 12:00:00,6.29,6.29,6.25,6.26,360800.0,5.5208,5.5208,5.4857,5.4944,360800.0
2011-06-17 13:00:00,6.26,6.27,6.25,6.26,539200.0,5.4944,5.5032,5.4857,5.4944,539200.0
2011-06-17 14:00:00,6.26,6.28,6.26,6.26,520800.0,5.4944,5.512,5.4944,5.4944,520800.0
2011-06-17 15:00:00,6.26,6.28,6.24,6.27,1888800.0,5.4944,5.512,5.4769,5.5032,1888800.0
2011-06-20 09:30:00,6.24,6.26,6.23,6.24,420000.0,5.4769,5.4944,5.4681,5.4769,420000.0
2011-06-20 10:00:00,6.24,6.27,6.22,6.26,588800.0,5.4769,5.5032,5.4593,5.4944,588800.0
2011-06-20 11:00:00,6.26,6.28,6.25,6.28,576800.0,5.4944,5.512,5.4857,5.512,576800.0
2011-06-20 12:00:00,6.28,6.29,6.27,6.27,432000.0,5.512,5.5208,5.5032,5.5032,432000.0
2011-06-20 13:00:00,6.27,6.27,6.26,6.26,443200.0,5.5032,5.5032,5.4944,5.4944,443200.0
2011-06-20 14:00:00,6.26,6.28,6.26,6.27,630400.0,5.4944,5.512,5.4944,5.5032,630400.0
2011-06-20 15:00:00,6.27,6.27,6.25,6.27,1885600.0,5.5032,5.5032,5.4857,5.5032,1885600.0
2011-06-21 09:30:00,6.3,6.33,6.26,6.33,779200.0,5.5295,5.5559,5.4944,5.5559,779200.0
2011-06-21 10:00:00,6.33,6.36,6.33,6.35,1368000.0,5.5559,5.5822,5.5559,5.5734,1368000.0
2011-06-21 11:00:00,6.35,6.41,6.35,6.38,1411200.0,5.5734,5.6261,5.5734,5.5998,1411200.0
2011-06-21 12:00:00,6.38,6.39,6.36,6.36,526400.0,5.5998,5.6085,5.5822,5.5822,526400.0
2011-06-21 13:00:00,6.36,6.37,6.35,6.36,570400.0,5.5822,5.591,5.5734,5.5822,570400.0
2011-06-21 14:00:00,6.36,6.39,6.36,6.36,716000.0,5.5822,5.6085,5.5822,5.5822,716000.0
2011-06-21 15:00:00,6.36,6.37,6.35,6.36,1822400.0,5.5822,5.591,5.5734,5.5822,1822400.0
2011-06-22 09:30:00,6.35,6.36,6.34,6.34,552800.0,5.5734,5.5822,5.5647,5.5647,552800.0
2011-06-22 10:00:00,6.34,6.37,6.33,6.36,1628000.0,5.5647,5.591,5.5559,5.5822,1628000.0
2011-06-22 11:00:00,6.36,6.41,6.36,6.39,1473600.0,5.5822,5.6261,5.5822,5.6085,1473600.0
2011-06-22 12:00:00,6.39,6.4,6.38,6.4,846400.0,5.6085,5.6173,5.5998,5.6173,846400.0
2011-06-22 13:00:00,6.4,6.4,6.38,6.4,296000.0,5.6173,5.6173,5.5998,5.6173,296000.0
2011-06-22 14:00:00,6.4,6.41,6.39,6.39,863200.0,5.6173,5.6261,5.6085,5.6085,863200.0
2011-06-22 15:00:00,6.39,6.41,6.38,6.4,3652000.0,5.6085,5.6261,5.5998,5.6173,3652000.0
2011-06-23 09:30:00,6.32,6.32,6.28,6.29,670400.0,5.5471,5.5471,5.512,5.5208,670400.0
2011-06-23 10:00:00,6.29,6.35,6.29,6.32,1521600.0,5.5208,5.5734,5.5208,5.5471,1521600.0
2011-06-23 11:00:00,6.32,6.37,6.32,6.36,1280000.0,5.5471,5.591,5.5471,5.5822,1280000.0
2011-06-23 12:00:00,6.36,6.39,6.35,6.38,516000.0,5.5822,5.6085,5.5734,5.5998,516000.0
2011-06-23 13:00:00,6.39,6.4,6.38,6.39,641600.0,5.6085,5.6173,5.5998,5.6085,641600.0
2011-06-23 14:00:00,6.39,6.42,6.35,6.42,1081600.0,5.6085,5.6349,5.5734,5.6349,1081600.0
2011-06-23 15:00:00,6.42,6.45,6.39,6.44,2205600.0,5.6349,5.6612,5.6085,5.6524,2205600.0
2011-06-24 09:30:00,6.41,6.42,6.32,6.35,1562400.0,5.6261,5.6349,5.5471,5.5734,1562400.0
2011-06-24 10:00:00,6.35,6.38,6.33,6.36,1455200.0,5.5734,5.5998,5.5559,5.5822,1455200.0
2011-06-24 11:00:00,6.36,6.4,6.35,6.36,1149600.0,5.5822,5.6173,5.5734,5.5822,1149600.0
2011-06-24 12:00:00,6.37,6.39,6.36,6.37,717600.0,5.591,5.6085,5.5822,5.591,717600.0
2011-06-24 13:00:00,6.37,6.39,6.35,6.37,655200.0,5.591,5.6085,5.5734,5.591,655200.0
2011-06-24 14:00:00,6.37,6.38,6.35,6.36,967200.0,5.591,5.5998,5.5734,5.5822,967200.0
2011-06-24 15:00:00,6.36,6.37,6.34,6.35,3428800.0,5.5822,5.591,5.5647,5.5734,3428800.0
2011-06-27 09:30:00,6.35,6.36,6.3,6.31,608800.0,5.5734,5.5822,5.5295,5.5383,608800.0
2011-06-27 10:00:00,6.3,6.33,6.29,6.31,2974400.0,5.5295,5.5559,5.5208,5.5383,2974400.0
2011-06-27 11:00:00,6.31,6.37,6.31,6.36,709600.0,5.5383,5.591,5.5383,5.5822,709600.0
2011-06-27 12:00:00,6.36,6.38,6.35,6.37,504800.0,5.5822,5.5998,5.5734,5.591,504800.0
2011-06-27 13:00:00,6.37,6.39,6.36,6.38,577600.0,5.591,5.6085,5.5822,5.5998,577600.0
2011-06-27 14:00:00,6.38,6.41,6.38,6.39,895200.0,5.5998,5.6261,5.5998,5.6085,895200.0
2011-06-27 15:00:00,6.39,6.39,6.37,6.37,1282400.0,5.6085,5.6085,5.591,5.591,1282400.0
2011-06-28 09:30:00,6.39,6.45,6.38,6.44,566400.0,5.6085,5.6612,5.5998,5.6524,566400.0
2011-06-28 10:00:00,6.44,6.46,6.43,6.45,1032800.0,5.6524,5.67,5.6436,5.6612,1032800.0
2011-06-28 11:00:00,6.45,6.45,6.42,6.44,552800.0,5.6612,5.6612,5.6349,5.6524,552800.0
2011-06-28 12:00:00,6.44,6.45,6.43,6.43,453600.0,5.6524,5.6612,5.6436,5.6436,453600.0
2011-06-28 13:00:00,6.44,6.44,6.43,6.44,688800.0,5.6524,5.6524,5.6436,5.6524,688800.0
2011-06-28 14:00:00,6.44,6.46,6.43,6.46,801600.0,5.6524,5.67,5.6436,5.67,801600.0
2011-06-28 15:00:00,6.46,6.46,6.45,6.46,1850400.0,5.67,5.67,5.6612,5.67,1850400.0
2011-06-29 09:30:00,6.5,6.5,6.46,6.48,672000.0,5.7051,5.7051,5.67,5.6875,672000.0
2011-06-29 10:00:00,6.48,6.54,6.46,6.54,1106400.0,5.6875,5.7402,5.67,5.7402,1106400.0
2011-06-29 11:00:00,6.54,6.56,6.54,6.55,1144000.0,5.7402,5.7577,5.7402,5.749,1144000.0
2011-06-29 12:00:00,6.55,6.57,6.53,6.53,560800.0,5.749,5.7665,5.7314,5.7314,560800.0
2011-06-29 13:00:00,6.54,6.55,6.52,6.52,705600.0,5.7402,5.749,5.7226,5.7226,705600.0
2011-06-29 14:00:00,6.52,6.53,6.51,6.53,1348800.0,5.7226,5.7314,5.7139,5.7314,1348800.0
2011-06-29 15:00:00,6.53,6.54,6.51,6.53,1869600.0,5.7314,5.7402,5.7139,5.7314,1869600.0
2011-06-30 09:30:00,6.55,6.59,6.52,6.58,479200.0,5.749,5.7841,5.7226,5.7753,479200.0
2011-06-30 10:00:00,6.59,6.62,6.59,6.61,1022400.0,5.7841,5.8104,5.7841,5.8016,1022400.0
2011-06-30 11:00:00,6.61,6.68,6.61,6.68,1532800.0,5.8016,5.8631,5.8016,5.8631,1532800.0
2011-06-30 12:00:00,6.68,6.69,6.66,6.67,708800.0,5.8631,5.8718,5.8455,5.8543,708800.0
2011-06-30 13:00:00,6.67,6.68,6.66,6.66,1751200.0,5.8543,5.8631,5.8455,5.8455,1751200.0
2011-06-30 14:00:00,6.66,6.72,6.66,6.71,2165600.0,5.8455,5.8982,5.8455,5.8894,2165600.0
2011-06-30 15:00:00,6.71,6.76,6.71,6.75,5315200.0,5.8894,5.9333,5.8894,5.9245,5315200.0
2011-07-01 09:30:00,6.73,6.74,6.69,6.69,824800.0,5.907,5.9157,5.8718,5.8718,824800.0
2011-07-01 10:00:00,6.69,6.86,6.69,6.85,2062400.0,5.8718,6.0211,5.8718,6.0123,2062400.0
2011-07-01 11:00:00,6.85,6.85,6.83,6.83,1230400.0,6.0123,6.0123,5.9947,5.9947,1230400.0
2011-07-01 12:00:00,6.83,6.84,6.81,6.82,1401600.0,5.9947,6.0035,5.9772,5.9859,1401600.0
2011-07-01 13:00:00,6.82,6.85,6.82,6.84,1162400.0,5.9859,6.0123,5.9859,6.0035,1162400.0
2011-07-01 14:00:00,6.84,6.85,6.82,6.85,1252000.0,6.0035,6.0123,5.9859,6.0123,1252000.0
2011-07-01 15:00:00,6.85,6.86,6.84,6.86,2651200.0,6.0123,6.0211,6.0035,6.0211,2651200.0
2011-07-05 09:30:00,6.85,6.86,6.79,6.81,276800.0,6.0123,6.0211,5.9596,5.9772,276800.0
2011-07-05 10:00:00,6.81,6.82,6.77,6.78,455200.0,5.9772,5.9859,5.9421,5.9508,455200.0
2011-07-05 11:00:00,6.78,6.79,6.75,6.76,790400.0,5.9508,5.9596,5.9245,5.9333,790400.0
2011-07-05 12:00:00,6.76,6.76,6.75,6.76,439200.0,5.9333,5.9333,5.9245,5.9333,439200.0
2011-07-05 13:00:00,6.76,6.77,6.76,6.77,604000.0,5.9333,5.9421,5.9333,5.9421,604000.0
2011-07-05 14:00:00,6.77,6.79,6.76,6.79,917600.0,5.9421,5.9596,5.9333,5.9596,917600.0
2011-07-05 15:00:00,6.79,6.82,6.78,6.81,1887200.0,5.9596,5.9859,5.9508,5.9772,1887200.0
2011-07-06 09:30:00,6.8,6.8,6.75,6.79,334400.0,5.9684,5.9684,5.9245,5.9596,334400.0
2011-07-06 10:00:00,6.79,6.79,6.73,6.75,1046400.0,5.9596,5.9596,5.907,5.9245,1046400.0
2011-07-06 11:00:00,6.75,6.75,6.73,6.75,1817600.0,5.9245,5.9245,5.907,5.9245,1817600.0
2011-07-06 12:00:00,6.75,6.79,6.75,6.79,648000.0,5.9245,5.9596,5.9245,5.9596,648000.0
2011-07-06 13:00:00,6.79,6.8,6.78,6.8,733600.0,5.9596,5.9684,5.9508,5.9684,733600.0
2011-07-06 14:00:00,6.8,6.81,6.79,6.8,622400.0,5.9684,5.9772,5.9596,5.9684,622400.0
2011-07-06 15:00:00,6.8,6.81,6.78,6.79,1708000.0,5.9684,5.9772,5.9508,5.9596,1708000.0
2011-07-07 09:30:00,6.86,6.87,6.83,6.86,1100000.0,6.0211,6.0298,5.9947,6.0211,1100000.0
2011-07-07 10:00:00,6.86,6.92,6.85,6.92,1280000.0,6.0211,6.0737,6.0123,6.0737,1280000.0
2011-07-07 11:00:00,6.92,6.94,6.92,6.93,998400.0,6.0737,6.0913,6.0737,6.0825,998400.0
2011-07-07 12:00:00,6.93,6.96,6.92,6.95,772800.0,6.0825,6.1088,6.0737,6.1001,772800.0
2011-07-07 13:00:00,6.96,6.97,6.94,6.94,1001600.0,6.1088,6.1176,6.0913,6.0913,1001600.0
2011-07-07 14:00:00,6.94,6.97,6.94,6.96,1176000.0,6.0913,6.1176,6.0913,6.1088,1176000.0
2011-07-07 15:00:00,6.96,6.97,6.94,6.95,1852800.0,6.1088,6.1176,6.0913,6.1001,1852800.0
2011-07-08 09:30:00,6.86,6.86,6.79,6.8,766400.0,6.0211,6.0211,5.9596,5.9684,766400.0
2011-07-08 10:00:00,6.8,6.8,6.73,6.76,1092800.0,5.9684,5.9684,5.907,5.9333,1092800.0
2011-07-08 11:00:00,6.76,6.8,6.74,6.79,686400.0,5.9333,5.9684,5.9157,5.9596,686400.0
2011-07-08 12:00:00,6.79,6.79,6.75,6.78,1204800.0,5.9596,5.9596,5.9245,5.9508,1204800.0
2011-07-08 13:00:00,6.78,6.78,6.75,6.76,1184800.0,5.9508,5.9508,5.9245,5.9333,1184800.0
2011-07-08 14:00:00,6.76,6.77,6.75,6.76,1675200.0,5.9333,5.9421,5.9245,5.9333,1675200.0
2011-07-08 15:00:00,6.76,6.78,6.76,6.78,2825600.0,5.9333,5.9508,5.9333,5.9508,2825600.0
2011-07-11 09:30:00,6.68,6.71,6.66,6.69,671200.0,5.8631,5.8894,5.8455,5.8718,671200.0
2011-07-11 10:00:00,6.69,6.7,6.61,6.61,942400.0,5.8718,5.8806,5.8016,5.8016,942400.0
2011-07-11 11:00:00,6.61,6.62,6.6,6.61,838400.0,5.8016,5.8104,5.7929,5.8016,838400.0
2011-07-11 12:00:00,6.61,6.61,6.59,6.6,446400.0,5.8016,5.8016,5.7841,5.7929,446400.0
2011-07-11 13:00:00,6.6,6.6,6.58,6.6,501600.0,5.7929,5.7929,5.7753,5.7929,501600.0
2011-07-11 14:00:00,6.6,6.61,6.57,6.58,673600.0,5.7929,5.8016,5.7665,5.7753,673600.0
2011-07-11 15:00:00,6.59,6.59,6.57,6.58,1536800.0,5.7841,5.7841,5.7665,5.7753,1536800.0
2011-07-12 09:30:00,6.56,6.57,6.48,6.51,844000.0,5.7577,5.7665,5.6875,5.7139,844000.0
2011-07-12 10:00:00,6.51,6.53,6.45,6.45,1772800.0,5.7139,5.7314,5.6612,5.6612,1772800.0
2011-07-12 11:00:00,6.46,6.47,6.43,6.43,1528000.0,5.67,5.6788,5.6436,5.6436,1528000.0
2011-07-12 12:00:00,6.43,6.45,6.42,6.43,1075200.0,5.6436,5.6612,5.6349,5.6436,1075200.0
2011-07-12 13:00:00,6.43,6.43,6.4,6.4,1123200.0,5.6436,5.6436,5.6173,5.6173,1123200.0
2011-07-12 14:00:00,6.4,6.46,6.4,6.42,1865600.0,5.6173,5.67,5.6173,5.6349,1865600.0
2011-07-12 15:00:00,6.42,6.43,6.39,6.39,3398400.0,5.6349,5.6436,5.6085,5.6085,3398400.0
2011-07-13 09:30:00,6.42,6.52,6.41,6.41,607200.0,5.6349,5.7226,5.6261,5.6261,607200.0
2011-07-13 10:00:00,6.41,6.48,6.41,6.47,1452800.0,5.6261,5.6875,5.6261,5.6788,1452800.0
2011-07-13 11:00:00,6.47,6.49,6.46,6.48,450400.0,5.6788,5.6963,5.67,5.6875,450400.0
2011-07-13 12:00:00,6.48,6.48,6.45,6.46,475200.0,5.6875,5.6875,5.6612,5.67,475200.0
2011-07-13 13:00:00,6.46,6.46,6.43,6.43,707200.0,5.67,5.67,5.6436,5.6436,707200.0
2011-07-13 14:00:00,6.43,6.44,6.43,6.43,770400.0,5.6436,5.6524,5.6436,5.6436,770400.0
2011-07-13 15:00:00,6.44,6.44,6.39,6.41,1681600.0,5.6524,5.6524,5.6085,5.6261,1681600.0
2011-07-14 09:30:00,6.43,6.48,6.42,6.47,649600.0,5.6436,5.6875,5.6349,5.6788,649600.0
2011-07-14 10:00:00,6.47,6.48,6.4,6.4,1189600.0,5.6788,5.6875,5.6173,5.6173,1189600.0
2011-07-14 11:00:00,6.41,6.42,6.38,6.39,259200.0,5.6261,5.6349,5.5998,5.6085,259200.0
2011-07-14 12:00:00,6.39,6.39,6.33,6.34,342400.0,5.6085,5.6085,5.5559,5.5647,342400.0
2011-07-14 13:00:00,6.34,6.34,6.3,6.31,1273600.0,5.5647,5.5647,5.5295,5.5383,1273600.0
2011-07-14 14:00:00,6.31,6.32,6.28,6.3,1348000.0,5.5383,5.5471,5.512,5.5295,1348000.0
2011-07-14 15:00:00,6.3,6.3,6.27,6.3,3379200.0,5.5295,5.5295,5.5032,5.5295,3379200.0
2011-07-15 09:30:00,6.32,6.34,6.29,6.31,1341600.0,5.5471,5.5647,5.5208,5.5383,1341600.0
2011-07-15 10:00:00,6.31,6.34,6.29,6.3,1104000.0,5.5383,5.5647,5.5208,5.5295,1104000.0
2011-07-15 11:00:00,6.3,6.32,6.29,6.29,664000.0,5.5295,5.5471,5.5208,5.5208,664000.0
2011-07-15 12:00:00,6.29,6.32,6.28,6.29,850400.0,5.5208,5.5471,5.512,5.5208,850400.0
2011-07-15 13:00:00,6.29,6.31,6.28,6.3,1621600.0,5.5208,5.5383,5.512,5.5295,1621600.0
2011-07-15 14:00:00,6.3,6.31,6.29,6.3,1098400.0,5.5295,5.5383,5.5208,5.5295,1098400.0
2011-07-15 15:00:00,6.3,6.35,6.3,6.35,2009600.0,5.5295,5.5734,5.5295,5.5734,2009600.0
2011-07-18 09:30:00,6.31,6.33,6.27,6.28,372800.0,5.5383,5.5559,5.5032,5.512,372800.0
2011-07-18 10:00:00,6.28,6.3,6.24,6.26,2713600.0,5.512,5.5295,5.4769,5.4944,2713600.0
2011-07-18 11:00:00,6.26,6.26,6.24,6.25,2084800.0,5.4944,5.4944,5.4769,5.4857,2084800.0
2011-07-18 12:00:00,6.25,6.25,6.24,6.25,1572800.0,5.4857,5.4857,5.4769,5.4857,1572800.0
2011-07-18 13:00:00,6.25,6.27,6.24,6.25,2066400.0,5.4857,5.5032,5.4769,5.4857,2066400.0
2011-07-18 14:00:00,6.25,6.26,6.24,6.26,1136800.0,5.4857,5.4944,5.4769,5.4944,1136800.0
2011-07-18 15:00:00,6.27,6.28,6.25,6.27,1512800.0,5.5032,5.512,5.4857,5.5032,1512800.0
2011-07-19 09:30:00,6.33,6.41,6.32,6.4,591200.0,5.5559,5.6261,5.5471,5.6173,591200.0
2011-07-19 10:00:00,6.4,6.41,6.37,6.38,1136000.0,5.6173,5.6261,5.591,5.5998,1136000.0
2011-07-19 11:00:00,6.38,6.39,6.36,6.39,656000.0,5.5998,5.6085,5.5822,5.6085,656000.0
2011-07-19 12:00:00,6.39,6.41,6.38,6.38,1048800.0,5.6085,5.6261,5.5998,5.5998,1048800.0
2011-07-19 13:00:00,6.38,6.43,6.37,6.42,1015200.0,5.5998,5.6436,5.591,5.6349,1015200.0
2011-07-19 14:00:00,6.42,6.48,6.42,6.47,1869600.0,5.6349,5.6875,5.6349,5.6788,1869600.0
2011-07-19 15:00:00,6.47,6.48,6.45,6.46,2561600.0,5.6788,5.6875,5.6612,5.67,2561600.0
2011-07-20 09:30:00,6.5,6.64,6.34,6.4,1586400.0,5.7051,5.828,5.5647,5.6173,1586400.0
2011-07-20 10:00:00,6.39,6.43,6.35,6.4,1858400.0,5.6085,5.6436,5.5734,5.6173,1858400.0
2011-07-20 11:00:00,6.39,6.4,6.37,6.39,1070400.0,5.6085,5.6173,5.591,5.6085,1070400.0
2011-07-20 12:00:00,6.39,6.4,6.33,6.36,1253600.0,5.6085,5.6173,5.5559,5.5822,1253600.0
2011-07-20 13:00:00,6.36,6.36,6.32,6.33,951200.0,5.5822,5.5822,5.5471,5.5559,951200.0
2011-07-20 14:00:00,6.33,6.34,6.29,6.31,2002400.0,5.5559,5.5647,5.5208,5.5383,2002400.0
2011-07-20 15:00:00,6.31,6.32,6.26,6.27,4313600.0,5.5383,5.5471,5.4944,5.5032,4313600.0
2011-07-21 09:30:00,6.33,6.38,6.28,6.3,1168800.0,5.5559,5.5998,5.512,5.5295,1168800.0
2011-07-21 10:00:00,6.3,6.33,6.29,6.32,2476000.0,5.5295,5.5559,5.5208,5.5471,2476000.0
2011-07-21 11:00:00,6.32,6.33,6.3,6.31,1257600.0,5.5471,5.5559,5.5295,5.5383,1257600.0
2011-07-21 12:00:00,6.31,6.32,6.29,6.3,2698400.0,5.5383,5.5471,5.5208,5.5295,2698400.0
2011-07-21 13:00:00,6.29,6.31,6.28,6.29,1297600.0,5.5208,5.5383,5.512,5.5208,1297600.0
2011-07-21 14:00:00,6.29,6.32,6.29,6.31,2997600.0,5.5208,5.5471,5.5208,5.5383,2997600.0
2011-07-21 15:00:00,6.31,6.33,6.3,6.32,3291200.0,5.5383,5.5559,5.5295,5.5471,3291200.0
2011-07-22 09:30:00,6.33,6.35,6.3,6.33,741600.0,5.5559,5.5734,5.5295,5.5559,741600.0
2011-07-22 10:00:00,6.33,6.34,6.31,6.33,960000.0,5.5559,5.5647,5.5383,5.5559,960000.0
2011-07-22 11:00:00,6.33,6.34,6.31,6.34,613600.0,5.5559,5.5647,5.5383,5.5647,613600.0
2011-07-22 12:00:00,6.34,6.36,6.33,6.36,1212800.0,5.5647,5.5822,5.5559,5.5822,1212800.0
2011-07-22 13:00:00,6.36,6.36,6.35,6.36,371200.0,5.5822,5.5822,5.5734,5.5822,371200.0
2011-07-22 14:00:00,6.36,6.38,6.35,6.38,789600.0,5.5822,5.5998,5.5734,5.5998,789600.0
2011-07-22 15:00:00,6.38,6.38,6.36,6.38,1852000.0,5.5998,5.5998,5.5822,5.5998,1852000.0
2011-07-25 09:30:00,6.3,6.34,6.3,6.34,661600.0,5.5295,5.5647,5.5295,5.5647,661600.0
2011-07-25 10:00:00,6.34,6.37,6.33,6.36,687200.0,5.5647,5.591,5.5559,5.5822,687200.0
2011-07-25 11:00:00,6.36,6.36,6.34,6.36,843200.0,5.5822,5.5822,5.5647,5.5822,843200.0
2011-07-25 12:00:00,6.36,6.38,6.36,6.38,697600.0,5.5822,5.5998,5.5822,5.5998,697600.0
2011-07-25 13:00:00,6.38,6.39,6.36,6.37,532000.0,5.5998,5.6085,5.5822,5.591,532000.0
2011-07-25 14:00:00,6.37,6.38,6.36,6.36,654400.0,5.591,5.5998,5.5822,5.5822,654400.0
2011-07-25 15:00:00,6.36,6.36,6.35,6.35,2835200.0,5.5822,5.5822,5.5734,5.5734,2835200.0
2011-07-26 09:30:00,6.36,6.37,6.32,6.34,788800.0,5.5822,5.591,5.5471,5.5647,788800.0
2011-07-26 10:00:00,6.34,6.37,6.34,6.36,1568000.0,5.5647,5.591,5.5647,5.5822,1568000.0
2011-07-26 11:00:00,6.36,6.37,6.35,6.36,644800.0,5.5822,5.591,5.5734,5.5822,644800.0
2011-07-26 12:00:00,6.36,6.36,6.35,6.35,1989600.0,5.5822,5.5822,5.5734,5.5734,1989600.0
2011-07-26 13:00:00,6.36,6.36,6.35,6.36,1011200.0,5.5822,5.5822,5.5734,5.5822,1011200.0
2011-07-26 14:00:00,6.36,6.37,6.35,6.36,1038400.0,5.5822,5.591,5.5734,5.5822,1038400.0
2011-07-26 15:00:00,6.36,6.36,6.35,6.36,3926400.0,5.5822,5.5822,5.5734,5.5822,3926400.0
2011-07-27 09:30:00,6.31,6.31,6.19,6.21,895200.0,5.5383,5.5383,5.433,5.4505,895200.0
2011-07-27 10:00:00,6.21,6.21,6.15,6.19,2217600.0,5.4505,5.4505,5.3979,5.433,2217600.0
2011-07-27 11:00:00,6.19,6.25,6.18,6.21,1851200.0,5.433,5.4857,5.4242,5.4505,1851200.0
2011-07-27 12:00:00,6.2,6.21,6.19,6.2,935200.0,5.4418,5.4505,5.433,5.4418,935200.0
2011-07-27 13:00:00,6.2,6.22,6.2,6.21,964000.0,5.4418,5.4593,5.4418,5.4505,964000.0
2011-07-27 14:00:00,6.21,6.21,6.16,6.19,2450400.0,5.4505,5.4505,5.4067,5.433,2450400.0
2011-07-27 15:00:00,6.19,6.19,6.13,6.15,4520800.0,5.433,5.433,5.3803,5.3979,4520800.0
2011-07-28 09:30:00,6.15,6.15,6.06,6.11,1040000.0,5.3979,5.3979,5.3189,5.3628,1040000.0
2011-07-28 10:00:00,6.12,6.15,6.1,6.15,760800.0,5.3716,5.3979,5.354,5.3979,760800.0
2011-07-28 11:00:00,6.15,6.2,6.14,6.2,758400.0,5.3979,5.4418,5.3891,5.4418,758400.0
2011-07-28 12:00:00,6.2,6.21,6.18,6.2,647200.0,5.4418,5.4505,5.4242,5.4418,647200.0
2011-07-28 13:00:00,6.2,6.22,6.19,6.19,803200.0,5.4418,5.4593,5.433,5.433,803200.0
2011-07-28 14:00:00,6.19,6.2,6.16,6.19,1504800.0,5.433,5.4418,5.4067,5.433,1504800.0
2011-07-28 15:00:00,6.19,6.19,6.13,6.14,2570400.0,5.433,5.433,5.3803,5.3891,2570400.0
2011-07-29 09:30:00,6.08,6.11,6.06,6.11,1077600.0,5.3364,5.3628,5.3189,5.3628,1077600.0
2011-07-29 10:00:00,6.11,6.17,6.09,6.16,1682400.0,5.3628,5.4154,5.3452,5.4067,1682400.0
2011-07-29 11:00:00,6.16,6.2,6.15,6.16,998400.0,5.4067,5.4418,5.3979,5.4067,998400.0
2011-07-29 12:00:00,6.16,6.16,6.13,6.15,952800.0,5.4067,5.4067,5.3803,5.3979,952800.0
2011-07-29 13:00:00,6.15,6.17,6.14,6.17,646400.0,5.3979,5.4154,5.3891,5.4154,646400.0
2011-07-29 14:00:00,6.17,6.18,6.14,6.15,1089600.0,5.4154,5.4242,5.3891,5.3979,1089600.0
2011-07-29 15:00:00,6.14,6.16,6.1,6.11,2595200.0,5.3891,5.4067,5.354,5.3628,2595200.0
2011-08-01 09:30:00,6.17,6.18,6.06,6.06,1389600.0,5.4154,5.4242,5.3189,5.3189,1389600.0
2011-08-01 10:00:00,6.06,6.06,5.97,6.03,1547200.0,5.3189,5.3189,5.2399,5.2926,1547200.0
2011-08-01 11:00:00,6.03,6.03,5.98,5.98,1060000.0,5.2926,5.2926,5.2487,5.2487,1060000.0
2011-08-01 12:00:00,5.98,6.01,5.97,6.01,840800.0,5.2487,5.275,5.2399,5.275,840800.0
2011-08-01 13:00:00,6.01,6.03,6.0,6.03,889600.0,5.275,5.2926,5.2662,5.2926,889600.0
2011-08-01 14:00:00,6.03,6.04,6.0,6.04,984800.0,5.2926,5.3013,5.2662,5.3013,984800.0
2011-08-01 15:00:00,6.04,6.06,6.03,6.05,2297600.0,5.3013,5.3189,5.2926,5.3101,2297600.0
2011-08-02 09:30:00,6.0,6.04,5.99,6.0,1351200.0,5.2662,5.3013,5.2575,5.2662,1351200.0
2011-08-02 10:00:00,5.99,6.0,5.95,5.95,2713600.0,5.2575,5.2662,5.2223,5.2223,2713600.0
2011-08-02 11:00:00,5.95,5.96,5.93,5.95,986400.0,5.2223,5.2311,5.2048,5.2223,986400.0
2011-08-02 12:00:00,5.95,5.95,5.88,5.88,1768800.0,5.2223,5.2223,5.1609,5.1609,1768800.0
2011-08-02 13:00:00,5.88,5.91,5.83,5.83,1897600.0,5.1609,5.1872,5.117,5.117,1897600.0
2011-08-02 14:00:00,5.83,5.88,5.83,5.87,2310400.0,5.117,5.1609,5.117,5.1521,2310400.0
2011-08-02 15:00:00,5.87,5.88,5.81,5.82,4671200.0,5.1521,5.1609,5.0995,5.1082,4671200.0
2011-08-03 09:30:00,5.81,5.81,5.67,5.74,3348800.0,5.0995,5.0995,4.9766,5.038,3348800.0
2011-08-03 10:00:00,5.74,5.76,5.66,5.74,2113600.0,5.038,5.0556,4.9678,5.038,2113600.0
2011-08-03 11:00:00,5.74,5.81,5.74,5.78,1256000.0,5.038,5.0995,5.038,5.0731,1256000.0
2011-08-03 12:00:00,5.78,5.79,5.76,5.78,1272800.0,5.0731,5.0819,5.0556,5.0731,1272800.0
2011-08-03 13:00:00,5.78,5.87,5.77,5.84,1543200.0,5.0731,5.1521,5.0644,5.1258,1543200.0
2011-08-03 14:00:00,5.84,5.86,5.83,5.85,2494400.0,5.1258,5.1434,5.117,5.1346,2494400.0
2011-08-03 15:00:00,5.85,5.89,5.83,5.88,6403200.0,5.1346,5.1697,5.117,5.1609,6403200.0
2011-08-04 09:30:00,5.8,5.8,5.75,5.78,818400.0,5.0907,5.0907,5.0468,5.0731,818400.0
2011-08-04 10:00:00,5.78,5.79,5.72,5.73,1438400.0,5.0731,5.0819,5.0205,5.0293,1438400.0
2011-08-04 11:00:00,5.73,5.75,5.61,5.61,3167200.0,5.0293,5.0468,4.9239,4.9239,3167200.0
2011-08-04 12:00:00,5.61,5.65,5.61,5.63,3620000.0,4.9239,4.959,4.9239,4.9415,3620000.0
2011-08-04 13:00:00,5.63,5.64,5.59,5.61,2313600.0,4.9415,4.9503,4.9064,4.9239,2313600.0
2011-08-04 14:00:00,5.61,5.61,5.57,5.6,4484000.0,4.9239,4.9239,4.8888,4.9151,4484000.0
2011-08-04 15:00:00,5.59,5.6,5.44,5.45,6846400.0,4.9064,4.9151,4.7747,4.7835,6846400.0
2011-08-05 09:30:00,5.54,5.62,5.49,5.51,5168000.0,4.8625,4.9327,4.8186,4.8362,5168000.0
2011-08-05 10:00:00,5.5,5.55,5.43,5.5,6973600.0,4.8274,4.8713,4.7659,4.8274,6973600.0
2011-08-05 11:00:00,5.5,5.5,5.33,5.35,3057600.0,4.8274,4.8274,4.6782,4.6957,3057600.0
2011-08-05 12:00:00,5.35,5.54,5.31,5.49,5534400.0,4.6957,4.8625,4.6606,4.8186,5534400.0
2011-08-05 13:00:00,5.48,5.53,5.43,5.5,3282400.0,4.8098,4.8537,4.7659,4.8274,3282400.0
2011-08-05 14:00:00,5.5,5.5,5.42,5.43,3594400.0,4.8274,4.8274,4.7572,4.7659,3594400.0
2011-08-05 15:00:00,5.43,5.45,5.36,5.42,6724000.0,4.7659,4.7835,4.7045,4.7572,6724000.0
2011-08-08 09:30:00,5.29,5.36,5.25,5.33,1376000.0,4.6431,4.7045,4.608,4.6782,1376000.0
2011-08-08 10:00:00,5.33,5.33,5.21,5.27,3680000.0,4.6782,4.6782,4.5728,4.6255,3680000.0
2011-08-08 11:00:00,5.27,5.38,5.26,5.36,2648000.0,4.6255,4.7221,4.6167,4.7045,2648000.0
2011-08-08 12:00:00,5.36,5.36,5.31,5.31,2706400.0,4.7045,4.7045,4.6606,4.6606,2706400.0
2011-08-08 13:00:00,5.31,5.32,5.22,5.23,2880800.0,4.6606,4.6694,4.5816,4.5904,2880800.0
2011-08-08 14:00:00,5.23,5.26,5.14,5.18,4087200.0,4.5904,4.6167,4.5114,4.5465,4087200.0
2011-08-08 15:00:00,5.18,5.29,5.15,5.15,6639200.0,4.5465,4.6431,4.5202,4.5202,6639200.0
2011-08-09 09:30:00,5.24,5.36,5.16,5.34,3895200.0,4.5992,4.7045,4.529,4.6869,3895200.0
2011-08-09 10:00:00,5.34,5.44,5.33,5.42,6941600.0,4.6869,4.7747,4.6782,4.7572,6941600.0
2011-08-09 11:00:00,5.42,5.43,5.34,5.43,4355200.0,4.7572,4.7659,4.6869,4.7659,4355200.0
2011-08-09 12:00:00,5.42,5.43,5.37,5.37,2092000.0,4.7572,4.7659,4.7133,4.7133,2092000.0
2011-08-09 13:00:00,5.37,5.39,5.34,5.37,2620000.0,4.7133,4.7308,4.6869,4.7133,2620000.0
2011-08-09 14:00:00,5.37,5.39,5.19,5.31,6998400.0,4.7133,4.7308,4.5553,4.6606,6998400.0
2011-08-09 15:00:00,5.31,5.52,5.29,5.52,9940000.0,4.6606,4.8449,4.6431,4.8449,9940000.0
2011-08-10 09:30:00,5.4,5.43,5.35,5.37,1200000.0,4.7396,4.7659,4.6957,4.7133,1200000.0
2011-08-10 10:00:00,5.37,5.39,5.27,5.31,3772800.0,4.7133,4.7308,4.6255,4.6606,3772800.0
2011-08-10 11:00:00,5.31,5.35,5.27,5.33,2228000.0,4.6606,4.6957,4.6255,4.6782,2228000.0
2011-08-10 12:00:00,5.33,5.37,5.31,5.37,1852800.0,4.6782,4.7133,4.6606,4.7133,1852800.0
2011-08-10 13:00:00,5.37,5.42,5.33,5.42,2410400.0,4.7133,4.7572,4.6782,4.7572,2410400.0
2011-08-10 14:00:00,5.42,5.47,5.38,5.38,2551200.0,4.7572,4.801,4.7221,4.7221,2551200.0
2011-08-10 15:00:00,5.38,5.41,5.31,5.32,9911200.0,4.7221,4.7484,4.6606,4.6694,9911200.0
2011-08-11 09:30:00,5.35,5.47,5.34,5.44,1328800.0,4.6957,4.801,4.6869,4.7747,1328800.0
2011-08-11 10:00:00,5.44,5.66,5.43,5.61,4579200.0,4.7747,4.9678,4.7659,4.9239,4579200.0
2011-08-11 11:00:00,5.61,5.62,5.56,5.59,3006400.0,4.9239,4.9327,4.88,4.9064,3006400.0
2011-08-11 12:00:00,5.59,5.72,5.57,5.72,2931200.0,4.9064,5.0205,4.8888,5.0205,2931200.0
2011-08-11 13:00:00,5.72,5.72,5.63,5.68,2588000.0,5.0205,5.0205,4.9415,4.9854,2588000.0
2011-08-11 14:00:00,5.68,5.75,5.67,5.74,2905600.0,4.9854,5.0468,4.9766,5.038,2905600.0
2011-08-11 15:00:00,5.74,5.83,5.74,5.76,6583200.0,5.038,5.117,5.038,5.0556,6583200.0
2011-08-12 09:30:00,5.79,5.83,5.74,5.75,836000.0,5.0819,5.117,5.038,5.0468,836000.0
2011-08-12 10:00:00,5.75,5.8,5.71,5.79,3075200.0,5.0468,5.0907,5.0117,5.0819,3075200.0
2011-08-12 11:00:00,5.8,5.87,5.79,5.86,2424000.0,5.0907,5.1521,5.0819,5.1434,2424000.0
2011-08-12 12:00:00,5.86,5.88,5.82,5.84,2324000.0,5.1434,5.1609,5.1082,5.1258,2324000.0
2011-08-12 13:00:00,5.84,5.86,5.82,5.85,1236800.0,5.1258,5.1434,5.1082,5.1346,1236800.0
2011-08-12 14:00:00,5.85,5.86,5.78,5.81,1414400.0,5.1346,5.1434,5.0731,5.0995,1414400.0
2011-08-12 15:00:00,5.81,5.83,5.79,5.81,2077600.0,5.0995,5.117,5.0819,5.0995,2077600.0
2011-08-15 09:30:00,5.86,5.9,5.82,5.82,478400.0,5.1434,5.1785,5.1082,5.1082,478400.0
2011-08-15 10:00:00,5.83,5.87,5.82,5.85,1131200.0,5.117,5.1521,5.1082,5.1346,1131200.0
2011-08-15 11:00:00,5.85,5.86,5.77,5.78,1367200.0,5.1346,5.1434,5.0644,5.0731,1367200.0
2011-08-15 12:00:00,5.78,5.81,5.78,5.81,892000.0,5.0731,5.0995,5.0731,5.0995,892000.0
2011-08-15 13:00:00,5.81,5.84,5.8,5.84,1060000.0,5.0995,5.1258,5.0907,5.1258,1060000.0
2011-08-15 14:00:00,5.84,5.87,5.83,5.87,1059200.0,5.1258,5.1521,5.117,5.1521,1059200.0
2011-08-15 15:00:00,5.87,5.91,5.86,5.9,2692000.0,5.1521,5.1872,5.1434,5.1785,2692000.0
2011-08-16 09:30:00,5.83,5.85,5.78,5.82,590400.0,5.117,5.1346,5.0731,5.1082,590400.0
2011-08-16 10:00:00,5.82,5.86,5.79,5.86,1260800.0,5.1082,5.1434,5.0819,5.1434,1260800.0
2011-08-16 11:00:00,5.86,5.9,5.83,5.9,1328800.0,5.1434,5.1785,5.117,5.1785,1328800.0
2011-08-16 12:00:00,5.9,5.92,5.83,5.87,3362400.0,5.1785,5.196,5.117,5.1521,3362400.0
2011-08-16 13:00:00,5.87,5.87,5.77,5.8,3285600.0,5.1521,5.1521,5.0644,5.0907,3285600.0
2011-08-16 14:00:00,5.8,5.84,5.78,5.78,1072000.0,5.0907,5.1258,5.0731,5.0731,1072000.0
2011-08-16 15:00:00,5.79,5.86,5.78,5.82,1560800.0,5.0819,5.1434,5.0731,5.1082,1560800.0
2011-08-17 09:30:00,5.84,5.87,5.8,5.87,279200.0,5.1258,5.1521,5.0907,5.1521,279200.0
2011-08-17 10:00:00,5.87,5.87,5.8,5.8,816000.0,5.1521,5.1521,5.0907,5.0907,816000.0
2011-08-17 11:00:00,5.8,5.82,5.74,5.75,561600.0,5.0907,5.1082,5.038,5.0468,561600.0
2011-08-17 12:00:00,5.75,5.77,5.73,5.74,505600.0,5.0468,5.0644,5.0293,5.038,505600.0
2011-08-17 13:00:00,5.73,5.74,5.68,5.71,1144000.0,5.0293,5.038,4.9854,5.0117,1144000.0
2011-08-17 14:00:00,5.71,5.73,5.7,5.72,1272000.0,5.0117,5.0293,5.0029,5.0205,1272000.0
2011-08-17 15:00:00,5.72,5.73,5.71,5.72,1948000.0,5.0205,5.0293,5.0117,5.0205,1948000.0
2011-08-18 09:30:00,5.52,5.53,5.44,5.47,1562400.0,4.8449,4.8537,4.7747,4.801,1562400.0
2011-08-18 10:00:00,5.47,5.47,5.38,5.42,2603200.0,4.801,4.801,4.7221,4.7572,2603200.0
2011-08-18 11:00:00,5.42,5.45,5.4,5.43,1362400.0,4.7572,4.7835,4.7396,4.7659,1362400.0
2011-08-18 12:00:00,5.43,5.46,5.41,5.42,596800.0,4.7659,4.7923,4.7484,4.7572,596800.0
2011-08-18 13:00:00,5.42,5.43,5.36,5.37,2047200.0,4.7572,4.7659,4.7045,4.7133,2047200.0
2011-08-18 14:00:00,5.37,5.39,5.3,5.31,5052800.0,4.7133,4.7308,4.6518,4.6606,5052800.0
2011-08-18 15:00:00,5.31,5.32,5.27,5.31,7267200.0,4.6606,4.6694,4.6255,4.6606,7267200.0
2011-08-19 09:30:00,5.26,5.41,5.25,5.41,2586400.0,4.6167,4.7484,4.608,4.7484,2586400.0
2011-08-19 10:00:00,5.42,5.46,5.39,5.4,1862400.0,4.7572,4.7923,4.7308,4.7396,1862400.0
2011-08-19 11:00:00,5.4,5.4,5.34,5.38,3584000.0,4.7396,4.7396,4.6869,4.7221,3584000.0
2011-08-19 12:00:00,5.38,5.39,5.36,5.37,1895200.0,4.7221,4.7308,4.7045,4.7133,1895200.0
2011-08-19 13:00:00,5.37,5.4,5.34,5.35,1437600.0,4.7133,4.7396,4.6869,4.6957,1437600.0
2011-08-19 14:00:00,5.36,5.36,5.3,5.31,1814400.0,4.7045,4.7045,4.6518,4.6606,1814400.0
2011-08-19 15:00:00,5.31,5.32,5.26,5.27,4987200.0,4.6606,4.6694,4.6167,4.6255,4987200.0
2011-08-22 09:30:00,5.4,5.43,5.37,5.39,2068000.0,4.7396,4.7659,4.7133,4.7308,2068000.0
2011-08-22 10:00:00,5.39,5.43,5.37,5.38,1920800.0,4.7308,4.7659,4.7133,4.7221,1920800.0
2011-08-22 11:00:00,5.38,5.39,5.33,5.34,1480000.0,4.7221,4.7308,4.6782,4.6869,1480000.0
2011-08-22 12:00:00,5.34,5.37,5.31,5.37,1351200.0,4.6869,4.7133,4.6606,4.7133,1351200.0
2011-08-22 13:00:00,5.37,5.37,5.3,5.32,2154400.0,4.7133,4.7133,4.6518,4.6694,2154400.0
2011-08-22 14:00:00,5.32,5.34,5.28,5.29,1821600.0,4.6694,4.6869,4.6343,4.6431,1821600.0
2011-08-22 15:00:00,5.28,5.32,5.28,5.29,3839200.0,4.6343,4.6694,4.6343,4.6431,3839200.0
2011-08-23 09:30:00,5.32,5.33,5.28,5.31,426400.0,4.6694,4.6782,4.6343,4.6606,426400.0
2011-08-23 10:00:00,5.31,5.44,5.31,5.36,2358400.0,4.6606,4.7747,4.6606,4.7045,2358400.0
2011-08-23 11:00:00,5.37,5.42,5.35,5.42,1347200.0,4.7133,4.7572,4.6957,4.7572,1347200.0
2011-08-23 12:00:00,5.42,5.44,5.4,5.43,650400.0,4.7572,4.7747,4.7396,4.7659,650400.0
2011-08-23 13:00:00,5.43,5.45,5.4,5.42,990400.0,4.7659,4.7835,4.7396,4.7572,990400.0
2011-08-23 14:00:00,5.42,5.46,5.4,5.45,831200.0,4.7572,4.7923,4.7396,4.7835,831200.0
2011-08-23 15:00:00,5.46,5.52,5.45,5.52,2140000.0,4.7923,4.8449,4.7835,4.8449,2140000.0
2011-08-24 09:30:00,5.49,5.5,5.4,5.49,966400.0,4.8186,4.8274,4.7396,4.8186,966400.0
2011-08-24 10:00:00,5.49,5.52,5.43,5.43,1392800.0,4.8186,4.8449,4.7659,4.7659,1392800.0
2011-08-24 11:00:00,5.43,5.47,5.42,5.43,784800.0,4.7659,4.801,4.7572,4.7659,784800.0
2011-08-24 12:00:00,5.43,5.43,5.39,5.43,1036800.0,4.7659,4.7659,4.7308,4.7659,1036800.0
2011-08-24 13:00:00,5.43,5.48,5.42,5.45,602400.0,4.7659,4.8098,4.7572,4.7835,602400.0
2011-08-24 14:00:00,5.46,5.48,5.43,5.47,762400.0,4.7923,4.8098,4.7659,4.801,762400.0
2011-08-24 15:00:00,5.47,5.53,5.47,5.51,1882400.0,4.801,4.8537,4.801,4.8362,1882400.0
2011-08-25 09:30:00,5.52,5.57,5.48,5.5,566400.0,4.8449,4.8888,4.8098,4.8274,566400.0
2011-08-25 10:00:00,5.5,5.51,5.42,5.44,1296000.0,4.8274,4.8362,4.7572,4.7747,1296000.0
2011-08-25 11:00:00,5.44,5.5,5.43,5.49,1652000.0,4.7747,4.8274,4.7659,4.8186,1652000.0
2011-08-25 12:00:00,5.49,5.49,5.42,5.45,926400.0,4.8186,4.8186,4.7572,4.7835,926400.0
2011-08-25 13:00:00,5.45,5.48,5.44,5.47,976000.0,4.7835,4.8098,4.7747,4.801,976000.0
2011-08-25 14:00:00,5.47,5.47,5.42,5.42,1510400.0,4.801,4.801,4.7572,4.7572,1510400.0
2011-08-25 15:00:00,5.42,5.47,5.39,5.41,3070400.0,4.7572,4.801,4.7308,4.7484,3070400.0
2011-08-26 09:30:00,5.34,5.39,5.3,5.33,1178400.0,4.6869,4.7308,4.6518,4.6782,1178400.0
2011-08-26 10:00:00,5.33,5.47,5.24,5.42,2348800.0,4.6782,4.801,4.5992,4.7572,2348800.0
2011-08-26 11:00:00,5.41,5.51,5.41,5.5,1448000.0,4.7484,4.8362,4.7484,4.8274,1448000.0
2011-08-26 12:00:00,5.5,5.56,5.5,5.54,988000.0,4.8274,4.88,4.8274,4.8625,988000.0
2011-08-26 13:00:00,5.54,5.58,5.53,5.58,701600.0,4.8625,4.8976,4.8537,4.8976,701600.0
2011-08-26 14:00:00,5.58,5.59,5.54,5.56,1136000.0,4.8976,4.9064,4.8625,4.88,1136000.0
2011-08-26 15:00:00,5.57,5.57,5.51,5.56,2479200.0,4.8888,4.8888,4.8362,4.88,2479200.0
2011-08-29 09:30:00,5.64,5.7,5.63,5.7,551200.0,4.9503,5.0029,4.9415,5.0029,551200.0
2011-08-29 10:00:00,5.71,5.72,5.67,5.71,800800.0,5.0117,5.0205,4.9766,5.0117,800800.0
2011-08-29 11:00:00,5.71,5.72,5.69,5.72,695200.0,5.0117,5.0205,4.9941,5.0205,695200.0
2011-08-29 12:00:00,5.72,5.74,5.72,5.74,1220800.0,5.0205,5.038,5.0205,5.038,1220800.0
2011-08-29 13:00:00,5.74,5.76,5.74,5.75,674400.0,5.038,5.0556,5.038,5.0468,674400.0
2011-08-29 14:00:00,5.75,5.78,5.74,5.76,713600.0,5.0468,5.0731,5.038,5.0556,713600.0
2011-08-29 15:00:00,5.76,5.77,5.75,5.77,2746400.0,5.0556,5.0644,5.0468,5.0644,2746400.0
2011-08-30 09:30:00,5.74,5.78,5.72,5.77,552000.0,5.038,5.0731,5.0205,5.0644,552000.0
2011-08-30 10:00:00,5.76,5.81,5.72,5.8,1752800.0,5.0556,5.0995,5.0205,5.0907,1752800.0
2011-08-30 11:00:00,5.8,5.87,5.8,5.86,1223200.0,5.0907,5.1521,5.0907,5.1434,1223200.0
2011-08-30 12:00:00,5.86,5.87,5.79,5.8,1077600.0,5.1434,5.1521,5.0819,5.0907,1077600.0
2011-08-30 13:00:00,5.8,5.84,5.79,5.83,1332800.0,5.0907,5.1258,5.0819,5.117,1332800.0
2011-08-30 14:00:00,5.83,5.88,5.82,5.86,2783200.0,5.117,5.1609,5.1082,5.1434,2783200.0
2011-08-30 15:00:00,5.86,5.87,5.8,5.8,5242400.0,5.1434,5.1521,5.0907,5.0907,5242400.0
2011-08-31 09:30:00,5.84,5.95,5.84,5.95,1018400.0,5.1258,5.2223,5.1258,5.2223,1018400.0
2011-08-31 10:00:00,5.95,5.97,5.93,5.94,1844000.0,5.2223,5.2399,5.2048,5.2136,1844000.0
2011-08-31 11:00:00,5.95,5.95,5.87,5.87,1039200.0,5.2223,5.2223,5.1521,5.1521,1039200.0
2011-08-31 12:00:00,5.87,5.92,5.86,5.92,1120000.0,5.1521,5.196,5.1434,5.196,1120000.0
2011-08-31 13:00:00,5.92,5.93,5.88,5.88,811200.0,5.196,5.2048,5.1609,5.1609,811200.0
2011-08-31 14:00:00,5.88,5.88,5.82,5.84,1088800.0,5.1609,5.1609,5.1082,5.1258,1088800.0
2011-08-31 15:00:00,5.84,5.9,5.82,5.87,2688800.0,5.1258,5.1785,5.1082,5.1521,2688800.0
2011-09-01 09:30:00,5.86,5.87,5.79,5.83,1523200.0,5.1434,5.1521,5.0819,5.117,1523200.0
2011-09-01 10:00:00,5.83,5.92,5.82,5.84,2452000.0,5.117,5.196,5.1082,5.1258,2452000.0
2011-09-01 11:00:00,5.84,5.85,5.8,5.84,1214400.0,5.1258,5.1346,5.0907,5.1258,1214400.0
2011-09-01 12:00:00,5.84,5.84,5.81,5.81,600000.0,5.1258,5.1258,5.0995,5.0995,600000.0
2011-09-01 13:00:00,5.81,5.81,5.75,5.76,985600.0,5.0995,5.0995,5.0468,5.0556,985600.0
2011-09-01 14:00:00,5.76,5.78,5.73,5.76,1185600.0,5.0556,5.0731,5.0293,5.0556,1185600.0
2011-09-01 15:00:00,5.76,5.77,5.73,5.73,2441600.0,5.0556,5.0644,5.0293,5.0293,2441600.0
2011-09-02 09:30:00,5.55,5.61,5.52,5.53,1139200.0,4.8713,4.9239,4.8449,4.8537,1139200.0
2011-09-02 10:00:00,5.53,5.55,5.39,5.44,4083200.0,4.8537,4.8713,4.7308,4.7747,4083200.0
2011-09-02 11:00:00,5.44,5.52,5.44,5.49,2787200.0,4.7747,4.8449,4.7747,4.8186,2787200.0
2011-09-02 12:00:00,5.49,5.5,5.44,5.45,2701600.0,4.8186,4.8274,4.7747,4.7835,2701600.0
2011-09-02 13:00:00,5.45,5.46,5.39,5.39,1485600.0,4.7835,4.7923,4.7308,4.7308,1485600.0
2011-09-02 14:00:00,5.39,5.4,5.33,5.33,1820800.0,4.7308,4.7396,4.6782,4.6782,1820800.0
2011-09-02 15:00:00,5.34,5.39,5.33,5.36,3852800.0,4.6869,4.7308,4.6782,4.7045,3852800.0
2011-09-06 09:30:00,5.2,5.23,5.15,5.21,944800.0,4.5641,4.5904,4.5202,4.5728,944800.0
2011-09-06 10:00:00,5.21,5.25,5.18,5.23,2383200.0,4.5728,4.608,4.5465,4.5904,2383200.0
2011-09-06 11:00:00,5.23,5.27,5.21,5.26,1945600.0,4.5904,4.6255,4.5728,4.6167,1945600.0
2011-09-06 12:00:00,5.26,5.33,5.26,5.32,2196800.0,4.6167,4.6782,4.6167,4.6694,2196800.0
2011-09-06 13:00:00,5.32,5.39,5.32,5.37,1688000.0,4.6694,4.7308,4.6694,4.7133,1688000.0
2011-09-06 14:00:00,5.37,5.42,5.36,5.36,1168000.0,4.7133,4.7572,4.7045,4.7045,1168000.0
2011-09-06 15:00:00,5.36,5.43,5.33,5.42,3388800.0,4.7045,4.7659,4.6782,4.7572,3388800.0
2011-09-07 09:30:00,5.53,5.59,5.51,5.59,1322400.0,4.8537,4.9064,4.8362,4.9064,1322400.0
2011-09-07 10:00:00,5.59,5.6,5.57,5.58,2036800.0,4.9064,4.9151,4.8888,4.8976,2036800.0
2011-09-07 11:00:00,5.58,5.62,5.57,5.6,1593600.0,4.8976,4.9327,4.8888,4.9151,1593600.0
2011-09-07 12:00:00,5.6,5.61,5.59,5.61,471200.0,4.9151,4.9239,4.9064,4.9239,471200.0
2011-09-07 13:00:00,5.61,5.64,5.6,5.61,740800.0,4.9239,4.9503,4.9151,4.9239,740800.0
2011-09-07 14:00:00,5.61,5.65,5.6,5.65,718400.0,4.9239,4.959,4.9151,4.959,718400.0
2011-09-07 15:00:00,5.65,5.65,5.61,5.63,2251200.0,4.959,4.959,4.9239,4.9415,2251200.0
2011-09-08 09:30:00,5.59,5.62,5.57,5.58,496800.0,4.9064,4.9327,4.8888,4.8976,496800.0
2011-09-08 10:00:00,5.58,5.66,5.57,5.66,1079200.0,4.8976,4.9678,4.8888,4.9678,1079200.0
2011-09-08 11:00:00,5.66,5.69,5.59,5.6,734400.0,4.9678,4.9941,4.9064,4.9151,734400.0
2011-09-08 12:00:00,5.6,5.62,5.59,5.62,836800.0,4.9151,4.9327,4.9064,4.9327,836800.0
2011-09-08 13:00:00,5.62,5.62,5.54,5.57,908000.0,4.9327,4.9327,4.8625,4.8888,908000.0
2011-09-08 14:00:00,5.57,5.57,5.53,5.56,1290400.0,4.8888,4.8888,4.8537,4.88,1290400.0
2011-09-08 15:00:00,5.56,5.57,5.53,5.54,2238400.0,4.88,4.8888,4.8537,4.8625,2238400.0
2011-09-09 09:30:00,5.47,5.52,5.41,5.44,710400.0,4.801,4.8449,4.7484,4.7747,710400.0
2011-09-09 10:00:00,5.45,5.54,5.45,5.52,1576800.0,4.7835,4.8625,4.7835,4.8449,1576800.0
2011-09-09 11:00:00,5.52,5.53,5.38,5.39,1170400.0,4.8449,4.8537,4.7221,4.7308,1170400.0
2011-09-09 12:00:00,5.39,5.41,5.36,5.4,1320000.0,4.7308,4.7484,4.7045,4.7396,1320000.0
2011-09-09 13:00:00,5.4,5.42,5.36,5.38,1282400.0,4.7396,4.7572,4.7045,4.7221,1282400.0
2011-09-09 14:00:00,5.38,5.39,5.33,5.34,1421600.0,4.7221,4.7308,4.6782,4.6869,1421600.0
2011-09-09 15:00:00,5.34,5.39,5.33,5.37,2612800.0,4.6869,4.7308,4.6782,4.7133,2612800.0
2011-09-12 09:30:00,5.3,5.38,5.28,5.37,683200.0,4.6534,4.7237,4.6359,4.7149,683200.0
2011-09-12 10:00:00,5.38,5.4,5.31,5.31,1643200.0,4.7237,4.7412,4.6622,4.6622,1643200.0
2011-09-12 11:00:00,5.3,5.37,5.3,5.34,2234400.0,4.6534,4.7149,4.6534,4.6886,2234400.0
2011-09-12 12:00:00,5.34,5.36,5.33,5.34,993600.0,4.6886,4.7061,4.6798,4.6886,993600.0
2011-09-12 13:00:00,5.34,5.36,5.3,5.33,728800.0,4.6886,4.7061,4.6534,4.6798,728800.0
2011-09-12 14:00:00,5.33,5.39,5.3,5.34,1637600.0,4.6798,4.7325,4.6534,4.6886,1637600.0
2011-09-12 15:00:00,5.34,5.43,5.33,5.42,5614400.0,4.6886,4.7676,4.6798,4.7588,5614400.0
2011-09-13 09:30:00,5.43,5.48,5.4,5.48,793600.0,4.7676,4.8115,4.7412,4.8115,793600.0
2011-09-13 10:00:00,5.48,5.5,5.43,5.46,1601600.0,4.8115,4.829,4.7676,4.7939,1601600.0
2011-09-13 11:00:00,5.45,5.47,5.42,5.44,768800.0,4.7851,4.8027,4.7588,4.7764,768800.0
2011-09-13 12:00:00,5.44,5.46,5.42,5.45,487200.0,4.7764,4.7939,4.7588,4.7851,487200.0
2011-09-13 13:00:00,5.45,5.47,5.44,5.47,580000.0,4.7851,4.8027,4.7764,4.8027,580000.0
2011-09-13 14:00:00,5.47,5.5,5.45,5.46,2041600.0,4.8027,4.829,4.7851,4.7939,2041600.0
2011-09-13 15:00:00,5.46,5.48,5.42,5.46,2991200.0,4.7939,4.8115,4.7588,4.7939,2991200.0
2011-09-14 09:30:00,5.49,5.52,5.46,5.47,424800.0,4.8203,4.8466,4.7939,4.8027,424800.0
2011-09-14 10:00:00,5.47,5.48,5.39,5.43,1187200.0,4.8027,4.8115,4.7325,4.7676,1187200.0
2011-09-14 11:00:00,5.43,5.49,5.43,5.49,913600.0,4.7676,4.8203,4.7676,4.8203,913600.0
2011-09-14 12:00:00,5.5,5.52,5.48,5.51,933600.0,4.829,4.8466,4.8115,4.8378,933600.0
2011-09-14 13:00:00,5.51,5.55,5.51,5.54,1412000.0,4.8378,4.8729,4.8378,4.8642,1412000.0
2011-09-14 14:00:00,5.54,5.63,5.54,5.62,1631200.0,4.8642,4.9432,4.8642,4.9344,1631200.0
2011-09-14 15:00:00,5.62,5.68,5.6,5.61,3012000.0,4.9344,4.9871,4.9168,4.9256,3012000.0
2011-09-15 09:30:00,5.68,5.7,5.64,5.64,428000.0,4.9871,5.0046,4.952,4.952,428000.0
2011-09-15 10:00:00,5.64,5.69,5.59,5.61,881600.0,4.952,4.9959,4.9081,4.9256,881600.0
2011-09-15 11:00:00,5.61,5.63,5.58,5.62,1103200.0,4.9256,4.9432,4.8993,4.9344,1103200.0
2011-09-15 12:00:00,5.62,5.64,5.61,5.61,628000.0,4.9344,4.952,4.9256,4.9256,628000.0
2011-09-15 13:00:00,5.61,5.63,5.6,5.6,1063200.0,4.9256,4.9432,4.9168,4.9168,1063200.0
2011-09-15 14:00:00,5.6,5.63,5.6,5.63,1738400.0,4.9168,4.9432,4.9168,4.9432,1738400.0
2011-09-15 15:00:00,5.63,5.65,5.61,5.64,1617600.0,4.9432,4.9607,4.9256,4.952,1617600.0
2011-09-16 09:30:00,5.68,5.69,5.62,5.66,3106400.0,4.9871,4.9959,4.9344,4.9695,3106400.0
2011-09-16 10:00:00,5.66,5.67,5.53,5.54,1888800.0,4.9695,4.9783,4.8554,4.8642,1888800.0
2011-09-16 11:00:00,5.55,5.56,5.51,5.54,1855200.0,4.8729,4.8817,4.8378,4.8642,1855200.0
2011-09-16 12:00:00,5.54,5.57,5.52,5.55,1210400.0,4.8642,4.8905,4.8466,4.8729,1210400.0
2011-09-16 13:00:00,5.55,5.55,5.52,5.54,1352800.0,4.8729,4.8729,4.8466,4.8642,1352800.0
2011-09-16 14:00:00,5.54,5.56,5.54,5.56,1140800.0,4.8642,4.8817,4.8642,4.8817,1140800.0
2011-09-16 15:00:00,5.56,5.56,5.53,5.55,4675200.0,4.8817,4.8817,4.8554,4.8729,4675200.0
2011-09-19 09:30:00,5.44,5.46,5.38,5.39,330400.0,4.7764,4.7939,4.7237,4.7325,330400.0
2011-09-19 10:00:00,5.38,5.42,5.36,5.39,1124000.0,4.7237,4.7588,4.7061,4.7325,1124000.0
2011-09-19 11:00:00,5.39,5.44,5.39,5.41,1524000.0,4.7325,4.7764,4.7325,4.75,1524000.0
2011-09-19 12:00:00,5.41,5.42,5.37,5.38,647200.0,4.75,4.7588,4.7149,4.7237,647200.0
2011-09-19 13:00:00,5.37,5.41,5.36,5.4,515200.0,4.7149,4.75,4.7061,4.7412,515200.0
2011-09-19 14:00:00,5.4,5.42,5.39,5.39,1176800.0,4.7412,4.7588,4.7325,4.7325,1176800.0
2011-09-19 15:00:00,5.39,5.46,5.38,5.43,3260800.0,4.7325,4.7939,4.7237,4.7676,3260800.0
2011-09-20 09:30:00,5.44,5.46,5.39,5.4,451200.0,4.7764,4.7939,4.7325,4.7412,451200.0
2011-09-20 10:00:00,5.4,5.5,5.4,5.5,1669600.0,4.7412,4.829,4.7412,4.829,1669600.0
2011-09-20 11:00:00,5.5,5.52,5.47,5.49,2396800.0,4.829,4.8466,4.8027,4.8203,2396800.0
2011-09-20 12:00:00,5.49,5.49,5.45,5.47,728000.0,4.8203,4.8203,4.7851,4.8027,728000.0
2011-09-20 13:00:00,5.47,5.48,5.45,5.47,898400.0,4.8027,4.8115,4.7851,4.8027,898400.0
2011-09-20 14:00:00,5.47,5.49,5.44,5.45,841600.0,4.8027,4.8203,4.7764,4.7851,841600.0
2011-09-20 15:00:00,5.45,5.45,5.35,5.36,2963200.0,4.7851,4.7851,4.6973,4.7061,2963200.0
2011-09-21 09:30:00,5.35,5.44,5.32,5.44,756800.0,4.6973,4.7764,4.671,4.7764,756800.0
2011-09-21 10:00:00,5.44,5.47,5.39,5.4,3263200.0,4.7764,4.8027,4.7325,4.7412,3263200.0
2011-09-21 11:00:00,5.4,5.41,5.38,5.41,1176000.0,4.7412,4.75,4.7237,4.75,1176000.0
2011-09-21 12:00:00,5.41,5.41,5.38,5.4,1420000.0,4.75,4.75,4.7237,4.7412,1420000.0
2011-09-21 13:00:00,5.4,5.42,5.4,5.4,636000.0,4.7412,4.7588,4.7412,4.7412,636000.0
2011-09-21 14:00:00,5.4,5.45,5.36,5.39,2133600.0,4.7412,4.7851,4.7061,4.7325,2133600.0
2011-09-21 15:00:00,5.38,5.41,5.31,5.32,9526400.0,4.7237,4.75,4.6622,4.671,9526400.0
2011-09-22 09:30:00,5.14,5.14,5.02,5.03,1546400.0,4.513,4.513,4.4076,4.4164,1546400.0
2011-09-22 10:00:00,5.03,5.11,5.02,5.05,2377600.0,4.4164,4.4866,4.4076,4.4339,2377600.0
2011-09-22 11:00:00,5.05,5.09,5.02,5.04,1910400.0,4.4339,4.4691,4.4076,4.4252,1910400.0
2011-09-22 12:00:00,5.04,5.11,5.0,5.11,1539200.0,4.4252,4.4866,4.39,4.4866,1539200.0
2011-09-22 13:00:00,5.11,5.12,5.05,5.05,2500000.0,4.4866,4.4954,4.4339,4.4339,2500000.0
2011-09-22 14:00:00,5.05,5.16,5.04,5.11,4834400.0,4.4339,4.5305,4.4252,4.4866,4834400.0
2011-09-22 15:00:00,5.1,5.31,5.08,5.26,8445600.0,4.4778,4.6622,4.4603,4.6183,8445600.0
2011-09-23 09:30:00,5.22,5.28,5.19,5.26,2132000.0,4.5832,4.6359,4.5569,4.6183,2132000.0
2011-09-23 10:00:00,5.25,5.27,5.15,5.25,2998400.0,4.6095,4.6271,4.5217,4.6095,2998400.0
2011-09-23 11:00:00,5.25,5.28,5.2,5.22,1768800.0,4.6095,4.6359,4.5656,4.5832,1768800.0
2011-09-23 12:00:00,5.22,5.25,5.19,5.21,983200.0,4.5832,4.6095,4.5569,4.5744,983200.0
2011-09-23 13:00:00,5.21,5.27,5.2,5.27,1668800.0,4.5744,4.6271,4.5656,4.6271,1668800.0
2011-09-23 14:00:00,5.27,5.28,5.19,5.2,1573600.0,4.6271,4.6359,4.5569,4.5656,1573600.0
2011-09-23 15:00:00,5.2,5.24,5.2,5.22,3455200.0,4.5656,4.6008,4.5656,4.5832,3455200.0
2011-09-26 09:30:00,5.26,5.27,5.16,5.16,473600.0,4.6183,4.6271,4.5305,4.5305,473600.0
2011-09-26 10:00:00,5.17,5.19,5.11,5.19,968000.0,4.5393,4.5569,4.4866,4.5569,968000.0
2011-09-26 11:00:00,5.19,5.31,5.18,5.3,1221600.0,4.5569,4.6622,4.5481,4.6534,1221600.0
2011-09-26 12:00:00,5.3,5.3,5.24,5.25,1037600.0,4.6534,4.6534,4.6008,4.6095,1037600.0
2011-09-26 13:00:00,5.25,5.26,5.22,5.25,1019200.0,4.6095,4.6183,4.5832,4.6095,1019200.0
2011-09-26 14:00:00,5.25,5.29,5.24,5.28,1900000.0,4.6095,4.6447,4.6008,4.6359,1900000.0
2011-09-26 15:00:00,5.29,5.36,5.28,5.35,2858400.0,4.6447,4.7061,4.6359,4.6973,2858400.0
2011-09-27 09:30:00,5.48,5.52,5.45,5.5,773600.0,4.8115,4.8466,4.7851,4.829,773600.0
2011-09-27 10:00:00,5.5,5.51,5.43,5.5,2066400.0,4.829,4.8378,4.7676,4.829,2066400.0
2011-09-27 11:00:00,5.5,5.54,5.49,5.53,1278400.0,4.829,4.8642,4.8203,4.8554,1278400.0
2011-09-27 12:00:00,5.53,5.58,5.52,5.53,1234400.0,4.8554,4.8993,4.8466,4.8554,1234400.0
2011-09-27 13:00:00,5.53,5.57,5.52,5.57,1104000.0,4.8554,4.8905,4.8466,4.8905,1104000.0
2011-09-27 14:00:00,5.57,5.57,5.54,5.55,1384800.0,4.8905,4.8905,4.8642,4.8729,1384800.0
2011-09-27 15:00:00,5.55,5.55,5.44,5.47,2916800.0,4.8729,4.8729,4.7764,4.8027,2916800.0
2011-09-28 09:30:00,5.47,5.5,5.42,5.49,557600.0,4.8027,4.829,4.7588,4.8203,557600.0
2011-09-28 10:00:00,5.49,5.49,5.38,5.42,1125600.0,4.8203,4.8203,4.7237,4.7588,1125600.0
2011-09-28 11:00:00,5.42,5.45,5.4,5.44,687200.0,4.7588,4.7851,4.7412,4.7764,687200.0
2011-09-28 12:00:00,5.44,5.44,5.41,5.44,504000.0,4.7764,4.7764,4.75,4.7764,504000.0
2011-09-28 13:00:00,5.43,5.44,5.37,5.37,720800.0,4.7676,4.7764,4.7149,4.7149,720800.0
2011-09-28 14:00:00,5.37,5.4,5.35,5.39,1104800.0,4.7149,4.7412,4.6973,4.7325,1104800.0
2011-09-28 15:00:00,5.38,5.41,5.31,5.32,2200000.0,4.7237,4.75,4.6622,4.671,2200000.0
2011-09-29 09:30:00,5.43,5.47,5.41,5.41,253600.0,4.7676,4.8027,4.75,4.75,253600.0
2011-09-29 10:00:00,5.42,5.43,5.32,5.33,595200.0,4.7588,4.7676,4.671,4.6798,595200.0
2011-09-29 11:00:00,5.34,5.39,5.32,5.36,463200.0,4.6886,4.7325,4.671,4.7061,463200.0
2011-09-29 12:00:00,5.37,5.39,5.31,5.33,629600.0,4.7149,4.7325,4.6622,4.6798,629600.0
2011-09-29 13:00:00,5.33,5.35,5.26,5.32,1603200.0,4.6798,4.6973,4.6183,4.671,1603200.0
2011-09-29 14:00:00,5.32,5.33,5.26,5.31,3142400.0,4.671,4.6798,4.6183,4.6622,3142400.0
2011-09-29 15:00:00,5.31,5.4,5.28,5.4,3736000.0,4.6622,4.7412,4.6359,4.7412,3736000.0
2011-09-30 09:30:00,5.3,5.31,5.24,5.26,804000.0,4.6534,4.6622,4.6008,4.6183,804000.0
2011-09-30 10:00:00,5.25,5.31,5.23,5.23,1158400.0,4.6095,4.6622,4.592,4.592,1158400.0
2011-09-30 11:00:00,5.24,5.3,5.23,5.28,901600.0,4.6008,4.6534,4.592,4.6359,901600.0
2011-09-30 12:00:00,5.28,5.29,5.21,5.21,1026400.0,4.6359,4.6447,4.5744,4.5744,1026400.0
2011-09-30 13:00:00,5.21,5.23,5.19,5.21,1076000.0,4.5744,4.592,4.5569,4.5744,1076000.0
2011-09-30 14:00:00,5.21,5.22,5.16,5.18,1080000.0,4.5744,4.5832,4.5305,4.5481,1080000.0
2011-09-30 15:00:00,5.18,5.21,5.09,5.1,5020000.0,4.5481,4.5744,4.4691,4.4778,5020000.0
2011-10-03 09:30:00,5.05,5.06,4.96,4.97,992800.0,4.4339,4.4427,4.3549,4.3637,992800.0
2011-10-03 10:00:00,4.97,5.1,4.97,5.06,2460800.0,4.3637,4.4778,4.3637,4.4427,2460800.0
2011-10-03 11:00:00,5.05,5.11,5.04,5.07,2145600.0,4.4339,4.4866,4.4252,4.4515,2145600.0
2011-10-03 12:00:00,5.08,5.08,4.99,5.0,1740800.0,4.4603,4.4603,4.3813,4.39,1740800.0
2011-10-03 13:00:00,5.0,5.0,4.93,4.97,2094400.0,4.39,4.39,4.3286,4.3637,2094400.0
2011-10-03 14:00:00,4.97,5.0,4.94,4.96,2223200.0,4.3637,4.39,4.3374,4.3549,2223200.0
2011-10-03 15:00:00,4.96,5.04,4.95,4.97,5776800.0,4.3549,4.4252,4.3461,4.3637,5776800.0
2011-10-04 09:30:00,4.87,4.94,4.87,4.91,1309600.0,4.2759,4.3374,4.2759,4.311,1309600.0
2011-10-04 10:00:00,4.91,5.0,4.89,4.98,2517600.0,4.311,4.39,4.2935,4.3725,2517600.0
2011-10-04 11:00:00,4.98,5.01,4.93,4.98,1696000.0,4.3725,4.3988,4.3286,4.3725,1696000.0
2011-10-04 12:00:00,4.98,5.02,4.98,4.99,2151200.0,4.3725,4.4076,4.3725,4.3813,2151200.0
2011-10-04 13:00:00,4.99,5.0,4.94,4.94,1628800.0,4.3813,4.39,4.3374,4.3374,1628800.0
2011-10-04 14:00:00,4.94,4.98,4.92,4.94,2537600.0,4.3374,4.3725,4.3198,4.3374,2537600.0
2011-10-04 15:00:00,4.94,5.13,4.91,5.13,4509600.0,4.3374,4.5042,4.311,4.5042,4509600.0
2011-10-05 09:30:00,5.15,5.15,5.07,5.1,962400.0,4.5217,4.5217,4.4515,4.4778,962400.0
2011-10-05 10:00:00,5.09,5.21,5.09,5.21,1788800.0,4.4691,4.5744,4.4691,4.5744,1788800.0
2011-10-05 11:00:00,5.21,5.22,5.17,5.2,1027200.0,4.5744,4.5832,4.5393,4.5656,1027200.0
2011-10-05 12:00:00,5.21,5.22,5.14,5.17,965600.0,4.5744,4.5832,4.513,4.5393,965600.0
2011-10-05 13:00:00,5.17,5.23,5.16,5.22,1012000.0,4.5393,4.592,4.5305,4.5832,1012000.0
2011-10-05 14:00:00,5.22,5.23,5.17,5.21,1490400.0,4.5832,4.592,4.5393,4.5744,1490400.0
2011-10-05 15:00:00,5.21,5.25,5.18,5.22,3562400.0,4.5744,4.6095,4.5481,4.5832,3562400.0
2011-10-06 09:30:00,5.22,5.29,5.2,5.23,459200.0,4.5832,4.6447,4.5656,4.592,459200.0
2011-10-06 10:00:00,5.23,5.33,5.21,5.29,800800.0,4.592,4.6798,4.5744,4.6447,800800.0
2011-10-06 11:00:00,5.29,5.33,5.28,5.32,1234400.0,4.6447,4.6798,4.6359,4.671,1234400.0
2011-10-06 12:00:00,5.32,5.33,5.3,5.31,887200.0,4.671,4.6798,4.6534,4.6622,887200.0
2011-10-06 13:00:00,5.31,5.31,5.25,5.26,1412800.0,4.6622,4.6622,4.6095,4.6183,1412800.0
2011-10-06 14:00:00,5.26,5.31,5.26,5.3,1057600.0,4.6183,4.6622,4.6183,4.6534,1057600.0
2011-10-06 15:00:00,5.3,5.33,5.27,5.32,3460000.0,4.6534,4.6798,4.6271,4.671,3460000.0
2011-10-07 09:30:00,5.36,5.36,5.27,5.32,664800.0,4.7061,4.7061,4.6271,4.671,664800.0
2011-10-07 10:00:00,5.32,5.35,5.27,5.27,1910400.0,4.671,4.6973,4.6271,4.6271,1910400.0
2011-10-07 11:00:00,5.27,5.32,5.23,5.32,1466400.0,4.6271,4.671,4.592,4.671,1466400.0
2011-10-07 12:00:00,5.32,5.32,5.23,5.24,1240000.0,4.671,4.671,4.592,4.6008,1240000.0
2011-10-07 13:00:00,5.24,5.26,5.22,5.26,741600.0,4.6008,4.6183,4.5832,4.6183,741600.0
2011-10-07 14:00:00,5.26,5.31,5.26,5.29,3214400.0,4.6183,4.6622,4.6183,4.6447,3214400.0
2011-10-07 15:00:00,5.29,5.37,5.29,5.3,6449600.0,4.6447,4.7149,4.6447,4.6534,6449600.0
2011-10-10 09:30:00,5.41,5.5,5.41,5.5,604000.0,4.75,4.829,4.75,4.829,604000.0
2011-10-10 10:00:00,5.5,5.51,5.49,5.5,1083200.0,4.829,4.8378,4.8203,4.829,1083200.0
2011-10-10 11:00:00,5.5,5.51,5.48,5.5,483200.0,4.829,4.8378,4.8115,4.829,483200.0
2011-10-10 12:00:00,5.5,5.51,5.49,5.49,1200000.0,4.829,4.8378,4.8203,4.8203,1200000.0
2011-10-10 13:00:00,5.49,5.51,5.48,5.49,1326400.0,4.8203,4.8378,4.8115,4.8203,1326400.0
2011-10-10 14:00:00,5.49,5.5,5.48,5.48,1164800.0,4.8203,4.829,4.8115,4.8115,1164800.0
2011-10-10 15:00:00,5.48,5.5,5.43,5.5,4243200.0,4.8115,4.829,4.7676,4.829,4243200.0
2011-10-11 09:30:00,5.46,5.47,5.43,5.45,302400.0,4.7939,4.8027,4.7676,4.7851,302400.0
2011-10-11 10:00:00,5.45,5.49,5.43,5.46,1597600.0,4.7851,4.8203,4.7676,4.7939,1597600.0
2011-10-11 11:00:00,5.46,5.47,5.42,5.45,936000.0,4.7939,4.8027,4.7588,4.7851,936000.0
2011-10-11 12:00:00,5.45,5.46,5.39,5.39,961600.0,4.7851,4.7939,4.7325,4.7325,961600.0
2011-10-11 13:00:00,5.39,5.4,5.34,5.4,2637600.0,4.7325,4.7412,4.6886,4.7412,2637600.0
2011-10-11 14:00:00,5.4,5.41,5.32,5.37,2556800.0,4.7412,4.75,4.671,4.7149,2556800.0
2011-10-11 15:00:00,5.37,5.38,5.35,5.36,3867200.0,4.7149,4.7237,4.6973,4.7061,3867200.0
2011-10-12 09:30:00,5.42,5.44,5.38,5.41,673600.0,4.7588,4.7764,4.7237,4.75,673600.0
2011-10-12 10:00:00,5.41,5.44,5.39,5.4,1539200.0,4.75,4.7764,4.7325,4.7412,1539200.0
2011-10-12 11:00:00,5.4,5.46,5.4,5.44,914400.0,4.7412,4.7939,4.7412,4.7764,914400.0
2011-10-12 12:00:00,5.44,5.47,5.42,5.46,1227200.0,4.7764,4.8027,4.7588,4.7939,1227200.0
2011-10-12 13:00:00,5.46,5.47,5.44,5.45,789600.0,4.7939,4.8027,4.7764,4.7851,789600.0
2011-10-12 14:00:00,5.46,5.49,5.41,5.42,2452000.0,4.7939,4.8203,4.75,4.7588,2452000.0
2011-10-12 15:00:00,5.42,5.45,5.4,5.41,5628800.0,4.7588,4.7851,4.7412,4.75,5628800.0
2011-10-13 09:30:00,5.36,5.4,5.34,5.36,820000.0,4.7061,4.7412,4.6886,4.7061,820000.0
2011-10-13 10:00:00,5.36,5.38,5.31,5.31,2010400.0,4.7061,4.7237,4.6622,4.6622,2010400.0
2011-10-13 11:00:00,5.32,5.38,5.31,5.36,1956000.0,4.671,4.7237,4.6622,4.7061,1956000.0
2011-10-13 12:00:00,5.36,5.38,5.35,5.37,852000.0,4.7061,4.7237,4.6973,4.7149,852000.0
2011-10-13 13:00:00,5.38,5.42,5.36,5.41,1332000.0,4.7237,4.7588,4.7061,4.75,1332000.0
2011-10-13 14:00:00,5.41,5.43,5.39,5.42,2613600.0,4.75,4.7676,4.7325,4.7588,2613600.0
2011-10-13 15:00:00,5.41,5.43,5.38,5.4,4633600.0,4.75,4.7676,4.7237,4.7412,4633600.0
2011-10-14 09:30:00,5.49,5.55,5.49,5.53,266400.0,4.8203,4.8729,4.8203,4.8554,266400.0
2011-10-14 10:00:00,5.53,5.53,5.44,5.46,1671200.0,4.8554,4.8554,4.7764,4.7939,1671200.0
2011-10-14 11:00:00,5.46,5.48,5.45,5.47,697600.0,4.7939,4.8115,4.7851,4.8027,697600.0
2011-10-14 12:00:00,5.47,5.48,5.46,5.47,960000.0,4.8027,4.8115,4.7939,4.8027,960000.0
2011-10-14 13:00:00,5.47,5.5,5.46,5.49,862400.0,4.8027,4.829,4.7939,4.8203,862400.0
2011-10-14 14:00:00,5.49,5.5,5.47,5.5,1044800.0,4.8203,4.829,4.8027,4.829,1044800.0
2011-10-14 15:00:00,5.5,5.52,5.49,5.52,3264000.0,4.829,4.8466,4.8203,4.8466,3264000.0
2011-10-17 09:30:00,5.49,5.49,5.38,5.39,1644800.0,4.8203,4.8203,4.7237,4.7325,1644800.0
2011-10-17 10:00:00,5.39,5.43,5.37,5.41,1545600.0,4.7325,4.7676,4.7149,4.75,1545600.0
2011-10-17 11:00:00,5.41,5.42,5.38,5.38,1004800.0,4.75,4.7588,4.7237,4.7237,1004800.0
2011-10-17 12:00:00,5.38,5.38,5.31,5.33,951200.0,4.7237,4.7237,4.6622,4.6798,951200.0
2011-10-17 13:00:00,5.33,5.36,5.32,5.34,916800.0,4.6798,4.7061,4.671,4.6886,916800.0
2011-10-17 14:00:00,5.34,5.34,5.31,5.34,1196000.0,4.6886,4.6886,4.6622,4.6886,1196000.0
2011-10-17 15:00:00,5.34,5.37,5.33,5.35,4456000.0,4.6886,4.7149,4.6798,4.6973,4456000.0
2011-10-18 09:30:00,5.35,5.38,5.33,5.35,611200.0,4.6973,4.7237,4.6798,4.6973,611200.0
2011-10-18 10:00:00,5.35,5.44,5.3,5.43,1548800.0,4.6973,4.7764,4.6534,4.7676,1548800.0
2011-10-18 11:00:00,5.43,5.47,5.43,5.46,1512800.0,4.7676,4.8027,4.7676,4.7939,1512800.0
2011-10-18 12:00:00,5.46,5.47,5.43,5.44,1104000.0,4.7939,4.8027,4.7676,4.7764,1104000.0
2011-10-18 13:00:00,5.44,5.45,5.42,5.44,602400.0,4.7764,4.7851,4.7588,4.7764,602400.0
2011-10-18 14:00:00,5.44,5.46,5.43,5.45,1010400.0,4.7764,4.7939,4.7676,4.7851,1010400.0
2011-10-18 15:00:00,5.45,5.54,5.45,5.51,3035200.0,4.7851,4.8642,4.7851,4.8378,3035200.0
2011-10-19 09:30:00,5.25,5.28,5.14,5.25,2839200.0,4.6095,4.6359,4.513,4.6095,2839200.0
2011-10-19 10:00:00,5.25,5.29,5.21,5.26,3581600.0,4.6095,4.6447,4.5744,4.6183,3581600.0
2011-10-19 11:00:00,5.26,5.3,5.25,5.29,2402400.0,4.6183,4.6534,4.6095,4.6447,2402400.0
2011-10-19 12:00:00,5.29,5.31,5.26,5.26,5260800.0,4.6447,4.6622,4.6183,4.6183,5260800.0
2011-10-19 13:00:00,5.26,5.29,5.26,5.28,2771200.0,4.6183,4.6447,4.6183,4.6359,2771200.0
2011-10-19 14:00:00,5.28,5.31,5.24,5.24,7692800.0,4.6359,4.6622,4.6008,4.6008,7692800.0
2011-10-19 15:00:00,5.24,5.27,5.21,5.24,10899200.0,4.6008,4.6271,4.5744,4.6008,10899200.0
2011-10-20 09:30:00,5.21,5.21,5.16,5.19,1464800.0,4.5744,4.5744,4.5305,4.5569,1464800.0
2011-10-20 10:00:00,5.19,5.24,5.17,5.17,3513600.0,4.5569,4.6008,4.5393,4.5393,3513600.0
2011-10-20 11:00:00,5.17,5.2,5.15,5.17,1276800.0,4.5393,4.5656,4.5217,4.5393,1276800.0
2011-10-20 12:00:00,5.17,5.18,5.13,5.18,1412800.0,4.5393,4.5481,4.5042,4.5481,1412800.0
2011-10-20 13:00:00,5.18,5.26,5.18,5.26,1920800.0,4.5481,4.6183,4.5481,4.6183,1920800.0
2011-10-20 14:00:00,5.25,5.3,5.24,5.28,2420000.0,4.6095,4.6534,4.6008,4.6359,2420000.0
2011-10-20 15:00:00,5.28,5.29,5.24,5.27,3896800.0,4.6359,4.6447,4.6008,4.6271,3896800.0
2011-10-21 09:30:00,5.36,5.49,5.36,5.49,2672800.0,4.7061,4.8203,4.7061,4.8203,2672800.0
2011-10-21 10:00:00,5.49,5.57,5.47,5.55,2162400.0,4.8203,4.8905,4.8027,4.8729,2162400.0
2011-10-21 11:00:00,5.55,5.56,5.52,5.56,2127200.0,4.8729,4.8817,4.8466,4.8817,2127200.0
2011-10-21 12:00:00,5.56,5.57,5.54,5.54,1262400.0,4.8817,4.8905,4.8642,4.8642,1262400.0
2011-10-21 13:00:00,5.54,5.57,5.49,5.56,2168000.0,4.8642,4.8905,4.8203,4.8817,2168000.0
2011-10-21 14:00:00,5.56,5.63,5.56,5.62,3041600.0,4.8817,4.9432,4.8817,4.9344,3041600.0
2011-10-21 15:00:00,5.62,5.71,5.62,5.7,7809600.0,4.9344,5.0134,4.9344,5.0046,7809600.0
2011-10-24 09:30:00,5.71,5.76,5.69,5.74,892000.0,5.0134,5.0573,4.9959,5.0398,892000.0
2011-10-24 10:00:00,5.74,5.79,5.73,5.78,1330400.0,5.0398,5.0837,5.031,5.0749,1330400.0
2011-10-24 11:00:00,5.78,5.84,5.78,5.81,1909600.0,5.0749,5.1276,5.0749,5.1012,1909600.0
2011-10-24 12:00:00,5.81,5.84,5.79,5.84,2020800.0,5.1012,5.1276,5.0837,5.1276,2020800.0
2011-10-24 13:00:00,5.84,5.85,5.81,5.85,1288800.0,5.1276,5.1364,5.1012,5.1364,1288800.0
2011-10-24 14:00:00,5.85,5.87,5.83,5.87,1732800.0,5.1364,5.1539,5.1188,5.1539,1732800.0
2011-10-24 15:00:00,5.87,5.88,5.84,5.86,4502400.0,5.1539,5.1627,5.1276,5.1451,4502400.0
2011-10-25 09:30:00,5.81,5.82,5.74,5.79,1100800.0,5.1012,5.11,5.0398,5.0837,1100800.0
2011-10-25 10:00:00,5.79,5.87,5.77,5.83,1920000.0,5.0837,5.1539,5.0661,5.1188,1920000.0
2011-10-25 11:00:00,5.83,5.85,5.82,5.83,1020000.0,5.1188,5.1364,5.11,5.1188,1020000.0
2011-10-25 12:00:00,5.83,5.85,5.81,5.81,987200.0,5.1188,5.1364,5.1012,5.1012,987200.0
2011-10-25 13:00:00,5.81,5.84,5.81,5.83,1488000.0,5.1012,5.1276,5.1012,5.1188,1488000.0
2011-10-25 14:00:00,5.83,5.83,5.79,5.81,1306400.0,5.1188,5.1188,5.0837,5.1012,1306400.0
2011-10-25 15:00:00,5.81,5.82,5.75,5.76,3564800.0,5.1012,5.11,5.0485,5.0573,3564800.0
2011-10-26 09:30:00,5.85,5.92,5.85,5.86,1058400.0,5.1364,5.1978,5.1364,5.1451,1058400.0
2011-10-26 10:00:00,5.87,5.87,5.74,5.74,1472000.0,5.1539,5.1539,5.0398,5.0398,1472000.0
2011-10-26 11:00:00,5.74,5.86,5.74,5.84,847200.0,5.0398,5.1451,5.0398,5.1276,847200.0
2011-10-26 12:00:00,5.84,5.85,5.81,5.82,816800.0,5.1276,5.1364,5.1012,5.11,816800.0
2011-10-26 13:00:00,5.81,5.86,5.77,5.86,1216800.0,5.1012,5.1451,5.0661,5.1451,1216800.0
2011-10-26 14:00:00,5.86,5.91,5.86,5.88,2367200.0,5.1451,5.189,5.1451,5.1627,2367200.0
2011-10-26 15:00:00,5.88,5.97,5.87,5.91,5266400.0,5.1627,5.2417,5.1539,5.189,5266400.0
2011-10-27 09:30:00,6.12,6.17,6.11,6.11,1152800.0,5.3734,5.4173,5.3646,5.3646,1152800.0
2011-10-27 10:00:00,6.11,6.15,6.08,6.14,1976800.0,5.3646,5.3998,5.3383,5.391,1976800.0
2011-10-27 11:00:00,6.14,6.15,6.11,6.14,1396000.0,5.391,5.3998,5.3646,5.391,1396000.0
2011-10-27 12:00:00,6.14,6.18,6.14,6.17,2352000.0,5.391,5.4261,5.391,5.4173,2352000.0
2011-10-27 13:00:00,6.17,6.27,6.17,6.27,1782400.0,5.4173,5.5051,5.4173,5.5051,1782400.0
2011-10-27 14:00:00,6.27,6.28,6.23,6.25,2134400.0,5.5051,5.5139,5.47,5.4876,2134400.0
2011-10-27 15:00:00,6.26,6.31,6.22,6.24,5854400.0,5.4963,5.5402,5.4612,5.4788,5854400.0
2011-10-28 09:30:00,6.25,6.25,6.19,6.22,962400.0,5.4876,5.4876,5.4349,5.4612,962400.0
2011-10-28 10:00:00,6.22,6.24,6.16,6.21,2216000.0,5.4612,5.4788,5.4085,5.4524,2216000.0
2011-10-28 11:00:00,6.2,6.22,6.12,6.12,1812800.0,5.4437,5.4612,5.3734,5.3734,1812800.0
2011-10-28 12:00:00,6.12,6.13,6.1,6.11,1302400.0,5.3734,5.3822,5.3559,5.3646,1302400.0
2011-10-28 13:00:00,6.11,6.15,6.11,6.13,788800.0,5.3646,5.3998,5.3646,5.3822,788800.0
2011-10-28 14:00:00,6.13,6.16,6.1,6.15,2936800.0,5.3822,5.4085,5.3559,5.3998,2936800.0
2011-10-28 15:00:00,6.15,6.18,6.15,6.16,3544800.0,5.3998,5.4261,5.3998,5.4085,3544800.0
2011-10-31 09:30:00,6.07,6.08,5.97,6.05,1468800.0,5.3295,5.3383,5.2417,5.312,1468800.0
2011-10-31 10:00:00,6.05,6.11,6.03,6.1,1395200.0,5.312,5.3646,5.2944,5.3559,1395200.0
2011-10-31 11:00:00,6.09,6.11,6.07,6.08,1533600.0,5.3471,5.3646,5.3295,5.3383,1533600.0
2011-10-31 12:00:00,6.08,6.08,6.03,6.03,1060000.0,5.3383,5.3383,5.2944,5.2944,1060000.0
2011-10-31 13:00:00,6.03,6.05,6.01,6.05,867200.0,5.2944,5.312,5.2768,5.312,867200.0
2011-10-31 14:00:00,6.05,6.06,6.02,6.04,1164800.0,5.312,5.3207,5.2856,5.3032,1164800.0
2011-10-31 15:00:00,6.04,6.04,5.93,5.94,5255200.0,5.3032,5.3032,5.2066,5.2154,5255200.0
2011-11-01 09:30:00,5.72,5.88,5.72,5.88,1494400.0,5.0222,5.1627,5.0222,5.1627,1494400.0
2011-11-01 10:00:00,5.88,5.93,5.84,5.9,2864000.0,5.1627,5.2066,5.1276,5.1803,2864000.0
2011-11-01 11:00:00,5.9,5.95,5.82,5.83,2355200.0,5.1803,5.2242,5.11,5.1188,2355200.0
2011-11-01 12:00:00,5.83,5.85,5.8,5.81,1360000.0,5.1188,5.1364,5.0925,5.1012,1360000.0
2011-11-01 13:00:00,5.81,5.9,5.8,5.87,1627200.0,5.1012,5.1803,5.0925,5.1539,1627200.0
2011-11-01 14:00:00,5.86,5.91,5.86,5.88,2147200.0,5.1451,5.189,5.1451,5.1627,2147200.0
2011-11-01 15:00:00,5.88,5.89,5.82,5.82,4016000.0,5.1627,5.1715,5.11,5.11,4016000.0
2011-11-02 09:30:00,5.93,5.95,5.87,5.89,614400.0,5.2066,5.2242,5.1539,5.1715,614400.0
2011-11-02 10:00:00,5.89,5.97,5.87,5.96,1132000.0,5.1715,5.2417,5.1539,5.2329,1132000.0
2011-11-02 11:00:00,5.96,5.99,5.96,5.97,1400800.0,5.2329,5.2593,5.2329,5.2417,1400800.0
2011-11-02 12:00:00,5.97,5.98,5.93,5.93,1152000.0,5.2417,5.2505,5.2066,5.2066,1152000.0
2011-11-02 13:00:00,5.94,5.94,5.88,5.88,1151200.0,5.2154,5.2154,5.1627,5.1627,1151200.0
2011-11-02 14:00:00,5.88,5.93,5.87,5.92,799200.0,5.1627,5.2066,5.1539,5.1978,799200.0
2011-11-02 15:00:00,5.92,5.94,5.9,5.92,1927200.0,5.1978,5.2154,5.1803,5.1978,1927200.0
2011-11-03 09:30:00,6.01,6.02,5.91,5.92,305600.0,5.2768,5.2856,5.189,5.1978,305600.0
2011-11-03 10:00:00,5.92,5.96,5.87,5.94,1015200.0,5.1978,5.2329,5.1539,5.2154,1015200.0
2011-11-03 11:00:00,5.93,5.96,5.92,5.93,1145600.0,5.2066,5.2329,5.1978,5.2066,1145600.0
2011-11-03 12:00:00,5.93,5.99,5.93,5.98,1029600.0,5.2066,5.2593,5.2066,5.2505,1029600.0
2011-11-03 13:00:00,5.98,6.02,5.97,5.99,1041600.0,5.2505,5.2856,5.2417,5.2593,1041600.0
2011-11-03 14:00:00,6.0,6.02,5.99,6.0,975200.0,5.2681,5.2856,5.2593,5.2681,975200.0
2011-11-03 15:00:00,6.0,6.04,6.0,6.02,2991200.0,5.2681,5.3032,5.2681,5.2856,2991200.0
2011-11-04 09:30:00,5.95,5.98,5.94,5.96,614400.0,5.2242,5.2505,5.2154,5.2329,614400.0
2011-11-04 10:00:00,5.96,5.96,5.89,5.91,1198400.0,5.2329,5.2329,5.1715,5.189,1198400.0
2011-11-04 11:00:00,5.91,5.94,5.91,5.94,680000.0,5.189,5.2154,5.189,5.2154,680000.0
2011-11-04 12:00:00,5.94,5.97,5.93,5.96,494400.0,5.2154,5.2417,5.2066,5.2329,494400.0
2011-11-04 13:00:00,5.95,6.01,5.95,5.99,451200.0,5.2242,5.2768,5.2242,5.2593,451200.0
2011-11-04 14:00:00,5.99,6.0,5.97,5.98,533600.0,5.2593,5.2681,5.2417,5.2505,533600.0
2011-11-04 15:00:00,5.98,5.99,5.94,5.98,1736800.0,5.2505,5.2593,5.2154,5.2505,1736800.0
2011-11-07 09:30:00,5.84,5.91,5.84,5.87,1108800.0,5.1276,5.189,5.1276,5.1539,1108800.0
2011-11-07 10:00:00,5.87,5.87,5.81,5.84,2098400.0,5.1539,5.1539,5.1012,5.1276,2098400.0
2011-11-07 11:00:00,5.84,5.9,5.84,5.89,1164000.0,5.1276,5.1803,5.1276,5.1715,1164000.0
2011-11-07 12:00:00,5.89,5.9,5.82,5.87,1166400.0,5.1715,5.1803,5.11,5.1539,1166400.0
2011-11-07 13:00:00,5.87,5.91,5.87,5.9,1408800.0,5.1539,5.189,5.1539,5.1803,1408800.0
2011-11-07 14:00:00,5.91,5.97,5.89,5.97,2167200.0,5.189,5.2417,5.1715,5.2417,2167200.0
2011-11-07 15:00:00,5.97,5.99,5.95,5.99,3692800.0,5.2417,5.2593,5.2242,5.2593,3692800.0
2011-11-08 09:30:00,6.01,6.05,6.0,6.04,537600.0,5.2768,5.312,5.2681,5.3032,537600.0
2011-11-08 10:00:00,6.04,6.04,5.97,6.01,1699200.0,5.3032,5.3032,5.2417,5.2768,1699200.0
2011-11-08 11:00:00,6.01,6.01,5.96,5.97,1438400.0,5.2768,5.2768,5.2329,5.2417,1438400.0
2011-11-08 12:00:00,5.97,6.0,5.96,5.97,768000.0,5.2417,5.2681,5.2329,5.2417,768000.0
2011-11-08 13:00:00,5.97,6.04,5.96,6.03,823200.0,5.2417,5.3032,5.2329,5.2944,823200.0
2011-11-08 14:00:00,6.03,6.04,5.98,6.0,3152000.0,5.2944,5.3032,5.2505,5.2681,3152000.0
2011-11-08 15:00:00,6.0,6.0,5.97,5.98,5537600.0,5.2681,5.2681,5.2417,5.2505,5537600.0
2011-11-09 09:30:00,5.84,5.84,5.74,5.75,1022400.0,5.1276,5.1276,5.0398,5.0485,1022400.0
2011-11-09 10:00:00,5.74,5.75,5.63,5.67,4270400.0,5.0398,5.0485,4.9432,4.9783,4270400.0
2011-11-09 11:00:00,5.67,5.75,5.66,5.71,2498400.0,4.9783,5.0485,4.9695,5.0134,2498400.0
2011-11-09 12:00:00,5.72,5.75,5.71,5.75,1770400.0,5.0222,5.0485,5.0134,5.0485,1770400.0
2011-11-09 13:00:00,5.75,5.75,5.64,5.66,1660000.0,5.0485,5.0485,4.952,4.9695,1660000.0
2011-11-09 14:00:00,5.66,5.68,5.61,5.67,1876800.0,4.9695,4.9871,4.9256,4.9783,1876800.0
2011-11-09 15:00:00,5.67,5.71,5.66,5.68,4752800.0,4.9783,5.0134,4.9695,4.9871,4752800.0
2011-11-10 09:30:00,5.77,5.79,5.71,5.71,574400.0,5.0661,5.0837,5.0134,5.0134,574400.0
2011-11-10 10:00:00,5.71,5.72,5.64,5.68,1300000.0,5.0134,5.0222,4.952,4.9871,1300000.0
2011-11-10 11:00:00,5.68,5.74,5.67,5.72,1466400.0,4.9871,5.0398,4.9783,5.0222,1466400.0
2011-11-10 12:00:00,5.72,5.72,5.65,5.68,846400.0,5.0222,5.0222,4.9607,4.9871,846400.0
2011-11-10 13:00:00,5.68,5.73,5.68,5.71,775200.0,4.9871,5.031,4.9871,5.0134,775200.0
2011-11-10 14:00:00,5.71,5.71,5.65,5.65,1413600.0,5.0134,5.0134,4.9607,4.9607,1413600.0
2011-11-10 15:00:00,5.65,5.69,5.65,5.67,3272000.0,4.9607,4.9959,4.9607,4.9783,3272000.0
2011-11-11 09:30:00,5.78,5.86,5.76,5.85,808800.0,5.0749,5.1451,5.0573,5.1364,808800.0
2011-11-11 10:00:00,5.85,5.92,5.84,5.92,1176800.0,5.1364,5.1978,5.1276,5.1978,1176800.0
2011-11-11 11:00:00,5.92,5.92,5.88,5.88,632000.0,5.1978,5.1978,5.1627,5.1627,632000.0
2011-11-11 12:00:00,5.88,5.9,5.86,5.88,731200.0,5.1627,5.1803,5.1451,5.1627,731200.0
2011-11-11 13:00:00,5.88,5.91,5.87,5.89,736000.0,5.1627,5.189,5.1539,5.1715,736000.0
2011-11-11 14:00:00,5.89,5.9,5.85,5.86,1248000.0,5.1715,5.1803,5.1364,5.1451,1248000.0
2011-11-11 15:00:00,5.86,5.87,5.84,5.86,3312000.0,5.1451,5.1539,5.1276,5.1451,3312000.0
2011-11-14 09:30:00,5.82,5.87,5.81,5.85,337600.0,5.11,5.1539,5.1012,5.1364,337600.0
2011-11-14 10:00:00,5.84,5.89,5.83,5.84,763200.0,5.1276,5.1715,5.1188,5.1276,763200.0
2011-11-14 11:00:00,5.85,5.86,5.81,5.82,897600.0,5.1364,5.1451,5.1012,5.11,897600.0
2011-11-14 12:00:00,5.82,5.83,5.78,5.81,676000.0,5.11,5.1188,5.0749,5.1012,676000.0
2011-11-14 13:00:00,5.81,5.83,5.8,5.82,761600.0,5.1012,5.1188,5.0925,5.11,761600.0
2011-11-14 14:00:00,5.82,5.83,5.8,5.8,943200.0,5.11,5.1188,5.0925,5.0925,943200.0
2011-11-14 15:00:00,5.8,5.84,5.79,5.83,2785600.0,5.0925,5.1276,5.0837,5.1188,2785600.0
2011-11-15 09:30:00,5.8,5.88,5.8,5.88,510400.0,5.0925,5.1627,5.0925,5.1627,510400.0
2011-11-15 10:00:00,5.88,5.88,5.81,5.85,693600.0,5.1627,5.1627,5.1012,5.1364,693600.0
2011-11-15 11:00:00,5.85,5.87,5.82,5.86,671200.0,5.1364,5.1539,5.11,5.1451,671200.0
2011-11-15 12:00:00,5.86,5.94,5.86,5.93,755200.0,5.1451,5.2154,5.1451,5.2066,755200.0
2011-11-15 13:00:00,5.93,5.98,5.92,5.98,1916800.0,5.2066,5.2505,5.1978,5.2505,1916800.0
2011-11-15 14:00:00,5.98,6.0,5.97,5.97,1555200.0,5.2505,5.2681,5.2417,5.2417,1555200.0
2011-11-15 15:00:00,5.97,5.98,5.93,5.93,2344000.0,5.2417,5.2505,5.2066,5.2066,2344000.0
2011-11-16 09:30:00,5.87,5.91,5.86,5.9,433600.0,5.1539,5.189,5.1451,5.1803,433600.0
2011-11-16 10:00:00,5.9,5.91,5.85,5.89,678400.0,5.1803,5.189,5.1364,5.1715,678400.0
2011-11-16 11:00:00,5.89,5.93,5.87,5.87,602400.0,5.1715,5.2066,5.1539,5.1539,602400.0
2011-11-16 12:00:00,5.87,5.92,5.87,5.91,996800.0,5.1539,5.1978,5.1539,5.189,996800.0
2011-11-16 13:00:00,5.91,5.95,5.91,5.94,671200.0,5.189,5.2242,5.189,5.2154,671200.0
2011-11-16 14:00:00,5.94,5.96,5.93,5.95,1148800.0,5.2154,5.2329,5.2066,5.2242,1148800.0
2011-11-16 15:00:00,5.95,5.96,5.86,5.89,4349600.0,5.2242,5.2329,5.1451,5.1715,4349600.0
2011-11-17 09:30:00,5.86,5.87,5.75,5.77,1361600.0,5.1451,5.1539,5.0485,5.0661,1361600.0
2011-11-17 10:00:00,5.77,5.84,5.76,5.81,1512000.0,5.0661,5.1276,5.0573,5.1012,1512000.0
2011-11-17 11:00:00,5.81,5.82,5.76,5.82,882400.0,5.1012,5.11,5.0573,5.11,882400.0
2011-11-17 12:00:00,5.81,5.82,5.7,5.74,1104000.0,5.1012,5.11,5.0046,5.0398,1104000.0
2011-11-17 13:00:00,5.74,5.76,5.7,5.73,984800.0,5.0398,5.0573,5.0046,5.031,984800.0
2011-11-17 14:00:00,5.73,5.73,5.67,5.7,2000800.0,5.031,5.031,4.9783,5.0046,2000800.0
2011-11-17 15:00:00,5.7,5.71,5.67,5.71,4144000.0,5.0046,5.0134,4.9783,5.0134,4144000.0
2011-11-18 09:30:00,5.71,5.73,5.68,5.71,1424000.0,5.0134,5.031,4.9871,5.0134,1424000.0
2011-11-18 10:00:00,5.71,5.73,5.66,5.71,1340800.0,5.0134,5.031,4.9695,5.0134,1340800.0
2011-11-18 11:00:00,5.71,5.71,5.64,5.64,982400.0,5.0134,5.0134,4.952,4.952,982400.0
2011-11-18 12:00:00,5.64,5.66,5.62,5.63,963200.0,4.952,4.9695,4.9344,4.9432,963200.0
2011-11-18 13:00:00,5.63,5.67,5.63,5.64,865600.0,4.9432,4.9783,4.9432,4.952,865600.0
2011-11-18 14:00:00,5.64,5.67,5.63,5.63,1470400.0,4.952,4.9783,4.9432,4.9432,1470400.0
2011-11-18 15:00:00,5.63,5.65,5.62,5.63,3045600.0,4.9432,4.9607,4.9344,4.9432,3045600.0
2011-11-21 09:30:00,5.53,5.55,5.44,5.46,996800.0,4.8554,4.8729,4.7764,4.7939,996800.0
2011-11-21 10:00:00,5.46,5.48,5.41,5.41,1420800.0,4.7939,4.8115,4.75,4.75,1420800.0
2011-11-21 11:00:00,5.41,5.45,5.4,5.43,1869600.0,4.75,4.7851,4.7412,4.7676,1869600.0
2011-11-21 12:00:00,5.43,5.44,5.42,5.43,1376800.0,4.7676,4.7764,4.7588,4.7676,1376800.0
2011-11-21 13:00:00,5.43,5.46,5.42,5.42,963200.0,4.7676,4.7939,4.7588,4.7588,963200.0
2011-11-21 14:00:00,5.42,5.47,5.42,5.44,1991200.0,4.7588,4.8027,4.7588,4.7764,1991200.0
2011-11-21 15:00:00,5.44,5.49,5.42,5.45,4536800.0,4.7764,4.8203,4.7588,4.7851,4536800.0
2011-11-22 09:30:00,5.44,5.46,5.41,5.43,664000.0,4.7764,4.7939,4.75,4.7676,664000.0
2011-11-22 10:00:00,5.43,5.44,5.33,5.34,2179200.0,4.7676,4.7764,4.6798,4.6886,2179200.0
2011-11-22 11:00:00,5.34,5.36,5.31,5.35,1597600.0,4.6886,4.7061,4.6622,4.6973,1597600.0
2011-11-22 12:00:00,5.35,5.4,5.35,5.4,940800.0,4.6973,4.7412,4.6973,4.7412,940800.0
2011-11-22 13:00:00,5.4,5.45,5.4,5.42,1544000.0,4.7412,4.7851,4.7412,4.7588,1544000.0
2011-11-22 14:00:00,5.43,5.44,5.41,5.42,1585600.0,4.7676,4.7764,4.75,4.7588,1585600.0
2011-11-22 15:00:00,5.42,5.43,5.4,5.4,3020000.0,4.7588,4.7676,4.7412,4.7412,3020000.0
2011-11-23 09:30:00,5.33,5.33,5.27,5.27,1047200.0,4.6798,4.6798,4.6271,4.6271,1047200.0
2011-11-23 10:00:00,5.27,5.28,5.24,5.27,1299200.0,4.6271,4.6359,4.6008,4.6271,1299200.0
2011-11-23 11:00:00,5.27,5.27,5.22,5.24,1556800.0,4.6271,4.6271,4.5832,4.6008,1556800.0
2011-11-23 12:00:00,5.24,5.26,5.23,5.25,928000.0,4.6008,4.6183,4.592,4.6095,928000.0
2011-11-23 13:00:00,5.25,5.26,5.24,5.24,819200.0,4.6095,4.6183,4.6008,4.6008,819200.0
2011-11-23 14:00:00,5.24,5.25,5.21,5.24,1272000.0,4.6008,4.6095,4.5744,4.6008,1272000.0
2011-11-23 15:00:00,5.24,5.27,5.21,5.21,3207200.0,4.6008,4.6271,4.5744,4.5744,3207200.0
2011-11-25 09:30:00,5.2,5.28,5.19,5.24,391200.0,4.5656,4.6359,4.5569,4.6008,391200.0
2011-11-25 10:00:00,5.24,5.28,5.24,5.24,1143200.0,4.6008,4.6359,4.6008,4.6008,1143200.0
2011-11-25 11:00:00,5.24,5.25,5.22,5.22,1668800.0,4.6008,4.6095,4.5832,4.5832,1668800.0
2011-11-25 12:00:00,5.22,5.23,5.19,5.2,1425600.0,4.5832,4.592,4.5569,4.5656,1425600.0
2011-11-28 09:30:00,5.36,5.4,5.36,5.38,780800.0,4.7061,4.7412,4.7061,4.7237,780800.0
2011-11-28 10:00:00,5.38,5.39,5.36,5.38,1797600.0,4.7237,4.7325,4.7061,4.7237,1797600.0
2011-11-28 11:00:00,5.38,5.42,5.37,5.41,1927200.0,4.7237,4.7588,4.7149,4.75,1927200.0
2011-11-28 12:00:00,5.42,5.42,5.35,5.35,554400.0,4.7588,4.7588,4.6973,4.6973,554400.0
2011-11-28 13:00:00,5.35,5.37,5.33,5.33,541600.0,4.6973,4.7149,4.6798,4.6798,541600.0
2011-11-28 14:00:00,5.33,5.37,5.33,5.36,1464800.0,4.6798,4.7149,4.6798,4.7061,1464800.0
2011-11-28 15:00:00,5.35,5.36,5.32,5.36,2937600.0,4.6973,4.7061,4.671,4.7061,2937600.0
2011-11-29 09:30:00,5.35,5.36,5.31,5.33,854400.0,4.6973,4.7061,4.6622,4.6798,854400.0
2011-11-29 10:00:00,5.33,5.39,5.33,5.38,1565600.0,4.6798,4.7325,4.6798,4.7237,1565600.0
2011-11-29 11:00:00,5.38,5.39,5.35,5.36,1130400.0,4.7237,4.7325,4.6973,4.7061,1130400.0
2011-11-29 12:00:00,5.36,5.38,5.36,5.37,1655200.0,4.7061,4.7237,4.7061,4.7149,1655200.0
2011-11-29 13:00:00,5.37,5.38,5.35,5.35,1060000.0,4.7149,4.7237,4.6973,4.6973,1060000.0
2011-11-29 14:00:00,5.35,5.37,5.32,5.36,2073600.0,4.6973,4.7149,4.671,4.7061,2073600.0
2011-11-29 15:00:00,5.36,5.38,5.33,5.34,3142400.0,4.7061,4.7237,4.6798,4.6886,3142400.0
2011-11-30 09:30:00,5.53,5.6,5.5,5.59,1102400.0,4.8554,4.9168,4.829,4.9081,1102400.0
2011-11-30 10:00:00,5.6,5.62,5.55,5.62,2721600.0,4.9168,4.9344,4.8729,4.9344,2721600.0
2011-11-30 11:00:00,5.62,5.65,5.6,5.63,1467200.0,4.9344,4.9607,4.9168,4.9432,1467200.0
2011-11-30 12:00:00,5.63,5.65,5.61,5.63,1205600.0,4.9432,4.9607,4.9256,4.9432,1205600.0
2011-11-30 13:00:00,5.63,5.64,5.61,5.63,1512800.0,4.9432,4.952,4.9256,4.9432,1512800.0
2011-11-30 14:00:00,5.62,5.64,5.62,5.63,2213600.0,4.9344,4.952,4.9344,4.9432,2213600.0
2011-11-30 15:00:00,5.63,5.67,5.62,5.67,4087200.0,4.9432,4.9783,4.9344,4.9783,4087200.0
2011-12-01 09:30:00,5.66,5.71,5.65,5.7,991200.0,4.9695,5.0134,4.9607,5.0046,991200.0
2011-12-01 10:00:00,5.7,5.73,5.67,5.68,1820000.0,5.0046,5.031,4.9783,4.9871,1820000.0
2011-12-01 11:00:00,5.68,5.68,5.63,5.66,1218400.0,4.9871,4.9871,4.9432,4.9695,1218400.0
2011-12-01 12:00:00,5.67,5.68,5.66,5.66,1155200.0,4.9783,4.9871,4.9695,4.9695,1155200.0
2011-12-01 13:00:00,5.66,5.71,5.66,5.7,1372800.0,4.9695,5.0134,4.9695,5.0046,1372800.0
2011-12-01 14:00:00,5.71,5.72,5.68,5.7,1286400.0,5.0134,5.0222,4.9871,5.0046,1286400.0
2011-12-01 15:00:00,5.7,5.7,5.64,5.66,3303200.0,5.0046,5.0046,4.952,4.9695,3303200.0
2011-12-02 09:30:00,5.76,5.78,5.69,5.72,884800.0,5.0573,5.0749,4.9959,5.0222,884800.0
2011-12-02 10:00:00,5.72,5.74,5.69,5.7,1100800.0,5.0222,5.0398,4.9959,5.0046,1100800.0
2011-12-02 11:00:00,5.7,5.7,5.65,5.66,1168000.0,5.0046,5.0046,4.9607,4.9695,1168000.0
2011-12-02 12:00:00,5.66,5.68,5.65,5.66,874400.0,4.9695,4.9871,4.9607,4.9695,874400.0
2011-12-02 13:00:00,5.66,5.67,5.64,5.64,766400.0,4.9695,4.9783,4.952,4.952,766400.0
2011-12-02 14:00:00,5.64,5.65,5.62,5.64,1332000.0,4.952,4.9607,4.9344,4.952,1332000.0
2011-12-02 15:00:00,5.64,5.66,5.63,5.64,3108000.0,4.952,4.9695,4.9432,4.952,3108000.0
2011-12-05 09:30:00,5.75,5.75,5.67,5.72,912800.0,5.0485,5.0485,4.9783,5.0222,912800.0
2011-12-05 10:00:00,5.72,5.78,5.7,5.78,1468000.0,5.0222,5.0749,5.0046,5.0749,1468000.0
2011-12-05 11:00:00,5.78,5.79,5.76,5.79,1011200.0,5.0749,5.0837,5.0573,5.0837,1011200.0
2011-12-05 12:00:00,5.79,5.8,5.77,5.77,921600.0,5.0837,5.0925,5.0661,5.0661,921600.0
2011-12-05 13:00:00,5.77,5.79,5.73,5.74,1288000.0,5.0661,5.0837,5.031,5.0398,1288000.0
2011-12-05 14:00:00,5.74,5.75,5.72,5.74,1067200.0,5.0398,5.0485,5.0222,5.0398,1067200.0
2011-12-05 15:00:00,5.74,5.75,5.69,5.73,3090400.0,5.0398,5.0485,4.9959,5.031,3090400.0
2011-12-06 09:30:00,5.73,5.73,5.66,5.67,365600.0,5.031,5.031,4.9695,4.9783,365600.0
2011-12-06 10:00:00,5.67,5.74,5.67,5.72,633600.0,4.9783,5.0398,4.9783,5.0222,633600.0
2011-12-06 11:00:00,5.72,5.74,5.7,5.72,928000.0,5.0222,5.0398,5.0046,5.0222,928000.0
2011-12-06 12:00:00,5.72,5.72,5.68,5.7,1045600.0,5.0222,5.0222,4.9871,5.0046,1045600.0
2011-12-06 13:00:00,5.7,5.72,5.69,5.7,610400.0,5.0046,5.0222,4.9959,5.0046,610400.0
2011-12-06 14:00:00,5.7,5.73,5.68,5.72,809600.0,5.0046,5.031,4.9871,5.0222,809600.0
2011-12-06 15:00:00,5.72,5.73,5.69,5.69,1510400.0,5.0222,5.031,4.9959,4.9959,1510400.0
2011-12-07 09:30:00,5.65,5.66,5.58,5.61,511200.0,4.9607,4.9695,4.8993,4.9256,511200.0
2011-12-07 10:00:00,5.61,5.61,5.57,5.59,851200.0,4.9256,4.9256,4.8905,4.9081,851200.0
2011-12-07 11:00:00,5.6,5.65,5.59,5.65,1445600.0,4.9168,4.9607,4.9081,4.9607,1445600.0
2011-12-07 12:00:00,5.65,5.67,5.63,5.67,621600.0,4.9607,4.9783,4.9432,4.9783,621600.0
2011-12-07 13:00:00,5.67,5.67,5.62,5.62,1030400.0,4.9783,4.9783,4.9344,4.9344,1030400.0
2011-12-07 14:00:00,5.62,5.63,5.59,5.61,1216800.0,4.9344,4.9432,4.9081,4.9256,1216800.0
2011-12-07 15:00:00,5.61,5.69,5.61,5.67,1746400.0,4.9256,4.9959,4.9256,4.9783,1746400.0
2011-12-08 09:30:00,5.63,5.67,5.59,5.63,397600.0,4.9432,4.9783,4.9081,4.9432,397600.0
2011-12-08 10:00:00,5.63,5.64,5.59,5.61,694400.0,4.9432,4.952,4.9081,4.9256,694400.0
2011-12-08 11:00:00,5.61,5.61,5.56,5.58,932800.0,4.9256,4.9256,4.8817,4.8993,932800.0
2011-12-08 12:00:00,5.58,5.6,5.56,5.56,615200.0,4.8993,4.9168,4.8817,4.8817,615200.0
2011-12-08 13:00:00,5.56,5.56,5.51,5.53,1067200.0,4.8817,4.8817,4.8378,4.8554,1067200.0
2011-12-08 14:00:00,5.53,5.54,5.5,5.51,1034400.0,4.8554,4.8642,4.829,4.8378,1034400.0
2011-12-08 15:00:00,5.51,5.56,5.48,5.5,2857600.0,4.8378,4.8817,4.8115,4.829,2857600.0
2011-12-09 09:30:00,5.51,5.54,5.47,5.51,687200.0,4.8378,4.8642,4.8027,4.8378,687200.0
2011-12-09 10:00:00,5.5,5.55,5.5,5.55,936000.0,4.829,4.8729,4.829,4.8729,936000.0
2011-12-09 11:00:00,5.55,5.59,5.55,5.57,1240800.0,4.8729,4.9081,4.8729,4.8905,1240800.0
2011-12-09 12:00:00,5.57,5.59,5.56,5.59,643200.0,4.8905,4.9081,4.8817,4.9081,643200.0
2011-12-09 13:00:00,5.58,5.63,5.58,5.6,1037600.0,4.8993,4.9432,4.8993,4.9168,1037600.0
2011-12-09 14:00:00,5.6,5.64,5.6,5.62,1534400.0,4.9168,4.952,4.9168,4.9344,1534400.0
2011-12-09 15:00:00,5.62,5.63,5.6,5.62,4380800.0,4.9344,4.9432,4.9168,4.9344,4380800.0
2011-12-12 09:30:00,5.55,5.55,5.44,5.45,704000.0,4.8746,4.8746,4.778,4.7868,704000.0
2011-12-12 10:00:00,5.45,5.46,5.41,5.43,1070400.0,4.7868,4.7956,4.7517,4.7692,1070400.0
2011-12-12 11:00:00,5.43,5.46,5.41,5.42,727200.0,4.7692,4.7956,4.7517,4.7604,727200.0
2011-12-12 12:00:00,5.42,5.43,5.41,5.43,523200.0,4.7604,4.7692,4.7517,4.7692,523200.0
2011-12-12 13:00:00,5.43,5.44,5.42,5.43,898400.0,4.7692,4.778,4.7604,4.7692,898400.0
2011-12-12 14:00:00,5.43,5.44,5.41,5.43,908000.0,4.7692,4.778,4.7517,4.7692,908000.0
2011-12-12 15:00:00,5.43,5.46,5.42,5.45,2780000.0,4.7692,4.7956,4.7604,4.7868,2780000.0
2011-12-13 09:30:00,5.49,5.52,5.48,5.49,311200.0,4.8219,4.8483,4.8131,4.8219,311200.0
2011-12-13 10:00:00,5.49,5.51,5.47,5.48,1606400.0,4.8219,4.8395,4.8044,4.8131,1606400.0
2011-12-13 11:00:00,5.47,5.48,5.44,5.45,755200.0,4.8044,4.8131,4.778,4.7868,755200.0
2011-12-13 12:00:00,5.45,5.45,5.41,5.42,687200.0,4.7868,4.7868,4.7517,4.7604,687200.0
2011-12-13 13:00:00,5.42,5.42,5.4,5.41,732800.0,4.7604,4.7604,4.7429,4.7517,732800.0
2011-12-13 14:00:00,5.41,5.43,5.35,5.36,1928000.0,4.7517,4.7692,4.699,4.7077,1928000.0
2011-12-13 15:00:00,5.36,5.37,5.29,5.32,4634400.0,4.7077,4.7165,4.6463,4.6726,4634400.0
2011-12-14 09:30:00,5.3,5.33,5.24,5.24,1180800.0,4.655,4.6814,4.6023,4.6023,1180800.0
2011-12-14 10:00:00,5.24,5.27,5.21,5.25,1952000.0,4.6023,4.6287,4.576,4.6111,1952000.0
2011-12-14 11:00:00,5.25,5.26,5.21,5.21,1104800.0,4.6111,4.6199,4.576,4.576,1104800.0
2011-12-14 12:00:00,5.21,5.26,5.21,5.25,964800.0,4.576,4.6199,4.576,4.6111,964800.0
2011-12-14 13:00:00,5.25,5.27,5.24,5.24,1373600.0,4.6111,4.6287,4.6023,4.6023,1373600.0
2011-12-14 14:00:00,5.24,5.25,5.21,5.22,1087200.0,4.6023,4.6111,4.576,4.5848,1087200.0
2011-12-14 15:00:00,5.22,5.24,5.2,5.23,2439200.0,4.5848,4.6023,4.5672,4.5936,2439200.0
2011-12-15 09:30:00,5.3,5.31,5.23,5.23,2252800.0,4.655,4.6638,4.5936,4.5936,2252800.0
2011-12-15 10:00:00,5.23,5.24,5.2,5.22,1274400.0,4.5936,4.6023,4.5672,4.5848,1274400.0
2011-12-15 11:00:00,5.22,5.23,5.19,5.21,1475200.0,4.5848,4.5936,4.5584,4.576,1475200.0
2011-12-15 12:00:00,5.2,5.22,5.2,5.21,1152000.0,4.5672,4.5848,4.5672,4.576,1152000.0
2011-12-15 13:00:00,5.21,5.25,5.21,5.24,2433600.0,4.576,4.6111,4.576,4.6023,2433600.0
2011-12-15 14:00:00,5.24,5.25,5.19,5.2,890400.0,4.6023,4.6111,4.5584,4.5672,890400.0
2011-12-15 15:00:00,5.2,5.23,5.2,5.21,2940000.0,4.5672,4.5936,4.5672,4.576,2940000.0
2011-12-16 09:30:00,5.25,5.28,5.24,5.26,2021600.0,4.6111,4.6375,4.6023,4.6199,2021600.0
2011-12-16 10:00:00,5.26,5.31,5.26,5.3,1970400.0,4.6199,4.6638,4.6199,4.655,1970400.0
2011-12-16 11:00:00,5.3,5.31,5.27,5.27,1748800.0,4.655,4.6638,4.6287,4.6287,1748800.0
2011-12-16 12:00:00,5.27,5.27,5.19,5.2,1696000.0,4.6287,4.6287,4.5584,4.5672,1696000.0
2011-12-16 13:00:00,5.2,5.21,5.18,5.18,1386400.0,4.5672,4.576,4.5496,4.5496,1386400.0
2011-12-16 14:00:00,5.18,5.2,5.16,5.19,1389600.0,4.5496,4.5672,4.5321,4.5584,1389600.0
2011-12-16 15:00:00,5.18,5.22,5.18,5.2,4088800.0,4.5496,4.5848,4.5496,4.5672,4088800.0
2011-12-19 09:30:00,5.25,5.26,5.2,5.22,627200.0,4.6111,4.6199,4.5672,4.5848,627200.0
2011-12-19 10:00:00,5.22,5.23,5.18,5.18,889600.0,4.5848,4.5936,4.5496,4.5496,889600.0
2011-12-19 11:00:00,5.19,5.19,5.14,5.15,1392800.0,4.5584,4.5584,4.5145,4.5233,1392800.0
2011-12-19 12:00:00,5.15,5.18,5.15,5.18,654400.0,4.5233,4.5496,4.5233,4.5496,654400.0
2011-12-19 13:00:00,5.18,5.18,5.16,5.17,914400.0,4.5496,4.5496,4.5321,4.5409,914400.0
2011-12-19 14:00:00,5.17,5.18,5.15,5.18,1004800.0,4.5409,4.5496,4.5233,4.5496,1004800.0
2011-12-19 15:00:00,5.18,5.18,5.12,5.14,3188800.0,4.5496,4.5496,4.497,4.5145,3188800.0
2011-12-20 09:30:00,5.25,5.36,5.25,5.35,1508000.0,4.6111,4.7077,4.6111,4.699,1508000.0
2011-12-20 10:00:00,5.35,5.36,5.34,5.36,2250400.0,4.699,4.7077,4.6902,4.7077,2250400.0
2011-12-20 11:00:00,5.36,5.4,5.36,5.39,1204800.0,4.7077,4.7429,4.7077,4.7341,1204800.0
2011-12-20 12:00:00,5.39,5.39,5.36,5.39,1087200.0,4.7341,4.7341,4.7077,4.7341,1087200.0
2011-12-20 13:00:00,5.39,5.41,5.39,5.4,934400.0,4.7341,4.7517,4.7341,4.7429,934400.0
2011-12-20 14:00:00,5.4,5.44,5.4,5.43,1935200.0,4.7429,4.778,4.7429,4.7692,1935200.0
2011-12-20 15:00:00,5.43,5.48,5.43,5.46,5421600.0,4.7692,4.8131,4.7692,4.7956,5421600.0
2011-12-21 09:30:00,5.56,5.57,5.47,5.5,1562400.0,4.8834,4.8922,4.8044,4.8307,1562400.0
2011-12-21 10:00:00,5.5,5.53,5.48,5.48,2180800.0,4.8307,4.8571,4.8131,4.8131,2180800.0
2011-12-21 11:00:00,5.48,5.5,5.46,5.49,2120000.0,4.8131,4.8307,4.7956,4.8219,2120000.0
2011-12-21 12:00:00,5.49,5.49,5.43,5.48,1691200.0,4.8219,4.8219,4.7692,4.8131,1691200.0
2011-12-21 13:00:00,5.48,5.5,5.46,5.48,1266400.0,4.8131,4.8307,4.7956,4.8131,1266400.0
2011-12-21 14:00:00,5.48,5.5,5.46,5.48,1545600.0,4.8131,4.8307,4.7956,4.8131,1545600.0
2011-12-21 15:00:00,5.48,5.52,5.47,5.51,3269600.0,4.8131,4.8483,4.8044,4.8395,3269600.0
2011-12-22 09:30:00,5.54,5.62,5.51,5.61,912800.0,4.8658,4.9361,4.8395,4.9273,912800.0
2011-12-22 10:00:00,5.61,5.64,5.59,5.61,1512000.0,4.9273,4.9537,4.9098,4.9273,1512000.0
2011-12-22 11:00:00,5.61,5.66,5.6,5.63,1544000.0,4.9273,4.9712,4.9185,4.9449,1544000.0
2011-12-22 12:00:00,5.63,5.66,5.62,5.64,842400.0,4.9449,4.9712,4.9361,4.9537,842400.0
2011-12-22 13:00:00,5.64,5.66,5.63,5.66,513600.0,4.9537,4.9712,4.9449,4.9712,513600.0
2011-12-22 14:00:00,5.65,5.66,5.63,5.64,976800.0,4.9625,4.9712,4.9449,4.9537,976800.0
2011-12-22 15:00:00,5.64,5.65,5.62,5.63,3280800.0,4.9537,4.9625,4.9361,4.9449,3280800.0
2011-12-23 09:30:00,5.64,5.67,5.62,5.66,296800.0,4.9537,4.98,4.9361,4.9712,296800.0
2011-12-23 10:00:00,5.66,5.67,5.65,5.67,563200.0,4.9712,4.98,4.9625,4.98,563200.0
2011-12-23 11:00:00,5.67,5.7,5.67,5.7,611200.0,4.98,5.0064,4.98,5.0064,611200.0
2011-12-23 12:00:00,5.7,5.72,5.7,5.72,782400.0,5.0064,5.0239,5.0064,5.0239,782400.0
2011-12-23 13:00:00,5.72,5.72,5.71,5.72,469600.0,5.0239,5.0239,5.0152,5.0239,469600.0
2011-12-23 14:00:00,5.72,5.72,5.7,5.7,619200.0,5.0239,5.0239,5.0064,5.0064,619200.0
2011-12-23 15:00:00,5.71,5.72,5.7,5.71,1436000.0,5.0152,5.0239,5.0064,5.0152,1436000.0
2011-12-27 09:30:00,5.7,5.73,5.66,5.73,345600.0,5.0064,5.0327,4.9712,5.0327,345600.0
2011-12-27 10:00:00,5.73,5.75,5.7,5.7,535200.0,5.0327,5.0503,5.0064,5.0064,535200.0
2011-12-27 11:00:00,5.7,5.74,5.7,5.73,669600.0,5.0064,5.0415,5.0064,5.0327,669600.0
2011-12-27 12:00:00,5.73,5.76,5.72,5.75,406400.0,5.0327,5.0591,5.0239,5.0503,406400.0
2011-12-27 13:00:00,5.75,5.75,5.73,5.74,298400.0,5.0503,5.0503,5.0327,5.0415,298400.0
2011-12-27 14:00:00,5.74,5.75,5.73,5.74,383200.0,5.0415,5.0503,5.0327,5.0415,383200.0
2011-12-27 15:00:00,5.74,5.75,5.72,5.73,1481600.0,5.0415,5.0503,5.0239,5.0327,1481600.0
2011-12-28 09:30:00,5.74,5.76,5.68,5.71,453600.0,5.0415,5.0591,4.9888,5.0152,453600.0
2011-12-28 10:00:00,5.7,5.73,5.66,5.67,570400.0,5.0064,5.0327,4.9712,4.98,570400.0
2011-12-28 11:00:00,5.67,5.68,5.63,5.66,797600.0,4.98,4.9888,4.9449,4.9712,797600.0
2011-12-28 12:00:00,5.66,5.68,5.65,5.66,973600.0,4.9712,4.9888,4.9625,4.9712,973600.0
2011-12-28 13:00:00,5.66,5.69,5.66,5.67,293600.0,4.9712,4.9976,4.9712,4.98,293600.0
2011-12-28 14:00:00,5.67,5.68,5.65,5.65,515200.0,4.98,4.9888,4.9625,4.9625,515200.0
2011-12-28 15:00:00,5.65,5.66,5.64,5.66,1302400.0,4.9625,4.9712,4.9537,4.9712,1302400.0
2011-12-29 09:30:00,5.68,5.69,5.65,5.68,216800.0,4.9888,4.9976,4.9625,4.9888,216800.0
2011-12-29 10:00:00,5.68,5.71,5.68,5.7,404000.0,4.9888,5.0152,4.9888,5.0064,404000.0
2011-12-29 11:00:00,5.71,5.73,5.68,5.72,929600.0,5.0152,5.0327,4.9888,5.0239,929600.0
2011-12-29 12:00:00,5.72,5.72,5.69,5.7,396800.0,5.0239,5.0239,4.9976,5.0064,396800.0
2011-12-29 13:00:00,5.7,5.71,5.7,5.71,338400.0,5.0064,5.0152,5.0064,5.0152,338400.0
2011-12-29 14:00:00,5.71,5.72,5.71,5.72,343200.0,5.0152,5.0239,5.0152,5.0239,343200.0
2011-12-29 15:00:00,5.72,5.74,5.72,5.73,1103200.0,5.0239,5.0415,5.0239,5.0327,1103200.0
2011-12-30 09:30:00,5.72,5.74,5.71,5.72,356800.0,5.0239,5.0415,5.0152,5.0239,356800.0
2011-12-30 10:00:00,5.72,5.74,5.68,5.73,942400.0,5.0239,5.0415,4.9888,5.0327,942400.0
2011-12-30 11:00:00,5.73,5.76,5.73,5.74,409600.0,5.0327,5.0591,5.0327,5.0415,409600.0
2011-12-30 12:00:00,5.74,5.75,5.72,5.72,316000.0,5.0415,5.0503,5.0239,5.0239,316000.0
2011-12-30 13:00:00,5.72,5.73,5.7,5.7,272800.0,5.0239,5.0327,5.0064,5.0064,272800.0
2011-12-30 14:00:00,5.7,5.7,5.68,5.69,391200.0,5.0064,5.0064,4.9888,4.9976,391200.0
2011-12-30 15:00:00,5.69,5.7,5.67,5.68,1530400.0,4.9976,5.0064,4.98,4.9888,1530400.0
2012-01-03 09:30:00,5.82,5.82,5.75,5.76,830400.0,5.1118,5.1118,5.0503,5.0591,830400.0
2012-01-03 10:00:00,5.77,5.82,5.76,5.81,1158400.0,5.0679,5.1118,5.0591,5.103,1158400.0
2012-01-03 11:00:00,5.81,5.82,5.77,5.77,647200.0,5.103,5.1118,5.0679,5.0679,647200.0
2012-01-03 12:00:00,5.77,5.77,5.71,5.73,1065600.0,5.0679,5.0679,5.0152,5.0327,1065600.0
2012-01-03 13:00:00,5.73,5.74,5.72,5.74,477600.0,5.0327,5.0415,5.0239,5.0415,477600.0
2012-01-03 14:00:00,5.74,5.77,5.74,5.77,711200.0,5.0415,5.0679,5.0415,5.0679,711200.0
2012-01-03 15:00:00,5.77,5.77,5.74,5.75,2500000.0,5.0679,5.0679,5.0415,5.0503,2500000.0
2012-01-04 09:30:00,5.72,5.74,5.69,5.73,335200.0,5.0239,5.0415,4.9976,5.0327,335200.0
2012-01-04 10:00:00,5.73,5.73,5.68,5.71,472000.0,5.0327,5.0327,4.9888,5.0152,472000.0
2012-01-04 11:00:00,5.71,5.74,5.71,5.74,716800.0,5.0152,5.0415,5.0152,5.0415,716800.0
2012-01-04 12:00:00,5.74,5.78,5.74,5.77,567200.0,5.0415,5.0766,5.0415,5.0679,567200.0
2012-01-04 13:00:00,5.77,5.77,5.74,5.77,724800.0,5.0679,5.0679,5.0415,5.0679,724800.0
2012-01-04 14:00:00,5.76,5.77,5.74,5.74,1444000.0,5.0591,5.0679,5.0415,5.0415,1444000.0
2012-01-04 15:00:00,5.74,5.74,5.73,5.73,1006400.0,5.0415,5.0415,5.0327,5.0327,1006400.0
2012-01-05 09:30:00,5.69,5.7,5.64,5.65,620800.0,4.9976,5.0064,4.9537,4.9625,620800.0
2012-01-05 10:00:00,5.65,5.68,5.63,5.64,1090400.0,4.9625,4.9888,4.9449,4.9537,1090400.0
2012-01-05 11:00:00,5.64,5.69,5.63,5.68,880800.0,4.9537,4.9976,4.9449,4.9888,880800.0
2012-01-05 12:00:00,5.68,5.7,5.67,5.7,1137600.0,4.9888,5.0064,4.98,5.0064,1137600.0
2012-01-05 13:00:00,5.7,5.75,5.7,5.75,2203200.0,5.0064,5.0503,5.0064,5.0503,2203200.0
2012-01-05 14:00:00,5.75,5.77,5.75,5.77,1847200.0,5.0503,5.0679,5.0503,5.0679,1847200.0
2012-01-05 15:00:00,5.77,5.79,5.76,5.78,2145600.0,5.0679,5.0854,5.0591,5.0766,2145600.0
2012-01-06 09:30:00,5.77,5.79,5.74,5.76,380800.0,5.0679,5.0854,5.0415,5.0591,380800.0
2012-01-06 10:00:00,5.76,5.77,5.74,5.75,605600.0,5.0591,5.0679,5.0415,5.0503,605600.0
2012-01-06 11:00:00,5.75,5.8,5.75,5.79,719200.0,5.0503,5.0942,5.0503,5.0854,719200.0
2012-01-06 12:00:00,5.79,5.81,5.78,5.79,941600.0,5.0854,5.103,5.0766,5.0854,941600.0
2012-01-06 13:00:00,5.79,5.8,5.77,5.79,538400.0,5.0854,5.0942,5.0679,5.0854,538400.0
2012-01-06 14:00:00,5.79,5.8,5.77,5.78,562400.0,5.0854,5.0942,5.0679,5.0766,562400.0
2012-01-06 15:00:00,5.78,5.79,5.77,5.78,2412800.0,5.0766,5.0854,5.0679,5.0766,2412800.0
2012-01-09 09:30:00,5.82,5.86,5.81,5.86,899200.0,5.1118,5.1469,5.103,5.1469,899200.0
2012-01-09 10:00:00,5.85,5.9,5.85,5.88,1756000.0,5.1381,5.182,5.1381,5.1645,1756000.0
2012-01-09 11:00:00,5.87,5.89,5.85,5.87,1396800.0,5.1557,5.1732,5.1381,5.1557,1396800.0
2012-01-09 12:00:00,5.87,5.9,5.86,5.9,980800.0,5.1557,5.182,5.1469,5.182,980800.0
2012-01-09 13:00:00,5.9,5.92,5.89,5.9,464800.0,5.182,5.1996,5.1732,5.182,464800.0
2012-01-09 14:00:00,5.9,5.92,5.9,5.9,838400.0,5.182,5.1996,5.182,5.182,838400.0
2012-01-09 15:00:00,5.9,5.91,5.88,5.88,1362400.0,5.182,5.1908,5.1645,5.1645,1362400.0
2012-01-10 09:30:00,5.94,5.99,5.94,5.97,546400.0,5.2172,5.2611,5.2172,5.2435,546400.0
2012-01-10 10:00:00,5.97,6.03,5.97,6.0,1122400.0,5.2435,5.2962,5.2435,5.2699,1122400.0
2012-01-10 11:00:00,6.0,6.01,5.99,5.99,948000.0,5.2699,5.2786,5.2611,5.2611,948000.0
2012-01-10 12:00:00,5.99,6.0,5.98,5.99,460000.0,5.2611,5.2699,5.2523,5.2611,460000.0
2012-01-10 13:00:00,5.98,5.98,5.97,5.98,428000.0,5.2523,5.2523,5.2435,5.2523,428000.0
2012-01-10 14:00:00,5.98,5.99,5.97,5.99,651200.0,5.2523,5.2611,5.2435,5.2611,651200.0
2012-01-10 15:00:00,5.99,6.0,5.98,6.0,1262400.0,5.2611,5.2699,5.2523,5.2699,1262400.0
2012-01-11 09:30:00,5.98,6.01,5.97,5.99,410400.0,5.2523,5.2786,5.2435,5.2611,410400.0
2012-01-11 10:00:00,6.0,6.0,5.96,5.97,865600.0,5.2699,5.2699,5.2347,5.2435,865600.0
2012-01-11 11:00:00,5.96,5.98,5.95,5.97,439200.0,5.2347,5.2523,5.2259,5.2435,439200.0
2012-01-11 12:00:00,5.97,5.99,5.97,5.99,500000.0,5.2435,5.2611,5.2435,5.2611,500000.0
2012-01-11 13:00:00,5.99,6.01,5.99,5.99,460800.0,5.2611,5.2786,5.2611,5.2611,460800.0
2012-01-11 14:00:00,5.99,6.01,5.98,5.98,982400.0,5.2611,5.2786,5.2523,5.2523,982400.0
2012-01-11 15:00:00,5.98,5.99,5.97,5.98,1750400.0,5.2523,5.2611,5.2435,5.2523,1750400.0
2012-01-12 09:30:00,6.0,6.01,5.99,6.0,620800.0,5.2699,5.2786,5.2611,5.2699,620800.0
2012-01-12 10:00:00,6.0,6.01,5.92,5.94,1521600.0,5.2699,5.2786,5.1996,5.2172,1521600.0
2012-01-12 11:00:00,5.94,6.0,5.93,5.99,669600.0,5.2172,5.2699,5.2084,5.2611,669600.0
2012-01-12 12:00:00,5.99,6.0,5.98,5.99,664000.0,5.2611,5.2699,5.2523,5.2611,664000.0
2012-01-12 13:00:00,5.99,6.02,5.99,6.02,427200.0,5.2611,5.2874,5.2611,5.2874,427200.0
2012-01-12 14:00:00,6.02,6.04,6.01,6.03,576000.0,5.2874,5.305,5.2786,5.2962,576000.0
2012-01-12 15:00:00,6.03,6.04,6.02,6.03,1456800.0,5.2962,5.305,5.2874,5.2962,1456800.0
2012-01-13 09:30:00,5.99,6.04,5.97,6.03,678400.0,5.2611,5.305,5.2435,5.2962,678400.0
2012-01-13 10:00:00,6.03,6.03,5.95,5.99,788800.0,5.2962,5.2962,5.2259,5.2611,788800.0
2012-01-13 11:00:00,5.99,6.0,5.98,5.98,540800.0,5.2611,5.2699,5.2523,5.2523,540800.0
2012-01-13 12:00:00,5.98,6.0,5.96,5.97,819200.0,5.2523,5.2699,5.2347,5.2435,819200.0
2012-01-13 13:00:00,5.97,6.0,5.96,5.99,690400.0,5.2435,5.2699,5.2347,5.2611,690400.0
2012-01-13 14:00:00,5.99,6.01,5.99,6.0,501600.0,5.2611,5.2786,5.2611,5.2699,501600.0
2012-01-13 15:00:00,6.0,6.02,6.0,6.02,1400800.0,5.2699,5.2874,5.2699,5.2874,1400800.0
2012-01-17 09:30:00,6.11,6.17,6.05,6.05,855200.0,5.3665,5.4192,5.3138,5.3138,855200.0
2012-01-17 10:00:00,6.05,6.06,6.01,6.06,632000.0,5.3138,5.3226,5.2786,5.3226,632000.0
2012-01-17 11:00:00,6.06,6.08,6.05,6.05,512000.0,5.3226,5.3401,5.3138,5.3138,512000.0
2012-01-17 12:00:00,6.05,6.09,6.04,6.05,698400.0,5.3138,5.3489,5.305,5.3138,698400.0
2012-01-17 13:00:00,6.05,6.05,6.02,6.04,798400.0,5.3138,5.3138,5.2874,5.305,798400.0
2012-01-17 14:00:00,6.04,6.04,6.02,6.03,729600.0,5.305,5.305,5.2874,5.2962,729600.0
2012-01-17 15:00:00,6.03,6.05,6.01,6.04,2518400.0,5.2962,5.3138,5.2786,5.305,2518400.0
2012-01-18 09:30:00,6.77,6.78,6.58,6.67,11813600.0,5.9462,5.9549,5.7793,5.8583,11813600.0
2012-01-18 10:00:00,6.67,6.71,6.58,6.61,5837600.0,5.8583,5.8935,5.7793,5.8056,5837600.0
2012-01-18 11:00:00,6.61,6.67,6.61,6.63,2722400.0,5.8056,5.8583,5.8056,5.8232,2722400.0
2012-01-18 12:00:00,6.63,6.67,6.63,6.65,2894400.0,5.8232,5.8583,5.8232,5.8408,2894400.0
2012-01-18 13:00:00,6.65,6.66,6.54,6.55,3692800.0,5.8408,5.8495,5.7442,5.7529,3692800.0
2012-01-18 14:00:00,6.55,6.62,6.55,6.62,2927200.0,5.7529,5.8144,5.7529,5.8144,2927200.0
2012-01-18 15:00:00,6.62,6.72,6.62,6.7,6106400.0,5.8144,5.9022,5.8144,5.8847,6106400.0
2012-01-19 09:30:00,6.67,6.85,6.66,6.84,2257600.0,5.8583,6.0164,5.8495,6.0076,2257600.0
2012-01-19 10:00:00,6.84,6.94,6.76,6.91,3877600.0,6.0076,6.0955,5.9374,6.0691,3877600.0
2012-01-19 11:00:00,6.91,6.91,6.85,6.9,1520000.0,6.0691,6.0691,6.0164,6.0603,1520000.0
2012-01-19 12:00:00,6.91,6.92,6.83,6.83,1885600.0,6.0691,6.0779,5.9989,5.9989,1885600.0
2012-01-19 13:00:00,6.84,6.85,6.82,6.83,1237600.0,6.0076,6.0164,5.9901,5.9989,1237600.0
2012-01-19 14:00:00,6.83,6.85,6.81,6.84,1441600.0,5.9989,6.0164,5.9813,6.0076,1441600.0
2012-01-19 15:00:00,6.84,6.88,6.84,6.86,2934400.0,6.0076,6.0428,6.0076,6.0252,2934400.0
2012-01-20 09:30:00,6.82,6.88,6.81,6.88,2631200.0,5.9901,6.0428,5.9813,6.0428,2631200.0
2012-01-20 10:00:00,6.88,6.91,6.86,6.86,2484800.0,6.0428,6.0691,6.0252,6.0252,2484800.0
2012-01-20 11:00:00,6.87,6.9,6.86,6.9,1772000.0,6.034,6.0603,6.0252,6.0603,1772000.0
2012-01-20 12:00:00,6.9,6.9,6.86,6.87,855200.0,6.0603,6.0603,6.0252,6.034,855200.0
2012-01-20 13:00:00,6.87,6.9,6.87,6.89,877600.0,6.034,6.0603,6.034,6.0516,877600.0
2012-01-20 14:00:00,6.89,6.92,6.89,6.89,1271200.0,6.0516,6.0779,6.0516,6.0516,1271200.0
2012-01-20 15:00:00,6.9,6.93,6.88,6.92,3017600.0,6.0603,6.0867,6.0428,6.0779,3017600.0
2012-01-23 09:30:00,6.93,6.94,6.88,6.93,1172800.0,6.0867,6.0955,6.0428,6.0867,1172800.0
2012-01-23 10:00:00,6.93,6.94,6.9,6.91,1196000.0,6.0867,6.0955,6.0603,6.0691,1196000.0
2012-01-23 11:00:00,6.91,6.92,6.89,6.9,1344000.0,6.0691,6.0779,6.0516,6.0603,1344000.0
2012-01-23 12:00:00,6.9,6.9,6.84,6.86,664000.0,6.0603,6.0603,6.0076,6.0252,664000.0
2012-01-23 13:00:00,6.86,6.88,6.86,6.87,481600.0,6.0252,6.0428,6.0252,6.034,481600.0
2012-01-23 14:00:00,6.87,6.88,6.84,6.87,705600.0,6.034,6.0428,6.0076,6.034,705600.0
2012-01-23 15:00:00,6.87,6.89,6.86,6.89,2436800.0,6.034,6.0516,6.0252,6.0516,2436800.0
2012-01-24 09:30:00,6.83,6.85,6.79,6.8,1309600.0,5.9989,6.0164,5.9637,5.9725,1309600.0
2012-01-24 10:00:00,6.8,6.89,6.8,6.87,1073600.0,5.9725,6.0516,5.9725,6.034,1073600.0
2012-01-24 11:00:00,6.87,6.89,6.87,6.89,1077600.0,6.034,6.0516,6.034,6.0516,1077600.0
2012-01-24 12:00:00,6.89,6.9,6.87,6.88,952800.0,6.0516,6.0603,6.034,6.0428,952800.0
2012-01-24 13:00:00,6.88,6.88,6.86,6.87,1151200.0,6.0428,6.0428,6.0252,6.034,1151200.0
2012-01-24 14:00:00,6.87,6.87,6.86,6.87,1122400.0,6.034,6.034,6.0252,6.034,1122400.0
2012-01-24 15:00:00,6.87,6.88,6.84,6.85,1922400.0,6.034,6.0428,6.0076,6.0164,1922400.0
2012-01-25 09:30:00,6.78,6.79,6.73,6.76,1043200.0,5.9549,5.9637,5.911,5.9374,1043200.0
2012-01-25 10:00:00,6.76,6.82,6.76,6.8,1896000.0,5.9374,5.9901,5.9374,5.9725,1896000.0
2012-01-25 11:00:00,6.8,6.84,6.8,6.83,908800.0,5.9725,6.0076,5.9725,5.9989,908800.0
2012-01-25 12:00:00,6.83,6.86,6.79,6.8,1068000.0,5.9989,6.0252,5.9637,5.9725,1068000.0
2012-01-25 13:00:00,6.8,6.85,6.8,6.84,1598400.0,5.9725,6.0164,5.9725,6.0076,1598400.0
2012-01-25 14:00:00,6.84,6.85,6.82,6.82,2232000.0,6.0076,6.0164,5.9901,5.9901,2232000.0
2012-01-25 15:00:00,6.82,6.85,6.81,6.84,2987200.0,5.9901,6.0164,5.9813,6.0076,2987200.0
2012-01-26 09:30:00,6.88,6.92,6.85,6.92,807200.0,6.0428,6.0779,6.0164,6.0779,807200.0
2012-01-26 10:00:00,6.92,6.92,6.83,6.83,1560800.0,6.0779,6.0779,5.9989,5.9989,1560800.0
2012-01-26 11:00:00,6.83,6.87,6.83,6.86,1020800.0,5.9989,6.034,5.9989,6.0252,1020800.0
2012-01-26 12:00:00,6.86,6.87,6.84,6.86,922400.0,6.0252,6.034,6.0076,6.0252,922400.0
2012-01-26 13:00:00,6.86,6.86,6.81,6.81,1332800.0,6.0252,6.0252,5.9813,5.9813,1332800.0
2012-01-26 14:00:00,6.82,6.85,6.81,6.82,1284000.0,5.9901,6.0164,5.9813,5.9901,1284000.0
2012-01-26 15:00:00,6.82,6.84,6.79,6.84,2656000.0,5.9901,6.0076,5.9637,6.0076,2656000.0
2012-01-27 09:30:00,6.81,6.87,6.79,6.85,958400.0,5.9813,6.034,5.9637,6.0164,958400.0
2012-01-27 10:00:00,6.85,6.85,6.78,6.82,2547200.0,6.0164,6.0164,5.9549,5.9901,2547200.0
2012-01-27 11:00:00,6.82,6.85,6.82,6.84,1292000.0,5.9901,6.0164,5.9901,6.0076,1292000.0
2012-01-27 12:00:00,6.84,6.84,6.78,6.78,880800.0,6.0076,6.0076,5.9549,5.9549,880800.0
2012-01-27 13:00:00,6.78,6.81,6.76,6.78,1472800.0,5.9549,5.9813,5.9374,5.9549,1472800.0
2012-01-27 14:00:00,6.78,6.8,6.76,6.8,1308000.0,5.9549,5.9725,5.9374,5.9725,1308000.0
2012-01-27 15:00:00,6.8,6.83,6.8,6.8,2432800.0,5.9725,5.9989,5.9725,5.9725,2432800.0
2012-01-30 09:30:00,6.7,6.74,6.67,6.73,1024000.0,5.8847,5.9198,5.8583,5.911,1024000.0
2012-01-30 10:00:00,6.72,6.77,6.7,6.74,1829600.0,5.9022,5.9462,5.8847,5.9198,1829600.0
2012-01-30 11:00:00,6.74,6.8,6.73,6.77,1305600.0,5.9198,5.9725,5.911,5.9462,1305600.0
2012-01-30 12:00:00,6.76,6.77,6.72,6.73,1273600.0,5.9374,5.9462,5.9022,5.911,1273600.0
2012-01-30 13:00:00,6.73,6.8,6.73,6.78,946400.0,5.911,5.9725,5.911,5.9549,946400.0
2012-01-30 14:00:00,6.78,6.79,6.76,6.77,716800.0,5.9549,5.9637,5.9374,5.9462,716800.0
2012-01-30 15:00:00,6.77,6.78,6.76,6.78,1655200.0,5.9462,5.9549,5.9374,5.9549,1655200.0
2012-01-31 09:30:00,6.82,6.87,6.81,6.83,463200.0,5.9901,6.034,5.9813,5.9989,463200.0
2012-01-31 10:00:00,6.83,6.83,6.77,6.78,1203200.0,5.9989,5.9989,5.9462,5.9549,1203200.0
2012-01-31 11:00:00,6.78,6.79,6.76,6.78,947200.0,5.9549,5.9637,5.9374,5.9549,947200.0
2012-01-31 12:00:00,6.78,6.79,6.77,6.78,647200.0,5.9549,5.9637,5.9462,5.9549,647200.0
2012-01-31 13:00:00,6.78,6.79,6.77,6.77,628800.0,5.9549,5.9637,5.9462,5.9462,628800.0
2012-01-31 14:00:00,6.78,6.81,6.77,6.8,583200.0,5.9549,5.9813,5.9462,5.9725,583200.0
2012-01-31 15:00:00,6.8,6.81,6.79,6.8,1060000.0,5.9725,5.9813,5.9637,5.9725,1060000.0
2012-02-01 09:30:00,6.9,6.91,6.84,6.85,840000.0,6.0603,6.0691,6.0076,6.0164,840000.0
2012-02-01 10:00:00,6.85,6.93,6.85,6.91,1144000.0,6.0164,6.0867,6.0164,6.0691,1144000.0
2012-02-01 11:00:00,6.91,6.91,6.86,6.87,1161600.0,6.0691,6.0691,6.0252,6.034,1161600.0
2012-02-01 12:00:00,6.87,6.88,6.86,6.87,826400.0,6.034,6.0428,6.0252,6.034,826400.0
2012-02-01 13:00:00,6.87,6.89,6.85,6.87,2727200.0,6.034,6.0516,6.0164,6.034,2727200.0
2012-02-01 14:00:00,6.87,6.88,6.85,6.86,2282400.0,6.034,6.0428,6.0164,6.0252,2282400.0
2012-02-01 15:00:00,6.86,6.89,6.84,6.85,2049600.0,6.0252,6.0516,6.0076,6.0164,2049600.0
2012-02-02 09:30:00,6.85,6.87,6.81,6.83,342400.0,6.0164,6.034,5.9813,5.9989,342400.0
2012-02-02 10:00:00,6.83,6.86,6.82,6.84,857600.0,5.9989,6.0252,5.9901,6.0076,857600.0
2012-02-02 11:00:00,6.84,6.85,6.8,6.81,870400.0,6.0076,6.0164,5.9725,5.9813,870400.0
2012-02-02 12:00:00,6.81,6.82,6.8,6.82,982400.0,5.9813,5.9901,5.9725,5.9901,982400.0
2012-02-02 13:00:00,6.82,6.82,6.81,6.81,745600.0,5.9901,5.9901,5.9813,5.9813,745600.0
2012-02-02 14:00:00,6.81,6.81,6.79,6.8,1188800.0,5.9813,5.9813,5.9637,5.9725,1188800.0
2012-02-02 15:00:00,6.8,6.82,6.78,6.78,2976000.0,5.9725,5.9901,5.9549,5.9549,2976000.0
2012-02-03 09:30:00,6.87,6.9,6.85,6.9,1403200.0,6.034,6.0603,6.0164,6.0603,1403200.0
2012-02-03 10:00:00,6.9,6.94,6.87,6.89,1626400.0,6.0603,6.0955,6.034,6.0516,1626400.0
2012-02-03 11:00:00,6.89,6.91,6.88,6.9,582400.0,6.0516,6.0691,6.0428,6.0603,582400.0
2012-02-03 12:00:00,6.9,6.91,6.89,6.9,596000.0,6.0603,6.0691,6.0516,6.0603,596000.0
2012-02-03 13:00:00,6.9,6.9,6.88,6.9,392000.0,6.0603,6.0603,6.0428,6.0603,392000.0
2012-02-03 14:00:00,6.9,6.91,6.9,6.9,752000.0,6.0603,6.0691,6.0603,6.0603,752000.0
2012-02-03 15:00:00,6.9,6.9,6.88,6.88,2854400.0,6.0603,6.0603,6.0428,6.0428,2854400.0
2012-02-06 09:30:00,6.83,6.89,6.83,6.88,530400.0,5.9989,6.0516,5.9989,6.0428,530400.0
2012-02-06 10:00:00,6.88,6.9,6.86,6.88,673600.0,6.0428,6.0603,6.0252,6.0428,673600.0
2012-02-06 11:00:00,6.88,6.91,6.88,6.88,643200.0,6.0428,6.0691,6.0428,6.0428,643200.0
2012-02-06 12:00:00,6.88,6.88,6.86,6.86,434400.0,6.0428,6.0428,6.0252,6.0252,434400.0
2012-02-06 13:00:00,6.86,6.87,6.86,6.86,599200.0,6.0252,6.034,6.0252,6.0252,599200.0
2012-02-06 14:00:00,6.86,6.87,6.85,6.85,836800.0,6.0252,6.034,6.0164,6.0164,836800.0
2012-02-06 15:00:00,6.85,6.86,6.85,6.85,1300800.0,6.0164,6.0252,6.0164,6.0164,1300800.0
2012-02-07 09:30:00,6.81,6.84,6.8,6.82,792000.0,5.9813,6.0076,5.9725,5.9901,792000.0
2012-02-07 10:00:00,6.82,6.86,6.81,6.85,972800.0,5.9901,6.0252,5.9813,6.0164,972800.0
2012-02-07 11:00:00,6.85,6.86,6.82,6.83,866400.0,6.0164,6.0252,5.9901,5.9989,866400.0
2012-02-07 12:00:00,6.83,6.85,6.83,6.85,677600.0,5.9989,6.0164,5.9989,6.0164,677600.0
2012-02-07 13:00:00,6.85,6.86,6.84,6.85,779200.0,6.0164,6.0252,6.0076,6.0164,779200.0
2012-02-07 14:00:00,6.85,6.86,6.84,6.84,604000.0,6.0164,6.0252,6.0076,6.0076,604000.0
2012-02-07 15:00:00,6.84,6.87,6.84,6.86,1227200.0,6.0076,6.034,6.0076,6.0252,1227200.0
2012-02-08 09:30:00,6.85,6.88,6.84,6.87,215200.0,6.0164,6.0428,6.0076,6.034,215200.0
2012-02-08 10:00:00,6.87,6.91,6.83,6.84,680000.0,6.034,6.0691,5.9989,6.0076,680000.0
2012-02-08 11:00:00,6.84,6.85,6.83,6.84,641600.0,6.0076,6.0164,5.9989,6.0076,641600.0
2012-02-08 12:00:00,6.84,6.87,6.84,6.87,304800.0,6.0076,6.034,6.0076,6.034,304800.0
2012-02-08 13:00:00,6.87,6.87,6.84,6.84,343200.0,6.034,6.034,6.0076,6.0076,343200.0
2012-02-08 14:00:00,6.84,6.86,6.83,6.85,771200.0,6.0076,6.0252,5.9989,6.0164,771200.0
2012-02-08 15:00:00,6.85,6.85,6.83,6.83,1284000.0,6.0164,6.0164,5.9989,5.9989,1284000.0
2012-02-09 09:30:00,6.85,6.88,6.83,6.87,312000.0,6.0164,6.0428,5.9989,6.034,312000.0
2012-02-09 10:00:00,6.87,6.89,6.83,6.87,1044800.0,6.034,6.0516,5.9989,6.034,1044800.0
2012-02-09 11:00:00,6.87,6.88,6.85,6.88,487200.0,6.034,6.0428,6.0164,6.0428,487200.0
2012-02-09 12:00:00,6.88,6.91,6.88,6.9,354400.0,6.0428,6.0691,6.0428,6.0603,354400.0
2012-02-09 13:00:00,6.9,6.92,6.89,6.91,678400.0,6.0603,6.0779,6.0516,6.0691,678400.0
2012-02-09 14:00:00,6.91,6.92,6.9,6.91,661600.0,6.0691,6.0779,6.0603,6.0691,661600.0
2012-02-09 15:00:00,6.91,6.92,6.9,6.91,1228000.0,6.0691,6.0779,6.0603,6.0691,1228000.0
2012-02-10 09:30:00,6.84,6.85,6.81,6.83,371200.0,6.0076,6.0164,5.9813,5.9989,371200.0
2012-02-10 10:00:00,6.83,6.85,6.83,6.84,775200.0,5.9989,6.0164,5.9989,6.0076,775200.0
2012-02-10 11:00:00,6.84,6.85,6.83,6.83,767200.0,6.0076,6.0164,5.9989,5.9989,767200.0
2012-02-10 12:00:00,6.84,6.86,6.84,6.86,516000.0,6.0076,6.0252,6.0076,6.0252,516000.0
2012-02-10 13:00:00,6.86,6.86,6.83,6.84,776000.0,6.0252,6.0252,5.9989,6.0076,776000.0
2012-02-10 14:00:00,6.84,6.86,6.84,6.84,548800.0,6.0076,6.0252,6.0076,6.0076,548800.0
2012-02-10 15:00:00,6.84,6.86,6.84,6.85,1299200.0,6.0076,6.0252,6.0076,6.0164,1299200.0
2012-02-13 09:30:00,6.91,6.91,6.88,6.88,195200.0,6.0691,6.0691,6.0428,6.0428,195200.0
2012-02-13 10:00:00,6.88,6.89,6.83,6.85,504800.0,6.0428,6.0516,5.9989,6.0164,504800.0
2012-02-13 11:00:00,6.84,6.86,6.83,6.85,689600.0,6.0076,6.0252,5.9989,6.0164,689600.0
2012-02-13 12:00:00,6.84,6.86,6.84,6.85,636000.0,6.0076,6.0252,6.0076,6.0164,636000.0
2012-02-13 13:00:00,6.86,6.9,6.86,6.89,386400.0,6.0252,6.0603,6.0252,6.0516,386400.0
2012-02-13 14:00:00,6.89,6.9,6.88,6.89,631200.0,6.0516,6.0603,6.0428,6.0516,631200.0
2012-02-13 15:00:00,6.89,6.9,6.88,6.89,901600.0,6.0516,6.0603,6.0428,6.0516,901600.0
2012-02-14 09:30:00,6.87,6.89,6.84,6.88,572800.0,6.034,6.0516,6.0076,6.0428,572800.0
2012-02-14 10:00:00,6.88,6.89,6.83,6.85,827200.0,6.0428,6.0516,5.9989,6.0164,827200.0
2012-02-14 11:00:00,6.85,6.88,6.84,6.86,408000.0,6.0164,6.0428,6.0076,6.0252,408000.0
2012-02-14 12:00:00,6.86,6.87,6.84,6.85,458400.0,6.0252,6.034,6.0076,6.0164,458400.0
2012-02-14 13:00:00,6.84,6.87,6.84,6.86,913600.0,6.0076,6.034,6.0076,6.0252,913600.0
2012-02-14 14:00:00,6.86,6.87,6.83,6.84,771200.0,6.0252,6.034,5.9989,6.0076,771200.0
2012-02-14 15:00:00,6.85,6.89,6.83,6.88,1112000.0,6.0164,6.0516,5.9989,6.0428,1112000.0
2012-02-15 09:30:00,6.91,6.91,6.85,6.89,418400.0,6.0691,6.0691,6.0164,6.0516,418400.0
2012-02-15 10:00:00,6.9,6.9,6.84,6.86,490400.0,6.0603,6.0603,6.0076,6.0252,490400.0
2012-02-15 11:00:00,6.86,6.9,6.86,6.89,256800.0,6.0252,6.0603,6.0252,6.0516,256800.0
2012-02-15 12:00:00,6.89,6.89,6.83,6.84,372000.0,6.0516,6.0516,5.9989,6.0076,372000.0
2012-02-15 13:00:00,6.84,6.85,6.82,6.85,528800.0,6.0076,6.0164,5.9901,6.0164,528800.0
2012-02-15 14:00:00,6.85,6.86,6.83,6.83,843200.0,6.0164,6.0252,5.9989,5.9989,843200.0
2012-02-15 15:00:00,6.83,6.87,6.83,6.86,1364800.0,5.9989,6.034,5.9989,6.0252,1364800.0
2012-02-16 09:30:00,6.85,6.97,6.84,6.95,1560800.0,6.0164,6.1218,6.0076,6.1043,1560800.0
2012-02-16 10:00:00,6.96,7.02,6.93,6.98,1504000.0,6.113,6.1657,6.0867,6.1306,1504000.0
2012-02-16 11:00:00,6.98,7.05,6.97,7.04,601600.0,6.1306,6.1921,6.1218,6.1833,601600.0
2012-02-16 12:00:00,7.04,7.05,7.03,7.04,1125600.0,6.1833,6.1921,6.1745,6.1833,1125600.0
2012-02-16 13:00:00,7.04,7.06,7.04,7.04,441600.0,6.1833,6.2009,6.1833,6.1833,441600.0
2012-02-16 14:00:00,7.04,7.05,7.02,7.05,574400.0,6.1833,6.1921,6.1657,6.1921,574400.0
2012-02-16 15:00:00,7.05,7.06,7.04,7.04,1520800.0,6.1921,6.2009,6.1833,6.1833,1520800.0
2012-02-17 09:30:00,7.1,7.12,7.02,7.07,1976000.0,6.236,6.2536,6.1657,6.2097,1976000.0
2012-02-17 10:00:00,7.07,7.07,6.98,6.98,843200.0,6.2097,6.2097,6.1306,6.1306,843200.0
2012-02-17 11:00:00,6.98,6.99,6.97,6.98,568000.0,6.1306,6.1394,6.1218,6.1306,568000.0
2012-02-17 12:00:00,6.98,6.99,6.96,6.98,519200.0,6.1306,6.1394,6.113,6.1306,519200.0
2012-02-17 13:00:00,6.98,7.0,6.98,7.0,732800.0,6.1306,6.1482,6.1306,6.1482,732800.0
2012-02-17 14:00:00,7.0,7.03,7.0,7.03,752000.0,6.1482,6.1745,6.1482,6.1745,752000.0
2012-02-17 15:00:00,7.03,7.06,7.03,7.04,2415200.0,6.1745,6.2009,6.1745,6.1833,2415200.0
2012-02-21 09:30:00,7.04,7.06,7.01,7.04,750400.0,6.1833,6.2009,6.157,6.1833,750400.0
2012-02-21 10:00:00,7.04,7.07,7.02,7.07,541600.0,6.1833,6.2097,6.1657,6.2097,541600.0
2012-02-21 11:00:00,7.07,7.07,7.06,7.07,504800.0,6.2097,6.2097,6.2009,6.2097,504800.0
2012-02-21 12:00:00,7.07,7.09,7.06,7.08,528800.0,6.2097,6.2272,6.2009,6.2184,528800.0
2012-02-21 13:00:00,7.08,7.09,7.07,7.07,407200.0,6.2184,6.2272,6.2097,6.2097,407200.0
2012-02-21 14:00:00,7.07,7.07,7.03,7.04,786400.0,6.2097,6.2097,6.1745,6.1833,786400.0
2012-02-21 15:00:00,7.04,7.05,7.01,7.05,1148000.0,6.1833,6.1921,6.157,6.1921,1148000.0
2012-02-22 09:30:00,7.01,7.06,7.01,7.05,882400.0,6.157,6.2009,6.157,6.1921,882400.0
2012-02-22 10:00:00,7.05,7.09,7.03,7.07,744000.0,6.1921,6.2272,6.1745,6.2097,744000.0
2012-02-22 11:00:00,7.07,7.09,7.03,7.03,380800.0,6.2097,6.2272,6.1745,6.1745,380800.0
2012-02-22 12:00:00,7.03,7.04,7.01,7.03,406400.0,6.1745,6.1833,6.157,6.1745,406400.0
2012-02-22 13:00:00,7.03,7.07,7.03,7.06,241600.0,6.1745,6.2097,6.1745,6.2009,241600.0
2012-02-22 14:00:00,7.06,7.07,7.04,7.04,427200.0,6.2009,6.2097,6.1833,6.1833,427200.0
2012-02-22 15:00:00,7.04,7.04,7.01,7.02,872800.0,6.1833,6.1833,6.157,6.1657,872800.0
2012-02-23 09:30:00,7.01,7.01,6.91,6.95,702400.0,6.157,6.157,6.0691,6.1043,702400.0
2012-02-23 10:00:00,6.95,6.99,6.94,6.98,354400.0,6.1043,6.1394,6.0955,6.1306,354400.0
2012-02-23 11:00:00,6.98,7.0,6.98,7.0,250400.0,6.1306,6.1482,6.1306,6.1482,250400.0
2012-02-23 12:00:00,7.0,7.02,6.99,7.0,497600.0,6.1482,6.1657,6.1394,6.1482,497600.0
2012-02-23 13:00:00,7.0,7.0,6.98,6.99,379200.0,6.1482,6.1482,6.1306,6.1394,379200.0
2012-02-23 14:00:00,7.0,7.01,6.99,7.0,253600.0,6.1482,6.157,6.1394,6.1482,253600.0
2012-02-23 15:00:00,7.0,7.02,7.0,7.01,820000.0,6.1482,6.1657,6.1482,6.157,820000.0
2012-02-24 09:30:00,7.05,7.11,7.02,7.09,738400.0,6.1921,6.2448,6.1657,6.2272,738400.0
2012-02-24 10:00:00,7.08,7.1,7.06,7.08,236800.0,6.2184,6.236,6.2009,6.2184,236800.0
2012-02-24 11:00:00,7.08,7.09,7.05,7.08,496000.0,6.2184,6.2272,6.1921,6.2184,496000.0
2012-02-24 12:00:00,7.08,7.09,7.06,7.06,413600.0,6.2184,6.2272,6.2009,6.2009,413600.0
2012-02-24 13:00:00,7.06,7.07,7.06,7.06,449600.0,6.2009,6.2097,6.2009,6.2009,449600.0
2012-02-24 14:00:00,7.06,7.07,7.03,7.04,552800.0,6.2009,6.2097,6.1745,6.1833,552800.0
2012-02-24 15:00:00,7.04,7.05,7.02,7.04,898400.0,6.1833,6.1921,6.1657,6.1833,898400.0
2012-02-27 09:30:00,6.98,6.99,6.92,6.96,790400.0,6.1306,6.1394,6.0779,6.113,790400.0
2012-02-27 10:00:00,6.95,7.04,6.95,7.04,374400.0,6.1043,6.1833,6.1043,6.1833,374400.0
2012-02-27 11:00:00,7.04,7.07,7.03,7.03,366400.0,6.1833,6.2097,6.1745,6.1745,366400.0
2012-02-27 12:00:00,7.03,7.05,7.0,7.04,270400.0,6.1745,6.1921,6.1482,6.1833,270400.0
2012-02-27 13:00:00,7.04,7.04,7.0,7.0,136000.0,6.1833,6.1833,6.1482,6.1482,136000.0
2012-02-27 14:00:00,7.01,7.03,7.01,7.02,643200.0,6.157,6.1745,6.157,6.1657,643200.0
2012-02-27 15:00:00,7.02,7.05,7.01,7.02,824800.0,6.1657,6.1921,6.157,6.1657,824800.0
2012-02-28 09:30:00,7.02,7.03,6.99,7.02,498400.0,6.1657,6.1745,6.1394,6.1657,498400.0
2012-02-28 10:00:00,7.03,7.05,6.99,7.02,1136000.0,6.1745,6.1921,6.1394,6.1657,1136000.0
2012-02-28 11:00:00,7.02,7.03,7.01,7.01,491200.0,6.1657,6.1745,6.157,6.157,491200.0
2012-02-28 12:00:00,7.01,7.02,7.0,7.02,418400.0,6.157,6.1657,6.1482,6.1657,418400.0
2012-02-28 13:00:00,7.02,7.04,7.01,7.03,1972800.0,6.1657,6.1833,6.157,6.1745,1972800.0
2012-02-28 14:00:00,7.03,7.05,7.03,7.05,1163200.0,6.1745,6.1921,6.1745,6.1921,1163200.0
2012-02-28 15:00:00,7.05,7.08,7.05,7.06,2453600.0,6.1921,6.2184,6.1921,6.2009,2453600.0
2012-02-29 09:30:00,7.08,7.1,7.03,7.04,586400.0,6.2184,6.236,6.1745,6.1833,586400.0
2012-02-29 10:00:00,7.03,7.07,7.0,7.04,738400.0,6.1745,6.2097,6.1482,6.1833,738400.0
2012-02-29 11:00:00,7.04,7.06,7.02,7.04,493600.0,6.1833,6.2009,6.1657,6.1833,493600.0
2012-02-29 12:00:00,7.04,7.07,7.03,7.07,449600.0,6.1833,6.2097,6.1745,6.2097,449600.0
2012-02-29 13:00:00,7.07,7.09,7.05,7.07,702400.0,6.2097,6.2272,6.1921,6.2097,702400.0
2012-02-29 14:00:00,7.07,7.08,7.01,7.01,371200.0,6.2097,6.2184,6.157,6.157,371200.0
2012-02-29 15:00:00,7.01,7.02,6.97,7.0,1182400.0,6.157,6.1657,6.1218,6.1482,1182400.0
2012-03-01 09:30:00,7.02,7.04,6.99,7.04,285600.0,6.1657,6.1833,6.1394,6.1833,285600.0
2012-03-01 10:00:00,7.04,7.06,7.0,7.05,1000800.0,6.1833,6.2009,6.1482,6.1921,1000800.0
2012-03-01 11:00:00,7.06,7.09,7.05,7.09,412000.0,6.2009,6.2272,6.1921,6.2272,412000.0
2012-03-01 12:00:00,7.09,7.09,7.06,7.07,240800.0,6.2272,6.2272,6.2009,6.2097,240800.0
2012-03-01 13:00:00,7.07,7.1,7.06,7.09,298400.0,6.2097,6.236,6.2009,6.2272,298400.0
2012-03-01 14:00:00,7.09,7.09,7.06,7.06,408800.0,6.2272,6.2272,6.2009,6.2009,408800.0
2012-03-01 15:00:00,7.07,7.07,7.03,7.06,1098400.0,6.2097,6.2097,6.1745,6.2009,1098400.0
2012-03-02 09:30:00,7.06,7.12,7.03,7.1,645600.0,6.2009,6.2536,6.1745,6.236,645600.0
2012-03-02 10:00:00,7.09,7.13,7.08,7.12,1475200.0,6.2272,6.2624,6.2184,6.2536,1475200.0
2012-03-02 11:00:00,7.12,7.12,7.04,7.06,648800.0,6.2536,6.2536,6.1833,6.2009,648800.0
2012-03-02 12:00:00,7.05,7.08,7.03,7.04,850400.0,6.1921,6.2184,6.1745,6.1833,850400.0
2012-03-02 13:00:00,7.04,7.04,7.01,7.02,240800.0,6.1833,6.1833,6.157,6.1657,240800.0
2012-03-02 14:00:00,7.02,7.03,7.01,7.03,344000.0,6.1657,6.1745,6.157,6.1745,344000.0
2012-03-02 15:00:00,7.04,7.06,7.03,7.03,1083200.0,6.1833,6.2009,6.1745,6.1745,1083200.0
2012-03-05 09:30:00,7.0,7.0,6.95,6.99,313600.0,6.1482,6.1482,6.1043,6.1394,313600.0
2012-03-05 10:00:00,6.99,7.0,6.95,6.95,449600.0,6.1394,6.1482,6.1043,6.1043,449600.0
2012-03-05 11:00:00,6.95,6.96,6.92,6.93,517600.0,6.1043,6.113,6.0779,6.0867,517600.0
2012-03-05 12:00:00,6.93,6.96,6.93,6.94,688000.0,6.0867,6.113,6.0867,6.0955,688000.0
2012-03-05 13:00:00,6.94,6.97,6.93,6.95,528800.0,6.0955,6.1218,6.0867,6.1043,528800.0
2012-03-05 14:00:00,6.96,6.99,6.95,6.98,449600.0,6.113,6.1394,6.1043,6.1306,449600.0
2012-03-05 15:00:00,6.98,6.99,6.97,6.97,1377600.0,6.1306,6.1394,6.1218,6.1218,1377600.0
2012-03-06 09:30:00,6.88,6.9,6.84,6.84,647200.0,6.0428,6.0603,6.0076,6.0076,647200.0
2012-03-06 10:00:00,6.84,6.9,6.83,6.88,1177600.0,6.0076,6.0603,5.9989,6.0428,1177600.0
2012-03-06 11:00:00,6.88,6.89,6.86,6.87,1207200.0,6.0428,6.0516,6.0252,6.034,1207200.0
2012-03-06 12:00:00,6.87,6.88,6.86,6.88,822400.0,6.034,6.0428,6.0252,6.0428,822400.0
2012-03-06 13:00:00,6.88,6.9,6.88,6.9,828000.0,6.0428,6.0603,6.0428,6.0603,828000.0
2012-03-06 14:00:00,6.9,6.9,6.86,6.87,736000.0,6.0603,6.0603,6.0252,6.034,736000.0
2012-03-06 15:00:00,6.87,6.91,6.87,6.89,1592000.0,6.034,6.0691,6.034,6.0516,1592000.0
2012-03-07 09:30:00,6.9,6.92,6.88,6.89,446400.0,6.0603,6.0779,6.0428,6.0516,446400.0
2012-03-07 10:00:00,6.89,6.94,6.89,6.93,496000.0,6.0516,6.0955,6.0516,6.0867,496000.0
2012-03-07 11:00:00,6.93,6.98,6.93,6.95,512000.0,6.0867,6.1306,6.0867,6.1043,512000.0
2012-03-07 12:00:00,6.95,6.99,6.95,6.97,456800.0,6.1043,6.1394,6.1043,6.1218,456800.0
2012-03-07 13:00:00,6.97,6.98,6.96,6.98,573600.0,6.1218,6.1306,6.113,6.1306,573600.0
2012-03-07 14:00:00,6.98,7.01,6.98,7.0,1009600.0,6.1306,6.157,6.1306,6.1482,1009600.0
2012-03-07 15:00:00,7.0,7.01,6.98,7.0,1468000.0,6.1482,6.157,6.1306,6.1482,1468000.0
2012-03-08 09:30:00,7.05,7.08,7.03,7.05,403200.0,6.1921,6.2184,6.1745,6.1921,403200.0
2012-03-08 10:00:00,7.05,7.05,7.0,7.03,267200.0,6.1921,6.1921,6.1482,6.1745,267200.0
2012-03-08 11:00:00,7.03,7.06,7.03,7.04,482400.0,6.1745,6.2009,6.1745,6.1833,482400.0
2012-03-08 12:00:00,7.04,7.06,7.04,7.05,204800.0,6.1833,6.2009,6.1833,6.1921,204800.0
2012-03-08 13:00:00,7.05,7.05,7.03,7.03,268000.0,6.1921,6.1921,6.1745,6.1745,268000.0
2012-03-08 14:00:00,7.03,7.05,7.02,7.04,292800.0,6.1745,6.1921,6.1657,6.1833,292800.0
2012-03-08 15:00:00,7.04,7.07,7.04,7.04,911200.0,6.1833,6.2097,6.1833,6.1833,911200.0
2012-03-09 09:30:00,7.05,7.1,7.04,7.05,349600.0,6.1921,6.236,6.1833,6.1921,349600.0
2012-03-09 10:00:00,7.05,7.13,7.05,7.13,615200.0,6.1921,6.2624,6.1921,6.2624,615200.0
2012-03-09 11:00:00,7.13,7.15,7.12,7.14,387200.0,6.2624,6.2799,6.2536,6.2711,387200.0
2012-03-09 12:00:00,7.14,7.14,7.12,7.13,295200.0,6.2711,6.2711,6.2536,6.2624,295200.0
2012-03-09 13:00:00,7.13,7.14,7.13,7.13,180000.0,6.2624,6.2711,6.2624,6.2624,180000.0
2012-03-09 14:00:00,7.13,7.14,7.09,7.09,511200.0,6.2624,6.2711,6.2272,6.2272,511200.0
2012-03-09 15:00:00,7.09,7.13,7.07,7.11,693600.0,6.2272,6.2624,6.2097,6.2448,693600.0
2012-03-12 09:30:00,7.09,7.1,7.06,7.08,159200.0,6.2388,6.2476,6.2124,6.23,159200.0
2012-03-12 10:00:00,7.08,7.1,7.06,7.07,318400.0,6.23,6.2476,6.2124,6.2212,318400.0
2012-03-12 11:00:00,7.07,7.07,7.04,7.06,233600.0,6.2212,6.2212,6.1948,6.2124,233600.0
2012-03-12 12:00:00,7.06,7.09,7.05,7.09,463200.0,6.2124,6.2388,6.2036,6.2388,463200.0
2012-03-12 13:00:00,7.09,7.1,7.07,7.08,381600.0,6.2388,6.2476,6.2212,6.23,381600.0
2012-03-12 14:00:00,7.08,7.1,7.08,7.1,240800.0,6.23,6.2476,6.23,6.2476,240800.0
2012-03-12 15:00:00,7.1,7.1,7.08,7.09,477600.0,6.2476,6.2476,6.23,6.2388,477600.0
2012-03-13 09:30:00,7.14,7.19,7.14,7.16,244800.0,6.2827,6.3267,6.2827,6.3003,244800.0
2012-03-13 10:00:00,7.15,7.19,7.15,7.18,144800.0,6.2915,6.3267,6.2915,6.3179,144800.0
2012-03-13 11:00:00,7.18,7.23,7.18,7.21,457600.0,6.3179,6.3619,6.3179,6.3443,457600.0
2012-03-13 12:00:00,7.21,7.21,7.18,7.2,350400.0,6.3443,6.3443,6.3179,6.3355,350400.0
2012-03-13 13:00:00,7.2,7.21,7.19,7.19,160800.0,6.3355,6.3443,6.3267,6.3267,160800.0
2012-03-13 14:00:00,7.19,7.2,7.17,7.18,333600.0,6.3267,6.3355,6.3091,6.3179,333600.0
2012-03-13 15:00:00,7.19,7.26,7.19,7.25,1429600.0,6.3267,6.3883,6.3267,6.3795,1429600.0
2012-03-14 09:30:00,7.24,7.28,7.23,7.26,148800.0,6.3707,6.4059,6.3619,6.3883,148800.0
2012-03-14 10:00:00,7.26,7.27,7.22,7.22,189600.0,6.3883,6.3971,6.3531,6.3531,189600.0
2012-03-14 11:00:00,7.22,7.23,7.2,7.2,160800.0,6.3531,6.3619,6.3355,6.3355,160800.0
2012-03-14 12:00:00,7.2,7.21,7.18,7.18,296800.0,6.3355,6.3443,6.3179,6.3179,296800.0
2012-03-14 13:00:00,7.18,7.19,7.14,7.14,568000.0,6.3179,6.3267,6.2827,6.2827,568000.0
2012-03-14 14:00:00,7.15,7.17,7.14,7.16,515200.0,6.2915,6.3091,6.2827,6.3003,515200.0
2012-03-14 15:00:00,7.16,7.17,7.14,7.17,1645600.0,6.3003,6.3091,6.2827,6.3091,1645600.0
2012-03-15 09:30:00,7.17,7.19,7.13,7.18,193600.0,6.3091,6.3267,6.2739,6.3179,193600.0
2012-03-15 10:00:00,7.18,7.21,7.17,7.18,252800.0,6.3179,6.3443,6.3091,6.3179,252800.0
2012-03-15 11:00:00,7.17,7.21,7.15,7.19,164000.0,6.3091,6.3443,6.2915,6.3267,164000.0
2012-03-15 12:00:00,7.19,7.22,7.19,7.21,189600.0,6.3267,6.3531,6.3267,6.3443,189600.0
2012-03-15 13:00:00,7.21,7.22,7.18,7.19,286400.0,6.3443,6.3531,6.3179,6.3267,286400.0
2012-03-15 14:00:00,7.19,7.22,7.18,7.21,452000.0,6.3267,6.3531,6.3179,6.3443,452000.0
2012-03-15 15:00:00,7.21,7.22,7.2,7.22,653600.0,6.3443,6.3531,6.3355,6.3531,653600.0
2012-03-16 09:30:00,7.23,7.25,7.2,7.21,1780000.0,6.3619,6.3795,6.3355,6.3443,1780000.0
2012-03-16 10:00:00,7.22,7.23,7.18,7.2,210400.0,6.3531,6.3619,6.3179,6.3355,210400.0
2012-03-16 11:00:00,7.2,7.21,7.17,7.19,267200.0,6.3355,6.3443,6.3091,6.3267,267200.0
2012-03-16 12:00:00,7.19,7.2,7.18,7.18,152000.0,6.3267,6.3355,6.3179,6.3179,152000.0
2012-03-16 13:00:00,7.18,7.2,7.16,7.17,304000.0,6.3179,6.3355,6.3003,6.3091,304000.0
2012-03-16 14:00:00,7.17,7.22,7.17,7.22,448000.0,6.3091,6.3531,6.3091,6.3531,448000.0
2012-03-16 15:00:00,7.22,7.23,7.2,7.21,945600.0,6.3531,6.3619,6.3355,6.3443,945600.0
2012-03-19 09:30:00,7.2,7.21,7.16,7.19,280000.0,6.3355,6.3443,6.3003,6.3267,280000.0
2012-03-19 10:00:00,7.19,7.2,7.15,7.16,704000.0,6.3267,6.3355,6.2915,6.3003,704000.0
2012-03-19 11:00:00,7.16,7.2,7.15,7.18,564000.0,6.3003,6.3355,6.2915,6.3179,564000.0
2012-03-19 12:00:00,7.18,7.22,7.18,7.21,325600.0,6.3179,6.3531,6.3179,6.3443,325600.0
2012-03-19 13:00:00,7.21,7.23,7.2,7.22,357600.0,6.3443,6.3619,6.3355,6.3531,357600.0
2012-03-19 14:00:00,7.22,7.23,7.22,7.22,344000.0,6.3531,6.3619,6.3531,6.3531,344000.0
2012-03-19 15:00:00,7.22,7.23,7.2,7.2,954400.0,6.3531,6.3619,6.3355,6.3355,954400.0
2012-03-20 09:30:00,7.16,7.19,7.06,7.08,396000.0,6.3003,6.3267,6.2124,6.23,396000.0
2012-03-20 10:00:00,7.08,7.11,7.07,7.11,432000.0,6.23,6.2564,6.2212,6.2564,432000.0
2012-03-20 11:00:00,7.11,7.12,7.06,7.07,740800.0,6.2564,6.2652,6.2124,6.2212,740800.0
2012-03-20 12:00:00,7.07,7.08,7.06,7.06,362400.0,6.2212,6.23,6.2124,6.2124,362400.0
2012-03-20 13:00:00,7.06,7.07,7.04,7.05,781600.0,6.2124,6.2212,6.1948,6.2036,781600.0
2012-03-20 14:00:00,7.05,7.08,7.04,7.08,860000.0,6.2036,6.23,6.1948,6.23,860000.0
2012-03-20 15:00:00,7.08,7.1,7.08,7.08,1753600.0,6.23,6.2476,6.23,6.23,1753600.0
2012-03-21 09:30:00,7.08,7.11,7.05,7.08,517600.0,6.23,6.2564,6.2036,6.23,517600.0
2012-03-21 10:00:00,7.08,7.13,7.07,7.1,804000.0,6.23,6.2739,6.2212,6.2476,804000.0
2012-03-21 11:00:00,7.09,7.13,7.09,7.12,291200.0,6.2388,6.2739,6.2388,6.2652,291200.0
2012-03-21 12:00:00,7.12,7.15,7.11,7.13,414400.0,6.2652,6.2915,6.2564,6.2739,414400.0
2012-03-21 13:00:00,7.13,7.13,7.1,7.11,241600.0,6.2739,6.2739,6.2476,6.2564,241600.0
2012-03-21 14:00:00,7.11,7.13,7.11,7.12,234400.0,6.2564,6.2739,6.2564,6.2652,234400.0
2012-03-21 15:00:00,7.12,7.14,7.11,7.11,637600.0,6.2652,6.2827,6.2564,6.2564,637600.0
2012-03-22 09:30:00,7.06,7.07,7.02,7.05,121600.0,6.2124,6.2212,6.1772,6.2036,121600.0
2012-03-22 10:00:00,7.05,7.07,7.01,7.02,409600.0,6.2036,6.2212,6.1684,6.1772,409600.0
2012-03-22 11:00:00,7.02,7.06,7.0,7.06,312800.0,6.1772,6.2124,6.1596,6.2124,312800.0
2012-03-22 12:00:00,7.06,7.1,7.06,7.09,210400.0,6.2124,6.2476,6.2124,6.2388,210400.0
2012-03-22 13:00:00,7.09,7.1,7.07,7.08,278400.0,6.2388,6.2476,6.2212,6.23,278400.0
2012-03-22 14:00:00,7.08,7.09,7.07,7.08,188000.0,6.23,6.2388,6.2212,6.23,188000.0
2012-03-22 15:00:00,7.08,7.11,7.07,7.11,992800.0,6.23,6.2564,6.2212,6.2564,992800.0
2012-03-23 09:30:00,7.12,7.12,7.08,7.08,184000.0,6.2652,6.2652,6.23,6.23,184000.0
2012-03-23 10:00:00,7.06,7.09,7.05,7.08,345600.0,6.2124,6.2388,6.2036,6.23,345600.0
2012-03-23 11:00:00,7.08,7.11,7.07,7.11,210400.0,6.23,6.2564,6.2212,6.2564,210400.0
2012-03-23 12:00:00,7.11,7.12,7.1,7.12,98400.0,6.2564,6.2652,6.2476,6.2652,98400.0
2012-03-23 13:00:00,7.12,7.12,7.09,7.1,385600.0,6.2652,6.2652,6.2388,6.2476,385600.0
2012-03-23 14:00:00,7.1,7.11,7.09,7.1,372800.0,6.2476,6.2564,6.2388,6.2476,372800.0
2012-03-23 15:00:00,7.1,7.11,7.08,7.1,1024000.0,6.2476,6.2564,6.23,6.2476,1024000.0
2012-03-26 09:30:00,7.15,7.22,7.14,7.2,781600.0,6.2915,6.3531,6.2827,6.3355,781600.0
2012-03-26 10:00:00,7.2,7.23,7.18,7.23,970400.0,6.3355,6.3619,6.3179,6.3619,970400.0
2012-03-26 11:00:00,7.23,7.23,7.22,7.22,948000.0,6.3619,6.3619,6.3531,6.3531,948000.0
2012-03-26 12:00:00,7.22,7.22,7.2,7.22,459200.0,6.3531,6.3531,6.3355,6.3531,459200.0
2012-03-26 13:00:00,7.22,7.25,7.22,7.25,343200.0,6.3531,6.3795,6.3531,6.3795,343200.0
2012-03-26 14:00:00,7.25,7.26,7.25,7.25,1064800.0,6.3795,6.3883,6.3795,6.3795,1064800.0
2012-03-26 15:00:00,7.25,7.26,7.23,7.25,1090400.0,6.3795,6.3883,6.3619,6.3795,1090400.0
2012-03-27 09:30:00,7.26,7.28,7.24,7.28,201600.0,6.3883,6.4059,6.3707,6.4059,201600.0
2012-03-27 10:00:00,7.28,7.28,7.25,7.26,392000.0,6.4059,6.4059,6.3795,6.3883,392000.0
2012-03-27 11:00:00,7.26,7.29,7.26,7.29,567200.0,6.3883,6.4147,6.3883,6.4147,567200.0
2012-03-27 12:00:00,7.29,7.38,7.29,7.37,2653600.0,6.4147,6.4939,6.4147,6.4851,2653600.0
2012-03-27 13:00:00,7.37,7.48,7.37,7.47,4266400.0,6.4851,6.5819,6.4851,6.5731,4266400.0
2012-03-27 14:00:00,7.47,7.47,7.4,7.4,2422400.0,6.5731,6.5731,6.5115,6.5115,2422400.0
2012-03-27 15:00:00,7.41,7.41,7.35,7.38,2774400.0,6.5203,6.5203,6.4675,6.4939,2774400.0
2012-03-28 09:30:00,7.39,7.41,7.33,7.39,864800.0,6.5027,6.5203,6.4499,6.5027,864800.0
2012-03-28 10:00:00,7.38,7.4,7.31,7.33,752800.0,6.4939,6.5115,6.4323,6.4499,752800.0
2012-03-28 11:00:00,7.33,7.33,7.28,7.31,801600.0,6.4499,6.4499,6.4059,6.4323,801600.0
2012-03-28 12:00:00,7.31,7.32,7.28,7.29,624000.0,6.4323,6.4411,6.4059,6.4147,624000.0
2012-03-28 13:00:00,7.29,7.29,7.27,7.28,656000.0,6.4147,6.4147,6.3971,6.4059,656000.0
2012-03-28 14:00:00,7.28,7.32,7.25,7.32,884000.0,6.4059,6.4411,6.3795,6.4411,884000.0
2012-03-28 15:00:00,7.32,7.34,7.29,7.33,1182400.0,6.4411,6.4587,6.4147,6.4499,1182400.0
2012-03-29 09:30:00,7.27,7.29,7.24,7.25,348800.0,6.3971,6.4147,6.3707,6.3795,348800.0
2012-03-29 10:00:00,7.25,7.29,7.24,7.26,363200.0,6.3795,6.4147,6.3707,6.3883,363200.0
2012-03-29 11:00:00,7.26,7.28,7.26,7.27,552000.0,6.3883,6.4059,6.3883,6.3971,552000.0
2012-03-29 12:00:00,7.27,7.31,7.26,7.3,512000.0,6.3971,6.4323,6.3883,6.4235,512000.0
2012-03-29 13:00:00,7.3,7.3,7.28,7.29,355200.0,6.4235,6.4235,6.4059,6.4147,355200.0
2012-03-29 14:00:00,7.29,7.34,7.28,7.33,807200.0,6.4147,6.4587,6.4059,6.4499,807200.0
2012-03-29 15:00:00,7.33,7.4,7.33,7.38,3064000.0,6.4499,6.5115,6.4499,6.4939,3064000.0
2012-03-30 09:30:00,7.41,7.44,7.39,7.43,596800.0,6.5203,6.5467,6.5027,6.5379,596800.0
2012-03-30 10:00:00,7.43,7.43,7.41,7.42,1079200.0,6.5379,6.5379,6.5203,6.5291,1079200.0
2012-03-30 11:00:00,7.42,7.48,7.42,7.48,976000.0,6.5291,6.5819,6.5291,6.5819,976000.0
2012-03-30 12:00:00,7.48,7.49,7.46,7.47,755200.0,6.5819,6.5907,6.5643,6.5731,755200.0
2012-03-30 13:00:00,7.47,7.5,7.46,7.49,577600.0,6.5731,6.5995,6.5643,6.5907,577600.0
2012-03-30 14:00:00,7.49,7.52,7.48,7.48,1021600.0,6.5907,6.6171,6.5819,6.5819,1021600.0
2012-03-30 15:00:00,7.49,7.51,7.47,7.47,2064000.0,6.5907,6.6083,6.5731,6.5731,2064000.0
2012-04-02 09:30:00,7.48,7.53,7.48,7.5,1039200.0,6.5819,6.6259,6.5819,6.5995,1039200.0
2012-04-02 10:00:00,7.5,7.57,7.5,7.53,1322400.0,6.5995,6.6611,6.5995,6.6259,1322400.0
2012-04-02 11:00:00,7.53,7.57,7.51,7.56,632000.0,6.6259,6.6611,6.6083,6.6523,632000.0
2012-04-02 12:00:00,7.56,7.66,7.56,7.63,1584800.0,6.6523,6.7403,6.6523,6.7139,1584800.0
2012-04-02 13:00:00,7.63,7.69,7.62,7.69,1365600.0,6.7139,6.7667,6.7051,6.7667,1365600.0
2012-04-02 14:00:00,7.69,7.71,7.65,7.67,1900800.0,6.7667,6.7843,6.7315,6.7491,1900800.0
2012-04-02 15:00:00,7.68,7.7,7.65,7.67,2347200.0,6.7579,6.7755,6.7315,6.7491,2347200.0
2012-04-03 09:30:00,7.64,7.73,7.64,7.72,558400.0,6.7227,6.8019,6.7227,6.7931,558400.0
2012-04-03 10:00:00,7.72,7.73,7.65,7.68,631200.0,6.7931,6.8019,6.7315,6.7579,631200.0
2012-04-03 11:00:00,7.68,7.68,7.63,7.65,327200.0,6.7579,6.7579,6.7139,6.7315,327200.0
2012-04-03 12:00:00,7.65,7.65,7.6,7.63,366400.0,6.7315,6.7315,6.6875,6.7139,366400.0
2012-04-03 13:00:00,7.62,7.63,7.6,7.62,493600.0,6.7051,6.7139,6.6875,6.7051,493600.0
2012-04-03 14:00:00,7.61,7.61,7.55,7.56,928000.0,6.6963,6.6963,6.6435,6.6523,928000.0
2012-04-03 15:00:00,7.56,7.6,7.56,7.59,1680800.0,6.6523,6.6875,6.6523,6.6787,1680800.0
2012-04-04 09:30:00,7.5,7.54,7.47,7.52,309600.0,6.5995,6.6347,6.5731,6.6171,309600.0
2012-04-04 10:00:00,7.52,7.52,7.43,7.43,363200.0,6.6171,6.6171,6.5379,6.5379,363200.0
2012-04-04 11:00:00,7.44,7.46,7.43,7.43,482400.0,6.5467,6.5643,6.5379,6.5379,482400.0
2012-04-04 12:00:00,7.43,7.44,7.43,7.43,725600.0,6.5379,6.5467,6.5379,6.5379,725600.0
2012-04-04 13:00:00,7.43,7.45,7.41,7.44,627200.0,6.5379,6.5555,6.5203,6.5467,627200.0
2012-04-04 14:00:00,7.44,7.44,7.43,7.43,762400.0,6.5467,6.5467,6.5379,6.5379,762400.0
2012-04-04 15:00:00,7.43,7.47,7.43,7.46,2291200.0,6.5379,6.5731,6.5379,6.5643,2291200.0
2012-04-05 09:30:00,7.42,7.44,7.41,7.42,221600.0,6.5291,6.5467,6.5203,6.5291,221600.0
2012-04-05 10:00:00,7.43,7.44,7.42,7.43,328000.0,6.5379,6.5467,6.5291,6.5379,328000.0
2012-04-05 11:00:00,7.43,7.43,7.4,7.42,335200.0,6.5379,6.5379,6.5115,6.5291,335200.0
2012-04-05 12:00:00,7.42,7.43,7.42,7.43,211200.0,6.5291,6.5379,6.5291,6.5379,211200.0
2012-04-05 13:00:00,7.43,7.43,7.4,7.4,251200.0,6.5379,6.5379,6.5115,6.5115,251200.0
2012-04-05 14:00:00,7.4,7.42,7.4,7.41,312800.0,6.5115,6.5291,6.5115,6.5203,312800.0
2012-04-05 15:00:00,7.41,7.43,7.41,7.42,1503200.0,6.5203,6.5379,6.5203,6.5291,1503200.0
2012-04-09 09:30:00,7.29,7.32,7.26,7.27,681600.0,6.4147,6.4411,6.3883,6.3971,681600.0
2012-04-09 10:00:00,7.27,7.32,7.27,7.31,917600.0,6.3971,6.4411,6.3971,6.4323,917600.0
2012-04-09 11:00:00,7.31,7.31,7.28,7.31,478400.0,6.4323,6.4323,6.4059,6.4323,478400.0
2012-04-09 12:00:00,7.31,7.34,7.3,7.34,988000.0,6.4323,6.4587,6.4235,6.4587,988000.0
2012-04-09 13:00:00,7.34,7.34,7.31,7.34,248800.0,6.4587,6.4587,6.4323,6.4587,248800.0
2012-04-09 14:00:00,7.34,7.34,7.32,7.32,383200.0,6.4587,6.4587,6.4411,6.4411,383200.0
2012-04-09 15:00:00,7.32,7.34,7.3,7.31,1900800.0,6.4411,6.4587,6.4235,6.4323,1900800.0
2012-04-10 09:30:00,7.21,7.26,7.16,7.23,1568800.0,6.3443,6.3883,6.3003,6.3619,1568800.0
2012-04-10 10:00:00,7.23,7.25,7.2,7.2,1076000.0,6.3619,6.3795,6.3355,6.3355,1076000.0
2012-04-10 11:00:00,7.2,7.22,7.16,7.17,1115200.0,6.3355,6.3531,6.3003,6.3091,1115200.0
2012-04-10 12:00:00,7.17,7.18,7.13,7.14,1112800.0,6.3091,6.3179,6.2739,6.2827,1112800.0
2012-04-10 13:00:00,7.15,7.16,7.11,7.13,1057600.0,6.2915,6.3003,6.2564,6.2739,1057600.0
2012-04-10 14:00:00,7.13,7.14,7.1,7.13,1545600.0,6.2739,6.2827,6.2476,6.2739,1545600.0
2012-04-10 15:00:00,7.13,7.16,7.11,7.15,3254400.0,6.2739,6.3003,6.2564,6.2915,3254400.0
2012-04-11 09:30:00,7.22,7.24,7.19,7.23,620000.0,6.3531,6.3707,6.3267,6.3619,620000.0
2012-04-11 10:00:00,7.24,7.26,7.22,7.26,694400.0,6.3707,6.3883,6.3531,6.3883,694400.0
2012-04-11 11:00:00,7.26,7.29,7.25,7.29,800800.0,6.3883,6.4147,6.3795,6.4147,800800.0
2012-04-11 12:00:00,7.29,7.29,7.26,7.29,757600.0,6.4147,6.4147,6.3883,6.4147,757600.0
2012-04-11 13:00:00,7.29,7.29,7.26,7.27,733600.0,6.4147,6.4147,6.3883,6.3971,733600.0
2012-04-11 14:00:00,7.27,7.27,7.22,7.22,1288800.0,6.3971,6.3971,6.3531,6.3531,1288800.0
2012-04-11 15:00:00,7.22,7.23,7.19,7.21,2048800.0,6.3531,6.3619,6.3267,6.3443,2048800.0
2012-04-12 09:30:00,7.23,7.3,7.21,7.29,433600.0,6.3619,6.4235,6.3443,6.4147,433600.0
2012-04-12 10:00:00,7.29,7.36,7.27,7.35,1212800.0,6.4147,6.4763,6.3971,6.4675,1212800.0
2012-04-12 11:00:00,7.35,7.41,7.35,7.41,1126400.0,6.4675,6.5203,6.4675,6.5203,1126400.0
2012-04-12 12:00:00,7.41,7.41,7.37,7.4,1328800.0,6.5203,6.5203,6.4851,6.5115,1328800.0
2012-04-12 13:00:00,7.4,7.4,7.37,7.38,317600.0,6.5115,6.5115,6.4851,6.4939,317600.0
2012-04-12 14:00:00,7.38,7.39,7.37,7.38,746400.0,6.4939,6.5027,6.4851,6.4939,746400.0
2012-04-12 15:00:00,7.38,7.4,7.38,7.39,1340800.0,6.4939,6.5115,6.4939,6.5027,1340800.0
2012-04-13 09:30:00,7.4,7.4,7.36,7.36,1189600.0,6.5115,6.5115,6.4763,6.4763,1189600.0
2012-04-13 10:00:00,7.36,7.37,7.31,7.34,815200.0,6.4763,6.4851,6.4323,6.4587,815200.0
2012-04-13 11:00:00,7.34,7.38,7.34,7.37,2427200.0,6.4587,6.4939,6.4587,6.4851,2427200.0
2012-04-13 12:00:00,7.37,7.39,7.36,7.38,312000.0,6.4851,6.5027,6.4763,6.4939,312000.0
2012-04-13 13:00:00,7.38,7.41,7.37,7.4,372000.0,6.4939,6.5203,6.4851,6.5115,372000.0
2012-04-13 14:00:00,7.4,7.41,7.39,7.39,1455200.0,6.5115,6.5203,6.5027,6.5027,1455200.0
2012-04-13 15:00:00,7.39,7.4,7.35,7.35,1440000.0,6.5027,6.5115,6.4675,6.4675,1440000.0
2012-04-16 09:30:00,7.41,7.43,7.34,7.35,501600.0,6.5203,6.5379,6.4587,6.4675,501600.0
2012-04-16 10:00:00,7.34,7.41,7.33,7.4,1096800.0,6.4587,6.5203,6.4499,6.5115,1096800.0
2012-04-16 11:00:00,7.4,7.41,7.4,7.4,792000.0,6.5115,6.5203,6.5115,6.5115,792000.0
2012-04-16 12:00:00,7.4,7.42,7.39,7.41,1598400.0,6.5115,6.5291,6.5027,6.5203,1598400.0
2012-04-16 13:00:00,7.41,7.42,7.38,7.41,1112800.0,6.5203,6.5291,6.4939,6.5203,1112800.0
2012-04-16 14:00:00,7.41,7.41,7.38,7.4,893600.0,6.5203,6.5203,6.4939,6.5115,893600.0
2012-04-16 15:00:00,7.4,7.41,7.37,7.38,2006400.0,6.5115,6.5203,6.4851,6.4939,2006400.0
2012-04-17 09:30:00,7.44,7.46,7.42,7.44,869600.0,6.5467,6.5643,6.5291,6.5467,869600.0
2012-04-17 10:00:00,7.44,7.52,7.43,7.51,1319200.0,6.5467,6.6171,6.5379,6.6083,1319200.0
2012-04-17 11:00:00,7.5,7.52,7.46,7.46,1234400.0,6.5995,6.6171,6.5643,6.5643,1234400.0
2012-04-17 12:00:00,7.46,7.49,7.46,7.48,526400.0,6.5643,6.5907,6.5643,6.5819,526400.0
2012-04-17 13:00:00,7.48,7.49,7.47,7.49,1393600.0,6.5819,6.5907,6.5731,6.5907,1393600.0
2012-04-17 14:00:00,7.49,7.52,7.49,7.51,734400.0,6.5907,6.6171,6.5907,6.6083,734400.0
2012-04-17 15:00:00,7.51,7.52,7.49,7.49,1848000.0,6.6083,6.6171,6.5907,6.5907,1848000.0
2012-04-18 09:30:00,7.43,7.43,7.21,7.26,3564800.0,6.5379,6.5379,6.3443,6.3883,3564800.0
2012-04-18 10:00:00,7.26,7.27,7.14,7.18,2685600.0,6.3883,6.3971,6.2827,6.3179,2685600.0
2012-04-18 11:00:00,7.18,7.26,7.18,7.21,1851200.0,6.3179,6.3883,6.3179,6.3443,1851200.0
2012-04-18 12:00:00,7.2,7.21,7.15,7.16,1565600.0,6.3355,6.3443,6.2915,6.3003,1565600.0
2012-04-18 13:00:00,7.16,7.2,7.16,7.17,1865600.0,6.3003,6.3355,6.3003,6.3091,1865600.0
2012-04-18 14:00:00,7.17,7.22,7.16,7.22,2908800.0,6.3091,6.3531,6.3003,6.3531,2908800.0
2012-04-18 15:00:00,7.22,7.28,7.21,7.26,3708800.0,6.3531,6.4059,6.3443,6.3883,3708800.0
2012-04-19 09:30:00,7.3,7.34,7.28,7.33,644000.0,6.4235,6.4587,6.4059,6.4499,644000.0
2012-04-19 10:00:00,7.33,7.36,7.27,7.32,1012000.0,6.4499,6.4763,6.3971,6.4411,1012000.0
2012-04-19 11:00:00,7.32,7.34,7.26,7.26,1148000.0,6.4411,6.4587,6.3883,6.3883,1148000.0
2012-04-19 12:00:00,7.27,7.27,7.2,7.22,812800.0,6.3971,6.3971,6.3355,6.3531,812800.0
2012-04-19 13:00:00,7.21,7.23,7.19,7.19,803200.0,6.3443,6.3619,6.3267,6.3267,803200.0
2012-04-19 14:00:00,7.19,7.21,7.14,7.16,1053600.0,6.3267,6.3443,6.2827,6.3003,1053600.0
2012-04-19 15:00:00,7.16,7.23,7.15,7.2,2481600.0,6.3003,6.3619,6.2915,6.3355,2481600.0
2012-04-20 09:30:00,7.23,7.26,7.21,7.24,2133600.0,6.3619,6.3883,6.3443,6.3707,2133600.0
2012-04-20 10:00:00,7.25,7.25,7.23,7.24,2164000.0,6.3795,6.3795,6.3619,6.3707,2164000.0
2012-04-20 11:00:00,7.24,7.25,7.22,7.24,1428800.0,6.3707,6.3795,6.3531,6.3707,1428800.0
2012-04-20 12:00:00,7.24,7.25,7.23,7.24,1420000.0,6.3707,6.3795,6.3619,6.3707,1420000.0
2012-04-20 13:00:00,7.24,7.24,7.21,7.24,1250400.0,6.3707,6.3707,6.3443,6.3707,1250400.0
2012-04-20 14:00:00,7.24,7.26,7.23,7.23,1138400.0,6.3707,6.3883,6.3619,6.3619,1138400.0
2012-04-20 15:00:00,7.23,7.23,7.21,7.21,2171200.0,6.3619,6.3619,6.3443,6.3443,2171200.0
2012-04-23 09:30:00,7.13,7.13,7.04,7.06,510400.0,6.2739,6.2739,6.1948,6.2124,510400.0
2012-04-23 10:00:00,7.06,7.07,7.03,7.05,860800.0,6.2124,6.2212,6.186,6.2036,860800.0
2012-04-23 11:00:00,7.05,7.07,7.04,7.06,695200.0,6.2036,6.2212,6.1948,6.2124,695200.0
2012-04-23 12:00:00,7.06,7.1,7.06,7.1,780000.0,6.2124,6.2476,6.2124,6.2476,780000.0
2012-04-23 13:00:00,7.1,7.1,7.07,7.07,571200.0,6.2476,6.2476,6.2212,6.2212,571200.0
2012-04-23 14:00:00,7.07,7.1,7.05,7.06,841600.0,6.2212,6.2476,6.2036,6.2124,841600.0
2012-04-23 15:00:00,7.06,7.12,7.06,7.1,2230400.0,6.2124,6.2652,6.2124,6.2476,2230400.0
2012-04-24 09:30:00,7.12,7.15,7.1,7.12,840000.0,6.2652,6.2915,6.2476,6.2652,840000.0
2012-04-24 10:00:00,7.12,7.17,7.11,7.15,830400.0,6.2652,6.3091,6.2564,6.2915,830400.0
2012-04-24 11:00:00,7.15,7.15,7.12,7.13,1194400.0,6.2915,6.2915,6.2652,6.2739,1194400.0
2012-04-24 12:00:00,7.13,7.14,7.09,7.09,818400.0,6.2739,6.2827,6.2388,6.2388,818400.0
2012-04-24 13:00:00,7.09,7.09,7.04,7.04,1053600.0,6.2388,6.2388,6.1948,6.1948,1053600.0
2012-04-24 14:00:00,7.04,7.06,7.03,7.05,1361600.0,6.1948,6.2124,6.186,6.2036,1361600.0
2012-04-24 15:00:00,7.05,7.08,7.04,7.06,3064800.0,6.2036,6.23,6.1948,6.2124,3064800.0
2012-04-25 09:30:00,7.18,7.2,7.13,7.19,1273600.0,6.3179,6.3355,6.2739,6.3267,1273600.0
2012-04-25 10:00:00,7.2,7.2,7.17,7.19,1064800.0,6.3355,6.3355,6.3091,6.3267,1064800.0
2012-04-25 11:00:00,7.19,7.19,7.14,7.15,1256800.0,6.3267,6.3267,6.2827,6.2915,1256800.0
2012-04-25 12:00:00,7.15,7.18,7.14,7.15,1066400.0,6.2915,6.3179,6.2827,6.2915,1066400.0
2012-04-25 13:00:00,7.15,7.17,7.14,7.15,1332000.0,6.2915,6.3091,6.2827,6.2915,1332000.0
2012-04-25 14:00:00,7.15,7.17,7.13,7.17,1514400.0,6.2915,6.3091,6.2739,6.3091,1514400.0
2012-04-25 15:00:00,7.17,7.18,7.15,7.17,2912800.0,6.3091,6.3179,6.2915,6.3091,2912800.0
2012-04-26 09:30:00,7.16,7.23,7.14,7.21,569600.0,6.3003,6.3619,6.2827,6.3443,569600.0
2012-04-26 10:00:00,7.21,7.23,7.2,7.22,710400.0,6.3443,6.3619,6.3355,6.3531,710400.0
2012-04-26 11:00:00,7.22,7.26,7.21,7.26,444000.0,6.3531,6.3883,6.3443,6.3883,444000.0
2012-04-26 12:00:00,7.25,7.27,7.25,7.27,780000.0,6.3795,6.3971,6.3795,6.3971,780000.0
2012-04-26 13:00:00,7.27,7.3,7.26,7.29,550400.0,6.3971,6.4235,6.3883,6.4147,550400.0
2012-04-26 14:00:00,7.3,7.32,7.29,7.32,1232800.0,6.4235,6.4411,6.4147,6.4411,1232800.0
2012-04-26 15:00:00,7.31,7.32,7.29,7.31,2127200.0,6.4323,6.4411,6.4147,6.4323,2127200.0
2012-04-27 09:30:00,7.34,7.36,7.3,7.32,832000.0,6.4587,6.4763,6.4235,6.4411,832000.0
2012-04-27 10:00:00,7.32,7.35,7.3,7.34,1244800.0,6.4411,6.4675,6.4235,6.4587,1244800.0
2012-04-27 11:00:00,7.34,7.36,7.33,7.36,1125600.0,6.4587,6.4763,6.4499,6.4763,1125600.0
2012-04-27 12:00:00,7.36,7.37,7.34,7.34,631200.0,6.4763,6.4851,6.4587,6.4587,631200.0
2012-04-27 13:00:00,7.35,7.37,7.34,7.35,649600.0,6.4675,6.4851,6.4587,6.4675,649600.0
2012-04-27 14:00:00,7.35,7.36,7.34,7.36,615200.0,6.4675,6.4763,6.4587,6.4763,615200.0
2012-04-27 15:00:00,7.36,7.36,7.33,7.34,1769600.0,6.4763,6.4763,6.4499,6.4587,1769600.0
2012-04-30 09:30:00,7.31,7.32,7.23,7.24,575200.0,6.4323,6.4411,6.3619,6.3707,575200.0
2012-04-30 10:00:00,7.24,7.26,7.24,7.25,859200.0,6.3707,6.3883,6.3707,6.3795,859200.0
2012-04-30 11:00:00,7.25,7.29,7.25,7.27,692800.0,6.3795,6.4147,6.3795,6.3971,692800.0
2012-04-30 12:00:00,7.27,7.28,7.26,7.27,435200.0,6.3971,6.4059,6.3883,6.3971,435200.0
2012-04-30 13:00:00,7.27,7.27,7.25,7.26,441600.0,6.3971,6.3971,6.3795,6.3883,441600.0
2012-04-30 14:00:00,7.26,7.27,7.24,7.27,720800.0,6.3883,6.3971,6.3707,6.3971,720800.0
2012-04-30 15:00:00,7.27,7.29,7.26,7.27,1688800.0,6.3971,6.4147,6.3883,6.3971,1688800.0
2012-05-01 09:30:00,7.27,7.27,7.18,7.19,620800.0,6.3971,6.3971,6.3179,6.3267,620800.0
2012-05-01 10:00:00,7.19,7.33,7.19,7.31,691200.0,6.3267,6.4499,6.3267,6.4323,691200.0
2012-05-01 11:00:00,7.31,7.33,7.31,7.31,676000.0,6.4323,6.4499,6.4323,6.4323,676000.0
2012-05-01 12:00:00,7.31,7.32,7.3,7.31,661600.0,6.4323,6.4411,6.4235,6.4323,661600.0
2012-05-01 13:00:00,7.3,7.3,7.29,7.29,273600.0,6.4235,6.4235,6.4147,6.4147,273600.0
2012-05-01 14:00:00,7.29,7.29,7.27,7.28,629600.0,6.4147,6.4147,6.3971,6.4059,629600.0
2012-05-01 15:00:00,7.28,7.29,7.24,7.24,1139200.0,6.4059,6.4147,6.3707,6.3707,1139200.0
2012-05-02 09:30:00,7.21,7.22,7.18,7.22,371200.0,6.3443,6.3531,6.3179,6.3531,371200.0
2012-05-02 10:00:00,7.22,7.22,7.16,7.19,459200.0,6.3531,6.3531,6.3003,6.3267,459200.0
2012-05-02 11:00:00,7.19,7.22,7.19,7.2,324000.0,6.3267,6.3531,6.3267,6.3355,324000.0
2012-05-02 12:00:00,7.2,7.23,7.2,7.23,248000.0,6.3355,6.3619,6.3355,6.3619,248000.0
2012-05-02 13:00:00,7.23,7.25,7.21,7.25,337600.0,6.3619,6.3795,6.3443,6.3795,337600.0
2012-05-02 14:00:00,7.25,7.27,7.24,7.24,595200.0,6.3795,6.3971,6.3707,6.3707,595200.0
2012-05-02 15:00:00,7.24,7.26,7.22,7.24,855200.0,6.3707,6.3883,6.3531,6.3707,855200.0
2012-05-03 09:30:00,7.23,7.23,7.17,7.22,582400.0,6.3619,6.3619,6.3091,6.3531,582400.0
2012-05-03 10:00:00,7.21,7.21,7.16,7.2,484000.0,6.3443,6.3443,6.3003,6.3355,484000.0
2012-05-03 11:00:00,7.2,7.2,7.15,7.16,335200.0,6.3355,6.3355,6.2915,6.3003,335200.0
2012-05-03 12:00:00,7.16,7.16,7.14,7.14,364000.0,6.3003,6.3003,6.2827,6.2827,364000.0
2012-05-03 13:00:00,7.14,7.14,7.09,7.1,498400.0,6.2827,6.2827,6.2388,6.2476,498400.0
2012-05-03 14:00:00,7.1,7.1,7.08,7.08,529600.0,6.2476,6.2476,6.23,6.23,529600.0
2012-05-03 15:00:00,7.08,7.11,7.08,7.09,1588800.0,6.23,6.2564,6.23,6.2388,1588800.0
2012-05-04 09:30:00,7.03,7.04,7.0,7.01,523200.0,6.186,6.1948,6.1596,6.1684,523200.0
2012-05-04 10:00:00,7.01,7.02,6.97,7.01,401600.0,6.1684,6.1772,6.1332,6.1684,401600.0
2012-05-04 11:00:00,7.01,7.01,6.95,6.95,662400.0,6.1684,6.1684,6.1156,6.1156,662400.0
2012-05-04 12:00:00,6.95,6.98,6.95,6.96,305600.0,6.1156,6.142,6.1156,6.1244,305600.0
2012-05-04 13:00:00,6.96,6.97,6.95,6.95,424000.0,6.1244,6.1332,6.1156,6.1156,424000.0
2012-05-04 14:00:00,6.95,6.95,6.92,6.93,604800.0,6.1156,6.1156,6.0892,6.098,604800.0
2012-05-04 15:00:00,6.93,6.95,6.92,6.92,2017600.0,6.098,6.1156,6.0892,6.0892,2017600.0
2012-05-07 09:30:00,6.91,6.93,6.87,6.93,828000.0,6.0804,6.098,6.0452,6.098,828000.0
2012-05-07 10:00:00,6.93,6.96,6.91,6.92,729600.0,6.098,6.1244,6.0804,6.0892,729600.0
2012-05-07 11:00:00,6.92,6.95,6.89,6.9,585600.0,6.0892,6.1156,6.0628,6.0716,585600.0
2012-05-07 12:00:00,6.9,6.9,6.88,6.89,740800.0,6.0716,6.0716,6.054,6.0628,740800.0
2012-05-07 13:00:00,6.89,6.9,6.88,6.88,1063200.0,6.0628,6.0716,6.054,6.054,1063200.0
2012-05-07 14:00:00,6.88,6.89,6.83,6.84,1538400.0,6.054,6.0628,6.01,6.0188,1538400.0
2012-05-07 15:00:00,6.84,6.86,6.83,6.85,1950400.0,6.0188,6.0364,6.01,6.0276,1950400.0
2012-05-08 09:30:00,6.83,6.85,6.78,6.83,776800.0,6.01,6.0276,5.966,6.01,776800.0
2012-05-08 10:00:00,6.82,6.82,6.75,6.76,878400.0,6.0012,6.0012,5.9396,5.9484,878400.0
2012-05-08 11:00:00,6.76,6.8,6.74,6.78,1299200.0,5.9484,5.9836,5.9308,5.966,1299200.0
2012-05-08 12:00:00,6.78,6.78,6.76,6.76,1320000.0,5.966,5.966,5.9484,5.9484,1320000.0
2012-05-08 13:00:00,6.76,6.79,6.76,6.77,1513600.0,5.9484,5.9748,5.9484,5.9572,1513600.0
2012-05-08 14:00:00,6.77,6.81,6.76,6.8,1800000.0,5.9572,5.9924,5.9484,5.9836,1800000.0
2012-05-08 15:00:00,6.8,6.85,6.79,6.82,1895200.0,5.9836,6.0276,5.9748,6.0012,1895200.0
2012-05-09 09:30:00,6.74,6.75,6.71,6.74,598400.0,5.9308,5.9396,5.9044,5.9308,598400.0
2012-05-09 10:00:00,6.74,6.77,6.7,6.77,527200.0,5.9308,5.9572,5.8956,5.9572,527200.0
2012-05-09 11:00:00,6.77,6.83,6.76,6.82,469600.0,5.9572,6.01,5.9484,6.0012,469600.0
2012-05-09 12:00:00,6.82,6.83,6.79,6.83,1000000.0,6.0012,6.01,5.9748,6.01,1000000.0
2012-05-09 13:00:00,6.83,6.89,6.82,6.86,571200.0,6.01,6.0628,6.0012,6.0364,571200.0
2012-05-09 14:00:00,6.87,6.89,6.86,6.86,916000.0,6.0452,6.0628,6.0364,6.0364,916000.0
2012-05-09 15:00:00,6.86,6.88,6.84,6.85,2056000.0,6.0364,6.054,6.0188,6.0276,2056000.0
2012-05-10 09:30:00,6.91,6.92,6.82,6.84,360000.0,6.0804,6.0892,6.0012,6.0188,360000.0
2012-05-10 10:00:00,6.84,6.85,6.79,6.79,313600.0,6.0188,6.0276,5.9748,5.9748,313600.0
2012-05-10 11:00:00,6.8,6.83,6.78,6.8,271200.0,5.9836,6.01,5.966,5.9836,271200.0
2012-05-10 12:00:00,6.8,6.82,6.78,6.81,1313600.0,5.9836,6.0012,5.966,5.9924,1313600.0
2012-05-10 13:00:00,6.81,6.82,6.8,6.8,1120800.0,5.9924,6.0012,5.9836,5.9836,1120800.0
2012-05-10 14:00:00,6.81,6.81,6.79,6.79,544000.0,5.9924,5.9924,5.9748,5.9748,544000.0
2012-05-10 15:00:00,6.8,6.8,6.76,6.78,2007200.0,5.9836,5.9836,5.9484,5.966,2007200.0
2012-05-11 09:30:00,6.74,6.8,6.73,6.78,432000.0,5.9308,5.9836,5.922,5.966,432000.0
2012-05-11 10:00:00,6.78,6.83,6.78,6.81,603200.0,5.966,6.01,5.966,5.9924,603200.0
2012-05-11 11:00:00,6.82,6.85,6.81,6.82,364000.0,6.0012,6.0276,5.9924,6.0012,364000.0
2012-05-11 12:00:00,6.82,6.84,6.81,6.81,408000.0,6.0012,6.0188,5.9924,5.9924,408000.0
2012-05-11 13:00:00,6.81,6.82,6.79,6.79,547200.0,5.9924,6.0012,5.9748,5.9748,547200.0
2012-05-11 14:00:00,6.79,6.8,6.76,6.77,1160800.0,5.9748,5.9836,5.9484,5.9572,1160800.0
2012-05-11 15:00:00,6.77,6.79,6.75,6.76,757600.0,5.9572,5.9748,5.9396,5.9484,757600.0
2012-05-14 09:30:00,6.67,6.67,6.58,6.64,1023200.0,5.8692,5.8692,5.79,5.8428,1023200.0
2012-05-14 10:00:00,6.64,6.66,6.61,6.66,843200.0,5.8428,5.8604,5.8164,5.8604,843200.0
2012-05-14 11:00:00,6.66,6.69,6.64,6.68,444000.0,5.8604,5.8868,5.8428,5.878,444000.0
2012-05-14 12:00:00,6.67,6.7,6.67,6.69,477600.0,5.8692,5.8956,5.8692,5.8868,477600.0
2012-05-14 13:00:00,6.69,6.73,6.67,6.72,481600.0,5.8868,5.922,5.8692,5.9132,481600.0
2012-05-14 14:00:00,6.72,6.74,6.7,6.71,798400.0,5.9132,5.9308,5.8956,5.9044,798400.0
2012-05-14 15:00:00,6.71,6.72,6.68,6.68,1791200.0,5.9044,5.9132,5.878,5.878,1791200.0
2012-05-15 09:30:00,6.68,6.75,6.66,6.69,775200.0,5.878,5.9396,5.8604,5.8868,775200.0
2012-05-15 10:00:00,6.7,6.72,6.68,6.71,469600.0,5.8956,5.9132,5.878,5.9044,469600.0
2012-05-15 11:00:00,6.7,6.72,6.64,6.71,652000.0,5.8956,5.9132,5.8428,5.9044,652000.0
2012-05-15 12:00:00,6.72,6.73,6.7,6.71,1395200.0,5.9132,5.922,5.8956,5.9044,1395200.0
2012-05-15 13:00:00,6.71,6.72,6.69,6.7,573600.0,5.9044,5.9132,5.8868,5.8956,573600.0
2012-05-15 14:00:00,6.7,6.72,6.69,6.69,781600.0,5.8956,5.9132,5.8868,5.8868,781600.0
2012-05-15 15:00:00,6.69,6.69,6.63,6.65,2851200.0,5.8868,5.8868,5.834,5.8516,2851200.0
2012-05-16 09:30:00,6.68,6.72,6.66,6.69,560000.0,5.878,5.9132,5.8604,5.8868,560000.0
2012-05-16 10:00:00,6.68,6.69,6.66,6.66,639200.0,5.878,5.8868,5.8604,5.8604,639200.0
2012-05-16 11:00:00,6.66,6.67,6.63,6.66,393600.0,5.8604,5.8692,5.834,5.8604,393600.0
2012-05-16 12:00:00,6.66,6.66,6.62,6.63,381600.0,5.8604,5.8604,5.8252,5.834,381600.0
2012-05-16 13:00:00,6.63,6.63,6.59,6.62,356800.0,5.834,5.834,5.7988,5.8252,356800.0
2012-05-16 14:00:00,6.62,6.64,6.58,6.62,1354400.0,5.8252,5.8428,5.79,5.8252,1354400.0
2012-05-16 15:00:00,6.62,6.63,6.58,6.59,1949600.0,5.8252,5.834,5.79,5.7988,1949600.0
2012-05-17 09:30:00,6.59,6.61,6.58,6.59,416800.0,5.7988,5.8164,5.79,5.7988,416800.0
2012-05-17 10:00:00,6.58,6.6,6.54,6.56,566400.0,5.79,5.8076,5.7548,5.7724,566400.0
2012-05-17 11:00:00,6.56,6.58,6.5,6.52,433600.0,5.7724,5.79,5.7196,5.7372,433600.0
2012-05-17 12:00:00,6.52,6.54,6.48,6.54,696000.0,5.7372,5.7548,5.702,5.7548,696000.0
2012-05-17 13:00:00,6.53,6.57,6.53,6.55,1344000.0,5.746,5.7812,5.746,5.7636,1344000.0
2012-05-17 14:00:00,6.55,6.57,6.54,6.55,1129600.0,5.7636,5.7812,5.7548,5.7636,1129600.0
2012-05-17 15:00:00,6.54,6.56,6.52,6.53,3377600.0,5.7548,5.7724,5.7372,5.746,3377600.0
2012-05-18 09:30:00,6.56,6.57,6.52,6.52,1529600.0,5.7724,5.7812,5.7372,5.7372,1529600.0
2012-05-18 10:00:00,6.52,6.52,6.48,6.49,1336000.0,5.7372,5.7372,5.702,5.7108,1336000.0
2012-05-18 11:00:00,6.49,6.5,6.42,6.43,664800.0,5.7108,5.7196,5.6492,5.658,664800.0
2012-05-18 12:00:00,6.43,6.48,6.43,6.46,696800.0,5.658,5.702,5.658,5.6844,696800.0
2012-05-18 13:00:00,6.46,6.46,6.43,6.44,537600.0,5.6844,5.6844,5.658,5.6668,537600.0
2012-05-18 14:00:00,6.44,6.45,6.4,6.42,727200.0,5.6668,5.6756,5.6316,5.6492,727200.0
2012-05-18 15:00:00,6.42,6.44,6.38,6.4,2269600.0,5.6492,5.6668,5.614,5.6316,2269600.0
2012-05-21 09:30:00,6.44,6.47,6.4,6.41,866400.0,5.6668,5.6932,5.6316,5.6404,866400.0
2012-05-21 10:00:00,6.41,6.49,6.4,6.49,648000.0,5.6404,5.7108,5.6316,5.7108,648000.0
2012-05-21 11:00:00,6.49,6.52,6.48,6.49,1158400.0,5.7108,5.7372,5.702,5.7108,1158400.0
2012-05-21 12:00:00,6.48,6.55,6.48,6.53,441600.0,5.702,5.7636,5.702,5.746,441600.0
2012-05-21 13:00:00,6.52,6.58,6.52,6.57,875200.0,5.7372,5.79,5.7372,5.7812,875200.0
2012-05-21 14:00:00,6.57,6.57,6.52,6.54,827200.0,5.7812,5.7812,5.7372,5.7548,827200.0
2012-05-21 15:00:00,6.54,6.56,6.53,6.55,957600.0,5.7548,5.7724,5.746,5.7636,957600.0
2012-05-22 09:30:00,6.56,6.58,6.51,6.55,653600.0,5.7724,5.79,5.7284,5.7636,653600.0
2012-05-22 10:00:00,6.54,6.64,6.54,6.63,1528000.0,5.7548,5.8428,5.7548,5.834,1528000.0
2012-05-22 11:00:00,6.63,6.66,6.63,6.63,862400.0,5.834,5.8604,5.834,5.834,862400.0
2012-05-22 12:00:00,6.64,6.66,6.62,6.64,544800.0,5.8428,5.8604,5.8252,5.8428,544800.0
2012-05-22 13:00:00,6.64,6.66,6.63,6.65,732800.0,5.8428,5.8604,5.834,5.8516,732800.0
2012-05-22 14:00:00,6.65,6.65,6.62,6.62,1004000.0,5.8516,5.8516,5.8252,5.8252,1004000.0
2012-05-22 15:00:00,6.62,6.63,6.58,6.62,2686400.0,5.8252,5.834,5.79,5.8252,2686400.0
2012-05-23 09:30:00,6.55,6.63,6.55,6.63,992800.0,5.7636,5.834,5.7636,5.834,992800.0
2012-05-23 10:00:00,6.63,6.65,6.58,6.59,1364000.0,5.834,5.8516,5.79,5.7988,1364000.0
2012-05-23 11:00:00,6.58,6.61,6.57,6.58,1337600.0,5.79,5.8164,5.7812,5.79,1337600.0
2012-05-23 12:00:00,6.58,6.58,6.53,6.56,481600.0,5.79,5.79,5.746,5.7724,481600.0
2012-05-23 13:00:00,6.56,6.61,6.55,6.61,696000.0,5.7724,5.8164,5.7636,5.8164,696000.0
2012-05-23 14:00:00,6.61,6.64,6.58,6.64,1008800.0,5.8164,5.8428,5.79,5.8428,1008800.0
2012-05-23 15:00:00,6.64,6.69,6.62,6.68,2013600.0,5.8428,5.8868,5.8252,5.878,2013600.0
2012-05-24 09:30:00,6.69,6.73,6.64,6.66,532800.0,5.8868,5.922,5.8428,5.8604,532800.0
2012-05-24 10:00:00,6.66,6.71,6.65,6.68,759200.0,5.8604,5.9044,5.8516,5.878,759200.0
2012-05-24 11:00:00,6.68,6.7,6.65,6.67,820000.0,5.878,5.8956,5.8516,5.8692,820000.0
2012-05-24 12:00:00,6.67,6.67,6.64,6.66,942400.0,5.8692,5.8692,5.8428,5.8604,942400.0
2012-05-24 13:00:00,6.66,6.68,6.63,6.63,707200.0,5.8604,5.878,5.834,5.834,707200.0
2012-05-24 14:00:00,6.63,6.65,6.6,6.61,1200800.0,5.834,5.8516,5.8076,5.8164,1200800.0
2012-05-24 15:00:00,6.61,6.66,6.61,6.66,1603200.0,5.8164,5.8604,5.8164,5.8604,1603200.0
2012-05-25 09:30:00,6.67,6.71,6.65,6.7,294400.0,5.8692,5.9044,5.8516,5.8956,294400.0
2012-05-25 10:00:00,6.7,6.7,6.65,6.67,407200.0,5.8956,5.8956,5.8516,5.8692,407200.0
2012-05-25 11:00:00,6.67,6.68,6.66,6.68,253600.0,5.8692,5.878,5.8604,5.878,253600.0
2012-05-25 12:00:00,6.68,6.68,6.65,6.67,264800.0,5.878,5.878,5.8516,5.8692,264800.0
2012-05-25 13:00:00,6.67,6.69,6.66,6.68,188000.0,5.8692,5.8868,5.8604,5.878,188000.0
2012-05-25 14:00:00,6.68,6.68,6.66,6.66,573600.0,5.878,5.878,5.8604,5.8604,573600.0
2012-05-25 15:00:00,6.66,6.67,6.64,6.65,729600.0,5.8604,5.8692,5.8428,5.8516,729600.0
2012-05-29 09:30:00,6.73,6.75,6.72,6.74,301600.0,5.922,5.9396,5.9132,5.9308,301600.0
2012-05-29 10:00:00,6.74,6.77,6.72,6.76,1343200.0,5.9308,5.9572,5.9132,5.9484,1343200.0
2012-05-29 11:00:00,6.75,6.77,6.71,6.73,796800.0,5.9396,5.9572,5.9044,5.922,796800.0
2012-05-29 12:00:00,6.73,6.74,6.72,6.73,678400.0,5.922,5.9308,5.9132,5.922,678400.0
2012-05-29 13:00:00,6.73,6.74,6.72,6.73,470400.0,5.922,5.9308,5.9132,5.922,470400.0
2012-05-29 14:00:00,6.73,6.75,6.73,6.75,532000.0,5.922,5.9396,5.922,5.9396,532000.0
2012-05-29 15:00:00,6.75,6.77,6.74,6.76,2013600.0,5.9396,5.9572,5.9308,5.9484,2013600.0
2012-05-30 09:30:00,6.7,6.7,6.63,6.66,443200.0,5.8956,5.8956,5.834,5.8604,443200.0
2012-05-30 10:00:00,6.65,6.66,6.62,6.63,723200.0,5.8516,5.8604,5.8252,5.834,723200.0
2012-05-30 11:00:00,6.62,6.66,6.62,6.65,1134400.0,5.8252,5.8604,5.8252,5.8516,1134400.0
2012-05-30 12:00:00,6.65,6.67,6.64,6.66,603200.0,5.8516,5.8692,5.8428,5.8604,603200.0
2012-05-30 13:00:00,6.66,6.69,6.65,6.68,644000.0,5.8604,5.8868,5.8516,5.878,644000.0
2012-05-30 14:00:00,6.69,6.7,6.67,6.68,778400.0,5.8868,5.8956,5.8692,5.878,778400.0
2012-05-30 15:00:00,6.68,6.69,6.65,6.66,1312000.0,5.878,5.8868,5.8516,5.8604,1312000.0
2012-05-31 09:30:00,6.66,6.66,6.59,6.61,295200.0,5.8604,5.8604,5.7988,5.8164,295200.0
2012-05-31 10:00:00,6.61,6.61,6.56,6.57,324000.0,5.8164,5.8164,5.7724,5.7812,324000.0
2012-05-31 11:00:00,6.57,6.6,6.55,6.58,461600.0,5.7812,5.8076,5.7636,5.79,461600.0
2012-05-31 12:00:00,6.57,6.63,6.57,6.61,402400.0,5.7812,5.834,5.7812,5.8164,402400.0
2012-05-31 13:00:00,6.61,6.63,6.59,6.6,447200.0,5.8164,5.834,5.7988,5.8076,447200.0
2012-05-31 14:00:00,6.6,6.63,6.6,6.62,425600.0,5.8076,5.834,5.8076,5.8252,425600.0
2012-05-31 15:00:00,6.62,6.69,6.61,6.65,1780000.0,5.8252,5.8868,5.8164,5.8516,1780000.0
2012-06-01 09:30:00,6.51,6.52,6.46,6.5,666400.0,5.7284,5.7372,5.6844,5.7196,666400.0
2012-06-01 10:00:00,6.5,6.51,6.47,6.48,624800.0,5.7196,5.7284,5.6932,5.702,624800.0
2012-06-01 11:00:00,6.48,6.49,6.46,6.48,573600.0,5.702,5.7108,5.6844,5.702,573600.0
2012-06-01 12:00:00,6.48,6.48,6.46,6.47,430400.0,5.702,5.702,5.6844,5.6932,430400.0
2012-06-01 13:00:00,6.47,6.47,6.42,6.43,563200.0,5.6932,5.6932,5.6492,5.658,563200.0
2012-06-01 14:00:00,6.43,6.46,6.41,6.45,1261600.0,5.658,5.6844,5.6404,5.6756,1261600.0
2012-06-01 15:00:00,6.45,6.46,6.44,6.45,5757600.0,5.6756,5.6844,5.6668,5.6756,5757600.0
2012-06-04 09:30:00,6.46,6.52,6.45,6.46,311200.0,5.6844,5.7372,5.6756,5.6844,311200.0
2012-06-04 10:00:00,6.46,6.48,6.43,6.47,460000.0,5.6844,5.702,5.658,5.6932,460000.0
2012-06-04 11:00:00,6.46,6.47,6.43,6.44,1006400.0,5.6844,5.6932,5.658,5.6668,1006400.0
2012-06-04 12:00:00,6.43,6.45,6.42,6.43,841600.0,5.658,5.6756,5.6492,5.658,841600.0
2012-06-04 13:00:00,6.44,6.47,6.43,6.47,1248800.0,5.6668,5.6932,5.658,5.6932,1248800.0
2012-06-04 14:00:00,6.47,6.53,6.46,6.51,1210400.0,5.6932,5.746,5.6844,5.7284,1210400.0
2012-06-04 15:00:00,6.51,6.54,6.49,6.53,1972800.0,5.7284,5.7548,5.7108,5.746,1972800.0
2012-06-05 09:30:00,6.52,6.59,6.49,6.58,715200.0,5.7372,5.7988,5.7108,5.79,715200.0
2012-06-05 10:00:00,6.58,6.64,6.58,6.6,1045600.0,5.79,5.8428,5.79,5.8076,1045600.0
2012-06-05 11:00:00,6.61,6.64,6.6,6.61,982400.0,5.8164,5.8428,5.8076,5.8164,982400.0
2012-06-05 12:00:00,6.61,6.65,6.61,6.62,1108800.0,5.8164,5.8516,5.8164,5.8252,1108800.0
2012-06-05 13:00:00,6.62,6.65,6.61,6.64,607200.0,5.8252,5.8516,5.8164,5.8428,607200.0
2012-06-05 14:00:00,6.64,6.67,6.63,6.67,1274400.0,5.8428,5.8692,5.834,5.8692,1274400.0
2012-06-05 15:00:00,6.67,6.68,6.65,6.66,1471200.0,5.8692,5.878,5.8516,5.8604,1471200.0
2012-06-06 09:30:00,6.71,6.75,6.7,6.73,496800.0,5.9044,5.9396,5.8956,5.922,496800.0
2012-06-06 10:00:00,6.73,6.74,6.71,6.71,1213600.0,5.922,5.9308,5.9044,5.9044,1213600.0
2012-06-06 11:00:00,6.71,6.74,6.7,6.74,1132000.0,5.9044,5.9308,5.8956,5.9308,1132000.0
2012-06-06 12:00:00,6.74,6.77,6.74,6.77,492800.0,5.9308,5.9572,5.9308,5.9572,492800.0
2012-06-06 13:00:00,6.76,6.77,6.74,6.74,396000.0,5.9484,5.9572,5.9308,5.9308,396000.0
2012-06-06 14:00:00,6.74,6.75,6.72,6.74,472000.0,5.9308,5.9396,5.9132,5.9308,472000.0
2012-06-06 15:00:00,6.74,6.77,6.72,6.77,1156800.0,5.9308,5.9572,5.9132,5.9572,1156800.0
2012-06-07 09:30:00,6.85,6.87,6.81,6.86,400800.0,6.0276,6.0452,5.9924,6.0364,400800.0
2012-06-07 10:00:00,6.86,6.87,6.82,6.83,827200.0,6.0364,6.0452,6.0012,6.01,827200.0
2012-06-07 11:00:00,6.82,6.86,6.82,6.84,428800.0,6.0012,6.0364,6.0012,6.0188,428800.0
2012-06-07 12:00:00,6.84,6.88,6.84,6.87,768800.0,6.0188,6.054,6.0188,6.0452,768800.0
2012-06-07 13:00:00,6.87,6.91,6.85,6.85,853600.0,6.0452,6.0804,6.0276,6.0276,853600.0
2012-06-07 14:00:00,6.85,6.86,6.84,6.86,1120000.0,6.0276,6.0364,6.0188,6.0364,1120000.0
2012-06-07 15:00:00,6.86,6.86,6.8,6.82,1256000.0,6.0364,6.0364,5.9836,6.0012,1256000.0
2012-06-08 09:30:00,6.78,6.8,6.74,6.77,389600.0,5.966,5.9836,5.9308,5.9572,389600.0
2012-06-08 10:00:00,6.77,6.81,6.76,6.8,524800.0,5.9572,5.9924,5.9484,5.9836,524800.0
2012-06-08 11:00:00,6.81,6.81,6.78,6.8,526400.0,5.9924,5.9924,5.966,5.9836,526400.0
2012-06-08 12:00:00,6.8,6.84,6.79,6.83,726400.0,5.9836,6.0188,5.9748,6.01,726400.0
2012-06-08 13:00:00,6.83,6.86,6.83,6.84,460000.0,6.01,6.0364,6.01,6.0188,460000.0
2012-06-08 14:00:00,6.85,6.86,6.83,6.85,303200.0,6.0276,6.0364,6.01,6.0276,303200.0
2012-06-08 15:00:00,6.85,6.87,6.83,6.86,1584000.0,6.0276,6.0452,6.01,6.0364,1584000.0
2012-06-11 09:30:00,6.91,7.0,6.85,6.85,366400.0,6.0922,6.1715,6.0393,6.0393,366400.0
2012-06-11 10:00:00,6.85,6.86,6.8,6.81,318400.0,6.0393,6.0481,5.9952,6.004,318400.0
2012-06-11 11:00:00,6.8,6.86,6.79,6.83,1680800.0,5.9952,6.0481,5.9864,6.0217,1680800.0
2012-06-11 12:00:00,6.83,6.84,6.82,6.83,491200.0,6.0217,6.0305,6.0128,6.0217,491200.0
2012-06-11 13:00:00,6.83,6.84,6.82,6.83,780800.0,6.0217,6.0305,6.0128,6.0217,780800.0
2012-06-11 14:00:00,6.83,6.83,6.79,6.79,697600.0,6.0217,6.0217,5.9864,5.9864,697600.0
2012-06-11 15:00:00,6.8,6.8,6.74,6.75,2421600.0,5.9952,5.9952,5.9423,5.9511,2421600.0
2012-06-12 09:30:00,6.77,6.83,6.77,6.82,172000.0,5.9688,6.0217,5.9688,6.0128,172000.0
2012-06-12 10:00:00,6.81,6.83,6.73,6.76,800000.0,6.004,6.0217,5.9335,5.9599,800000.0
2012-06-12 11:00:00,6.76,6.82,6.76,6.78,1050400.0,5.9599,6.0128,5.9599,5.9776,1050400.0
2012-06-12 12:00:00,6.78,6.79,6.75,6.76,444800.0,5.9776,5.9864,5.9511,5.9599,444800.0
2012-06-12 13:00:00,6.75,6.79,6.75,6.77,660800.0,5.9511,5.9864,5.9511,5.9688,660800.0
2012-06-12 14:00:00,6.77,6.82,6.77,6.8,1120800.0,5.9688,6.0128,5.9688,5.9952,1120800.0
2012-06-12 15:00:00,6.8,6.84,6.8,6.84,1348000.0,5.9952,6.0305,5.9952,6.0305,1348000.0
2012-06-13 09:30:00,6.81,6.82,6.77,6.8,562400.0,6.004,6.0128,5.9688,5.9952,562400.0
2012-06-13 10:00:00,6.79,6.9,6.79,6.89,1044800.0,5.9864,6.0834,5.9864,6.0746,1044800.0
2012-06-13 11:00:00,6.89,6.9,6.86,6.86,406400.0,6.0746,6.0834,6.0481,6.0481,406400.0
2012-06-13 12:00:00,6.86,6.89,6.84,6.88,431200.0,6.0481,6.0746,6.0305,6.0657,431200.0
2012-06-13 13:00:00,6.88,6.89,6.86,6.86,500000.0,6.0657,6.0746,6.0481,6.0481,500000.0
2012-06-13 14:00:00,6.86,6.86,6.82,6.84,671200.0,6.0481,6.0481,6.0128,6.0305,671200.0
2012-06-13 15:00:00,6.84,6.87,6.84,6.86,3160800.0,6.0305,6.0569,6.0305,6.0481,3160800.0
2012-06-14 09:30:00,6.87,6.88,6.77,6.82,409600.0,6.0569,6.0657,5.9688,6.0128,409600.0
2012-06-14 10:00:00,6.81,6.86,6.81,6.85,916800.0,6.004,6.0481,6.004,6.0393,916800.0
2012-06-14 11:00:00,6.85,6.86,6.82,6.82,419200.0,6.0393,6.0481,6.0128,6.0128,419200.0
2012-06-14 12:00:00,6.82,6.83,6.81,6.82,482400.0,6.0128,6.0217,6.004,6.0128,482400.0
2012-06-14 13:00:00,6.82,6.83,6.79,6.8,547200.0,6.0128,6.0217,5.9864,5.9952,547200.0
2012-06-14 14:00:00,6.8,6.81,6.76,6.77,698400.0,5.9952,6.004,5.9599,5.9688,698400.0
2012-06-14 15:00:00,6.77,6.85,6.77,6.8,2595200.0,5.9688,6.0393,5.9688,5.9952,2595200.0
2012-06-15 09:30:00,6.85,6.91,6.81,6.9,1687200.0,6.0393,6.0922,6.004,6.0834,1687200.0
2012-06-15 10:00:00,6.9,6.94,6.9,6.93,612800.0,6.0834,6.1186,6.0834,6.1098,612800.0
2012-06-15 11:00:00,6.93,6.95,6.92,6.94,369600.0,6.1098,6.1275,6.101,6.1186,369600.0
2012-06-15 12:00:00,6.94,6.94,6.92,6.93,252800.0,6.1186,6.1186,6.101,6.1098,252800.0
2012-06-15 13:00:00,6.93,6.94,6.93,6.94,226400.0,6.1098,6.1186,6.1098,6.1186,226400.0
2012-06-15 14:00:00,6.94,6.95,6.93,6.93,272800.0,6.1186,6.1275,6.1098,6.1098,272800.0
2012-06-15 15:00:00,6.93,6.97,6.92,6.97,2280800.0,6.1098,6.1451,6.101,6.1451,2280800.0
2012-06-18 09:30:00,6.92,6.95,6.89,6.94,315200.0,6.101,6.1275,6.0746,6.1186,315200.0
2012-06-18 10:00:00,6.94,6.96,6.93,6.95,356800.0,6.1186,6.1363,6.1098,6.1275,356800.0
2012-06-18 11:00:00,6.95,6.97,6.93,6.97,528800.0,6.1275,6.1451,6.1098,6.1451,528800.0
2012-06-18 12:00:00,6.97,7.01,6.96,6.99,230400.0,6.1451,6.1804,6.1363,6.1627,230400.0
2012-06-18 13:00:00,6.99,7.03,6.98,7.03,444000.0,6.1627,6.198,6.1539,6.198,444000.0
2012-06-18 14:00:00,7.03,7.07,7.02,7.06,912800.0,6.198,6.2333,6.1892,6.2244,912800.0
2012-06-18 15:00:00,7.06,7.07,7.04,7.06,1682400.0,6.2244,6.2333,6.2068,6.2244,1682400.0
2012-06-19 09:30:00,7.11,7.16,7.05,7.12,1213600.0,6.2685,6.3126,6.2156,6.2773,1213600.0
2012-06-19 10:00:00,7.13,7.15,7.12,7.15,614400.0,6.2861,6.3038,6.2773,6.3038,614400.0
2012-06-19 11:00:00,7.15,7.15,7.12,7.15,462400.0,6.3038,6.3038,6.2773,6.3038,462400.0
2012-06-19 12:00:00,7.15,7.17,7.14,7.17,385600.0,6.3038,6.3214,6.295,6.3214,385600.0
2012-06-19 13:00:00,7.16,7.2,7.16,7.2,556800.0,6.3126,6.3479,6.3126,6.3479,556800.0
2012-06-19 14:00:00,7.19,7.2,7.14,7.16,764800.0,6.339,6.3479,6.295,6.3126,764800.0
2012-06-19 15:00:00,7.16,7.18,7.15,7.17,1680000.0,6.3126,6.3302,6.3038,6.3214,1680000.0
2012-06-20 09:30:00,7.14,7.15,7.08,7.13,731200.0,6.295,6.3038,6.2421,6.2861,731200.0
2012-06-20 10:00:00,7.13,7.13,7.08,7.08,1175200.0,6.2861,6.2861,6.2421,6.2421,1175200.0
2012-06-20 11:00:00,7.08,7.11,7.08,7.1,616000.0,6.2421,6.2685,6.2421,6.2597,616000.0
2012-06-20 12:00:00,7.1,7.11,7.03,7.1,1084800.0,6.2597,6.2685,6.198,6.2597,1084800.0
2012-06-20 13:00:00,7.1,7.11,7.08,7.09,1464800.0,6.2597,6.2685,6.2421,6.2509,1464800.0
2012-06-20 14:00:00,7.09,7.1,7.04,7.06,928000.0,6.2509,6.2597,6.2068,6.2244,928000.0
2012-06-20 15:00:00,7.06,7.09,7.04,7.09,1525600.0,6.2244,6.2509,6.2068,6.2509,1525600.0
2012-06-21 09:30:00,7.1,7.11,7.0,7.01,376000.0,6.2597,6.2685,6.1715,6.1804,376000.0
2012-06-21 10:00:00,7.01,7.01,6.97,6.99,452000.0,6.1804,6.1804,6.1451,6.1627,452000.0
2012-06-21 11:00:00,6.99,6.99,6.92,6.94,492800.0,6.1627,6.1627,6.101,6.1186,492800.0
2012-06-21 12:00:00,6.93,6.94,6.87,6.9,695200.0,6.1098,6.1186,6.0569,6.0834,695200.0
2012-06-21 13:00:00,6.91,6.92,6.89,6.9,718400.0,6.0922,6.101,6.0746,6.0834,718400.0
2012-06-21 14:00:00,6.9,6.91,6.86,6.86,510400.0,6.0834,6.0922,6.0481,6.0481,510400.0
2012-06-21 15:00:00,6.86,6.87,6.82,6.85,1968800.0,6.0481,6.0569,6.0128,6.0393,1968800.0
2012-06-22 09:30:00,6.88,6.9,6.84,6.87,313600.0,6.0657,6.0834,6.0305,6.0569,313600.0
2012-06-22 10:00:00,6.87,6.9,6.84,6.84,533600.0,6.0569,6.0834,6.0305,6.0305,533600.0
2012-06-22 11:00:00,6.84,6.86,6.83,6.83,519200.0,6.0305,6.0481,6.0217,6.0217,519200.0
2012-06-22 12:00:00,6.83,6.84,6.83,6.83,480800.0,6.0217,6.0305,6.0217,6.0217,480800.0
2012-06-22 13:00:00,6.83,6.88,6.83,6.87,680000.0,6.0217,6.0657,6.0217,6.0569,680000.0
2012-06-22 14:00:00,6.88,6.89,6.86,6.89,443200.0,6.0657,6.0746,6.0481,6.0746,443200.0
2012-06-22 15:00:00,6.89,6.92,6.88,6.89,1560000.0,6.0746,6.101,6.0657,6.0746,1560000.0
2012-06-25 09:30:00,6.79,6.79,6.71,6.72,288800.0,5.9864,5.9864,5.9159,5.9247,288800.0
2012-06-25 10:00:00,6.72,6.72,6.67,6.68,652800.0,5.9247,5.9247,5.8806,5.8894,652800.0
2012-06-25 11:00:00,6.68,6.68,6.65,6.65,527200.0,5.8894,5.8894,5.863,5.863,527200.0
2012-06-25 12:00:00,6.65,6.68,6.65,6.68,274400.0,5.863,5.8894,5.863,5.8894,274400.0
2012-06-25 13:00:00,6.68,6.71,6.67,6.69,653600.0,5.8894,5.9159,5.8806,5.8982,653600.0
2012-06-25 14:00:00,6.69,6.72,6.68,6.68,519200.0,5.8982,5.9247,5.8894,5.8894,519200.0
2012-06-25 15:00:00,6.68,6.71,6.68,6.69,1653600.0,5.8894,5.9159,5.8894,5.8982,1653600.0
2012-06-26 09:30:00,6.7,6.72,6.68,6.7,512800.0,5.907,5.9247,5.8894,5.907,512800.0
2012-06-26 10:00:00,6.7,6.72,6.65,6.66,931200.0,5.907,5.9247,5.863,5.8718,931200.0
2012-06-26 11:00:00,6.66,6.68,6.63,6.65,1872800.0,5.8718,5.8894,5.8453,5.863,1872800.0
2012-06-26 12:00:00,6.65,6.68,6.64,6.65,712000.0,5.863,5.8894,5.8541,5.863,712000.0
2012-06-26 13:00:00,6.65,6.67,6.64,6.66,623200.0,5.863,5.8806,5.8541,5.8718,623200.0
2012-06-26 14:00:00,6.66,6.69,6.66,6.68,978400.0,5.8718,5.8982,5.8718,5.8894,978400.0
2012-06-26 15:00:00,6.68,6.71,6.68,6.68,1497600.0,5.8894,5.9159,5.8894,5.8894,1497600.0
2012-06-27 09:30:00,6.69,6.74,6.69,6.72,472800.0,5.8982,5.9423,5.8982,5.9247,472800.0
2012-06-27 10:00:00,6.72,6.76,6.7,6.71,836800.0,5.9247,5.9599,5.907,5.9159,836800.0
2012-06-27 11:00:00,6.72,6.77,6.71,6.73,856800.0,5.9247,5.9688,5.9159,5.9335,856800.0
2012-06-27 12:00:00,6.73,6.74,6.73,6.73,376000.0,5.9335,5.9423,5.9335,5.9335,376000.0
2012-06-27 13:00:00,6.73,6.73,6.68,6.7,508000.0,5.9335,5.9335,5.8894,5.907,508000.0
2012-06-27 14:00:00,6.7,6.71,6.68,6.69,444800.0,5.907,5.9159,5.8894,5.8982,444800.0
2012-06-27 15:00:00,6.69,6.73,6.69,6.72,1483200.0,5.8982,5.9335,5.8982,5.9247,1483200.0
2012-06-28 09:30:00,6.65,6.69,6.61,6.66,361600.0,5.863,5.8982,5.8277,5.8718,361600.0
2012-06-28 10:00:00,6.66,6.68,6.59,6.6,665600.0,5.8718,5.8894,5.8101,5.8189,665600.0
2012-06-28 11:00:00,6.6,6.65,6.59,6.62,336000.0,5.8189,5.863,5.8101,5.8365,336000.0
2012-06-28 12:00:00,6.62,6.63,6.59,6.6,152000.0,5.8365,5.8453,5.8101,5.8189,152000.0
2012-06-28 13:00:00,6.6,6.62,6.58,6.59,901600.0,5.8189,5.8365,5.8012,5.8101,901600.0
2012-06-28 14:00:00,6.6,6.6,6.56,6.57,734400.0,5.8189,5.8189,5.7836,5.7924,734400.0
2012-06-28 15:00:00,6.57,6.67,6.56,6.65,1936000.0,5.7924,5.8806,5.7836,5.863,1936000.0
2012-06-29 09:30:00,6.81,6.84,6.77,6.78,377600.0,6.004,6.0305,5.9688,5.9776,377600.0
2012-06-29 10:00:00,6.78,6.83,6.78,6.79,867200.0,5.9776,6.0217,5.9776,5.9864,867200.0
2012-06-29 11:00:00,6.8,6.8,6.79,6.79,541600.0,5.9952,5.9952,5.9864,5.9864,541600.0
2012-06-29 12:00:00,6.79,6.8,6.78,6.8,556800.0,5.9864,5.9952,5.9776,5.9952,556800.0
2012-06-29 13:00:00,6.8,6.85,6.79,6.84,497600.0,5.9952,6.0393,5.9864,6.0305,497600.0
2012-06-29 14:00:00,6.84,6.87,6.84,6.87,375200.0,6.0305,6.0569,6.0305,6.0569,375200.0
2012-06-29 15:00:00,6.87,6.87,6.84,6.86,772800.0,6.0569,6.0569,6.0305,6.0481,772800.0
2012-07-02 09:30:00,6.86,6.89,6.83,6.88,617600.0,6.0481,6.0746,6.0217,6.0657,617600.0
2012-07-02 10:00:00,6.88,6.88,6.83,6.86,808000.0,6.0657,6.0657,6.0217,6.0481,808000.0
2012-07-02 11:00:00,6.86,6.87,6.84,6.85,241600.0,6.0481,6.0569,6.0305,6.0393,241600.0
2012-07-02 12:00:00,6.85,6.85,6.84,6.85,317600.0,6.0393,6.0393,6.0305,6.0393,317600.0
2012-07-02 13:00:00,6.85,6.85,6.8,6.8,416000.0,6.0393,6.0393,5.9952,5.9952,416000.0
2012-07-02 14:00:00,6.8,6.83,6.79,6.82,530400.0,5.9952,6.0217,5.9864,6.0128,530400.0
2012-07-02 15:00:00,6.82,6.84,6.81,6.83,1192000.0,6.0128,6.0305,6.004,6.0217,1192000.0
2012-07-03 09:30:00,6.82,6.9,6.82,6.89,289600.0,6.0128,6.0834,6.0128,6.0746,289600.0
2012-07-03 10:00:00,6.89,6.91,6.88,6.89,900800.0,6.0746,6.0922,6.0657,6.0746,900800.0
2012-07-03 11:00:00,6.89,6.91,6.88,6.91,675200.0,6.0746,6.0922,6.0657,6.0922,675200.0
2012-07-03 12:00:00,6.91,6.91,6.87,6.9,1623200.0,6.0922,6.0922,6.0569,6.0834,1623200.0
2012-07-05 09:30:00,6.89,6.92,6.86,6.88,166400.0,6.0746,6.101,6.0481,6.0657,166400.0
2012-07-05 10:00:00,6.88,6.89,6.86,6.87,1400000.0,6.0657,6.0746,6.0481,6.0569,1400000.0
2012-07-05 11:00:00,6.87,6.89,6.87,6.88,928800.0,6.0569,6.0746,6.0569,6.0657,928800.0
2012-07-05 12:00:00,6.88,6.9,6.87,6.9,345600.0,6.0657,6.0834,6.0569,6.0834,345600.0
2012-07-05 13:00:00,6.9,6.93,6.89,6.92,535200.0,6.0834,6.1098,6.0746,6.101,535200.0
2012-07-05 14:00:00,6.92,6.92,6.87,6.87,672800.0,6.101,6.101,6.0569,6.0569,672800.0
2012-07-05 15:00:00,6.87,6.9,6.87,6.89,1321600.0,6.0569,6.0834,6.0569,6.0746,1321600.0
2012-07-06 09:30:00,6.81,6.83,6.74,6.75,286400.0,6.004,6.0217,5.9423,5.9511,286400.0
2012-07-06 10:00:00,6.75,6.75,6.68,6.69,670400.0,5.9511,5.9511,5.8894,5.8982,670400.0
2012-07-06 11:00:00,6.68,6.7,6.64,6.64,701600.0,5.8894,5.907,5.8541,5.8541,701600.0
2012-07-06 12:00:00,6.64,6.65,6.62,6.63,696800.0,5.8541,5.863,5.8365,5.8453,696800.0
2012-07-06 13:00:00,6.63,6.63,6.6,6.61,603200.0,5.8453,5.8453,5.8189,5.8277,603200.0
2012-07-06 14:00:00,6.62,6.63,6.61,6.62,664000.0,5.8365,5.8453,5.8277,5.8365,664000.0
2012-07-06 15:00:00,6.62,6.7,6.61,6.69,2068800.0,5.8365,5.907,5.8277,5.8982,2068800.0
2012-07-09 09:30:00,6.68,6.7,6.61,6.64,674400.0,5.8894,5.907,5.8277,5.8541,674400.0
2012-07-09 10:00:00,6.65,6.68,6.63,6.68,785600.0,5.863,5.8894,5.8453,5.8894,785600.0
2012-07-09 11:00:00,6.68,6.69,6.64,6.64,368000.0,5.8894,5.8982,5.8541,5.8541,368000.0
2012-07-09 12:00:00,6.63,6.66,6.63,6.64,263200.0,5.8453,5.8718,5.8453,5.8541,263200.0
2012-07-09 13:00:00,6.64,6.66,6.63,6.64,240000.0,5.8541,5.8718,5.8453,5.8541,240000.0
2012-07-09 14:00:00,6.64,6.65,6.63,6.64,302400.0,5.8541,5.863,5.8453,5.8541,302400.0
2012-07-09 15:00:00,6.64,6.66,6.63,6.66,966400.0,5.8541,5.8718,5.8453,5.8718,966400.0
2012-07-10 09:30:00,6.67,6.72,6.64,6.69,439200.0,5.8806,5.9247,5.8541,5.8982,439200.0
2012-07-10 10:00:00,6.68,6.69,6.59,6.6,623200.0,5.8894,5.8982,5.8101,5.8189,623200.0
2012-07-10 11:00:00,6.59,6.63,6.57,6.61,493600.0,5.8101,5.8453,5.7924,5.8277,493600.0
2012-07-10 12:00:00,6.62,6.62,6.6,6.6,210400.0,5.8365,5.8365,5.8189,5.8189,210400.0
2012-07-10 13:00:00,6.6,6.6,6.56,6.56,468800.0,5.8189,5.8189,5.7836,5.7836,468800.0
2012-07-10 14:00:00,6.56,6.56,6.5,6.53,550400.0,5.7836,5.7836,5.7307,5.7572,550400.0
2012-07-10 15:00:00,6.52,6.57,6.51,6.56,1843200.0,5.7483,5.7924,5.7395,5.7836,1843200.0
2012-07-11 09:30:00,6.55,6.57,6.53,6.55,254400.0,5.7748,5.7924,5.7572,5.7748,254400.0
2012-07-11 10:00:00,6.55,6.57,6.5,6.5,603200.0,5.7748,5.7924,5.7307,5.7307,603200.0
2012-07-11 11:00:00,6.5,6.53,6.5,6.51,488000.0,5.7307,5.7572,5.7307,5.7395,488000.0
2012-07-11 12:00:00,6.51,6.52,6.5,6.51,404000.0,5.7395,5.7483,5.7307,5.7395,404000.0
2012-07-11 13:00:00,6.51,6.51,6.48,6.5,477600.0,5.7395,5.7395,5.7131,5.7307,477600.0
2012-07-11 14:00:00,6.5,6.51,6.43,6.45,902400.0,5.7307,5.7395,5.669,5.6866,902400.0
2012-07-11 15:00:00,6.45,6.5,6.45,6.48,1959200.0,5.6866,5.7307,5.6866,5.7131,1959200.0
2012-07-12 09:30:00,6.43,6.44,6.38,6.39,512800.0,5.669,5.6778,5.6249,5.6337,512800.0
2012-07-12 10:00:00,6.39,6.4,6.36,6.38,848000.0,5.6337,5.6425,5.6073,5.6249,848000.0
2012-07-12 11:00:00,6.39,6.42,6.38,6.41,875200.0,5.6337,5.6602,5.6249,5.6514,875200.0
2012-07-12 12:00:00,6.41,6.41,6.38,6.4,457600.0,5.6514,5.6514,5.6249,5.6425,457600.0
2012-07-12 13:00:00,6.4,6.45,6.39,6.41,627200.0,5.6425,5.6866,5.6337,5.6514,627200.0
2012-07-12 14:00:00,6.41,6.44,6.41,6.44,708800.0,5.6514,5.6778,5.6514,5.6778,708800.0
2012-07-12 15:00:00,6.43,6.47,6.43,6.44,1860800.0,5.669,5.7043,5.669,5.6778,1860800.0
2012-07-13 09:30:00,6.45,6.5,6.42,6.5,96800.0,5.6866,5.7307,5.6602,5.7307,96800.0
2012-07-13 10:00:00,6.51,6.54,6.5,6.5,420800.0,5.7395,5.766,5.7307,5.7307,420800.0
2012-07-13 11:00:00,6.5,6.52,6.48,6.5,592000.0,5.7307,5.7483,5.7131,5.7307,592000.0
2012-07-13 12:00:00,6.5,6.51,6.49,6.5,642400.0,5.7307,5.7395,5.7219,5.7307,642400.0
2012-07-13 13:00:00,6.5,6.51,6.5,6.5,381600.0,5.7307,5.7395,5.7307,5.7307,381600.0
2012-07-13 14:00:00,6.5,6.52,6.5,6.51,480800.0,5.7307,5.7483,5.7307,5.7395,480800.0
2012-07-13 15:00:00,6.51,6.54,6.5,6.51,2197600.0,5.7395,5.766,5.7307,5.7395,2197600.0
2012-07-16 09:30:00,6.5,6.52,6.44,6.45,644800.0,5.7307,5.7483,5.6778,5.6866,644800.0
2012-07-16 10:00:00,6.45,6.49,6.44,6.46,274400.0,5.6866,5.7219,5.6778,5.6954,274400.0
2012-07-16 11:00:00,6.46,6.49,6.45,6.47,494400.0,5.6954,5.7219,5.6866,5.7043,494400.0
2012-07-16 12:00:00,6.47,6.48,6.45,6.46,463200.0,5.7043,5.7131,5.6866,5.6954,463200.0
2012-07-16 13:00:00,6.47,6.48,6.45,6.47,858400.0,5.7043,5.7131,5.6866,5.7043,858400.0
2012-07-16 14:00:00,6.47,6.48,6.45,6.47,1028000.0,5.7043,5.7131,5.6866,5.7043,1028000.0
2012-07-16 15:00:00,6.47,6.47,6.45,6.46,1601600.0,5.7043,5.7043,5.6866,5.6954,1601600.0
2012-07-17 09:30:00,6.5,6.51,6.43,6.47,312800.0,5.7307,5.7395,5.669,5.7043,312800.0
2012-07-17 10:00:00,6.48,6.48,6.4,6.41,1387200.0,5.7131,5.7131,5.6425,5.6514,1387200.0
2012-07-17 11:00:00,6.41,6.46,6.4,6.45,1468000.0,5.6514,5.6954,5.6425,5.6866,1468000.0
2012-07-17 12:00:00,6.45,6.47,6.42,6.42,1654400.0,5.6866,5.7043,5.6602,5.6602,1654400.0
2012-07-17 13:00:00,6.42,6.43,6.4,6.41,2255200.0,5.6602,5.669,5.6425,5.6514,2255200.0
2012-07-17 14:00:00,6.41,6.41,6.39,6.4,2451200.0,5.6514,5.6514,5.6337,5.6425,2451200.0
2012-07-17 15:00:00,6.4,6.44,6.39,6.42,4257600.0,5.6425,5.6778,5.6337,5.6602,4257600.0
2012-07-18 09:30:00,7.01,7.33,7.01,7.1,7950400.0,6.1804,6.4625,6.1804,6.2597,7950400.0
2012-07-18 10:00:00,7.11,7.4,6.98,7.35,7044000.0,6.2685,6.5242,6.1539,6.4801,7044000.0
2012-07-18 11:00:00,7.35,7.44,7.32,7.36,4360000.0,6.4801,6.5595,6.4537,6.4889,4360000.0
2012-07-18 12:00:00,7.36,7.46,7.31,7.44,3380000.0,6.4889,6.5771,6.4448,6.5595,3380000.0
2012-07-18 13:00:00,7.44,7.45,7.35,7.36,3318400.0,6.5595,6.5683,6.4801,6.4889,3318400.0
2012-07-18 14:00:00,7.36,7.4,7.32,7.34,2273600.0,6.4889,6.5242,6.4537,6.4713,2273600.0
2012-07-18 15:00:00,7.34,7.4,7.34,7.36,5577600.0,6.4713,6.5242,6.4713,6.4889,5577600.0
2012-07-19 09:30:00,7.35,7.5,7.3,7.49,2803200.0,6.4801,6.6124,6.436,6.6035,2803200.0
2012-07-19 10:00:00,7.49,7.49,7.35,7.38,2647200.0,6.6035,6.6035,6.4801,6.5066,2647200.0
2012-07-19 11:00:00,7.38,7.4,7.37,7.37,1591200.0,6.5066,6.5242,6.4977,6.4977,1591200.0
2012-07-19 12:00:00,7.37,7.38,7.36,7.37,970400.0,6.4977,6.5066,6.4889,6.4977,970400.0
2012-07-19 13:00:00,7.37,7.38,7.33,7.33,1323200.0,6.4977,6.5066,6.4625,6.4625,1323200.0
2012-07-19 14:00:00,7.33,7.39,7.33,7.39,1269600.0,6.4625,6.5154,6.4625,6.5154,1269600.0
2012-07-19 15:00:00,7.39,7.39,7.35,7.38,2696000.0,6.5154,6.5154,6.4801,6.5066,2696000.0
2012-07-20 09:30:00,7.31,7.36,7.3,7.32,2143200.0,6.4448,6.4889,6.436,6.4537,2143200.0
2012-07-20 10:00:00,7.32,7.34,7.31,7.33,1476000.0,6.4537,6.4713,6.4448,6.4625,1476000.0
2012-07-20 11:00:00,7.33,7.34,7.3,7.3,1832000.0,6.4625,6.4713,6.436,6.436,1832000.0
2012-07-20 12:00:00,7.3,7.31,7.27,7.27,938400.0,6.436,6.4448,6.4096,6.4096,938400.0
2012-07-20 13:00:00,7.27,7.28,7.24,7.27,1115200.0,6.4096,6.4184,6.3831,6.4096,1115200.0
2012-07-20 14:00:00,7.27,7.29,7.26,7.29,1001600.0,6.4096,6.4272,6.4008,6.4272,1001600.0
2012-07-20 15:00:00,7.28,7.31,7.27,7.27,2259200.0,6.4184,6.4448,6.4096,6.4096,2259200.0
2012-07-23 09:30:00,7.14,7.14,7.0,7.1,947200.0,6.295,6.295,6.1715,6.2597,947200.0
2012-07-23 10:00:00,7.1,7.16,7.09,7.15,998400.0,6.2597,6.3126,6.2509,6.3038,998400.0
2012-07-23 11:00:00,7.15,7.22,7.15,7.21,940800.0,6.3038,6.3655,6.3038,6.3567,940800.0
2012-07-23 12:00:00,7.21,7.25,7.2,7.24,772800.0,6.3567,6.3919,6.3479,6.3831,772800.0
2012-07-23 13:00:00,7.24,7.26,7.23,7.26,916000.0,6.3831,6.4008,6.3743,6.4008,916000.0
2012-07-23 14:00:00,7.26,7.27,7.24,7.25,4048800.0,6.4008,6.4096,6.3831,6.3919,4048800.0
2012-07-23 15:00:00,7.25,7.29,7.25,7.26,2402400.0,6.3919,6.4272,6.3919,6.4008,2402400.0
2012-07-24 09:30:00,7.26,7.26,7.19,7.2,383200.0,6.4008,6.4008,6.339,6.3479,383200.0
2012-07-24 10:00:00,7.19,7.2,7.15,7.19,655200.0,6.339,6.3479,6.3038,6.339,655200.0
2012-07-24 11:00:00,7.19,7.22,7.17,7.19,628800.0,6.339,6.3655,6.3214,6.339,628800.0
2012-07-24 12:00:00,7.19,7.21,7.16,7.21,724800.0,6.339,6.3567,6.3126,6.3567,724800.0
2012-07-24 13:00:00,7.21,7.21,7.17,7.2,598400.0,6.3567,6.3567,6.3214,6.3479,598400.0
2012-07-24 14:00:00,7.19,7.19,7.16,7.17,1112800.0,6.339,6.339,6.3126,6.3214,1112800.0
2012-07-24 15:00:00,7.17,7.22,7.15,7.21,1952800.0,6.3214,6.3655,6.3038,6.3567,1952800.0
2012-07-25 09:30:00,7.25,7.34,7.24,7.31,474400.0,6.3919,6.4713,6.3831,6.4448,474400.0
2012-07-25 10:00:00,7.3,7.31,7.25,7.27,1288800.0,6.436,6.4448,6.3919,6.4096,1288800.0
2012-07-25 11:00:00,7.27,7.31,7.26,7.31,1061600.0,6.4096,6.4448,6.4008,6.4448,1061600.0
2012-07-25 12:00:00,7.31,7.32,7.27,7.32,623200.0,6.4448,6.4537,6.4096,6.4537,623200.0
2012-07-25 13:00:00,7.32,7.37,7.32,7.36,1220800.0,6.4537,6.4977,6.4537,6.4889,1220800.0
2012-07-25 14:00:00,7.36,7.4,7.34,7.39,908000.0,6.4889,6.5242,6.4713,6.5154,908000.0
2012-07-25 15:00:00,7.39,7.39,7.31,7.33,2428000.0,6.5154,6.5154,6.4448,6.4625,2428000.0
2012-07-26 09:30:00,7.44,7.5,7.44,7.49,931200.0,6.5595,6.6124,6.5595,6.6035,931200.0
2012-07-26 10:00:00,7.49,7.52,7.42,7.45,1134400.0,6.6035,6.63,6.5418,6.5683,1134400.0
2012-07-26 11:00:00,7.44,7.46,7.4,7.41,367200.0,6.5595,6.5771,6.5242,6.533,367200.0
2012-07-26 12:00:00,7.41,7.42,7.39,7.41,252000.0,6.533,6.5418,6.5154,6.533,252000.0
2012-07-26 13:00:00,7.41,7.44,7.4,7.42,385600.0,6.533,6.5595,6.5242,6.5418,385600.0
2012-07-26 14:00:00,7.43,7.48,7.42,7.47,537600.0,6.5506,6.5947,6.5418,6.5859,537600.0
2012-07-26 15:00:00,7.46,7.5,7.45,7.49,1976000.0,6.5771,6.6124,6.5683,6.6035,1976000.0
2012-07-27 09:30:00,7.52,7.53,7.48,7.52,656800.0,6.63,6.6388,6.5947,6.63,656800.0
2012-07-27 10:00:00,7.52,7.56,7.49,7.55,900800.0,6.63,6.6653,6.6035,6.6564,900800.0
2012-07-27 11:00:00,7.55,7.56,7.5,7.52,816800.0,6.6564,6.6653,6.6124,6.63,816800.0
2012-07-27 12:00:00,7.52,7.53,7.49,7.5,774400.0,6.63,6.6388,6.6035,6.6124,774400.0
2012-07-27 13:00:00,7.5,7.53,7.48,7.5,1660800.0,6.6124,6.6388,6.5947,6.6124,1660800.0
2012-07-27 14:00:00,7.5,7.51,7.47,7.48,1048000.0,6.6124,6.6212,6.5859,6.5947,1048000.0
2012-07-27 15:00:00,7.48,7.52,7.48,7.5,3481600.0,6.5947,6.63,6.5947,6.6124,3481600.0
2012-07-30 09:30:00,7.48,7.52,7.47,7.51,262400.0,6.5947,6.63,6.5859,6.6212,262400.0
2012-07-30 10:00:00,7.51,7.55,7.49,7.49,430400.0,6.6212,6.6564,6.6035,6.6035,430400.0
2012-07-30 11:00:00,7.49,7.51,7.42,7.44,696800.0,6.6035,6.6212,6.5418,6.5595,696800.0
2012-07-30 12:00:00,7.44,7.45,7.42,7.42,430400.0,6.5595,6.5683,6.5418,6.5418,430400.0
2012-07-30 13:00:00,7.42,7.45,7.42,7.43,311200.0,6.5418,6.5683,6.5418,6.5506,311200.0
2012-07-30 14:00:00,7.43,7.47,7.42,7.47,354400.0,6.5506,6.5859,6.5418,6.5859,354400.0
2012-07-30 15:00:00,7.47,7.47,7.43,7.46,728800.0,6.5859,6.5859,6.5506,6.5771,728800.0
2012-07-31 09:30:00,7.45,7.5,7.42,7.45,321600.0,6.5683,6.6124,6.5418,6.5683,321600.0
2012-07-31 10:00:00,7.45,7.47,7.41,7.44,482400.0,6.5683,6.5859,6.533,6.5595,482400.0
2012-07-31 11:00:00,7.44,7.45,7.42,7.44,568000.0,6.5595,6.5683,6.5418,6.5595,568000.0
2012-07-31 12:00:00,7.44,7.44,7.38,7.38,309600.0,6.5595,6.5595,6.5066,6.5066,309600.0
2012-07-31 13:00:00,7.38,7.41,7.38,7.38,324800.0,6.5066,6.533,6.5066,6.5066,324800.0
2012-07-31 14:00:00,7.38,7.4,7.37,7.39,868800.0,6.5066,6.5242,6.4977,6.5154,868800.0
2012-07-31 15:00:00,7.39,7.39,7.35,7.36,2143200.0,6.5154,6.5154,6.4801,6.4889,2143200.0
2012-08-01 09:30:00,7.41,7.41,7.31,7.33,561600.0,6.533,6.533,6.4448,6.4625,561600.0
2012-08-01 10:00:00,7.33,7.38,7.33,7.36,522400.0,6.4625,6.5066,6.4625,6.4889,522400.0
2012-08-01 11:00:00,7.37,7.38,7.36,7.38,452800.0,6.4977,6.5066,6.4889,6.5066,452800.0
2012-08-01 12:00:00,7.38,7.39,7.34,7.35,682400.0,6.5066,6.5154,6.4713,6.4801,682400.0
2012-08-01 13:00:00,7.35,7.36,7.32,7.33,345600.0,6.4801,6.4889,6.4537,6.4625,345600.0
2012-08-01 14:00:00,7.32,7.36,7.3,7.36,929600.0,6.4537,6.4889,6.436,6.4889,929600.0
2012-08-01 15:00:00,7.36,7.39,7.33,7.34,1372000.0,6.4889,6.5154,6.4625,6.4713,1372000.0
2012-08-02 09:30:00,7.25,7.33,7.2,7.32,456800.0,6.3919,6.4625,6.3479,6.4537,456800.0
2012-08-02 10:00:00,7.32,7.37,7.28,7.28,633600.0,6.4537,6.4977,6.4184,6.4184,633600.0
2012-08-02 11:00:00,7.28,7.29,7.21,7.22,548000.0,6.4184,6.4272,6.3567,6.3655,548000.0
2012-08-02 12:00:00,7.22,7.25,7.19,7.22,682400.0,6.3655,6.3919,6.339,6.3655,682400.0
2012-08-02 13:00:00,7.21,7.23,7.2,7.2,428800.0,6.3567,6.3743,6.3479,6.3479,428800.0
2012-08-02 14:00:00,7.2,7.24,7.19,7.21,492800.0,6.3479,6.3831,6.339,6.3567,492800.0
2012-08-02 15:00:00,7.21,7.26,7.21,7.26,1824800.0,6.3567,6.4008,6.3567,6.4008,1824800.0
2012-08-03 09:30:00,7.38,7.42,7.36,7.4,1014400.0,6.5066,6.5418,6.4889,6.5242,1014400.0
2012-08-03 10:00:00,7.4,7.47,7.4,7.42,858400.0,6.5242,6.5859,6.5242,6.5418,858400.0
2012-08-03 11:00:00,7.42,7.47,7.41,7.44,714400.0,6.5418,6.5859,6.533,6.5595,714400.0
2012-08-03 12:00:00,7.45,7.47,7.43,7.44,316800.0,6.5683,6.5859,6.5506,6.5595,316800.0
2012-08-03 13:00:00,7.45,7.46,7.44,7.46,486400.0,6.5683,6.5771,6.5595,6.5771,486400.0
2012-08-03 14:00:00,7.45,7.48,7.45,7.48,484000.0,6.5683,6.5947,6.5683,6.5947,484000.0
2012-08-03 15:00:00,7.48,7.51,7.46,7.48,1894400.0,6.5947,6.6212,6.5771,6.5947,1894400.0
2012-08-06 09:30:00,7.51,7.58,7.49,7.56,441600.0,6.6212,6.6829,6.6035,6.6653,441600.0
2012-08-06 10:00:00,7.56,7.6,7.55,7.56,723200.0,6.6653,6.7005,6.6564,6.6653,723200.0
2012-08-06 11:00:00,7.56,7.56,7.54,7.55,484800.0,6.6653,6.6653,6.6476,6.6564,484800.0
2012-08-06 12:00:00,7.55,7.57,7.54,7.56,680000.0,6.6564,6.6741,6.6476,6.6653,680000.0
2012-08-06 13:00:00,7.55,7.58,7.55,7.57,397600.0,6.6564,6.6829,6.6564,6.6741,397600.0
2012-08-06 14:00:00,7.57,7.58,7.55,7.55,339200.0,6.6741,6.6829,6.6564,6.6564,339200.0
2012-08-06 15:00:00,7.55,7.57,7.54,7.54,1104000.0,6.6564,6.6741,6.6476,6.6476,1104000.0
2012-08-07 09:30:00,7.56,7.67,7.54,7.67,607200.0,6.6653,6.7622,6.6476,6.7622,607200.0
2012-08-07 10:00:00,7.67,7.69,7.66,7.68,984800.0,6.7622,6.7799,6.7534,6.7711,984800.0
2012-08-07 11:00:00,7.68,7.73,7.65,7.73,718400.0,6.7711,6.8151,6.7446,6.8151,718400.0
2012-08-07 12:00:00,7.73,7.76,7.71,7.74,3453600.0,6.8151,6.8416,6.7975,6.824,3453600.0
2012-08-07 13:00:00,7.74,7.74,7.71,7.71,300800.0,6.824,6.824,6.7975,6.7975,300800.0
2012-08-07 14:00:00,7.71,7.71,7.68,7.68,811200.0,6.7975,6.7975,6.7711,6.7711,811200.0
2012-08-07 15:00:00,7.68,7.68,7.66,7.67,1178400.0,6.7711,6.7711,6.7534,6.7622,1178400.0
2012-08-08 09:30:00,7.65,7.65,7.57,7.57,461600.0,6.7446,6.7446,6.6741,6.6741,461600.0
2012-08-08 10:00:00,7.57,7.66,7.57,7.62,1532000.0,6.6741,6.7534,6.6741,6.7182,1532000.0
2012-08-08 11:00:00,7.62,7.66,7.59,7.62,1054400.0,6.7182,6.7534,6.6917,6.7182,1054400.0
2012-08-08 12:00:00,7.63,7.63,7.6,7.62,378400.0,6.727,6.727,6.7005,6.7182,378400.0
2012-08-08 13:00:00,7.63,7.63,7.61,7.61,588000.0,6.727,6.727,6.7093,6.7093,588000.0
2012-08-08 14:00:00,7.61,7.62,7.6,7.61,317600.0,6.7093,6.7182,6.7005,6.7093,317600.0
2012-08-08 15:00:00,7.61,7.63,7.6,7.62,1481600.0,6.7093,6.727,6.7005,6.7182,1481600.0
2012-08-09 09:30:00,7.62,7.66,7.62,7.64,457600.0,6.7182,6.7534,6.7182,6.7358,457600.0
2012-08-09 10:00:00,7.64,7.68,7.63,7.63,774400.0,6.7358,6.7711,6.727,6.727,774400.0
2012-08-09 11:00:00,7.63,7.64,7.61,7.62,399200.0,6.727,6.7358,6.7093,6.7182,399200.0
2012-08-09 12:00:00,7.61,7.63,7.6,7.61,382400.0,6.7093,6.727,6.7005,6.7093,382400.0
2012-08-09 13:00:00,7.62,7.63,7.6,7.6,730400.0,6.7182,6.727,6.7005,6.7005,730400.0
2012-08-09 14:00:00,7.6,7.62,7.6,7.61,377600.0,6.7005,6.7182,6.7005,6.7093,377600.0
2012-08-09 15:00:00,7.61,7.62,7.6,7.6,717600.0,6.7093,6.7182,6.7005,6.7005,717600.0
2012-08-10 09:30:00,7.52,7.58,7.51,7.54,410400.0,6.63,6.6829,6.6212,6.6476,410400.0
2012-08-10 10:00:00,7.54,7.56,7.52,7.53,580800.0,6.6476,6.6653,6.63,6.6388,580800.0
2012-08-10 11:00:00,7.53,7.55,7.51,7.55,494400.0,6.6388,6.6564,6.6212,6.6564,494400.0
2012-08-10 12:00:00,7.55,7.56,7.54,7.55,977600.0,6.6564,6.6653,6.6476,6.6564,977600.0
2012-08-10 13:00:00,7.55,7.59,7.55,7.58,813600.0,6.6564,6.6917,6.6564,6.6829,813600.0
2012-08-10 14:00:00,7.59,7.63,7.59,7.62,837600.0,6.6917,6.727,6.6917,6.7182,837600.0
2012-08-10 15:00:00,7.61,7.64,7.61,7.63,649600.0,6.7093,6.7358,6.7093,6.727,649600.0
2012-08-13 09:30:00,7.64,7.68,7.61,7.67,443200.0,6.7358,6.7711,6.7093,6.7622,443200.0
2012-08-13 10:00:00,7.67,7.68,7.62,7.65,1187200.0,6.7622,6.7711,6.7182,6.7446,1187200.0
2012-08-13 11:00:00,7.65,7.68,7.63,7.66,824000.0,6.7446,6.7711,6.727,6.7534,824000.0
2012-08-13 12:00:00,7.66,7.68,7.64,7.67,464800.0,6.7534,6.7711,6.7358,6.7622,464800.0
2012-08-13 13:00:00,7.68,7.72,7.68,7.72,774400.0,6.7711,6.8063,6.7711,6.8063,774400.0
2012-08-13 14:00:00,7.72,7.75,7.71,7.73,644800.0,6.8063,6.8328,6.7975,6.8151,644800.0
2012-08-13 15:00:00,7.73,7.73,7.7,7.73,1269600.0,6.8151,6.8151,6.7887,6.8151,1269600.0
2012-08-14 09:30:00,7.75,7.78,7.74,7.78,699200.0,6.8328,6.8592,6.824,6.8592,699200.0
2012-08-14 10:00:00,7.78,7.78,7.75,7.76,552800.0,6.8592,6.8592,6.8328,6.8416,552800.0
2012-08-14 11:00:00,7.77,7.78,7.75,7.76,448800.0,6.8504,6.8592,6.8328,6.8416,448800.0
2012-08-14 12:00:00,7.76,7.76,7.72,7.75,401600.0,6.8416,6.8416,6.8063,6.8328,401600.0
2012-08-14 13:00:00,7.75,7.75,7.72,7.74,423200.0,6.8328,6.8328,6.8063,6.824,423200.0
2012-08-14 14:00:00,7.74,7.74,7.72,7.74,256000.0,6.824,6.824,6.8063,6.824,256000.0
2012-08-14 15:00:00,7.74,7.74,7.71,7.74,1708800.0,6.824,6.824,6.7975,6.824,1708800.0
2012-08-15 09:30:00,7.71,7.76,7.71,7.76,228800.0,6.7975,6.8416,6.7975,6.8416,228800.0
2012-08-15 10:00:00,7.76,7.76,7.7,7.7,433600.0,6.8416,6.8416,6.7887,6.7887,433600.0
2012-08-15 11:00:00,7.7,7.71,7.69,7.71,504000.0,6.7887,6.7975,6.7799,6.7975,504000.0
2012-08-15 12:00:00,7.71,7.73,7.71,7.72,279200.0,6.7975,6.8151,6.7975,6.8063,279200.0
2012-08-15 13:00:00,7.72,7.72,7.7,7.7,504800.0,6.8063,6.8063,6.7887,6.7887,504800.0
2012-08-15 14:00:00,7.7,7.72,7.68,7.71,468000.0,6.7887,6.8063,6.7711,6.7975,468000.0
2012-08-15 15:00:00,7.71,7.72,7.7,7.71,1023200.0,6.7975,6.8063,6.7887,6.7975,1023200.0
2012-08-16 09:30:00,7.74,7.77,7.71,7.71,181600.0,6.824,6.8504,6.7975,6.7975,181600.0
2012-08-16 10:00:00,7.71,7.72,7.69,7.7,442400.0,6.7975,6.8063,6.7799,6.7887,442400.0
2012-08-16 11:00:00,7.7,7.75,7.69,7.75,348800.0,6.7887,6.8328,6.7799,6.8328,348800.0
2012-08-16 12:00:00,7.74,7.75,7.73,7.75,585600.0,6.824,6.8328,6.8151,6.8328,585600.0
2012-08-16 13:00:00,7.75,7.77,7.75,7.76,627200.0,6.8328,6.8504,6.8328,6.8416,627200.0
2012-08-16 14:00:00,7.76,7.82,7.76,7.81,979200.0,6.8416,6.8945,6.8416,6.8857,979200.0
2012-08-16 15:00:00,7.81,7.84,7.78,7.8,1408800.0,6.8857,6.9121,6.8592,6.8769,1408800.0
2012-08-17 09:30:00,7.79,7.84,7.76,7.8,732000.0,6.868,6.9121,6.8416,6.8769,732000.0
2012-08-17 10:00:00,7.79,7.84,7.77,7.84,460000.0,6.868,6.9121,6.8504,6.9121,460000.0
2012-08-17 11:00:00,7.84,7.85,7.81,7.81,404000.0,6.9121,6.9209,6.8857,6.8857,404000.0
2012-08-17 12:00:00,7.81,7.81,7.79,7.79,282400.0,6.8857,6.8857,6.868,6.868,282400.0
2012-08-17 13:00:00,7.8,7.82,7.78,7.78,1207200.0,6.8769,6.8945,6.8592,6.8592,1207200.0
2012-08-17 14:00:00,7.78,7.8,7.78,7.79,248800.0,6.8592,6.8769,6.8592,6.868,248800.0
2012-08-17 15:00:00,7.79,7.81,7.78,7.8,848800.0,6.868,6.8857,6.8592,6.8769,848800.0
2012-08-20 09:30:00,7.78,7.81,7.67,7.68,633600.0,6.8592,6.8857,6.7622,6.7711,633600.0
2012-08-20 10:00:00,7.68,7.69,7.64,7.68,596000.0,6.7711,6.7799,6.7358,6.7711,596000.0
2012-08-20 11:00:00,7.67,7.71,7.67,7.71,244000.0,6.7622,6.7975,6.7622,6.7975,244000.0
2012-08-20 12:00:00,7.71,7.73,7.7,7.7,235200.0,6.7975,6.8151,6.7887,6.7887,235200.0
2012-08-20 13:00:00,7.7,7.73,7.7,7.71,383200.0,6.7887,6.8151,6.7887,6.7975,383200.0
2012-08-20 14:00:00,7.7,7.76,7.7,7.75,551200.0,6.7887,6.8416,6.7887,6.8328,551200.0
2012-08-20 15:00:00,7.75,7.78,7.74,7.77,1024800.0,6.8328,6.8592,6.824,6.8504,1024800.0
2012-08-21 09:30:00,7.78,7.84,7.78,7.82,429600.0,6.8592,6.9121,6.8592,6.8945,429600.0
2012-08-21 10:00:00,7.82,7.85,7.81,7.83,864800.0,6.8945,6.9209,6.8857,6.9033,864800.0
2012-08-21 11:00:00,7.83,7.84,7.81,7.82,619200.0,6.9033,6.9121,6.8857,6.8945,619200.0
2012-08-21 12:00:00,7.82,7.84,7.8,7.81,405600.0,6.8945,6.9121,6.8769,6.8857,405600.0
2012-08-21 13:00:00,7.81,7.82,7.8,7.82,490400.0,6.8857,6.8945,6.8769,6.8945,490400.0
2012-08-21 14:00:00,7.82,7.83,7.78,7.79,818400.0,6.8945,6.9033,6.8592,6.868,818400.0
2012-08-21 15:00:00,7.79,7.79,7.73,7.74,1708800.0,6.868,6.868,6.8151,6.824,1708800.0
2012-08-22 09:30:00,7.74,7.75,7.67,7.68,359200.0,6.824,6.8328,6.7622,6.7711,359200.0
2012-08-22 10:00:00,7.67,7.68,7.62,7.62,584800.0,6.7622,6.7711,6.7182,6.7182,584800.0
2012-08-22 11:00:00,7.62,7.63,7.59,7.59,1205600.0,6.7182,6.727,6.6917,6.6917,1205600.0
2012-08-22 12:00:00,7.6,7.61,7.57,7.58,568800.0,6.7005,6.7093,6.6741,6.6829,568800.0
2012-08-22 13:00:00,7.57,7.61,7.57,7.59,452000.0,6.6741,6.7093,6.6741,6.6917,452000.0
2012-08-22 14:00:00,7.59,7.63,7.58,7.63,1288000.0,6.6917,6.727,6.6829,6.727,1288000.0
2012-08-22 15:00:00,7.63,7.63,7.6,7.62,1993600.0,6.727,6.727,6.7005,6.7182,1993600.0
2012-08-23 09:30:00,7.6,7.65,7.58,7.62,192000.0,6.7005,6.7446,6.6829,6.7182,192000.0
2012-08-23 10:00:00,7.62,7.64,7.59,7.63,648000.0,6.7182,6.7358,6.6917,6.727,648000.0
2012-08-23 11:00:00,7.63,7.68,7.62,7.66,236800.0,6.727,6.7711,6.7182,6.7534,236800.0
2012-08-23 12:00:00,7.66,7.66,7.63,7.63,180000.0,6.7534,6.7534,6.727,6.727,180000.0
2012-08-23 13:00:00,7.63,7.63,7.6,7.63,241600.0,6.727,6.727,6.7005,6.727,241600.0
2012-08-23 14:00:00,7.62,7.65,7.61,7.63,336000.0,6.7182,6.7446,6.7093,6.727,336000.0
2012-08-23 15:00:00,7.63,7.65,7.61,7.62,539200.0,6.727,6.7446,6.7093,6.7182,539200.0
2012-08-24 09:30:00,7.61,7.63,7.59,7.62,288000.0,6.7093,6.727,6.6917,6.7182,288000.0
2012-08-24 10:00:00,7.62,7.64,7.61,7.62,394400.0,6.7182,6.7358,6.7093,6.7182,394400.0
2012-08-24 11:00:00,7.63,7.67,7.61,7.64,376800.0,6.727,6.7622,6.7093,6.7358,376800.0
2012-08-24 12:00:00,7.64,7.68,7.64,7.67,313600.0,6.7358,6.7711,6.7358,6.7622,313600.0
2012-08-24 13:00:00,7.67,7.7,7.66,7.69,423200.0,6.7622,6.7887,6.7534,6.7799,423200.0
2012-08-24 14:00:00,7.69,7.7,7.68,7.68,306400.0,6.7799,6.7887,6.7711,6.7711,306400.0
2012-08-24 15:00:00,7.68,7.72,7.68,7.71,1116800.0,6.7711,6.8063,6.7711,6.7975,1116800.0
2012-08-27 09:30:00,7.71,7.72,7.68,7.7,202400.0,6.7975,6.8063,6.7711,6.7887,202400.0
2012-08-27 10:00:00,7.69,7.73,7.69,7.71,292000.0,6.7799,6.8151,6.7799,6.7975,292000.0
2012-08-27 11:00:00,7.72,7.77,7.71,7.75,372000.0,6.8063,6.8504,6.7975,6.8328,372000.0
2012-08-27 12:00:00,7.75,7.76,7.74,7.74,267200.0,6.8328,6.8416,6.824,6.824,267200.0
2012-08-27 13:00:00,7.74,7.76,7.73,7.74,555200.0,6.824,6.8416,6.8151,6.824,555200.0
2012-08-27 14:00:00,7.74,7.74,7.72,7.72,252800.0,6.824,6.824,6.8063,6.8063,252800.0
2012-08-27 15:00:00,7.73,7.73,7.69,7.7,582400.0,6.8151,6.8151,6.7799,6.7887,582400.0
2012-08-28 09:30:00,7.59,7.6,7.38,7.56,908800.0,6.6917,6.7005,6.5066,6.6653,908800.0
2012-08-28 10:00:00,7.56,7.6,7.54,7.57,785600.0,6.6653,6.7005,6.6476,6.6741,785600.0
2012-08-28 11:00:00,7.57,7.61,7.57,7.6,419200.0,6.6741,6.7093,6.6741,6.7005,419200.0
2012-08-28 12:00:00,7.61,7.63,7.6,7.6,410400.0,6.7093,6.727,6.7005,6.7005,410400.0
2012-08-28 13:00:00,7.6,7.6,7.58,7.59,380800.0,6.7005,6.7005,6.6829,6.6917,380800.0
2012-08-28 14:00:00,7.59,7.63,7.59,7.61,368000.0,6.6917,6.727,6.6917,6.7093,368000.0
2012-08-28 15:00:00,7.61,7.63,7.6,7.6,1027200.0,6.7093,6.727,6.7005,6.7005,1027200.0
2012-08-29 09:30:00,7.6,7.65,7.59,7.62,728000.0,6.7005,6.7446,6.6917,6.7182,728000.0
2012-08-29 10:00:00,7.62,7.63,7.53,7.54,280800.0,6.7182,6.727,6.6388,6.6476,280800.0
2012-08-29 11:00:00,7.54,7.59,7.53,7.58,692000.0,6.6476,6.6917,6.6388,6.6829,692000.0
2012-08-29 12:00:00,7.57,7.59,7.56,7.56,300000.0,6.6741,6.6917,6.6653,6.6653,300000.0
2012-08-29 13:00:00,7.57,7.6,7.56,7.6,469600.0,6.6741,6.7005,6.6653,6.7005,469600.0
2012-08-29 14:00:00,7.59,7.6,7.58,7.58,372000.0,6.6917,6.7005,6.6829,6.6829,372000.0
2012-08-29 15:00:00,7.58,7.61,7.58,7.6,912800.0,6.6829,6.7093,6.6829,6.7005,912800.0
2012-08-30 09:30:00,7.55,7.58,7.52,7.52,213600.0,6.6564,6.6829,6.63,6.63,213600.0
2012-08-30 10:00:00,7.52,7.52,7.49,7.5,328000.0,6.63,6.63,6.6035,6.6124,328000.0
2012-08-30 11:00:00,7.5,7.55,7.5,7.53,568000.0,6.6124,6.6564,6.6124,6.6388,568000.0
2012-08-30 12:00:00,7.53,7.56,7.53,7.55,215200.0,6.6388,6.6653,6.6388,6.6564,215200.0
2012-08-30 13:00:00,7.55,7.55,7.52,7.52,507200.0,6.6564,6.6564,6.63,6.63,507200.0
2012-08-30 14:00:00,7.52,7.55,7.52,7.54,266400.0,6.63,6.6564,6.63,6.6476,266400.0
2012-08-30 15:00:00,7.54,7.58,7.54,7.54,1316000.0,6.6476,6.6829,6.6476,6.6476,1316000.0
2012-08-31 09:30:00,7.59,7.63,7.57,7.58,207200.0,6.6917,6.727,6.6741,6.6829,207200.0
2012-08-31 10:00:00,7.57,7.61,7.52,7.61,274400.0,6.6741,6.7093,6.63,6.7093,274400.0
2012-08-31 11:00:00,7.61,7.64,7.6,7.63,719200.0,6.7093,6.7358,6.7005,6.727,719200.0
2012-08-31 12:00:00,7.62,7.63,7.56,7.6,364800.0,6.7182,6.727,6.6653,6.7005,364800.0
2012-08-31 13:00:00,7.59,7.6,7.55,7.58,321600.0,6.6917,6.7005,6.6564,6.6829,321600.0
2012-08-31 14:00:00,7.58,7.63,7.57,7.62,382400.0,6.6829,6.727,6.6741,6.7182,382400.0
2012-08-31 15:00:00,7.62,7.62,7.6,7.61,910400.0,6.7182,6.7182,6.7005,6.7093,910400.0
2012-09-04 09:30:00,7.64,7.71,7.63,7.67,1145600.0,6.7358,6.7975,6.727,6.7622,1145600.0
2012-09-04 10:00:00,7.66,7.7,7.62,7.63,1030400.0,6.7534,6.7887,6.7182,6.727,1030400.0
2012-09-04 11:00:00,7.63,7.64,7.61,7.62,724000.0,6.727,6.7358,6.7093,6.7182,724000.0
2012-09-04 12:00:00,7.62,7.62,7.58,7.59,516000.0,6.7182,6.7182,6.6829,6.6917,516000.0
2012-09-04 13:00:00,7.59,7.64,7.59,7.63,607200.0,6.6917,6.7358,6.6917,6.727,607200.0
2012-09-04 14:00:00,7.63,7.7,7.63,7.69,812800.0,6.727,6.7887,6.727,6.7799,812800.0
2012-09-04 15:00:00,7.69,7.69,7.66,7.67,1361600.0,6.7799,6.7799,6.7534,6.7622,1361600.0
2012-09-05 09:30:00,7.68,7.69,7.58,7.6,336000.0,6.7711,6.7799,6.6829,6.7005,336000.0
2012-09-05 10:00:00,7.6,7.62,7.56,7.56,433600.0,6.7005,6.7182,6.6653,6.6653,433600.0
2012-09-05 11:00:00,7.56,7.6,7.55,7.58,317600.0,6.6653,6.7005,6.6564,6.6829,317600.0
2012-09-05 12:00:00,7.58,7.58,7.56,7.56,363200.0,6.6829,6.6829,6.6653,6.6653,363200.0
2012-09-05 13:00:00,7.56,7.56,7.53,7.54,413600.0,6.6653,6.6653,6.6388,6.6476,413600.0
2012-09-05 14:00:00,7.54,7.55,7.52,7.55,649600.0,6.6476,6.6564,6.63,6.6564,649600.0
2012-09-05 15:00:00,7.55,7.56,7.54,7.55,1352800.0,6.6564,6.6653,6.6476,6.6564,1352800.0
2012-09-06 09:30:00,7.6,7.65,7.59,7.64,860000.0,6.7005,6.7446,6.6917,6.7358,860000.0
2012-09-06 10:00:00,7.65,7.69,7.64,7.68,1072000.0,6.7446,6.7799,6.7358,6.7711,1072000.0
2012-09-06 11:00:00,7.68,7.73,7.68,7.72,1256000.0,6.7711,6.8151,6.7711,6.8063,1256000.0
2012-09-06 12:00:00,7.72,7.74,7.72,7.73,627200.0,6.8063,6.824,6.8063,6.8151,627200.0
2012-09-06 13:00:00,7.73,7.74,7.7,7.71,617600.0,6.8151,6.824,6.7887,6.7975,617600.0
2012-09-06 14:00:00,7.7,7.71,7.7,7.7,750400.0,6.7887,6.7975,6.7887,6.7887,750400.0
2012-09-06 15:00:00,7.7,7.72,7.69,7.72,1506400.0,6.7887,6.8063,6.7799,6.8063,1506400.0
2012-09-07 09:30:00,7.73,7.76,7.71,7.75,322400.0,6.8151,6.8416,6.7975,6.8328,322400.0
2012-09-07 10:00:00,7.76,7.78,7.75,7.75,818400.0,6.8416,6.8592,6.8328,6.8328,818400.0
2012-09-07 11:00:00,7.76,7.76,7.74,7.76,591200.0,6.8416,6.8416,6.824,6.8416,591200.0
2012-09-07 12:00:00,7.76,7.76,7.74,7.76,455200.0,6.8416,6.8416,6.824,6.8416,455200.0
2012-09-07 13:00:00,7.75,7.76,7.74,7.74,246400.0,6.8328,6.8416,6.824,6.824,246400.0
2012-09-07 14:00:00,7.74,7.76,7.74,7.75,472000.0,6.824,6.8416,6.824,6.8328,472000.0
2012-09-07 15:00:00,7.75,7.75,7.73,7.75,920800.0,6.8328,6.8328,6.8151,6.8328,920800.0
2012-09-10 09:30:00,7.74,7.75,7.72,7.74,191200.0,6.8356,6.8444,6.8179,6.8356,191200.0
2012-09-10 10:00:00,7.74,7.75,7.73,7.73,330400.0,6.8356,6.8444,6.8268,6.8268,330400.0
2012-09-10 11:00:00,7.73,7.74,7.72,7.74,679200.0,6.8268,6.8356,6.8179,6.8356,679200.0
2012-09-10 12:00:00,7.74,7.74,7.73,7.74,391200.0,6.8356,6.8356,6.8268,6.8356,391200.0
2012-09-10 13:00:00,7.74,7.74,7.72,7.72,296000.0,6.8356,6.8356,6.8179,6.8179,296000.0
2012-09-10 14:00:00,7.72,7.73,7.72,7.72,470400.0,6.8179,6.8268,6.8179,6.8179,470400.0
2012-09-10 15:00:00,7.72,7.72,7.69,7.69,1141600.0,6.8179,6.8179,6.7914,6.7914,1141600.0
2012-09-11 09:30:00,7.69,7.71,7.69,7.7,584800.0,6.7914,6.8091,6.7914,6.8003,584800.0
2012-09-11 10:00:00,7.7,7.7,7.68,7.69,303200.0,6.8003,6.8003,6.7826,6.7914,303200.0
2012-09-11 11:00:00,7.69,7.7,7.69,7.69,397600.0,6.7914,6.8003,6.7914,6.7914,397600.0
2012-09-11 12:00:00,7.7,7.71,7.69,7.7,207200.0,6.8003,6.8091,6.7914,6.8003,207200.0
2012-09-11 13:00:00,7.71,7.72,7.7,7.7,216000.0,6.8091,6.8179,6.8003,6.8003,216000.0
2012-09-11 14:00:00,7.71,7.71,7.68,7.69,300800.0,6.8091,6.8091,6.7826,6.7914,300800.0
2012-09-11 15:00:00,7.69,7.69,7.67,7.68,715200.0,6.7914,6.7914,6.7738,6.7826,715200.0
2012-09-12 09:30:00,7.71,7.74,7.68,7.69,99200.0,6.8091,6.8356,6.7826,6.7914,99200.0
2012-09-12 10:00:00,7.69,7.7,7.64,7.67,228800.0,6.7914,6.8003,6.7473,6.7738,228800.0
2012-09-12 11:00:00,7.67,7.69,7.66,7.67,386400.0,6.7738,6.7914,6.7649,6.7738,386400.0
2012-09-12 12:00:00,7.66,7.68,7.64,7.68,180800.0,6.7649,6.7826,6.7473,6.7826,180800.0
2012-09-12 13:00:00,7.68,7.68,7.66,7.67,333600.0,6.7826,6.7826,6.7649,6.7738,333600.0
2012-09-12 14:00:00,7.67,7.68,7.64,7.64,501600.0,6.7738,6.7826,6.7473,6.7473,501600.0
2012-09-12 15:00:00,7.64,7.66,7.63,7.66,942400.0,6.7473,6.7649,6.7385,6.7649,942400.0
2012-09-13 09:30:00,7.65,7.7,7.65,7.69,606400.0,6.7561,6.8003,6.7561,6.7914,606400.0
2012-09-13 10:00:00,7.69,7.7,7.67,7.69,440000.0,6.7914,6.8003,6.7738,6.7914,440000.0
2012-09-13 11:00:00,7.69,7.7,7.68,7.68,531200.0,6.7914,6.8003,6.7826,6.7826,531200.0
2012-09-13 12:00:00,7.69,7.75,7.68,7.72,1037600.0,6.7914,6.8444,6.7826,6.8179,1037600.0
2012-09-13 13:00:00,7.73,7.78,7.73,7.77,950400.0,6.8268,6.8709,6.8268,6.8621,950400.0
2012-09-13 14:00:00,7.77,7.82,7.76,7.8,1179200.0,6.8621,6.9063,6.8533,6.8886,1179200.0
2012-09-13 15:00:00,7.8,7.81,7.79,7.8,2221600.0,6.8886,6.8974,6.8798,6.8886,2221600.0
2012-09-14 09:30:00,7.79,7.85,7.79,7.8,383200.0,6.8798,6.9327,6.8798,6.8886,383200.0
2012-09-14 10:00:00,7.81,7.9,7.81,7.9,690400.0,6.8974,6.9769,6.8974,6.9769,690400.0
2012-09-14 11:00:00,7.89,7.9,7.87,7.9,424800.0,6.9681,6.9769,6.9504,6.9769,424800.0
2012-09-14 12:00:00,7.9,7.91,7.89,7.9,351200.0,6.9769,6.9857,6.9681,6.9769,351200.0
2012-09-14 13:00:00,7.89,7.9,7.86,7.89,322400.0,6.9681,6.9769,6.9416,6.9681,322400.0
2012-09-14 14:00:00,7.89,7.91,7.88,7.91,431200.0,6.9681,6.9857,6.9592,6.9857,431200.0
2012-09-14 15:00:00,7.9,7.91,7.87,7.9,1514400.0,6.9769,6.9857,6.9504,6.9769,1514400.0
2012-09-17 09:30:00,7.9,7.93,7.87,7.91,342400.0,6.9769,7.0034,6.9504,6.9857,342400.0
2012-09-17 10:00:00,7.9,7.92,7.89,7.9,418400.0,6.9769,6.9946,6.9681,6.9769,418400.0
2012-09-17 11:00:00,7.89,7.92,7.89,7.92,380000.0,6.9681,6.9946,6.9681,6.9946,380000.0
2012-09-17 12:00:00,7.92,7.96,7.91,7.94,1236000.0,6.9946,7.0299,6.9857,7.0122,1236000.0
2012-09-17 13:00:00,7.94,7.96,7.93,7.93,1030400.0,7.0122,7.0299,7.0034,7.0034,1030400.0
2012-09-17 14:00:00,7.93,7.94,7.89,7.9,591200.0,7.0034,7.0122,6.9681,6.9769,591200.0
2012-09-17 15:00:00,7.9,7.9,7.87,7.89,1648000.0,6.9769,6.9769,6.9504,6.9681,1648000.0
2012-09-18 09:30:00,7.88,7.88,7.8,7.84,760800.0,6.9592,6.9592,6.8886,6.9239,760800.0
2012-09-18 10:00:00,7.84,7.85,7.8,7.81,773600.0,6.9239,6.9327,6.8886,6.8974,773600.0
2012-09-18 11:00:00,7.81,7.83,7.79,7.79,531200.0,6.8974,6.9151,6.8798,6.8798,531200.0
2012-09-18 12:00:00,7.79,7.82,7.79,7.81,533600.0,6.8798,6.9063,6.8798,6.8974,533600.0
2012-09-18 13:00:00,7.81,7.81,7.79,7.8,441600.0,6.8974,6.8974,6.8798,6.8886,441600.0
2012-09-18 14:00:00,7.8,7.81,7.79,7.8,546400.0,6.8886,6.8974,6.8798,6.8886,546400.0
2012-09-18 15:00:00,7.8,7.83,7.8,7.83,945600.0,6.8886,6.9151,6.8886,6.9151,945600.0
2012-09-19 09:30:00,7.86,7.86,7.79,7.82,352000.0,6.9416,6.9416,6.8798,6.9063,352000.0
2012-09-19 10:00:00,7.82,7.86,7.8,7.8,372000.0,6.9063,6.9416,6.8886,6.8886,372000.0
2012-09-19 11:00:00,7.8,7.82,7.79,7.8,178400.0,6.8886,6.9063,6.8798,6.8886,178400.0
2012-09-19 12:00:00,7.8,7.82,7.8,7.81,177600.0,6.8886,6.9063,6.8886,6.8974,177600.0
2012-09-19 13:00:00,7.82,7.82,7.78,7.79,412800.0,6.9063,6.9063,6.8709,6.8798,412800.0
2012-09-19 14:00:00,7.79,7.81,7.78,7.81,367200.0,6.8798,6.8974,6.8709,6.8974,367200.0
2012-09-19 15:00:00,7.81,7.82,7.8,7.8,865600.0,6.8974,6.9063,6.8886,6.8886,865600.0
2012-09-20 09:30:00,7.76,7.79,7.68,7.69,267200.0,6.8533,6.8798,6.7826,6.7914,267200.0
2012-09-20 10:00:00,7.69,7.73,7.68,7.72,438400.0,6.7914,6.8268,6.7826,6.8179,438400.0
2012-09-20 11:00:00,7.72,7.73,7.7,7.72,453600.0,6.8179,6.8268,6.8003,6.8179,453600.0
2012-09-20 12:00:00,7.72,7.73,7.68,7.71,292800.0,6.8179,6.8268,6.7826,6.8091,292800.0
2012-09-20 13:00:00,7.71,7.74,7.7,7.71,481600.0,6.8091,6.8356,6.8003,6.8091,481600.0
2012-09-20 14:00:00,7.71,7.73,7.71,7.72,308800.0,6.8091,6.8268,6.8091,6.8179,308800.0
2012-09-20 15:00:00,7.73,7.74,7.71,7.74,644000.0,6.8268,6.8356,6.8091,6.8356,644000.0
2012-09-21 09:30:00,7.77,7.84,7.77,7.82,1337600.0,6.8621,6.9239,6.8621,6.9063,1337600.0
2012-09-21 10:00:00,7.81,7.81,7.78,7.78,149600.0,6.8974,6.8974,6.8709,6.8709,149600.0
2012-09-21 11:00:00,7.77,7.78,7.76,7.78,219200.0,6.8621,6.8709,6.8533,6.8709,219200.0
2012-09-21 12:00:00,7.78,7.78,7.75,7.75,146400.0,6.8709,6.8709,6.8444,6.8444,146400.0
2012-09-21 13:00:00,7.76,7.77,7.76,7.76,268000.0,6.8533,6.8621,6.8533,6.8533,268000.0
2012-09-21 14:00:00,7.76,7.76,7.74,7.75,444800.0,6.8533,6.8533,6.8356,6.8444,444800.0
2012-09-21 15:00:00,7.75,7.76,7.74,7.74,737600.0,6.8444,6.8533,6.8356,6.8356,737600.0
2012-09-24 09:30:00,7.7,7.7,7.64,7.65,215200.0,6.8003,6.8003,6.7473,6.7561,215200.0
2012-09-24 10:00:00,7.65,7.66,7.62,7.66,443200.0,6.7561,6.7649,6.7296,6.7649,443200.0
2012-09-24 11:00:00,7.65,7.66,7.61,7.62,695200.0,6.7561,6.7649,6.7208,6.7296,695200.0
2012-09-24 12:00:00,7.62,7.62,7.6,7.61,616800.0,6.7296,6.7296,6.712,6.7208,616800.0
2012-09-24 13:00:00,7.61,7.61,7.58,7.59,293600.0,6.7208,6.7208,6.6943,6.7031,293600.0
2012-09-24 14:00:00,7.59,7.63,7.59,7.61,493600.0,6.7031,6.7385,6.7031,6.7208,493600.0
2012-09-24 15:00:00,7.61,7.62,7.58,7.59,1238400.0,6.7208,6.7296,6.6943,6.7031,1238400.0
2012-09-25 09:30:00,7.62,7.62,7.57,7.57,304800.0,6.7296,6.7296,6.6855,6.6855,304800.0
2012-09-25 10:00:00,7.57,7.62,7.57,7.61,468000.0,6.6855,6.7296,6.6855,6.7208,468000.0
2012-09-25 11:00:00,7.61,7.67,7.61,7.67,1037600.0,6.7208,6.7738,6.7208,6.7738,1037600.0
2012-09-25 12:00:00,7.67,7.67,7.61,7.63,504800.0,6.7738,6.7738,6.7208,6.7385,504800.0
2012-09-25 13:00:00,7.64,7.64,7.61,7.62,336800.0,6.7473,6.7473,6.7208,6.7296,336800.0
2012-09-25 14:00:00,7.62,7.62,7.58,7.58,408000.0,6.7296,6.7296,6.6943,6.6943,408000.0
2012-09-25 15:00:00,7.58,7.59,7.52,7.52,2116000.0,6.6943,6.7031,6.6413,6.6413,2116000.0
2012-09-26 09:30:00,7.51,7.52,7.45,7.48,252000.0,6.6325,6.6413,6.5795,6.606,252000.0
2012-09-26 10:00:00,7.48,7.49,7.4,7.4,357600.0,6.606,6.6148,6.5353,6.5353,357600.0
2012-09-26 11:00:00,7.41,7.46,7.4,7.44,487200.0,6.5442,6.5883,6.5353,6.5707,487200.0
2012-09-26 12:00:00,7.44,7.44,7.41,7.43,434400.0,6.5707,6.5707,6.5442,6.5618,434400.0
2012-09-26 13:00:00,7.43,7.44,7.4,7.4,668000.0,6.5618,6.5707,6.5353,6.5353,668000.0
2012-09-26 14:00:00,7.4,7.43,7.4,7.42,747200.0,6.5353,6.5618,6.5353,6.553,747200.0
2012-09-26 15:00:00,7.42,7.42,7.39,7.4,1232800.0,6.553,6.553,6.5265,6.5353,1232800.0
2012-09-27 09:30:00,7.39,7.43,7.38,7.38,664000.0,6.5265,6.5618,6.5177,6.5177,664000.0
2012-09-27 10:00:00,7.38,7.38,7.33,7.36,1028800.0,6.5177,6.5177,6.4735,6.5,1028800.0
2012-09-27 11:00:00,7.36,7.37,7.34,7.37,1378400.0,6.5,6.5088,6.4823,6.5088,1378400.0
2012-09-27 12:00:00,7.37,7.41,7.37,7.39,1256000.0,6.5088,6.5442,6.5088,6.5265,1256000.0
2012-09-27 13:00:00,7.39,7.41,7.39,7.39,1057600.0,6.5265,6.5442,6.5265,6.5265,1057600.0
2012-09-27 14:00:00,7.39,7.4,7.38,7.39,1159200.0,6.5265,6.5353,6.5177,6.5265,1159200.0
2012-09-27 15:00:00,7.39,7.42,7.39,7.41,1923200.0,6.5265,6.553,6.5265,6.5442,1923200.0
2012-09-28 09:30:00,7.37,7.41,7.36,7.37,444800.0,6.5088,6.5442,6.5,6.5088,444800.0
2012-09-28 10:00:00,7.37,7.38,7.33,7.35,1532000.0,6.5088,6.5177,6.4735,6.4912,1532000.0
2012-09-28 11:00:00,7.35,7.36,7.33,7.35,535200.0,6.4912,6.5,6.4735,6.4912,535200.0
2012-09-28 12:00:00,7.34,7.39,7.34,7.35,1430400.0,6.4823,6.5265,6.4823,6.4912,1430400.0
2012-09-28 13:00:00,7.35,7.36,7.33,7.35,874400.0,6.4912,6.5,6.4735,6.4912,874400.0
2012-09-28 14:00:00,7.35,7.37,7.34,7.35,768000.0,6.4912,6.5088,6.4823,6.4912,768000.0
2012-09-28 15:00:00,7.35,7.37,7.35,7.36,2371200.0,6.4912,6.5088,6.4912,6.5,2371200.0
2012-10-01 09:30:00,7.4,7.44,7.3,7.32,785600.0,6.5353,6.5707,6.447,6.4647,785600.0
2012-10-01 10:00:00,7.32,7.37,7.32,7.35,1455200.0,6.4647,6.5088,6.4647,6.4912,1455200.0
2012-10-01 11:00:00,7.35,7.37,7.3,7.3,1328800.0,6.4912,6.5088,6.447,6.447,1328800.0
2012-10-01 12:00:00,7.3,7.33,7.29,7.3,887200.0,6.447,6.4735,6.4382,6.447,887200.0
2012-10-01 13:00:00,7.3,7.3,7.23,7.24,1352000.0,6.447,6.447,6.3852,6.394,1352000.0
2012-10-01 14:00:00,7.24,7.27,7.21,7.23,1334400.0,6.394,6.4205,6.3675,6.3852,1334400.0
2012-10-01 15:00:00,7.23,7.23,7.19,7.22,3284000.0,6.3852,6.3852,6.3499,6.3764,3284000.0
2012-10-02 09:30:00,7.28,7.28,7.22,7.26,560800.0,6.4293,6.4293,6.3764,6.4117,560800.0
2012-10-02 10:00:00,7.26,7.26,7.21,7.22,947200.0,6.4117,6.4117,6.3675,6.3764,947200.0
2012-10-02 11:00:00,7.22,7.23,7.18,7.19,812800.0,6.3764,6.3852,6.341,6.3499,812800.0
2012-10-02 12:00:00,7.19,7.24,7.19,7.24,612800.0,6.3499,6.394,6.3499,6.394,612800.0
2012-10-02 13:00:00,7.24,7.24,7.21,7.23,848000.0,6.394,6.394,6.3675,6.3852,848000.0
2012-10-02 14:00:00,7.23,7.24,7.21,7.21,416800.0,6.3852,6.394,6.3675,6.3675,416800.0
2012-10-02 15:00:00,7.22,7.26,7.21,7.25,1111200.0,6.3764,6.4117,6.3675,6.4029,1111200.0
2012-10-03 09:30:00,7.27,7.28,7.22,7.24,352000.0,6.4205,6.4293,6.3764,6.394,352000.0
2012-10-03 10:00:00,7.24,7.27,7.21,7.25,907200.0,6.394,6.4205,6.3675,6.4029,907200.0
2012-10-03 11:00:00,7.25,7.31,7.25,7.3,989600.0,6.4029,6.4558,6.4029,6.447,989600.0
2012-10-03 12:00:00,7.3,7.31,7.28,7.29,676000.0,6.447,6.4558,6.4293,6.4382,676000.0
2012-10-03 13:00:00,7.29,7.3,7.28,7.29,718400.0,6.4382,6.447,6.4293,6.4382,718400.0
2012-10-03 14:00:00,7.29,7.3,7.27,7.28,672000.0,6.4382,6.447,6.4205,6.4293,672000.0
2012-10-03 15:00:00,7.28,7.3,7.26,7.28,1026400.0,6.4293,6.447,6.4117,6.4293,1026400.0
2012-10-04 09:30:00,7.31,7.31,7.23,7.25,668800.0,6.4558,6.4558,6.3852,6.4029,668800.0
2012-10-04 10:00:00,7.25,7.29,7.24,7.26,984000.0,6.4029,6.4382,6.394,6.4117,984000.0
2012-10-04 11:00:00,7.26,7.26,7.21,7.22,534400.0,6.4117,6.4117,6.3675,6.3764,534400.0
2012-10-04 12:00:00,7.22,7.26,7.21,7.25,497600.0,6.3764,6.4117,6.3675,6.4029,497600.0
2012-10-04 13:00:00,7.25,7.26,7.24,7.25,803200.0,6.4029,6.4117,6.394,6.4029,803200.0
2012-10-04 14:00:00,7.25,7.26,7.23,7.26,757600.0,6.4029,6.4117,6.3852,6.4117,757600.0
2012-10-04 15:00:00,7.26,7.27,7.24,7.24,1748800.0,6.4117,6.4205,6.394,6.394,1748800.0
2012-10-05 09:30:00,7.28,7.34,7.25,7.33,431200.0,6.4293,6.4823,6.4029,6.4735,431200.0
2012-10-05 10:00:00,7.34,7.37,7.31,7.34,669600.0,6.4823,6.5088,6.4558,6.4823,669600.0
2012-10-05 11:00:00,7.34,7.35,7.33,7.33,440000.0,6.4823,6.4912,6.4735,6.4735,440000.0
2012-10-05 12:00:00,7.33,7.35,7.32,7.34,191200.0,6.4735,6.4912,6.4647,6.4823,191200.0
2012-10-05 13:00:00,7.34,7.34,7.3,7.33,351200.0,6.4823,6.4823,6.447,6.4735,351200.0
2012-10-05 14:00:00,7.33,7.35,7.3,7.3,419200.0,6.4735,6.4912,6.447,6.447,419200.0
2012-10-05 15:00:00,7.3,7.35,7.3,7.34,2227200.0,6.447,6.4912,6.447,6.4823,2227200.0
2012-10-08 09:30:00,7.29,7.34,7.29,7.33,810400.0,6.4382,6.4823,6.4382,6.4735,810400.0
2012-10-08 10:00:00,7.34,7.35,7.28,7.3,733600.0,6.4823,6.4912,6.4293,6.447,733600.0
2012-10-08 11:00:00,7.3,7.31,7.28,7.31,618400.0,6.447,6.4558,6.4293,6.4558,618400.0
2012-10-08 12:00:00,7.31,7.32,7.29,7.32,691200.0,6.4558,6.4647,6.4382,6.4647,691200.0
2012-10-08 13:00:00,7.33,7.33,7.3,7.31,780000.0,6.4735,6.4735,6.447,6.4558,780000.0
2012-10-08 14:00:00,7.31,7.31,7.27,7.27,1836800.0,6.4558,6.4558,6.4205,6.4205,1836800.0
2012-10-08 15:00:00,7.27,7.29,7.27,7.29,3184800.0,6.4205,6.4382,6.4205,6.4382,3184800.0
2012-10-09 09:30:00,7.28,7.32,7.26,7.3,2149600.0,6.4293,6.4647,6.4117,6.447,2149600.0
2012-10-09 10:00:00,7.31,7.32,7.28,7.29,1534400.0,6.4558,6.4647,6.4293,6.4382,1534400.0
2012-10-09 11:00:00,7.29,7.31,7.27,7.29,1014400.0,6.4382,6.4558,6.4205,6.4382,1014400.0
2012-10-09 12:00:00,7.29,7.31,7.28,7.3,449600.0,6.4382,6.4558,6.4293,6.447,449600.0
2012-10-09 13:00:00,7.3,7.33,7.3,7.32,616000.0,6.447,6.4735,6.447,6.4647,616000.0
2012-10-09 14:00:00,7.32,7.34,7.32,7.33,744000.0,6.4647,6.4823,6.4647,6.4735,744000.0
2012-10-09 15:00:00,7.33,7.34,7.29,7.31,2253600.0,6.4735,6.4823,6.4382,6.4558,2253600.0
2012-10-10 09:30:00,7.29,7.31,7.26,7.31,860800.0,6.4382,6.4558,6.4117,6.4558,860800.0
2012-10-10 10:00:00,7.31,7.32,7.28,7.28,641600.0,6.4558,6.4647,6.4293,6.4293,641600.0
2012-10-10 11:00:00,7.28,7.3,7.26,7.27,908800.0,6.4293,6.447,6.4117,6.4205,908800.0
2012-10-10 12:00:00,7.27,7.28,7.25,7.27,780800.0,6.4205,6.4293,6.4029,6.4205,780800.0
2012-10-10 13:00:00,7.27,7.28,7.25,7.27,442400.0,6.4205,6.4293,6.4029,6.4205,442400.0
2012-10-10 14:00:00,7.27,7.29,7.27,7.27,750400.0,6.4205,6.4382,6.4205,6.4205,750400.0
2012-10-10 15:00:00,7.28,7.3,7.26,7.3,1928000.0,6.4293,6.447,6.4117,6.447,1928000.0
2012-10-11 09:30:00,7.35,7.36,7.31,7.33,488000.0,6.4912,6.5,6.4558,6.4735,488000.0
2012-10-11 10:00:00,7.33,7.36,7.31,7.34,606400.0,6.4735,6.5,6.4558,6.4823,606400.0
2012-10-11 11:00:00,7.34,7.34,7.31,7.32,499200.0,6.4823,6.4823,6.4558,6.4647,499200.0
2012-10-11 12:00:00,7.32,7.32,7.31,7.31,265600.0,6.4647,6.4647,6.4558,6.4558,265600.0
2012-10-11 13:00:00,7.31,7.32,7.28,7.29,355200.0,6.4558,6.4647,6.4293,6.4382,355200.0
2012-10-11 14:00:00,7.29,7.32,7.29,7.31,668000.0,6.4382,6.4647,6.4382,6.4558,668000.0
2012-10-11 15:00:00,7.31,7.33,7.31,7.31,1621600.0,6.4558,6.4735,6.4558,6.4558,1621600.0
2012-10-12 09:30:00,7.32,7.36,7.29,7.36,646400.0,6.4647,6.5,6.4382,6.5,646400.0
2012-10-12 10:00:00,7.36,7.37,7.33,7.36,1776000.0,6.5,6.5088,6.4735,6.5,1776000.0
2012-10-12 11:00:00,7.37,7.37,7.3,7.31,1314400.0,6.5088,6.5088,6.447,6.4558,1314400.0
2012-10-12 12:00:00,7.31,7.32,7.29,7.31,975200.0,6.4558,6.4647,6.4382,6.4558,975200.0
2012-10-12 13:00:00,7.31,7.33,7.29,7.33,974400.0,6.4558,6.4735,6.4382,6.4735,974400.0
2012-10-12 14:00:00,7.33,7.35,7.31,7.34,903200.0,6.4735,6.4912,6.4558,6.4823,903200.0
2012-10-12 15:00:00,7.34,7.35,7.31,7.32,1345600.0,6.4823,6.4912,6.4558,6.4647,1345600.0
2012-10-15 09:30:00,7.34,7.38,7.33,7.33,536000.0,6.4823,6.5177,6.4735,6.4735,536000.0
2012-10-15 10:00:00,7.33,7.34,7.29,7.33,1024800.0,6.4735,6.4823,6.4382,6.4735,1024800.0
2012-10-15 11:00:00,7.33,7.38,7.32,7.37,1274400.0,6.4735,6.5177,6.4647,6.5088,1274400.0
2012-10-15 12:00:00,7.37,7.39,7.35,7.37,976800.0,6.5088,6.5265,6.4912,6.5088,976800.0
2012-10-15 13:00:00,7.37,7.38,7.36,7.38,1308800.0,6.5088,6.5177,6.5,6.5177,1308800.0
2012-10-15 14:00:00,7.37,7.39,7.36,7.37,1010400.0,6.5088,6.5265,6.5,6.5088,1010400.0
2012-10-15 15:00:00,7.37,7.38,7.35,7.38,2086400.0,6.5088,6.5177,6.4912,6.5177,2086400.0
2012-10-16 09:30:00,7.4,7.5,7.38,7.47,1420000.0,6.5353,6.6236,6.5177,6.5971,1420000.0
2012-10-16 10:00:00,7.47,7.47,7.44,7.46,2057600.0,6.5971,6.5971,6.5707,6.5883,2057600.0
2012-10-16 11:00:00,7.46,7.48,7.45,7.46,1703200.0,6.5883,6.606,6.5795,6.5883,1703200.0
2012-10-16 12:00:00,7.46,7.48,7.46,7.47,996000.0,6.5883,6.606,6.5883,6.5971,996000.0
2012-10-16 13:00:00,7.47,7.5,7.46,7.5,2088000.0,6.5971,6.6236,6.5883,6.6236,2088000.0
2012-10-16 14:00:00,7.5,7.52,7.49,7.52,869600.0,6.6236,6.6413,6.6148,6.6413,869600.0
2012-10-16 15:00:00,7.51,7.52,7.5,7.52,2464800.0,6.6325,6.6413,6.6236,6.6413,2464800.0
2012-10-17 09:30:00,7.69,7.75,7.59,7.66,1575200.0,6.7914,6.8444,6.7031,6.7649,1575200.0
2012-10-17 10:00:00,7.65,7.72,7.65,7.69,1477600.0,6.7561,6.8179,6.7561,6.7914,1477600.0
2012-10-17 11:00:00,7.69,7.72,7.68,7.71,1084800.0,6.7914,6.8179,6.7826,6.8091,1084800.0
2012-10-17 12:00:00,7.71,7.75,7.7,7.7,954400.0,6.8091,6.8444,6.8003,6.8003,954400.0
2012-10-17 13:00:00,7.7,7.72,7.67,7.68,762400.0,6.8003,6.8179,6.7738,6.7826,762400.0
2012-10-17 14:00:00,7.68,7.7,7.67,7.68,736800.0,6.7826,6.8003,6.7738,6.7826,736800.0
2012-10-17 15:00:00,7.68,7.7,7.67,7.68,2624800.0,6.7826,6.8003,6.7738,6.7826,2624800.0
2012-10-18 09:30:00,7.73,7.74,7.69,7.74,904800.0,6.8268,6.8356,6.7914,6.8356,904800.0
2012-10-18 10:00:00,7.74,7.75,7.68,7.69,2187200.0,6.8356,6.8444,6.7826,6.7914,2187200.0
2012-10-18 11:00:00,7.69,7.73,7.68,7.72,660000.0,6.7914,6.8268,6.7826,6.8179,660000.0
2012-10-18 12:00:00,7.73,7.75,7.69,7.7,947200.0,6.8268,6.8444,6.7914,6.8003,947200.0
2012-10-18 13:00:00,7.7,7.7,7.66,7.67,528800.0,6.8003,6.8003,6.7649,6.7738,528800.0
2012-10-18 14:00:00,7.67,7.68,7.65,7.68,678400.0,6.7738,6.7826,6.7561,6.7826,678400.0
2012-10-18 15:00:00,7.68,7.73,7.67,7.72,2688800.0,6.7826,6.8268,6.7738,6.8179,2688800.0
2012-10-19 09:30:00,7.71,7.73,7.67,7.71,1968800.0,6.8091,6.8268,6.7738,6.8091,1968800.0
2012-10-19 10:00:00,7.71,7.73,7.7,7.73,733600.0,6.8091,6.8268,6.8003,6.8268,733600.0
2012-10-19 11:00:00,7.73,7.73,7.68,7.69,1772800.0,6.8268,6.8268,6.7826,6.7914,1772800.0
2012-10-19 12:00:00,7.69,7.7,7.66,7.66,464800.0,6.7914,6.8003,6.7649,6.7649,464800.0
2012-10-19 13:00:00,7.66,7.67,7.63,7.64,556800.0,6.7649,6.7738,6.7385,6.7473,556800.0
2012-10-19 14:00:00,7.64,7.65,7.63,7.64,800800.0,6.7473,6.7561,6.7385,6.7473,800800.0
2012-10-19 15:00:00,7.64,7.66,7.63,7.64,1957600.0,6.7473,6.7649,6.7385,6.7473,1957600.0
2012-10-22 09:30:00,7.61,7.69,7.61,7.68,703200.0,6.7208,6.7914,6.7208,6.7826,703200.0
2012-10-22 10:00:00,7.68,7.72,7.68,7.72,930400.0,6.7826,6.8179,6.7826,6.8179,930400.0
2012-10-22 11:00:00,7.72,7.73,7.7,7.72,716000.0,6.8179,6.8268,6.8003,6.8179,716000.0
2012-10-22 12:00:00,7.72,7.72,7.67,7.67,707200.0,6.8179,6.8179,6.7738,6.7738,707200.0
2012-10-22 13:00:00,7.67,7.68,7.64,7.65,635200.0,6.7738,6.7826,6.7473,6.7561,635200.0
2012-10-22 14:00:00,7.65,7.67,7.64,7.65,794400.0,6.7561,6.7738,6.7473,6.7561,794400.0
2012-10-22 15:00:00,7.65,7.71,7.64,7.7,1504000.0,6.7561,6.8091,6.7473,6.8003,1504000.0
2012-10-23 09:30:00,7.6,7.61,7.53,7.53,820800.0,6.712,6.7208,6.6501,6.6501,820800.0
2012-10-23 10:00:00,7.53,7.56,7.51,7.56,1448800.0,6.6501,6.6766,6.6325,6.6766,1448800.0
2012-10-23 11:00:00,7.56,7.58,7.55,7.58,1141600.0,6.6766,6.6943,6.6678,6.6943,1141600.0
2012-10-23 12:00:00,7.58,7.64,7.57,7.63,774400.0,6.6943,6.7473,6.6855,6.7385,774400.0
2012-10-23 13:00:00,7.64,7.65,7.61,7.62,1095200.0,6.7473,6.7561,6.7208,6.7296,1095200.0
2012-10-23 14:00:00,7.62,7.65,7.61,7.63,812000.0,6.7296,6.7561,6.7208,6.7385,812000.0
2012-10-23 15:00:00,7.63,7.65,7.61,7.63,2133600.0,6.7385,6.7561,6.7208,6.7385,2133600.0
2012-10-24 09:30:00,7.63,7.63,7.5,7.52,874400.0,6.7385,6.7385,6.6236,6.6413,874400.0
2012-10-24 10:00:00,7.52,7.55,7.49,7.53,1324000.0,6.6413,6.6678,6.6148,6.6501,1324000.0
2012-10-24 11:00:00,7.52,7.53,7.46,7.46,947200.0,6.6413,6.6501,6.5883,6.5883,947200.0
2012-10-24 12:00:00,7.46,7.49,7.45,7.48,1002400.0,6.5883,6.6148,6.5795,6.606,1002400.0
2012-10-24 13:00:00,7.49,7.51,7.48,7.49,836800.0,6.6148,6.6325,6.606,6.6148,836800.0
2012-10-24 14:00:00,7.49,7.51,7.46,7.48,912800.0,6.6148,6.6325,6.5883,6.606,912800.0
2012-10-24 15:00:00,7.48,7.49,7.47,7.49,1696800.0,6.606,6.6148,6.5971,6.6148,1696800.0
2012-10-25 09:30:00,7.54,7.57,7.52,7.57,226400.0,6.659,6.6855,6.6413,6.6855,226400.0
2012-10-25 10:00:00,7.56,7.57,7.54,7.56,798400.0,6.6766,6.6855,6.659,6.6766,798400.0
2012-10-25 11:00:00,7.56,7.58,7.52,7.54,605600.0,6.6766,6.6943,6.6413,6.659,605600.0
2012-10-25 12:00:00,7.54,7.55,7.49,7.53,1002400.0,6.659,6.6678,6.6148,6.6501,1002400.0
2012-10-25 13:00:00,7.53,7.54,7.51,7.51,492800.0,6.6501,6.659,6.6325,6.6325,492800.0
2012-10-25 14:00:00,7.51,7.51,7.49,7.5,733600.0,6.6325,6.6325,6.6148,6.6236,733600.0
2012-10-25 15:00:00,7.5,7.51,7.5,7.51,1537600.0,6.6236,6.6325,6.6236,6.6325,1537600.0
2012-10-26 09:30:00,7.52,7.54,7.48,7.5,619200.0,6.6413,6.659,6.606,6.6236,619200.0
2012-10-26 10:00:00,7.5,7.52,7.47,7.5,1153600.0,6.6236,6.6413,6.5971,6.6236,1153600.0
2012-10-26 11:00:00,7.5,7.5,7.47,7.48,992000.0,6.6236,6.6236,6.5971,6.606,992000.0
2012-10-26 12:00:00,7.47,7.48,7.46,7.48,559200.0,6.5971,6.606,6.5883,6.606,559200.0
2012-10-26 13:00:00,7.49,7.53,7.48,7.52,506400.0,6.6148,6.6501,6.606,6.6413,506400.0
2012-10-26 14:00:00,7.52,7.54,7.51,7.53,637600.0,6.6413,6.659,6.6325,6.6501,637600.0
2012-10-26 15:00:00,7.53,7.55,7.51,7.52,1427200.0,6.6501,6.6678,6.6325,6.6413,1427200.0
2012-10-31 09:30:00,7.51,7.57,7.47,7.56,248000.0,6.6325,6.6855,6.5971,6.6766,248000.0
2012-10-31 10:00:00,7.56,7.6,7.55,7.57,596000.0,6.6766,6.712,6.6678,6.6855,596000.0
2012-10-31 11:00:00,7.56,7.58,7.54,7.56,416000.0,6.6766,6.6943,6.659,6.6766,416000.0
2012-10-31 12:00:00,7.56,7.56,7.49,7.5,500800.0,6.6766,6.6766,6.6148,6.6236,500800.0
2012-10-31 13:00:00,7.5,7.51,7.48,7.51,228800.0,6.6236,6.6325,6.606,6.6325,228800.0
2012-10-31 14:00:00,7.51,7.55,7.51,7.53,339200.0,6.6325,6.6678,6.6325,6.6501,339200.0
2012-10-31 15:00:00,7.53,7.55,7.51,7.52,1127200.0,6.6501,6.6678,6.6325,6.6413,1127200.0
2012-11-01 09:30:00,7.51,7.59,7.51,7.55,492000.0,6.6325,6.7031,6.6325,6.6678,492000.0
2012-11-01 10:00:00,7.56,7.66,7.56,7.63,1012000.0,6.6766,6.7649,6.6766,6.7385,1012000.0
2012-11-01 11:00:00,7.63,7.65,7.62,7.64,297600.0,6.7385,6.7561,6.7296,6.7473,297600.0
2012-11-01 12:00:00,7.64,7.65,7.62,7.63,378400.0,6.7473,6.7561,6.7296,6.7385,378400.0
2012-11-01 13:00:00,7.63,7.63,7.61,7.62,308800.0,6.7385,6.7385,6.7208,6.7296,308800.0
2012-11-01 14:00:00,7.62,7.63,7.62,7.63,392000.0,6.7296,6.7385,6.7296,6.7385,392000.0
2012-11-01 15:00:00,7.63,7.64,7.62,7.63,1304800.0,6.7385,6.7473,6.7296,6.7385,1304800.0
2012-11-02 09:30:00,7.66,7.69,7.52,7.65,546400.0,6.7649,6.7914,6.6413,6.7561,546400.0
2012-11-02 10:00:00,7.65,7.65,7.61,7.63,456000.0,6.7561,6.7561,6.7208,6.7385,456000.0
2012-11-02 11:00:00,7.63,7.65,7.62,7.62,320800.0,6.7385,6.7561,6.7296,6.7296,320800.0
2012-11-02 12:00:00,7.62,7.66,7.62,7.65,173600.0,6.7296,6.7649,6.7296,6.7561,173600.0
2012-11-02 13:00:00,7.64,7.65,7.61,7.61,201600.0,6.7473,6.7561,6.7208,6.7208,201600.0
2012-11-02 14:00:00,7.61,7.64,7.61,7.63,413600.0,6.7208,6.7473,6.7208,6.7385,413600.0
2012-11-02 15:00:00,7.63,7.63,7.6,7.61,905600.0,6.7385,6.7385,6.712,6.7208,905600.0
2012-11-05 09:30:00,7.57,7.63,7.54,7.63,424000.0,6.6855,6.7385,6.659,6.7385,424000.0
2012-11-05 10:00:00,7.63,7.64,7.61,7.64,513600.0,6.7385,6.7473,6.7208,6.7473,513600.0
2012-11-05 11:00:00,7.64,7.66,7.63,7.64,338400.0,6.7473,6.7649,6.7385,6.7473,338400.0
2012-11-05 12:00:00,7.64,7.64,7.63,7.63,181600.0,6.7473,6.7473,6.7385,6.7385,181600.0
2012-11-05 13:00:00,7.63,7.69,7.63,7.69,396800.0,6.7385,6.7914,6.7385,6.7914,396800.0
2012-11-05 14:00:00,7.69,7.73,7.68,7.73,572000.0,6.7914,6.8268,6.7826,6.8268,572000.0
2012-11-05 15:00:00,7.73,7.73,7.71,7.72,1268000.0,6.8268,6.8268,6.8091,6.8179,1268000.0
2012-11-06 09:30:00,7.7,7.75,7.68,7.75,179200.0,6.8003,6.8444,6.7826,6.8444,179200.0
2012-11-06 10:00:00,7.75,7.78,7.74,7.78,876800.0,6.8444,6.8709,6.8356,6.8709,876800.0
2012-11-06 11:00:00,7.78,7.84,7.77,7.83,724800.0,6.8709,6.9239,6.8621,6.9151,724800.0
2012-11-06 12:00:00,7.83,7.84,7.78,7.78,592800.0,6.9151,6.9239,6.8709,6.8709,592800.0
2012-11-06 13:00:00,7.79,7.8,7.77,7.77,664000.0,6.8798,6.8886,6.8621,6.8621,664000.0
2012-11-06 14:00:00,7.78,7.79,7.77,7.79,472800.0,6.8709,6.8798,6.8621,6.8798,472800.0
2012-11-06 15:00:00,7.78,7.79,7.74,7.77,2056800.0,6.8709,6.8798,6.8356,6.8621,2056800.0
2012-11-07 09:30:00,7.62,7.81,7.62,7.69,695200.0,6.7296,6.8974,6.7296,6.7914,695200.0
2012-11-07 10:00:00,7.69,7.7,7.65,7.65,1250400.0,6.7914,6.8003,6.7561,6.7561,1250400.0
2012-11-07 11:00:00,7.65,7.68,7.65,7.68,1040800.0,6.7561,6.7826,6.7561,6.7826,1040800.0
2012-11-07 12:00:00,7.68,7.69,7.64,7.64,581600.0,6.7826,6.7914,6.7473,6.7473,581600.0
2012-11-07 13:00:00,7.64,7.66,7.63,7.65,668000.0,6.7473,6.7649,6.7385,6.7561,668000.0
2012-11-07 14:00:00,7.65,7.67,7.64,7.65,665600.0,6.7561,6.7738,6.7473,6.7561,665600.0
2012-11-07 15:00:00,7.66,7.67,7.61,7.61,1793600.0,6.7649,6.7738,6.7208,6.7208,1793600.0
2012-11-08 09:30:00,7.62,7.63,7.59,7.6,1152800.0,6.7296,6.7385,6.7031,6.712,1152800.0
2012-11-08 10:00:00,7.6,7.61,7.55,7.57,1400000.0,6.712,6.7208,6.6678,6.6855,1400000.0
2012-11-08 11:00:00,7.56,7.57,7.54,7.56,717600.0,6.6766,6.6855,6.659,6.6766,717600.0
2012-11-08 12:00:00,7.56,7.56,7.54,7.56,547200.0,6.6766,6.6766,6.659,6.6766,547200.0
2012-11-08 13:00:00,7.56,7.56,7.5,7.51,1252800.0,6.6766,6.6766,6.6236,6.6325,1252800.0
2012-11-08 14:00:00,7.51,7.55,7.49,7.54,1592000.0,6.6325,6.6678,6.6148,6.659,1592000.0
2012-11-08 15:00:00,7.54,7.59,7.53,7.55,2147200.0,6.659,6.7031,6.6501,6.6678,2147200.0
2012-11-09 09:30:00,7.54,7.62,7.5,7.6,354400.0,6.659,6.7296,6.6236,6.712,354400.0
2012-11-09 10:00:00,7.6,7.66,7.6,7.65,901600.0,6.712,6.7649,6.712,6.7561,901600.0
2012-11-09 11:00:00,7.65,7.67,7.63,7.63,759200.0,6.7561,6.7738,6.7385,6.7385,759200.0
2012-11-09 12:00:00,7.64,7.68,7.64,7.66,472800.0,6.7473,6.7826,6.7473,6.7649,472800.0
2012-11-09 13:00:00,7.66,7.68,7.61,7.64,970400.0,6.7649,6.7826,6.7208,6.7473,970400.0
2012-11-09 14:00:00,7.64,7.66,7.61,7.65,468000.0,6.7473,6.7649,6.7208,6.7561,468000.0
2012-11-09 15:00:00,7.65,7.67,7.63,7.64,1733600.0,6.7561,6.7738,6.7385,6.7473,1733600.0
2012-11-12 09:30:00,7.64,7.68,7.63,7.65,232000.0,6.7473,6.7826,6.7385,6.7561,232000.0
2012-11-12 10:00:00,7.65,7.65,7.58,7.61,556000.0,6.7561,6.7561,6.6943,6.7208,556000.0
2012-11-12 11:00:00,7.61,7.63,7.6,7.63,334400.0,6.7208,6.7385,6.712,6.7385,334400.0
2012-11-12 12:00:00,7.63,7.68,7.63,7.68,285600.0,6.7385,6.7826,6.7385,6.7826,285600.0
2012-11-12 13:00:00,7.68,7.69,7.66,7.69,321600.0,6.7826,6.7914,6.7649,6.7914,321600.0
2012-11-12 14:00:00,7.69,7.7,7.67,7.69,353600.0,6.7914,6.8003,6.7738,6.7914,353600.0
2012-11-12 15:00:00,7.7,7.7,7.67,7.67,1044800.0,6.8003,6.8003,6.7738,6.7738,1044800.0
2012-11-13 09:30:00,7.61,7.63,7.59,7.61,255200.0,6.7208,6.7385,6.7031,6.7208,255200.0
2012-11-13 10:00:00,7.61,7.67,7.59,7.67,197600.0,6.7208,6.7738,6.7031,6.7738,197600.0
2012-11-13 11:00:00,7.67,7.69,7.66,7.67,236800.0,6.7738,6.7914,6.7649,6.7738,236800.0
2012-11-13 12:00:00,7.67,7.67,7.63,7.65,230400.0,6.7738,6.7738,6.7385,6.7561,230400.0
2012-11-13 13:00:00,7.65,7.66,7.63,7.65,372800.0,6.7561,6.7649,6.7385,6.7561,372800.0
2012-11-13 14:00:00,7.65,7.66,7.62,7.62,477600.0,6.7561,6.7649,6.7296,6.7296,477600.0
2012-11-13 15:00:00,7.62,7.63,7.58,7.58,878400.0,6.7296,6.7385,6.6943,6.6943,878400.0
2012-11-14 09:30:00,7.59,7.62,7.57,7.58,220000.0,6.7031,6.7296,6.6855,6.6943,220000.0
2012-11-14 10:00:00,7.58,7.58,7.5,7.52,1380800.0,6.6943,6.6943,6.6236,6.6413,1380800.0
2012-11-14 11:00:00,7.52,7.52,7.48,7.5,512000.0,6.6413,6.6413,6.606,6.6236,512000.0
2012-11-14 12:00:00,7.5,7.5,7.47,7.48,439200.0,6.6236,6.6236,6.5971,6.606,439200.0
2012-11-14 13:00:00,7.47,7.49,7.46,7.47,408000.0,6.5971,6.6148,6.5883,6.5971,408000.0
2012-11-14 14:00:00,7.47,7.49,7.43,7.43,375200.0,6.5971,6.6148,6.5618,6.5618,375200.0
2012-11-14 15:00:00,7.43,7.43,7.38,7.41,1500000.0,6.5618,6.5618,6.5177,6.5442,1500000.0
2012-11-15 09:30:00,7.4,7.44,7.34,7.35,439200.0,6.5353,6.5707,6.4823,6.4912,439200.0
2012-11-15 10:00:00,7.35,7.38,7.33,7.35,728800.0,6.4912,6.5177,6.4735,6.4912,728800.0
2012-11-15 11:00:00,7.35,7.35,7.3,7.31,550400.0,6.4912,6.4912,6.447,6.4558,550400.0
2012-11-15 12:00:00,7.32,7.32,7.29,7.31,291200.0,6.4647,6.4647,6.4382,6.4558,291200.0
2012-11-15 13:00:00,7.31,7.34,7.31,7.33,548800.0,6.4558,6.4823,6.4558,6.4735,548800.0
2012-11-15 14:00:00,7.33,7.34,7.32,7.32,552800.0,6.4735,6.4823,6.4647,6.4647,552800.0
2012-11-15 15:00:00,7.32,7.36,7.29,7.34,1804800.0,6.4647,6.5,6.4382,6.4823,1804800.0
2012-11-16 09:30:00,7.34,7.37,7.29,7.3,991200.0,6.4823,6.5088,6.4382,6.447,991200.0
2012-11-16 10:00:00,7.3,7.33,7.28,7.32,348000.0,6.447,6.4735,6.4293,6.4647,348000.0
2012-11-16 11:00:00,7.31,7.39,7.3,7.39,615200.0,6.4558,6.5265,6.447,6.5265,615200.0
2012-11-16 12:00:00,7.39,7.42,7.37,7.41,218400.0,6.5265,6.553,6.5088,6.5442,218400.0
2012-11-16 13:00:00,7.41,7.41,7.36,7.38,233600.0,6.5442,6.5442,6.5,6.5177,233600.0
2012-11-16 14:00:00,7.38,7.39,7.33,7.36,656800.0,6.5177,6.5265,6.4735,6.5,656800.0
2012-11-16 15:00:00,7.36,7.4,7.35,7.39,1041600.0,6.5,6.5353,6.4912,6.5265,1041600.0
2012-11-19 09:30:00,7.46,7.52,7.46,7.48,300800.0,6.5883,6.6413,6.5883,6.606,300800.0
2012-11-19 10:00:00,7.49,7.5,7.47,7.5,237600.0,6.6148,6.6236,6.5971,6.6236,237600.0
2012-11-19 11:00:00,7.49,7.52,7.49,7.51,299200.0,6.6148,6.6413,6.6148,6.6325,299200.0
2012-11-19 12:00:00,7.51,7.52,7.5,7.51,168000.0,6.6325,6.6413,6.6236,6.6325,168000.0
2012-11-19 13:00:00,7.51,7.53,7.51,7.53,335200.0,6.6325,6.6501,6.6325,6.6501,335200.0
2012-11-19 14:00:00,7.53,7.56,7.52,7.54,504000.0,6.6501,6.6766,6.6413,6.659,504000.0
2012-11-19 15:00:00,7.54,7.57,7.54,7.56,980000.0,6.659,6.6855,6.659,6.6766,980000.0
2012-11-20 09:30:00,7.55,7.57,7.53,7.56,191200.0,6.6678,6.6855,6.6501,6.6766,191200.0
2012-11-20 10:00:00,7.56,7.59,7.55,7.56,344000.0,6.6766,6.7031,6.6678,6.6766,344000.0
2012-11-20 11:00:00,7.55,7.57,7.55,7.57,451200.0,6.6678,6.6855,6.6678,6.6855,451200.0
2012-11-20 12:00:00,7.57,7.57,7.53,7.53,158400.0,6.6855,6.6855,6.6501,6.6501,158400.0
2012-11-20 13:00:00,7.53,7.53,7.49,7.51,490400.0,6.6501,6.6501,6.6148,6.6325,490400.0
2012-11-20 14:00:00,7.51,7.53,7.51,7.51,269600.0,6.6325,6.6501,6.6325,6.6325,269600.0
2012-11-20 15:00:00,7.52,7.55,7.52,7.55,524800.0,6.6413,6.6678,6.6413,6.6678,524800.0
2012-11-21 09:30:00,7.57,7.61,7.55,7.59,432000.0,6.6855,6.7208,6.6678,6.7031,432000.0
2012-11-21 10:00:00,7.59,7.59,7.55,7.56,328000.0,6.7031,6.7031,6.6678,6.6766,328000.0
2012-11-21 11:00:00,7.56,7.6,7.56,7.58,278400.0,6.6766,6.712,6.6766,6.6943,278400.0
2012-11-21 12:00:00,7.58,7.6,7.57,7.59,228800.0,6.6943,6.712,6.6855,6.7031,228800.0
2012-11-21 13:00:00,7.6,7.61,7.59,7.6,325600.0,6.712,6.7208,6.7031,6.712,325600.0
2012-11-21 14:00:00,7.6,7.61,7.6,7.6,178400.0,6.712,6.7208,6.712,6.712,178400.0
2012-11-21 15:00:00,7.61,7.61,7.58,7.59,593600.0,6.7208,6.7208,6.6943,6.7031,593600.0
2012-11-23 09:30:00,7.62,7.65,7.6,7.62,183200.0,6.7296,6.7561,6.712,6.7296,183200.0
2012-11-23 10:00:00,7.62,7.66,7.61,7.65,181600.0,6.7296,6.7649,6.7208,6.7561,181600.0
2012-11-23 11:00:00,7.65,7.66,7.64,7.64,171200.0,6.7561,6.7649,6.7473,6.7473,171200.0
2012-11-23 12:00:00,7.64,7.69,7.63,7.69,556800.0,6.7473,6.7914,6.7385,6.7914,556800.0
2012-11-26 09:30:00,7.68,7.72,7.66,7.72,328800.0,6.7826,6.8179,6.7649,6.8179,328800.0
2012-11-26 10:00:00,7.72,7.72,7.67,7.7,384000.0,6.8179,6.8179,6.7738,6.8003,384000.0
2012-11-26 11:00:00,7.71,7.71,7.67,7.7,215200.0,6.8091,6.8091,6.7738,6.8003,215200.0
2012-11-26 12:00:00,7.7,7.73,7.69,7.72,648800.0,6.8003,6.8268,6.7914,6.8179,648800.0
2012-11-26 13:00:00,7.72,7.73,7.7,7.71,755200.0,6.8179,6.8268,6.8003,6.8091,755200.0
2012-11-26 14:00:00,7.71,7.73,7.69,7.73,708000.0,6.8091,6.8268,6.7914,6.8268,708000.0
2012-11-26 15:00:00,7.73,7.73,7.7,7.72,1243200.0,6.8268,6.8268,6.8003,6.8179,1243200.0
2012-11-27 09:30:00,7.71,7.74,7.66,7.7,351200.0,6.8091,6.8356,6.7649,6.8003,351200.0
2012-11-27 10:00:00,7.69,7.69,7.62,7.63,315200.0,6.7914,6.7914,6.7296,6.7385,315200.0
2012-11-27 11:00:00,7.64,7.7,7.64,7.7,229600.0,6.7473,6.8003,6.7473,6.8003,229600.0
2012-11-27 12:00:00,7.7,7.71,7.69,7.71,132000.0,6.8003,6.8091,6.7914,6.8091,132000.0
2012-11-27 13:00:00,7.71,7.72,7.69,7.7,144800.0,6.8091,6.8179,6.7914,6.8003,144800.0
2012-11-27 14:00:00,7.71,7.71,7.65,7.66,394400.0,6.8091,6.8091,6.7561,6.7649,394400.0
2012-11-27 15:00:00,7.66,7.68,7.63,7.63,753600.0,6.7649,6.7826,6.7385,6.7385,753600.0
2012-11-28 09:30:00,7.58,7.6,7.56,7.58,278400.0,6.6943,6.712,6.6766,6.6943,278400.0
2012-11-28 10:00:00,7.58,7.63,7.55,7.62,262400.0,6.6943,6.7385,6.6678,6.7296,262400.0
2012-11-28 11:00:00,7.62,7.65,7.61,7.63,216800.0,6.7296,6.7561,6.7208,6.7385,216800.0
2012-11-28 12:00:00,7.63,7.67,7.62,7.66,332000.0,6.7385,6.7738,6.7296,6.7649,332000.0
2012-11-28 13:00:00,7.66,7.67,7.64,7.67,252000.0,6.7649,6.7738,6.7473,6.7738,252000.0
2012-11-28 14:00:00,7.67,7.67,7.64,7.67,280800.0,6.7738,6.7738,6.7473,6.7738,280800.0
2012-11-28 15:00:00,7.67,7.7,7.66,7.7,588000.0,6.7738,6.8003,6.7649,6.8003,588000.0
2012-11-29 09:30:00,7.71,7.74,7.59,7.72,111200.0,6.8091,6.8356,6.7031,6.8179,111200.0
2012-11-29 10:00:00,7.73,7.75,7.69,7.72,224000.0,6.8268,6.8444,6.7914,6.8179,224000.0
2012-11-29 11:00:00,7.72,7.74,7.69,7.7,464000.0,6.8179,6.8356,6.7914,6.8003,464000.0
2012-11-29 12:00:00,7.7,7.74,7.7,7.73,224000.0,6.8003,6.8356,6.8003,6.8268,224000.0
2012-11-29 13:00:00,7.74,7.75,7.73,7.74,296000.0,6.8356,6.8444,6.8268,6.8356,296000.0
2012-11-29 14:00:00,7.74,7.75,7.73,7.74,279200.0,6.8356,6.8444,6.8268,6.8356,279200.0
2012-11-29 15:00:00,7.74,7.76,7.73,7.75,1333600.0,6.8356,6.8533,6.8268,6.8444,1333600.0
2012-11-30 09:30:00,7.76,7.79,7.74,7.74,444800.0,6.8533,6.8798,6.8356,6.8356,444800.0
2012-11-30 10:00:00,7.75,7.76,7.72,7.74,312800.0,6.8444,6.8533,6.8179,6.8356,312800.0
2012-11-30 11:00:00,7.74,7.75,7.72,7.72,164000.0,6.8356,6.8444,6.8179,6.8179,164000.0
2012-11-30 12:00:00,7.73,7.73,7.71,7.72,132000.0,6.8268,6.8268,6.8091,6.8179,132000.0
2012-11-30 13:00:00,7.72,7.75,7.72,7.73,144000.0,6.8179,6.8444,6.8179,6.8268,144000.0
2012-11-30 14:00:00,7.74,7.75,7.73,7.73,266400.0,6.8356,6.8444,6.8268,6.8268,266400.0
2012-11-30 15:00:00,7.73,7.76,7.73,7.74,1228800.0,6.8268,6.8533,6.8268,6.8356,1228800.0
2012-12-03 09:30:00,7.81,7.84,7.64,7.65,532000.0,6.8974,6.9239,6.7473,6.7561,532000.0
2012-12-03 10:00:00,7.64,7.68,7.63,7.64,359200.0,6.7473,6.7826,6.7385,6.7473,359200.0
2012-12-03 11:00:00,7.64,7.66,7.62,7.66,354400.0,6.7473,6.7649,6.7296,6.7649,354400.0
2012-12-03 12:00:00,7.66,7.66,7.65,7.66,238400.0,6.7649,6.7649,6.7561,6.7649,238400.0
2012-12-03 13:00:00,7.66,7.66,7.63,7.64,204800.0,6.7649,6.7649,6.7385,6.7473,204800.0
2012-12-03 14:00:00,7.64,7.66,7.64,7.64,240000.0,6.7473,6.7649,6.7473,6.7473,240000.0
2012-12-03 15:00:00,7.64,7.66,7.63,7.63,759200.0,6.7473,6.7649,6.7385,6.7385,759200.0
2012-12-04 09:30:00,7.68,7.72,7.63,7.68,331200.0,6.7826,6.8179,6.7385,6.7826,331200.0
2012-12-04 10:00:00,7.67,7.7,7.6,7.62,504800.0,6.7738,6.8003,6.712,6.7296,504800.0
2012-12-04 11:00:00,7.62,7.63,7.59,7.61,392800.0,6.7296,6.7385,6.7031,6.7208,392800.0
2012-12-04 12:00:00,7.61,7.61,7.59,7.6,152000.0,6.7208,6.7208,6.7031,6.712,152000.0
2012-12-04 13:00:00,7.61,7.66,7.59,7.65,176800.0,6.7208,6.7649,6.7031,6.7561,176800.0
2012-12-04 14:00:00,7.65,7.65,7.62,7.62,392000.0,6.7561,6.7561,6.7296,6.7296,392000.0
2012-12-04 15:00:00,7.62,7.65,7.62,7.62,809600.0,6.7296,6.7561,6.7296,6.7296,809600.0
2012-12-05 09:30:00,7.62,7.64,7.58,7.58,148000.0,6.7296,6.7473,6.6943,6.6943,148000.0
2012-12-05 10:00:00,7.59,7.6,7.53,7.54,329600.0,6.7031,6.712,6.6501,6.659,329600.0
2012-12-05 11:00:00,7.54,7.61,7.53,7.6,254400.0,6.659,6.7208,6.6501,6.712,254400.0
2012-12-05 12:00:00,7.61,7.63,7.61,7.61,228800.0,6.7208,6.7385,6.7208,6.7208,228800.0
2012-12-05 13:00:00,7.62,7.62,7.61,7.61,137600.0,6.7296,6.7296,6.7208,6.7208,137600.0
2012-12-05 14:00:00,7.61,7.62,7.6,7.61,260800.0,6.7208,6.7296,6.712,6.7208,260800.0
2012-12-05 15:00:00,7.61,7.64,7.61,7.62,668000.0,6.7208,6.7473,6.7208,6.7296,668000.0
2012-12-06 09:30:00,7.62,7.65,7.58,7.6,78400.0,6.7296,6.7561,6.6943,6.712,78400.0
2012-12-06 10:00:00,7.59,7.63,7.54,7.62,333600.0,6.7031,6.7385,6.659,6.7296,333600.0
2012-12-06 11:00:00,7.62,7.64,7.62,7.63,292800.0,6.7296,6.7473,6.7296,6.7385,292800.0
2012-12-06 12:00:00,7.62,7.63,7.61,7.61,192800.0,6.7296,6.7385,6.7208,6.7208,192800.0
2012-12-06 13:00:00,7.6,7.62,7.6,7.62,156000.0,6.712,6.7296,6.712,6.7296,156000.0
2012-12-06 14:00:00,7.62,7.63,7.6,7.61,379200.0,6.7296,6.7385,6.712,6.7208,379200.0
2012-12-06 15:00:00,7.61,7.65,7.6,7.64,780800.0,6.7208,6.7561,6.712,6.7473,780800.0
2012-12-07 09:30:00,7.67,7.67,7.6,7.61,244800.0,6.7738,6.7738,6.712,6.7208,244800.0
2012-12-07 10:00:00,7.6,7.65,7.6,7.64,352800.0,6.712,6.7561,6.712,6.7473,352800.0
2012-12-07 11:00:00,7.64,7.65,7.61,7.62,572000.0,6.7473,6.7561,6.7208,6.7296,572000.0
2012-12-07 12:00:00,7.61,7.67,7.61,7.67,644000.0,6.7208,6.7738,6.7208,6.7738,644000.0
2012-12-07 13:00:00,7.67,7.7,7.67,7.69,292800.0,6.7738,6.8003,6.7738,6.7914,292800.0
2012-12-07 14:00:00,7.69,7.72,7.68,7.7,288800.0,6.7914,6.8179,6.7826,6.8003,288800.0
2012-12-07 15:00:00,7.7,7.71,7.66,7.7,1199200.0,6.8003,6.8091,6.7649,6.8003,1199200.0
2012-12-10 09:30:00,7.67,7.7,7.64,7.69,241600.0,6.7853,6.8118,6.7587,6.803,241600.0
2012-12-10 10:00:00,7.69,7.72,7.68,7.72,340800.0,6.803,6.8295,6.7941,6.8295,340800.0
2012-12-10 11:00:00,7.72,7.73,7.7,7.71,203200.0,6.8295,6.8383,6.8118,6.8207,203200.0
2012-12-10 12:00:00,7.72,7.74,7.72,7.74,228800.0,6.8295,6.8472,6.8295,6.8472,228800.0
2012-12-10 13:00:00,7.74,7.74,7.73,7.73,187200.0,6.8472,6.8472,6.8383,6.8383,187200.0
2012-12-10 14:00:00,7.73,7.75,7.73,7.75,341600.0,6.8383,6.856,6.8383,6.856,341600.0
2012-12-10 15:00:00,7.75,7.76,7.74,7.74,807200.0,6.856,6.8649,6.8472,6.8472,807200.0
2012-12-11 09:30:00,7.77,7.81,7.75,7.81,226400.0,6.8737,6.9091,6.856,6.9091,226400.0
2012-12-11 10:00:00,7.81,7.84,7.8,7.83,239200.0,6.9091,6.9357,6.9003,6.9268,239200.0
2012-12-11 11:00:00,7.83,7.85,7.83,7.84,291200.0,6.9268,6.9445,6.9268,6.9357,291200.0
2012-12-11 12:00:00,7.85,7.87,7.83,7.86,240800.0,6.9445,6.9622,6.9268,6.9534,240800.0
2012-12-11 13:00:00,7.86,7.87,7.86,7.87,280000.0,6.9534,6.9622,6.9534,6.9622,280000.0
2012-12-11 14:00:00,7.87,7.88,7.85,7.85,425600.0,6.9622,6.971,6.9445,6.9445,425600.0
2012-12-11 15:00:00,7.85,7.86,7.83,7.85,941600.0,6.9445,6.9534,6.9268,6.9445,941600.0
2012-12-12 09:30:00,7.9,7.9,7.81,7.86,524000.0,6.9887,6.9887,6.9091,6.9534,524000.0
2012-12-12 10:00:00,7.86,7.89,7.85,7.86,430400.0,6.9534,6.9799,6.9445,6.9534,430400.0
2012-12-12 11:00:00,7.87,7.87,7.84,7.85,464800.0,6.9622,6.9622,6.9357,6.9445,464800.0
2012-12-12 12:00:00,7.85,7.91,7.85,7.9,631200.0,6.9445,6.9976,6.9445,6.9887,631200.0
2012-12-12 13:00:00,7.9,7.93,7.89,7.9,1008000.0,6.9887,7.0153,6.9799,6.9887,1008000.0
2012-12-12 14:00:00,7.91,7.91,7.89,7.9,434400.0,6.9976,6.9976,6.9799,6.9887,434400.0
2012-12-12 15:00:00,7.9,7.9,7.85,7.86,1234400.0,6.9887,6.9887,6.9445,6.9534,1234400.0
2012-12-13 09:30:00,7.84,7.88,7.84,7.86,167200.0,6.9357,6.971,6.9357,6.9534,167200.0
2012-12-13 10:00:00,7.86,7.89,7.86,7.86,178400.0,6.9534,6.9799,6.9534,6.9534,178400.0
2012-12-13 11:00:00,7.86,7.87,7.84,7.85,440800.0,6.9534,6.9622,6.9357,6.9445,440800.0
2012-12-13 12:00:00,7.85,7.86,7.8,7.81,320800.0,6.9445,6.9534,6.9003,6.9091,320800.0
2012-12-13 13:00:00,7.81,7.82,7.79,7.8,343200.0,6.9091,6.918,6.8914,6.9003,343200.0
2012-12-13 14:00:00,7.8,7.82,7.78,7.81,295200.0,6.9003,6.918,6.8826,6.9091,295200.0
2012-12-13 15:00:00,7.81,7.86,7.8,7.83,1365600.0,6.9091,6.9534,6.9003,6.9268,1365600.0
2012-12-14 09:30:00,7.83,7.86,7.79,7.82,554400.0,6.9268,6.9534,6.8914,6.918,554400.0
2012-12-14 10:00:00,7.81,7.84,7.8,7.84,590400.0,6.9091,6.9357,6.9003,6.9357,590400.0
2012-12-14 11:00:00,7.84,7.84,7.8,7.81,294400.0,6.9357,6.9357,6.9003,6.9091,294400.0
2012-12-14 12:00:00,7.81,7.84,7.81,7.83,356000.0,6.9091,6.9357,6.9091,6.9268,356000.0
2012-12-14 13:00:00,7.84,7.84,7.82,7.84,132800.0,6.9357,6.9357,6.918,6.9357,132800.0
2012-12-14 14:00:00,7.84,7.84,7.81,7.81,294400.0,6.9357,6.9357,6.9091,6.9091,294400.0
2012-12-14 15:00:00,7.81,7.83,7.8,7.82,1244800.0,6.9091,6.9268,6.9003,6.918,1244800.0
2012-12-17 09:30:00,7.84,7.86,7.81,7.85,178400.0,6.9357,6.9534,6.9091,6.9445,178400.0
2012-12-17 10:00:00,7.85,7.89,7.83,7.88,329600.0,6.9445,6.9799,6.9268,6.971,329600.0
2012-12-17 11:00:00,7.88,7.95,7.88,7.92,498400.0,6.971,7.033,6.971,7.0064,498400.0
2012-12-17 12:00:00,7.92,7.97,7.92,7.95,648800.0,7.0064,7.0507,7.0064,7.033,648800.0
2012-12-17 13:00:00,7.94,7.95,7.91,7.92,354400.0,7.0241,7.033,6.9976,7.0064,354400.0
2012-12-17 14:00:00,7.92,7.93,7.91,7.93,378400.0,7.0064,7.0153,6.9976,7.0153,378400.0
2012-12-17 15:00:00,7.93,7.97,7.92,7.97,1178400.0,7.0153,7.0507,7.0064,7.0507,1178400.0
2012-12-18 09:30:00,7.98,7.98,7.94,7.97,342400.0,7.0595,7.0595,7.0241,7.0507,342400.0
2012-12-18 10:00:00,7.97,8.02,7.93,8.01,708800.0,7.0507,7.0949,7.0153,7.086,708800.0
2012-12-18 11:00:00,8.01,8.08,8.01,8.08,677600.0,7.086,7.148,7.086,7.148,677600.0
2012-12-18 12:00:00,8.08,8.11,8.06,8.08,608000.0,7.148,7.1745,7.1303,7.148,608000.0
2012-12-18 13:00:00,8.08,8.1,8.06,8.07,519200.0,7.148,7.1657,7.1303,7.1391,519200.0
2012-12-18 14:00:00,8.07,8.08,8.06,8.07,637600.0,7.1391,7.148,7.1303,7.1391,637600.0
2012-12-18 15:00:00,8.07,8.09,8.06,8.09,1712000.0,7.1391,7.1568,7.1303,7.1568,1712000.0
2012-12-19 09:30:00,8.09,8.1,8.06,8.06,139200.0,7.1568,7.1657,7.1303,7.1303,139200.0
2012-12-19 10:00:00,8.06,8.1,8.05,8.1,371200.0,7.1303,7.1657,7.1214,7.1657,371200.0
2012-12-19 11:00:00,8.1,8.11,8.09,8.1,278400.0,7.1657,7.1745,7.1568,7.1657,278400.0
2012-12-19 12:00:00,8.1,8.12,8.1,8.12,367200.0,7.1657,7.1834,7.1657,7.1834,367200.0
2012-12-19 13:00:00,8.12,8.12,8.1,8.11,894400.0,7.1834,7.1834,7.1657,7.1745,894400.0
2012-12-19 14:00:00,8.12,8.12,8.1,8.11,432000.0,7.1834,7.1834,7.1657,7.1745,432000.0
2012-12-19 15:00:00,8.11,8.12,8.1,8.11,1555200.0,7.1745,7.1834,7.1657,7.1745,1555200.0
2012-12-20 09:30:00,8.12,8.12,8.06,8.06,268000.0,7.1834,7.1834,7.1303,7.1303,268000.0
2012-12-20 10:00:00,8.07,8.1,8.04,8.08,490400.0,7.1391,7.1657,7.1126,7.148,490400.0
2012-12-20 11:00:00,8.08,8.12,8.08,8.1,368800.0,7.148,7.1834,7.148,7.1657,368800.0
2012-12-20 12:00:00,8.1,8.11,8.08,8.1,333600.0,7.1657,7.1745,7.148,7.1657,333600.0
2012-12-20 13:00:00,8.1,8.15,8.09,8.15,637600.0,7.1657,7.2099,7.1568,7.2099,637600.0
2012-12-20 14:00:00,8.15,8.15,8.12,8.12,760800.0,7.2099,7.2099,7.1834,7.1834,760800.0
2012-12-20 15:00:00,8.12,8.13,8.1,8.12,1071200.0,7.1834,7.1922,7.1657,7.1834,1071200.0
2012-12-21 09:30:00,8.1,8.12,8.01,8.12,2832000.0,7.1657,7.1834,7.086,7.1834,2832000.0
2012-12-21 10:00:00,8.12,8.15,8.11,8.15,636800.0,7.1834,7.2099,7.1745,7.2099,636800.0
2012-12-21 11:00:00,8.15,8.16,8.09,8.12,375200.0,7.2099,7.2187,7.1568,7.1834,375200.0
2012-12-21 12:00:00,8.12,8.13,8.09,8.11,326400.0,7.1834,7.1922,7.1568,7.1745,326400.0
2012-12-21 13:00:00,8.11,8.12,8.09,8.1,236000.0,7.1745,7.1834,7.1568,7.1657,236000.0
2012-12-21 14:00:00,8.1,8.13,8.1,8.13,356800.0,7.1657,7.1922,7.1657,7.1922,356800.0
2012-12-21 15:00:00,8.13,8.14,8.1,8.12,1128000.0,7.1922,7.2011,7.1657,7.1834,1128000.0
2012-12-24 09:30:00,8.09,8.12,8.05,8.06,156800.0,7.1568,7.1834,7.1214,7.1303,156800.0
2012-12-24 10:00:00,8.05,8.09,8.05,8.05,240800.0,7.1214,7.1568,7.1214,7.1214,240800.0
2012-12-24 11:00:00,8.05,8.09,8.05,8.09,199200.0,7.1214,7.1568,7.1214,7.1568,199200.0
2012-12-24 12:00:00,8.08,8.1,8.07,8.09,529600.0,7.148,7.1657,7.1391,7.1568,529600.0
2012-12-26 09:30:00,8.11,8.12,8.09,8.11,69600.0,7.1745,7.1834,7.1568,7.1745,69600.0
2012-12-26 10:00:00,8.11,8.12,8.08,8.09,302400.0,7.1745,7.1834,7.148,7.1568,302400.0
2012-12-26 11:00:00,8.09,8.09,8.06,8.09,620000.0,7.1568,7.1568,7.1303,7.1568,620000.0
2012-12-26 12:00:00,8.09,8.1,8.08,8.09,193600.0,7.1568,7.1657,7.148,7.1568,193600.0
2012-12-26 13:00:00,8.09,8.09,8.08,8.08,159200.0,7.1568,7.1568,7.148,7.148,159200.0
2012-12-26 14:00:00,8.07,8.11,8.07,8.11,211200.0,7.1391,7.1745,7.1391,7.1745,211200.0
2012-12-26 15:00:00,8.11,8.11,8.06,8.07,788000.0,7.1745,7.1745,7.1303,7.1391,788000.0
2012-12-27 09:30:00,8.06,8.09,8.05,8.07,416000.0,7.1303,7.1568,7.1214,7.1391,416000.0
2012-12-27 10:00:00,8.07,8.08,8.02,8.05,396000.0,7.1391,7.148,7.0949,7.1214,396000.0
2012-12-27 11:00:00,8.05,8.06,8.01,8.02,238400.0,7.1214,7.1303,7.086,7.0949,238400.0
2012-12-27 12:00:00,8.02,8.02,7.99,8.01,297600.0,7.0949,7.0949,7.0684,7.086,297600.0
2012-12-27 13:00:00,8.01,8.03,7.99,8.0,325600.0,7.086,7.1037,7.0684,7.0772,325600.0
2012-12-27 14:00:00,8.0,8.05,7.98,8.05,524000.0,7.0772,7.1214,7.0595,7.1214,524000.0
2012-12-27 15:00:00,8.05,8.09,8.03,8.08,821600.0,7.1214,7.1568,7.1037,7.148,821600.0
2012-12-28 09:30:00,8.02,8.03,8.0,8.01,175200.0,7.0949,7.1037,7.0772,7.086,175200.0
2012-12-28 10:00:00,8.01,8.02,7.98,8.01,486400.0,7.086,7.0949,7.0595,7.086,486400.0
2012-12-28 11:00:00,8.02,8.03,7.96,7.97,176800.0,7.0949,7.1037,7.0418,7.0507,176800.0
2012-12-28 12:00:00,7.97,8.0,7.97,7.99,224800.0,7.0507,7.0772,7.0507,7.0684,224800.0
2012-12-28 13:00:00,8.0,8.01,7.99,8.01,222400.0,7.0772,7.086,7.0684,7.086,222400.0
2012-12-28 14:00:00,8.0,8.01,7.98,7.99,214400.0,7.0772,7.086,7.0595,7.0684,214400.0
2012-12-28 15:00:00,7.99,8.01,7.94,7.95,776000.0,7.0684,7.086,7.0241,7.033,776000.0
2012-12-31 09:30:00,7.95,8.0,7.92,7.99,152800.0,7.033,7.0772,7.0064,7.0684,152800.0
2012-12-31 10:00:00,7.99,8.04,7.98,8.01,247200.0,7.0684,7.1126,7.0595,7.086,247200.0
2012-12-31 11:00:00,8.0,8.03,8.0,8.01,200800.0,7.0772,7.1037,7.0772,7.086,200800.0
2012-12-31 12:00:00,8.01,8.06,8.0,8.04,186400.0,7.086,7.1303,7.0772,7.1126,186400.0
2012-12-31 13:00:00,8.05,8.08,8.02,8.04,352000.0,7.1214,7.148,7.0949,7.1126,352000.0
2012-12-31 14:00:00,8.04,8.1,8.03,8.1,303200.0,7.1126,7.1657,7.1037,7.1657,303200.0
2012-12-31 15:00:00,8.1,8.11,8.04,8.09,1212000.0,7.1657,7.1745,7.1126,7.1568,1212000.0
2013-01-02 09:30:00,8.24,8.29,8.22,8.29,625600.0,7.2895,7.3338,7.2718,7.3338,625600.0
2013-01-02 10:00:00,8.29,8.31,8.28,8.3,1038400.0,7.3338,7.3514,7.3249,7.3426,1038400.0
2013-01-02 11:00:00,8.3,8.31,8.26,8.31,3536800.0,7.3426,7.3514,7.3072,7.3514,3536800.0
2013-01-02 12:00:00,8.31,8.37,8.31,8.37,748000.0,7.3514,7.4045,7.3514,7.4045,748000.0
2013-01-02 13:00:00,8.37,8.43,8.37,8.42,810400.0,7.4045,7.4576,7.4045,7.4488,810400.0
2013-01-02 14:00:00,8.42,8.47,8.42,8.46,638400.0,7.4488,7.493,7.4488,7.4841,638400.0
2013-01-02 15:00:00,8.46,8.51,8.45,8.51,2086400.0,7.4841,7.5284,7.4753,7.5284,2086400.0
2013-01-03 09:30:00,8.44,8.49,8.4,8.44,1546400.0,7.4664,7.5107,7.4311,7.4664,1546400.0
2013-01-03 10:00:00,8.43,8.44,8.4,8.41,871200.0,7.4576,7.4664,7.4311,7.4399,871200.0
2013-01-03 11:00:00,8.4,8.45,8.4,8.41,761600.0,7.4311,7.4753,7.4311,7.4399,761600.0
2013-01-03 12:00:00,8.41,8.43,8.41,8.43,493600.0,7.4399,7.4576,7.4399,7.4576,493600.0
2013-01-03 13:00:00,8.43,8.43,8.41,8.43,432000.0,7.4576,7.4576,7.4399,7.4576,432000.0
2013-01-03 14:00:00,8.43,8.43,8.39,8.4,768000.0,7.4576,7.4576,7.4222,7.4311,768000.0
2013-01-03 15:00:00,8.4,8.4,8.37,8.4,1555200.0,7.4311,7.4311,7.4045,7.4311,1555200.0
2013-01-04 09:30:00,8.4,8.42,8.37,8.42,292000.0,7.4311,7.4488,7.4045,7.4488,292000.0
2013-01-04 10:00:00,8.42,8.42,8.36,8.39,600000.0,7.4488,7.4488,7.3957,7.4222,600000.0
2013-01-04 11:00:00,8.39,8.41,8.37,8.38,528800.0,7.4222,7.4399,7.4045,7.4134,528800.0
2013-01-04 12:00:00,8.38,8.38,8.35,8.36,325600.0,7.4134,7.4134,7.3868,7.3957,325600.0
2013-01-04 13:00:00,8.36,8.37,8.35,8.36,420800.0,7.3957,7.4045,7.3868,7.3957,420800.0
2013-01-04 14:00:00,8.36,8.37,8.35,8.37,541600.0,7.3957,7.4045,7.3868,7.4045,541600.0
2013-01-04 15:00:00,8.37,8.39,8.37,8.37,1101600.0,7.4045,7.4222,7.4045,7.4045,1101600.0
2013-01-07 09:30:00,8.36,8.36,8.26,8.33,403200.0,7.3957,7.3957,7.3072,7.3691,403200.0
2013-01-07 10:00:00,8.32,8.34,8.31,8.33,304800.0,7.3603,7.378,7.3514,7.3691,304800.0
2013-01-07 11:00:00,8.33,8.35,8.32,8.33,335200.0,7.3691,7.3868,7.3603,7.3691,335200.0
2013-01-07 12:00:00,8.33,8.33,8.31,8.32,294400.0,7.3691,7.3691,7.3514,7.3603,294400.0
2013-01-07 13:00:00,8.33,8.34,8.32,8.34,526400.0,7.3691,7.378,7.3603,7.378,526400.0
2013-01-07 14:00:00,8.34,8.38,8.34,8.38,492800.0,7.378,7.4134,7.378,7.4134,492800.0
2013-01-07 15:00:00,8.38,8.39,8.36,8.38,1269600.0,7.4134,7.4222,7.3957,7.4134,1269600.0
2013-01-08 09:30:00,8.36,8.39,8.35,8.36,303200.0,7.3957,7.4222,7.3868,7.3957,303200.0
2013-01-08 10:00:00,8.36,8.36,8.31,8.31,368000.0,7.3957,7.3957,7.3514,7.3514,368000.0
2013-01-08 11:00:00,8.31,8.31,8.29,8.29,269600.0,7.3514,7.3514,7.3338,7.3338,269600.0
2013-01-08 12:00:00,8.29,8.32,8.29,8.31,518400.0,7.3338,7.3603,7.3338,7.3514,518400.0
2013-01-08 13:00:00,8.32,8.34,8.32,8.33,265600.0,7.3603,7.378,7.3603,7.3691,265600.0
2013-01-08 14:00:00,8.33,8.33,8.32,8.33,292000.0,7.3691,7.3691,7.3603,7.3691,292000.0
2013-01-08 15:00:00,8.33,8.35,8.31,8.34,1004000.0,7.3691,7.3868,7.3514,7.378,1004000.0
2013-01-09 09:30:00,8.36,8.42,8.35,8.42,230400.0,7.3957,7.4488,7.3868,7.4488,230400.0
2013-01-09 10:00:00,8.42,8.43,8.4,8.42,390400.0,7.4488,7.4576,7.4311,7.4488,390400.0
2013-01-09 11:00:00,8.43,8.44,8.42,8.43,356000.0,7.4576,7.4664,7.4488,7.4576,356000.0
2013-01-09 12:00:00,8.43,8.45,8.42,8.44,575200.0,7.4576,7.4753,7.4488,7.4664,575200.0
2013-01-09 13:00:00,8.44,8.44,8.43,8.43,216000.0,7.4664,7.4664,7.4576,7.4576,216000.0
2013-01-09 14:00:00,8.43,8.43,8.39,8.41,597600.0,7.4576,7.4576,7.4222,7.4399,597600.0
2013-01-09 15:00:00,8.41,8.44,8.4,8.44,1561600.0,7.4399,7.4664,7.4311,7.4664,1561600.0
2013-01-10 09:30:00,8.48,8.48,8.45,8.46,288800.0,7.5018,7.5018,7.4753,7.4841,288800.0
2013-01-10 10:00:00,8.46,8.46,8.4,8.42,288800.0,7.4841,7.4841,7.4311,7.4488,288800.0
2013-01-10 11:00:00,8.42,8.45,8.42,8.44,447200.0,7.4488,7.4753,7.4488,7.4664,447200.0
2013-01-10 12:00:00,8.44,8.47,8.44,8.47,392000.0,7.4664,7.493,7.4664,7.493,392000.0
2013-01-10 13:00:00,8.47,8.48,8.45,8.47,340000.0,7.493,7.5018,7.4753,7.493,340000.0
2013-01-10 14:00:00,8.47,8.5,8.46,8.5,453600.0,7.493,7.5195,7.4841,7.5195,453600.0
2013-01-10 15:00:00,8.5,8.5,8.47,8.48,872000.0,7.5195,7.5195,7.493,7.5018,872000.0
2013-01-11 09:30:00,8.49,8.5,8.48,8.49,341600.0,7.5107,7.5195,7.5018,7.5107,341600.0
2013-01-11 10:00:00,8.49,8.52,8.45,8.52,676000.0,7.5107,7.5372,7.4753,7.5372,676000.0
2013-01-11 11:00:00,8.52,8.53,8.48,8.52,437600.0,7.5372,7.5461,7.5018,7.5372,437600.0
2013-01-11 12:00:00,8.52,8.55,8.52,8.55,1071200.0,7.5372,7.5638,7.5372,7.5638,1071200.0
2013-01-11 13:00:00,8.55,8.56,8.54,8.54,574400.0,7.5638,7.5726,7.5549,7.5549,574400.0
2013-01-11 14:00:00,8.54,8.56,8.53,8.54,556000.0,7.5549,7.5726,7.5461,7.5549,556000.0
2013-01-11 15:00:00,8.54,8.55,8.53,8.55,976000.0,7.5549,7.5638,7.5461,7.5638,976000.0
2013-01-14 09:30:00,8.56,8.65,8.51,8.52,421600.0,7.5726,7.6522,7.5284,7.5372,421600.0
2013-01-14 10:00:00,8.52,8.56,8.52,8.54,360800.0,7.5372,7.5726,7.5372,7.5549,360800.0
2013-01-14 11:00:00,8.54,8.54,8.49,8.5,348800.0,7.5549,7.5549,7.5107,7.5195,348800.0
2013-01-14 12:00:00,8.5,8.52,8.49,8.5,388000.0,7.5195,7.5372,7.5107,7.5195,388000.0
2013-01-14 13:00:00,8.5,8.52,8.48,8.5,253600.0,7.5195,7.5372,7.5018,7.5195,253600.0
2013-01-14 14:00:00,8.5,8.52,8.49,8.52,471200.0,7.5195,7.5372,7.5107,7.5372,471200.0
2013-01-14 15:00:00,8.52,8.54,8.5,8.52,1280800.0,7.5372,7.5549,7.5195,7.5372,1280800.0
2013-01-15 09:30:00,8.46,8.5,8.43,8.45,404000.0,7.4841,7.5195,7.4576,7.4753,404000.0
2013-01-15 10:00:00,8.45,8.51,8.45,8.51,1045600.0,7.4753,7.5284,7.4753,7.5284,1045600.0
2013-01-15 11:00:00,8.51,8.52,8.5,8.5,284800.0,7.5284,7.5372,7.5195,7.5195,284800.0
2013-01-15 12:00:00,8.51,8.53,8.5,8.51,484000.0,7.5284,7.5461,7.5195,7.5284,484000.0
2013-01-15 13:00:00,8.51,8.52,8.47,8.47,1136800.0,7.5284,7.5372,7.493,7.493,1136800.0
2013-01-15 14:00:00,8.48,8.49,8.47,8.49,1068000.0,7.5018,7.5107,7.493,7.5107,1068000.0
2013-01-15 15:00:00,8.49,8.55,8.49,8.54,1564800.0,7.5107,7.5638,7.5107,7.5549,1564800.0
2013-01-16 09:30:00,8.54,8.57,8.49,8.52,873600.0,7.5549,7.5815,7.5107,7.5372,873600.0
2013-01-16 10:00:00,8.52,8.54,8.51,8.51,500800.0,7.5372,7.5549,7.5284,7.5284,500800.0
2013-01-16 11:00:00,8.51,8.53,8.5,8.52,1245600.0,7.5284,7.5461,7.5195,7.5372,1245600.0
2013-01-16 12:00:00,8.52,8.54,8.51,8.54,1904000.0,7.5372,7.5549,7.5284,7.5549,1904000.0
2013-01-16 13:00:00,8.53,8.54,8.52,8.53,408000.0,7.5461,7.5549,7.5372,7.5461,408000.0
2013-01-16 14:00:00,8.53,8.58,8.51,8.58,1016800.0,7.5461,7.5903,7.5284,7.5903,1016800.0
2013-01-16 15:00:00,8.57,8.58,8.5,8.53,2500000.0,7.5815,7.5903,7.5195,7.5461,2500000.0
2013-01-17 09:30:00,8.51,8.61,8.36,8.55,724800.0,7.5284,7.6168,7.3957,7.5638,724800.0
2013-01-17 10:00:00,8.55,8.57,8.5,8.53,940800.0,7.5638,7.5815,7.5195,7.5461,940800.0
2013-01-17 11:00:00,8.53,8.62,8.53,8.56,735200.0,7.5461,7.6257,7.5461,7.5726,735200.0
2013-01-17 12:00:00,8.56,8.59,8.56,8.56,428800.0,7.5726,7.5991,7.5726,7.5726,428800.0
2013-01-17 13:00:00,8.57,8.57,8.53,8.54,576800.0,7.5815,7.5815,7.5461,7.5549,576800.0
2013-01-17 14:00:00,8.54,8.56,8.54,8.55,1309600.0,7.5549,7.5726,7.5549,7.5638,1309600.0
2013-01-17 15:00:00,8.55,8.55,8.47,8.48,2976000.0,7.5638,7.5638,7.493,7.5018,2976000.0
2013-01-18 09:30:00,8.52,8.56,8.47,8.47,1644000.0,7.5372,7.5726,7.493,7.493,1644000.0
2013-01-18 10:00:00,8.47,8.49,8.43,8.43,884800.0,7.493,7.5107,7.4576,7.4576,884800.0
2013-01-18 11:00:00,8.44,8.45,8.41,8.43,652000.0,7.4664,7.4753,7.4399,7.4576,652000.0
2013-01-18 12:00:00,8.42,8.46,8.41,8.46,680000.0,7.4488,7.4841,7.4399,7.4841,680000.0
2013-01-18 13:00:00,8.46,8.46,8.45,8.45,501600.0,7.4841,7.4841,7.4753,7.4753,501600.0
2013-01-18 14:00:00,8.45,8.46,8.45,8.45,624000.0,7.4753,7.4841,7.4753,7.4753,624000.0
2013-01-18 15:00:00,8.45,8.45,8.42,8.45,2147200.0,7.4753,7.4753,7.4488,7.4753,2147200.0
2013-01-22 09:30:00,8.44,8.46,8.43,8.44,377600.0,7.4664,7.4841,7.4576,7.4664,377600.0
2013-01-22 10:00:00,8.43,8.45,8.42,8.44,1074400.0,7.4576,7.4753,7.4488,7.4664,1074400.0
2013-01-22 11:00:00,8.44,8.44,8.4,8.44,3484800.0,7.4664,7.4664,7.4311,7.4664,3484800.0
2013-01-22 12:00:00,8.44,8.45,8.42,8.45,1146400.0,7.4664,7.4753,7.4488,7.4753,1146400.0
2013-01-22 13:00:00,8.45,8.45,8.42,8.44,1523200.0,7.4753,7.4753,7.4488,7.4664,1523200.0
2013-01-22 14:00:00,8.44,8.44,8.42,8.44,1833600.0,7.4664,7.4664,7.4488,7.4664,1833600.0
2013-01-22 15:00:00,8.44,8.48,8.43,8.48,2228800.0,7.4664,7.5018,7.4576,7.5018,2228800.0
2013-01-23 09:30:00,8.47,8.48,8.41,8.43,876000.0,7.493,7.5018,7.4399,7.4576,876000.0
2013-01-23 10:00:00,8.43,8.46,8.42,8.43,1009600.0,7.4576,7.4841,7.4488,7.4576,1009600.0
2013-01-23 11:00:00,8.43,8.44,8.42,8.43,609600.0,7.4576,7.4664,7.4488,7.4576,609600.0
2013-01-23 12:00:00,8.43,8.44,8.41,8.44,660000.0,7.4576,7.4664,7.4399,7.4664,660000.0
2013-01-23 13:00:00,8.44,8.45,8.44,8.44,490400.0,7.4664,7.4753,7.4664,7.4664,490400.0
2013-01-23 14:00:00,8.44,8.46,8.44,8.46,861600.0,7.4664,7.4841,7.4664,7.4841,861600.0
2013-01-23 15:00:00,8.46,8.47,8.44,8.46,1688000.0,7.4841,7.493,7.4664,7.4841,1688000.0
2013-01-24 09:30:00,8.49,8.57,8.44,8.49,474400.0,7.5107,7.5815,7.4664,7.5107,474400.0
2013-01-24 10:00:00,8.49,8.49,8.46,8.47,615200.0,7.5107,7.5107,7.4841,7.493,615200.0
2013-01-24 11:00:00,8.47,8.48,8.47,8.47,544800.0,7.493,7.5018,7.493,7.493,544800.0
2013-01-24 12:00:00,8.47,8.47,8.44,8.44,495200.0,7.493,7.493,7.4664,7.4664,495200.0
2013-01-24 13:00:00,8.44,8.47,8.44,8.45,1005600.0,7.4664,7.493,7.4664,7.4753,1005600.0
2013-01-24 14:00:00,8.45,8.46,8.43,8.45,554400.0,7.4753,7.4841,7.4576,7.4753,554400.0
2013-01-24 15:00:00,8.45,8.5,8.45,8.47,914400.0,7.4753,7.5195,7.4753,7.493,914400.0
2013-01-25 09:30:00,8.48,8.5,8.47,8.49,447200.0,7.5018,7.5195,7.493,7.5107,447200.0
2013-01-25 10:00:00,8.49,8.5,8.44,8.46,344800.0,7.5107,7.5195,7.4664,7.4841,344800.0
2013-01-25 11:00:00,8.45,8.47,8.44,8.46,278400.0,7.4753,7.493,7.4664,7.4841,278400.0
2013-01-25 12:00:00,8.46,8.47,8.45,8.46,461600.0,7.4841,7.493,7.4753,7.4841,461600.0
2013-01-25 13:00:00,8.46,8.48,8.46,8.47,399200.0,7.4841,7.5018,7.4841,7.493,399200.0
2013-01-25 14:00:00,8.47,8.48,8.46,8.46,494400.0,7.493,7.5018,7.4841,7.4841,494400.0
2013-01-25 15:00:00,8.46,8.46,8.43,8.46,1273600.0,7.4841,7.4841,7.4576,7.4841,1273600.0
2013-01-28 09:30:00,8.46,8.46,8.41,8.42,239200.0,7.4841,7.4841,7.4399,7.4488,239200.0
2013-01-28 10:00:00,8.41,8.42,8.39,8.41,320800.0,7.4399,7.4488,7.4222,7.4399,320800.0
2013-01-28 11:00:00,8.42,8.44,8.41,8.43,325600.0,7.4488,7.4664,7.4399,7.4576,325600.0
2013-01-28 12:00:00,8.43,8.44,8.42,8.42,162400.0,7.4576,7.4664,7.4488,7.4488,162400.0
2013-01-28 13:00:00,8.42,8.44,8.41,8.44,888000.0,7.4488,7.4664,7.4399,7.4664,888000.0
2013-01-28 14:00:00,8.44,8.44,8.42,8.43,378400.0,7.4664,7.4664,7.4488,7.4576,378400.0
2013-01-28 15:00:00,8.43,8.43,8.41,8.42,1020000.0,7.4576,7.4576,7.4399,7.4488,1020000.0
2013-01-29 09:30:00,8.41,8.42,8.39,8.41,684000.0,7.4399,7.4488,7.4222,7.4399,684000.0
2013-01-29 10:00:00,8.41,8.43,8.4,8.43,1228000.0,7.4399,7.4576,7.4311,7.4576,1228000.0
2013-01-29 11:00:00,8.42,8.44,8.42,8.44,831200.0,7.4488,7.4664,7.4488,7.4664,831200.0
2013-01-29 12:00:00,8.44,8.44,8.43,8.44,724800.0,7.4664,7.4664,7.4576,7.4664,724800.0
2013-01-29 13:00:00,8.44,8.47,8.44,8.47,464800.0,7.4664,7.493,7.4664,7.493,464800.0
2013-01-29 14:00:00,8.47,8.48,8.46,8.47,1049600.0,7.493,7.5018,7.4841,7.493,1049600.0
2013-01-29 15:00:00,8.47,8.48,8.47,8.47,1512800.0,7.493,7.5018,7.493,7.493,1512800.0
2013-01-30 09:30:00,8.47,8.49,8.46,8.47,256800.0,7.493,7.5107,7.4841,7.493,256800.0
2013-01-30 10:00:00,8.47,8.48,8.46,8.47,483200.0,7.493,7.5018,7.4841,7.493,483200.0
2013-01-30 11:00:00,8.47,8.48,8.46,8.47,298400.0,7.493,7.5018,7.4841,7.493,298400.0
2013-01-30 12:00:00,8.47,8.49,8.47,8.48,257600.0,7.493,7.5107,7.493,7.5018,257600.0
2013-01-30 13:00:00,8.49,8.49,8.47,8.48,270400.0,7.5107,7.5107,7.493,7.5018,270400.0
2013-01-30 14:00:00,8.48,8.49,8.47,8.48,548800.0,7.5018,7.5107,7.493,7.5018,548800.0
2013-01-30 15:00:00,8.48,8.48,8.47,8.47,2138400.0,7.5018,7.5018,7.493,7.493,2138400.0
2013-01-31 09:30:00,8.48,8.51,8.47,8.48,284000.0,7.5018,7.5284,7.493,7.5018,284000.0
2013-01-31 10:00:00,8.48,8.5,8.44,8.44,440800.0,7.5018,7.5195,7.4664,7.4664,440800.0
2013-01-31 11:00:00,8.45,8.45,8.41,8.44,529600.0,7.4753,7.4753,7.4399,7.4664,529600.0
2013-01-31 12:00:00,8.44,8.47,8.44,8.47,244800.0,7.4664,7.493,7.4664,7.493,244800.0
2013-01-31 13:00:00,8.46,8.47,8.45,8.46,286400.0,7.4841,7.493,7.4753,7.4841,286400.0
2013-01-31 14:00:00,8.46,8.46,8.45,8.46,374400.0,7.4841,7.4841,7.4753,7.4841,374400.0
2013-01-31 15:00:00,8.46,8.47,8.43,8.45,1745600.0,7.4841,7.493,7.4576,7.4753,1745600.0
2013-02-01 09:30:00,8.52,8.52,8.47,8.48,378400.0,7.5372,7.5372,7.493,7.5018,378400.0
2013-02-01 10:00:00,8.49,8.58,8.49,8.58,786400.0,7.5107,7.5903,7.5107,7.5903,786400.0
2013-02-01 11:00:00,8.58,8.58,8.53,8.54,852800.0,7.5903,7.5903,7.5461,7.5549,852800.0
2013-02-01 12:00:00,8.55,8.57,8.54,8.57,376800.0,7.5638,7.5815,7.5549,7.5815,376800.0
2013-02-01 13:00:00,8.57,8.59,8.56,8.58,619200.0,7.5815,7.5991,7.5726,7.5903,619200.0
2013-02-01 14:00:00,8.59,8.59,8.58,8.58,473600.0,7.5991,7.5991,7.5903,7.5903,473600.0
2013-02-01 15:00:00,8.58,8.59,8.56,8.56,1361600.0,7.5903,7.5991,7.5726,7.5726,1361600.0
2013-02-04 09:30:00,8.51,8.53,8.45,8.53,413600.0,7.5284,7.5461,7.4753,7.5461,413600.0
2013-02-04 10:00:00,8.53,8.54,8.46,8.46,341600.0,7.5461,7.5549,7.4841,7.4841,341600.0
2013-02-04 11:00:00,8.47,8.47,8.43,8.43,640800.0,7.493,7.493,7.4576,7.4576,640800.0
2013-02-04 12:00:00,8.43,8.44,8.42,8.44,801600.0,7.4576,7.4664,7.4488,7.4664,801600.0
2013-02-04 13:00:00,8.44,8.45,8.43,8.44,845600.0,7.4664,7.4753,7.4576,7.4664,845600.0
2013-02-04 14:00:00,8.44,8.44,8.43,8.44,1372000.0,7.4664,7.4664,7.4576,7.4664,1372000.0
2013-02-04 15:00:00,8.44,8.44,8.42,8.44,2387200.0,7.4664,7.4664,7.4488,7.4664,2387200.0
2013-02-05 09:30:00,8.48,8.48,8.44,8.44,1096000.0,7.5018,7.5018,7.4664,7.4664,1096000.0
2013-02-05 10:00:00,8.44,8.57,8.43,8.55,800800.0,7.4664,7.5815,7.4576,7.5638,800800.0
2013-02-05 11:00:00,8.55,8.57,8.53,8.55,567200.0,7.5638,7.5815,7.5461,7.5638,567200.0
2013-02-05 12:00:00,8.54,8.56,8.54,8.56,152000.0,7.5549,7.5726,7.5549,7.5726,152000.0
2013-02-05 13:00:00,8.56,8.59,8.55,8.58,404000.0,7.5726,7.5991,7.5638,7.5903,404000.0
2013-02-05 14:00:00,8.58,8.62,8.58,8.62,420800.0,7.5903,7.6257,7.5903,7.6257,420800.0
2013-02-05 15:00:00,8.62,8.62,8.6,8.61,1085600.0,7.6257,7.6257,7.608,7.6168,1085600.0
2013-02-06 09:30:00,8.56,8.65,8.53,8.64,480000.0,7.5726,7.6522,7.5461,7.6434,480000.0
2013-02-06 10:00:00,8.65,8.67,8.63,8.67,700000.0,7.6522,7.6699,7.6345,7.6699,700000.0
2013-02-06 11:00:00,8.67,8.71,8.67,8.7,592800.0,7.6699,7.7053,7.6699,7.6965,592800.0
2013-02-06 12:00:00,8.7,8.71,8.66,8.67,256800.0,7.6965,7.7053,7.6611,7.6699,256800.0
2013-02-06 13:00:00,8.67,8.67,8.64,8.66,328800.0,7.6699,7.6699,7.6434,7.6611,328800.0
2013-02-06 14:00:00,8.66,8.68,8.65,8.67,433600.0,7.6611,7.6788,7.6522,7.6699,433600.0
2013-02-06 15:00:00,8.67,8.71,8.67,8.69,1342400.0,7.6699,7.7053,7.6699,7.6876,1342400.0
2013-02-07 09:30:00,8.68,8.71,8.66,8.67,246400.0,7.6788,7.7053,7.6611,7.6699,246400.0
2013-02-07 10:00:00,8.67,8.68,8.58,8.61,388800.0,7.6699,7.6788,7.5903,7.6168,388800.0
2013-02-07 11:00:00,8.61,8.61,8.57,8.58,388000.0,7.6168,7.6168,7.5815,7.5903,388000.0
2013-02-07 12:00:00,8.58,8.65,8.58,8.65,692000.0,7.5903,7.6522,7.5903,7.6522,692000.0
2013-02-07 13:00:00,8.65,8.67,8.63,8.67,727200.0,7.6522,7.6699,7.6345,7.6699,727200.0
2013-02-07 14:00:00,8.67,8.67,8.64,8.66,526400.0,7.6699,7.6699,7.6434,7.6611,526400.0
2013-02-07 15:00:00,8.66,8.7,8.64,8.69,1796800.0,7.6611,7.6965,7.6434,7.6876,1796800.0
2013-02-08 09:30:00,8.69,8.81,8.69,8.79,460800.0,7.6876,7.7938,7.6876,7.7761,460800.0
2013-02-08 10:00:00,8.79,8.86,8.79,8.85,1025600.0,7.7761,7.838,7.7761,7.8292,1025600.0
2013-02-08 11:00:00,8.85,8.86,8.79,8.81,954400.0,7.8292,7.838,7.7761,7.7938,954400.0
2013-02-08 12:00:00,8.81,8.83,8.81,8.83,732800.0,7.7938,7.8115,7.7938,7.8115,732800.0
2013-02-08 13:00:00,8.83,8.83,8.8,8.81,560800.0,7.8115,7.8115,7.7849,7.7938,560800.0
2013-02-08 14:00:00,8.81,8.82,8.79,8.79,614400.0,7.7938,7.8026,7.7761,7.7761,614400.0
2013-02-08 15:00:00,8.79,8.81,8.78,8.81,1069600.0,7.7761,7.7938,7.7672,7.7938,1069600.0
2013-02-11 09:30:00,8.81,8.87,8.77,8.77,427200.0,7.7938,7.8468,7.7584,7.7584,427200.0
2013-02-11 10:00:00,8.78,8.83,8.77,8.82,508800.0,7.7672,7.8115,7.7584,7.8026,508800.0
2013-02-11 11:00:00,8.83,8.83,8.79,8.8,381600.0,7.8115,7.8115,7.7761,7.7849,381600.0
2013-02-11 12:00:00,8.79,8.81,8.78,8.8,342400.0,7.7761,7.7938,7.7672,7.7849,342400.0
2013-02-11 13:00:00,8.81,8.82,8.78,8.79,587200.0,7.7938,7.8026,7.7672,7.7761,587200.0
2013-02-11 14:00:00,8.79,8.81,8.79,8.81,859200.0,7.7761,7.7938,7.7761,7.7938,859200.0
2013-02-11 15:00:00,8.81,8.81,8.8,8.8,672000.0,7.7938,7.7938,7.7849,7.7849,672000.0
2013-02-12 09:30:00,8.81,8.87,8.81,8.84,648800.0,7.7938,7.8468,7.7938,7.8203,648800.0
2013-02-12 10:00:00,8.83,8.85,8.81,8.81,3218400.0,7.8115,7.8292,7.7938,7.7938,3218400.0
2013-02-12 11:00:00,8.82,8.84,8.8,8.8,1300000.0,7.8026,7.8203,7.7849,7.7849,1300000.0
2013-02-12 12:00:00,8.8,8.82,8.79,8.81,632000.0,7.7849,7.8026,7.7761,7.7938,632000.0
2013-02-12 13:00:00,8.81,8.83,8.79,8.8,519200.0,7.7938,7.8115,7.7761,7.7849,519200.0
2013-02-12 14:00:00,8.8,8.81,8.79,8.79,386400.0,7.7849,7.7938,7.7761,7.7761,386400.0
2013-02-12 15:00:00,8.79,8.8,8.77,8.8,2498400.0,7.7761,7.7849,7.7584,7.7849,2498400.0
2013-02-13 09:30:00,8.83,8.87,8.79,8.81,986400.0,7.8115,7.8468,7.7761,7.7938,986400.0
2013-02-13 10:00:00,8.81,8.82,8.79,8.81,544800.0,7.7938,7.8026,7.7761,7.7938,544800.0
2013-02-13 11:00:00,8.81,8.84,8.74,8.75,1010400.0,7.7938,7.8203,7.7318,7.7407,1010400.0
2013-02-13 12:00:00,8.75,8.76,8.74,8.76,217600.0,7.7407,7.7495,7.7318,7.7495,217600.0
2013-02-13 13:00:00,8.76,8.79,8.76,8.78,130400.0,7.7495,7.7761,7.7495,7.7672,130400.0
2013-02-13 14:00:00,8.78,8.78,8.73,8.74,436000.0,7.7672,7.7672,7.723,7.7318,436000.0
2013-02-13 15:00:00,8.74,8.76,8.73,8.76,1177600.0,7.7318,7.7495,7.723,7.7495,1177600.0
2013-02-14 09:30:00,8.74,8.8,8.72,8.79,360000.0,7.7318,7.7849,7.7142,7.7761,360000.0
2013-02-14 10:00:00,8.78,8.82,8.77,8.8,595200.0,7.7672,7.8026,7.7584,7.7849,595200.0
2013-02-14 11:00:00,8.8,8.81,8.78,8.78,876000.0,7.7849,7.7938,7.7672,7.7672,876000.0
2013-02-14 12:00:00,8.77,8.79,8.77,8.77,412000.0,7.7584,7.7761,7.7584,7.7584,412000.0
2013-02-14 13:00:00,8.78,8.78,8.75,8.76,339200.0,7.7672,7.7672,7.7407,7.7495,339200.0
2013-02-14 14:00:00,8.76,8.78,8.75,8.77,376800.0,7.7495,7.7672,7.7407,7.7584,376800.0
2013-02-14 15:00:00,8.77,8.78,8.75,8.76,2167200.0,7.7584,7.7672,7.7407,7.7495,2167200.0
2013-02-15 09:30:00,8.79,8.8,8.75,8.78,1300000.0,7.7761,7.7849,7.7407,7.7672,1300000.0
2013-02-15 10:00:00,8.78,8.81,8.78,8.81,827200.0,7.7672,7.7938,7.7672,7.7938,827200.0
2013-02-15 11:00:00,8.81,8.83,8.8,8.82,3163200.0,7.7938,7.8115,7.7849,7.8026,3163200.0
2013-02-15 12:00:00,8.82,8.83,8.81,8.82,642400.0,7.8026,7.8115,7.7938,7.8026,642400.0
2013-02-15 13:00:00,8.82,8.82,8.81,8.81,672000.0,7.8026,7.8026,7.7938,7.7938,672000.0
2013-02-15 14:00:00,8.81,8.82,8.77,8.78,1445600.0,7.7938,7.8026,7.7584,7.7672,1445600.0
2013-02-15 15:00:00,8.77,8.8,8.77,8.8,1655200.0,7.7584,7.7849,7.7584,7.7849,1655200.0
2013-02-19 09:30:00,8.82,8.85,8.8,8.85,279200.0,7.8026,7.8292,7.7849,7.8292,279200.0
2013-02-19 10:00:00,8.85,8.85,8.82,8.83,512800.0,7.8292,7.8292,7.8026,7.8115,512800.0
2013-02-19 11:00:00,8.83,8.85,8.81,8.84,368800.0,7.8115,7.8292,7.7938,7.8203,368800.0
2013-02-19 12:00:00,8.84,8.84,8.81,8.83,371200.0,7.8203,7.8203,7.7938,7.8115,371200.0
2013-02-19 13:00:00,8.83,8.84,8.83,8.83,229600.0,7.8115,7.8203,7.8115,7.8115,229600.0
2013-02-19 14:00:00,8.83,8.85,8.83,8.85,344800.0,7.8115,7.8292,7.8115,7.8292,344800.0
2013-02-19 15:00:00,8.85,8.87,8.85,8.86,1753600.0,7.8292,7.8468,7.8292,7.838,1753600.0
2013-02-20 09:30:00,8.87,8.88,8.82,8.87,447200.0,7.8468,7.8557,7.8026,7.8468,447200.0
2013-02-20 10:00:00,8.86,8.91,8.83,8.85,639200.0,7.838,7.8822,7.8115,7.8292,639200.0
2013-02-20 11:00:00,8.85,8.85,8.81,8.83,375200.0,7.8292,7.8292,7.7938,7.8115,375200.0
2013-02-20 12:00:00,8.83,8.84,8.8,8.81,712000.0,7.8115,7.8203,7.7849,7.7938,712000.0
2013-02-20 13:00:00,8.81,8.81,8.78,8.8,793600.0,7.7938,7.7938,7.7672,7.7849,793600.0
2013-02-20 14:00:00,8.79,8.81,8.73,8.74,505600.0,7.7761,7.7938,7.723,7.7318,505600.0
2013-02-20 15:00:00,8.73,8.73,8.68,8.69,1234400.0,7.723,7.723,7.6788,7.6876,1234400.0
2013-02-21 09:30:00,8.65,8.67,8.61,8.65,327200.0,7.6522,7.6699,7.6168,7.6522,327200.0
2013-02-21 10:00:00,8.63,8.7,8.61,8.69,1045600.0,7.6345,7.6965,7.6168,7.6876,1045600.0
2013-02-21 11:00:00,8.69,8.72,8.67,8.68,1360000.0,7.6876,7.7142,7.6699,7.6788,1360000.0
2013-02-21 12:00:00,8.69,8.69,8.66,8.69,526400.0,7.6876,7.6876,7.6611,7.6876,526400.0
2013-02-21 13:00:00,8.69,8.7,8.65,8.66,700800.0,7.6876,7.6965,7.6522,7.6611,700800.0
2013-02-21 14:00:00,8.66,8.66,8.64,8.66,680800.0,7.6611,7.6611,7.6434,7.6611,680800.0
2013-02-21 15:00:00,8.66,8.7,8.65,8.66,1359200.0,7.6611,7.6965,7.6522,7.6611,1359200.0
2013-02-22 09:30:00,8.72,8.75,8.7,8.75,548000.0,7.7142,7.7407,7.6965,7.7407,548000.0
2013-02-22 10:00:00,8.75,8.77,8.73,8.73,559200.0,7.7407,7.7584,7.723,7.723,559200.0
2013-02-22 11:00:00,8.74,8.78,8.72,8.77,429600.0,7.7318,7.7672,7.7142,7.7584,429600.0
2013-02-22 12:00:00,8.77,8.81,8.76,8.81,468800.0,7.7584,7.7938,7.7495,7.7938,468800.0
2013-02-22 13:00:00,8.81,8.81,8.78,8.8,242400.0,7.7938,7.7938,7.7672,7.7849,242400.0
2013-02-22 14:00:00,8.8,8.8,8.78,8.8,552800.0,7.7849,7.7849,7.7672,7.7849,552800.0
2013-02-22 15:00:00,8.8,8.85,8.79,8.85,1612000.0,7.7849,7.8292,7.7761,7.8292,1612000.0
2013-02-25 09:30:00,8.9,8.91,8.87,8.9,352800.0,7.8734,7.8822,7.8468,7.8734,352800.0
2013-02-25 10:00:00,8.9,8.91,8.81,8.81,510400.0,7.8734,7.8822,7.7938,7.7938,510400.0
2013-02-25 11:00:00,8.81,8.84,8.77,8.77,383200.0,7.7938,7.8203,7.7584,7.7584,383200.0
2013-02-25 12:00:00,8.77,8.83,8.76,8.81,480800.0,7.7584,7.8115,7.7495,7.7938,480800.0
2013-02-25 13:00:00,8.81,8.82,8.74,8.74,258400.0,7.7938,7.8026,7.7318,7.7318,258400.0
2013-02-25 14:00:00,8.74,8.76,8.73,8.75,460800.0,7.7318,7.7495,7.723,7.7407,460800.0
2013-02-25 15:00:00,8.75,8.76,8.65,8.65,1637600.0,7.7407,7.7495,7.6522,7.6522,1637600.0
2013-02-26 09:30:00,8.69,8.72,8.68,8.72,295200.0,7.6876,7.7142,7.6788,7.7142,295200.0
2013-02-26 10:00:00,8.73,8.75,8.67,8.71,453600.0,7.723,7.7407,7.6699,7.7053,453600.0
2013-02-26 11:00:00,8.71,8.71,8.67,8.69,613600.0,7.7053,7.7053,7.6699,7.6876,613600.0
2013-02-26 12:00:00,8.68,8.72,8.68,8.71,292800.0,7.6788,7.7142,7.6788,7.7053,292800.0
2013-02-26 13:00:00,8.71,8.74,8.7,8.72,297600.0,7.7053,7.7318,7.6965,7.7142,297600.0
2013-02-26 14:00:00,8.73,8.76,8.72,8.75,540000.0,7.723,7.7495,7.7142,7.7407,540000.0
2013-02-26 15:00:00,8.75,8.79,8.75,8.76,1520000.0,7.7407,7.7761,7.7407,7.7495,1520000.0
2013-02-27 09:30:00,8.74,8.77,8.71,8.75,453600.0,7.7318,7.7584,7.7053,7.7407,453600.0
2013-02-27 10:00:00,8.76,8.84,8.76,8.78,468800.0,7.7495,7.8203,7.7495,7.7672,468800.0
2013-02-27 11:00:00,8.79,8.85,8.76,8.83,651200.0,7.7761,7.8292,7.7495,7.8115,651200.0
2013-02-27 12:00:00,8.83,8.89,8.83,8.84,369600.0,7.8115,7.8645,7.8115,7.8203,369600.0
2013-02-27 13:00:00,8.85,8.86,8.84,8.85,212000.0,7.8292,7.838,7.8203,7.8292,212000.0
2013-02-27 14:00:00,8.86,8.87,8.84,8.86,736000.0,7.838,7.8468,7.8203,7.838,736000.0
2013-02-27 15:00:00,8.86,8.87,8.83,8.83,1448800.0,7.838,7.8468,7.8115,7.8115,1448800.0
2013-02-28 09:30:00,8.84,8.9,8.83,8.88,277600.0,7.8203,7.8734,7.8115,7.8557,277600.0
2013-02-28 10:00:00,8.88,8.88,8.81,8.82,1033600.0,7.8557,7.8557,7.7938,7.8026,1033600.0
2013-02-28 11:00:00,8.81,8.86,8.81,8.85,907200.0,7.7938,7.838,7.7938,7.8292,907200.0
2013-02-28 12:00:00,8.85,8.88,8.84,8.86,175200.0,7.8292,7.8557,7.8203,7.838,175200.0
2013-02-28 13:00:00,8.86,8.9,8.86,8.9,434400.0,7.838,7.8734,7.838,7.8734,434400.0
2013-02-28 14:00:00,8.9,8.91,8.88,8.9,459200.0,7.8734,7.8822,7.8557,7.8734,459200.0
2013-02-28 15:00:00,8.89,8.89,8.86,8.86,832800.0,7.8645,7.8645,7.838,7.838,832800.0
2013-03-01 09:30:00,8.82,8.87,8.77,8.85,694400.0,7.8026,7.8468,7.7584,7.8292,694400.0
2013-03-01 10:00:00,8.85,8.88,8.84,8.87,620800.0,7.8292,7.8557,7.8203,7.8468,620800.0
2013-03-01 11:00:00,8.88,8.89,8.85,8.87,400000.0,7.8557,7.8645,7.8292,7.8468,400000.0
2013-03-01 12:00:00,8.87,8.93,8.87,8.93,324000.0,7.8468,7.8999,7.8468,7.8999,324000.0
2013-03-01 13:00:00,8.93,8.93,8.91,8.93,576000.0,7.8999,7.8999,7.8822,7.8999,576000.0
2013-03-01 14:00:00,8.93,8.96,8.93,8.95,860000.0,7.8999,7.9265,7.8999,7.9176,860000.0
2013-03-01 15:00:00,8.95,8.97,8.94,8.96,1272000.0,7.9176,7.9353,7.9088,7.9265,1272000.0
2013-03-04 09:30:00,8.93,9.0,8.92,9.0,485600.0,7.8999,7.9619,7.8911,7.9619,485600.0
2013-03-04 10:00:00,9.0,9.01,8.94,8.96,1163200.0,7.9619,7.9707,7.9088,7.9265,1163200.0
2013-03-04 11:00:00,8.96,8.99,8.94,8.94,496800.0,7.9265,7.953,7.9088,7.9088,496800.0
2013-03-04 12:00:00,8.94,8.95,8.89,8.92,252800.0,7.9088,7.9176,7.8645,7.8911,252800.0
2013-03-04 13:00:00,8.92,8.97,8.9,8.97,383200.0,7.8911,7.9353,7.8734,7.9353,383200.0
2013-03-04 14:00:00,8.97,9.0,8.96,8.99,724000.0,7.9353,7.9619,7.9265,7.953,724000.0
2013-03-04 15:00:00,8.99,9.0,8.98,9.0,1621600.0,7.953,7.9619,7.9442,7.9619,1621600.0
2013-03-05 09:30:00,9.03,9.07,9.01,9.07,478400.0,7.9884,8.0238,7.9707,8.0238,478400.0
2013-03-05 10:00:00,9.07,9.11,9.05,9.1,736000.0,8.0238,8.0592,8.0061,8.0503,736000.0
2013-03-05 11:00:00,9.09,9.1,9.05,9.06,416000.0,8.0415,8.0503,8.0061,8.0149,416000.0
2013-03-05 12:00:00,9.06,9.07,9.05,9.06,1968000.0,8.0149,8.0238,8.0061,8.0149,1968000.0
2013-03-05 13:00:00,9.06,9.07,9.03,9.04,392800.0,8.0149,8.0238,7.9884,7.9972,392800.0
2013-03-05 14:00:00,9.04,9.06,9.04,9.06,428000.0,7.9972,8.0149,7.9972,8.0149,428000.0
2013-03-05 15:00:00,9.06,9.08,9.05,9.07,824800.0,8.0149,8.0326,8.0061,8.0238,824800.0
2013-03-06 09:30:00,9.11,9.14,9.08,9.14,269600.0,8.0592,8.0857,8.0326,8.0857,269600.0
2013-03-06 10:00:00,9.14,9.14,9.08,9.08,620800.0,8.0857,8.0857,8.0326,8.0326,620800.0
2013-03-06 11:00:00,9.08,9.09,9.06,9.07,314400.0,8.0326,8.0415,8.0149,8.0238,314400.0
2013-03-06 12:00:00,9.07,9.09,9.06,9.08,644800.0,8.0238,8.0415,8.0149,8.0326,644800.0
2013-03-06 13:00:00,9.08,9.1,9.07,9.08,401600.0,8.0326,8.0503,8.0238,8.0326,401600.0
2013-03-06 14:00:00,9.09,9.13,9.08,9.11,466400.0,8.0415,8.0769,8.0326,8.0592,466400.0
2013-03-06 15:00:00,9.11,9.13,9.09,9.1,843200.0,8.0592,8.0769,8.0415,8.0503,843200.0
2013-03-07 09:30:00,9.1,9.11,9.05,9.1,445600.0,8.0503,8.0592,8.0061,8.0503,445600.0
2013-03-07 10:00:00,9.1,9.1,9.05,9.05,1015200.0,8.0503,8.0503,8.0061,8.0061,1015200.0
2013-03-07 11:00:00,9.05,9.07,9.05,9.05,479200.0,8.0061,8.0238,8.0061,8.0061,479200.0
2013-03-07 12:00:00,9.05,9.06,9.04,9.06,265600.0,8.0061,8.0149,7.9972,8.0149,265600.0
2013-03-07 13:00:00,9.06,9.07,9.05,9.06,397600.0,8.0149,8.0238,8.0061,8.0149,397600.0
2013-03-07 14:00:00,9.06,9.06,9.04,9.06,521600.0,8.0149,8.0149,7.9972,8.0149,521600.0
2013-03-07 15:00:00,9.06,9.1,9.05,9.07,1577600.0,8.0149,8.0503,8.0061,8.0238,1577600.0
2013-03-08 09:30:00,9.11,9.15,9.09,9.1,329600.0,8.0592,8.0946,8.0415,8.0503,329600.0
2013-03-08 10:00:00,9.1,9.12,9.07,9.11,325600.0,8.0503,8.068,8.0238,8.0592,325600.0
2013-03-08 11:00:00,9.1,9.13,9.1,9.13,910400.0,8.0503,8.0769,8.0503,8.0769,910400.0
2013-03-08 12:00:00,9.13,9.14,9.12,9.12,231200.0,8.0769,8.0857,8.068,8.068,231200.0
2013-03-08 13:00:00,9.12,9.13,9.12,9.13,268000.0,8.068,8.0769,8.068,8.0769,268000.0
2013-03-08 14:00:00,9.13,9.15,9.12,9.15,976000.0,8.0769,8.0946,8.068,8.0946,976000.0
2013-03-08 15:00:00,9.15,9.17,9.15,9.15,775200.0,8.0946,8.1122,8.0946,8.0946,775200.0
2013-03-11 09:30:00,9.14,9.17,9.1,9.15,204800.0,8.0973,8.1239,8.0619,8.1062,204800.0
2013-03-11 10:00:00,9.15,9.16,9.1,9.12,768000.0,8.1062,8.115,8.0619,8.0796,768000.0
2013-03-11 11:00:00,9.12,9.15,9.12,9.14,566400.0,8.0796,8.1062,8.0796,8.0973,566400.0
2013-03-11 12:00:00,9.14,9.16,9.14,9.16,304000.0,8.0973,8.115,8.0973,8.115,304000.0
2013-03-11 13:00:00,9.16,9.17,9.15,9.16,688000.0,8.115,8.1239,8.1062,8.115,688000.0
2013-03-11 14:00:00,9.16,9.17,9.14,9.16,508800.0,8.115,8.1239,8.0973,8.115,508800.0
2013-03-11 15:00:00,9.15,9.16,9.13,9.14,1284000.0,8.1062,8.115,8.0885,8.0973,1284000.0
2013-03-12 09:30:00,9.15,9.15,9.1,9.13,352800.0,8.1062,8.1062,8.0619,8.0885,352800.0
2013-03-12 10:00:00,9.13,9.13,9.1,9.1,528800.0,8.0885,8.0885,8.0619,8.0619,528800.0
2013-03-12 11:00:00,9.1,9.11,9.07,9.08,489600.0,8.0619,8.0707,8.0353,8.0442,489600.0
2013-03-12 12:00:00,9.08,9.09,9.03,9.09,484800.0,8.0442,8.053,7.9999,8.053,484800.0
2013-03-12 13:00:00,9.08,9.08,9.05,9.05,185600.0,8.0442,8.0442,8.0176,8.0176,185600.0
2013-03-12 14:00:00,9.06,9.08,9.05,9.08,385600.0,8.0264,8.0442,8.0176,8.0442,385600.0
2013-03-12 15:00:00,9.07,9.11,9.07,9.09,1074400.0,8.0353,8.0707,8.0353,8.053,1074400.0
2013-03-13 09:30:00,9.09,9.12,9.08,9.1,292000.0,8.053,8.0796,8.0442,8.0619,292000.0
2013-03-13 10:00:00,9.1,9.14,9.09,9.13,334400.0,8.0619,8.0973,8.053,8.0885,334400.0
2013-03-13 11:00:00,9.13,9.14,9.11,9.11,403200.0,8.0885,8.0973,8.0707,8.0707,403200.0
2013-03-13 12:00:00,9.1,9.14,9.1,9.13,302400.0,8.0619,8.0973,8.0619,8.0885,302400.0
2013-03-13 13:00:00,9.13,9.15,9.13,9.15,283200.0,8.0885,8.1062,8.0885,8.1062,283200.0
2013-03-13 14:00:00,9.15,9.15,9.12,9.12,263200.0,8.1062,8.1062,8.0796,8.0796,263200.0
2013-03-13 15:00:00,9.12,9.13,9.11,9.11,1101600.0,8.0796,8.0885,8.0707,8.0707,1101600.0
2013-03-14 09:30:00,9.15,9.17,9.13,9.15,471200.0,8.1062,8.1239,8.0885,8.1062,471200.0
2013-03-14 10:00:00,9.15,9.22,9.15,9.19,758400.0,8.1062,8.1682,8.1062,8.1416,758400.0
2013-03-14 11:00:00,9.19,9.2,9.15,9.18,780000.0,8.1416,8.1505,8.1062,8.1328,780000.0
2013-03-14 12:00:00,9.19,9.2,9.17,9.18,270400.0,8.1416,8.1505,8.1239,8.1328,270400.0
2013-03-14 13:00:00,9.17,9.19,9.14,9.14,287200.0,8.1239,8.1416,8.0973,8.0973,287200.0
2013-03-14 14:00:00,9.15,9.15,9.13,9.15,400000.0,8.1062,8.1062,8.0885,8.1062,400000.0
2013-03-14 15:00:00,9.15,9.17,9.14,9.16,972800.0,8.1062,8.1239,8.0973,8.115,972800.0
2013-03-15 09:30:00,9.12,9.13,9.05,9.07,1856000.0,8.0796,8.0885,8.0176,8.0353,1856000.0
2013-03-15 10:00:00,9.07,9.07,9.03,9.05,366400.0,8.0353,8.0353,7.9999,8.0176,366400.0
2013-03-15 11:00:00,9.05,9.06,9.04,9.04,629600.0,8.0176,8.0264,8.0087,8.0087,629600.0
2013-03-15 12:00:00,9.04,9.05,9.03,9.03,317600.0,8.0087,8.0176,7.9999,7.9999,317600.0
2013-03-15 13:00:00,9.03,9.03,9.02,9.03,324800.0,7.9999,7.9999,7.991,7.9999,324800.0
2013-03-15 14:00:00,9.03,9.04,9.01,9.02,469600.0,7.9999,8.0087,7.9821,7.991,469600.0
2013-03-15 15:00:00,9.02,9.06,9.02,9.05,1064000.0,7.991,8.0264,7.991,8.0176,1064000.0
2013-03-18 09:30:00,8.97,9.0,8.96,9.0,202400.0,7.9467,7.9733,7.9378,7.9733,202400.0
2013-03-18 10:00:00,8.99,9.02,8.97,8.98,679200.0,7.9644,7.991,7.9467,7.9556,679200.0
2013-03-18 11:00:00,8.98,9.04,8.97,9.03,204800.0,7.9556,8.0087,7.9467,7.9999,204800.0
2013-03-18 12:00:00,9.04,9.06,9.03,9.04,328000.0,8.0087,8.0264,7.9999,8.0087,328000.0
2013-03-18 13:00:00,9.04,9.06,9.04,9.05,295200.0,8.0087,8.0264,8.0087,8.0176,295200.0
2013-03-18 14:00:00,9.04,9.08,9.04,9.05,364000.0,8.0087,8.0442,8.0087,8.0176,364000.0
2013-03-18 15:00:00,9.05,9.06,9.04,9.06,2066400.0,8.0176,8.0264,8.0087,8.0264,2066400.0
2013-03-19 09:30:00,9.1,9.12,9.08,9.12,177600.0,8.0619,8.0796,8.0442,8.0796,177600.0
2013-03-19 10:00:00,9.12,9.12,9.07,9.08,721600.0,8.0796,8.0796,8.0353,8.0442,721600.0
2013-03-19 11:00:00,9.08,9.09,8.99,9.0,418400.0,8.0442,8.053,7.9644,7.9733,418400.0
2013-03-19 12:00:00,9.0,9.04,8.99,9.03,342400.0,7.9733,8.0087,7.9644,7.9999,342400.0
2013-03-19 13:00:00,9.03,9.04,9.0,9.01,1430400.0,7.9999,8.0087,7.9733,7.9821,1430400.0
2013-03-19 14:00:00,9.01,9.02,8.99,9.0,760800.0,7.9821,7.991,7.9644,7.9733,760800.0
2013-03-19 15:00:00,9.01,9.05,8.99,9.05,1073600.0,7.9821,8.0176,7.9644,8.0176,1073600.0
2013-03-20 09:30:00,9.12,9.13,9.09,9.09,166400.0,8.0796,8.0885,8.053,8.053,166400.0
2013-03-20 10:00:00,9.09,9.13,9.08,9.12,477600.0,8.053,8.0885,8.0442,8.0796,477600.0
2013-03-20 11:00:00,9.12,9.13,9.11,9.12,373600.0,8.0796,8.0885,8.0707,8.0796,373600.0
2013-03-20 12:00:00,9.12,9.15,9.11,9.14,203200.0,8.0796,8.1062,8.0707,8.0973,203200.0
2013-03-20 13:00:00,9.14,9.14,9.12,9.13,164800.0,8.0973,8.0973,8.0796,8.0885,164800.0
2013-03-20 14:00:00,9.13,9.17,9.12,9.16,449600.0,8.0885,8.1239,8.0796,8.115,449600.0
2013-03-20 15:00:00,9.15,9.17,9.13,9.15,1416800.0,8.1062,8.1239,8.0885,8.1062,1416800.0
2013-03-21 09:30:00,9.04,9.12,8.92,9.1,162400.0,8.0087,8.0796,7.9024,8.0619,162400.0
2013-03-21 10:00:00,9.1,9.12,9.05,9.08,608000.0,8.0619,8.0796,8.0176,8.0442,608000.0
2013-03-21 11:00:00,9.08,9.13,9.07,9.13,461600.0,8.0442,8.0885,8.0353,8.0885,461600.0
2013-03-21 12:00:00,9.12,9.17,9.12,9.16,442400.0,8.0796,8.1239,8.0796,8.115,442400.0
2013-03-21 13:00:00,9.16,9.16,9.1,9.11,562400.0,8.115,8.115,8.0619,8.0707,562400.0
2013-03-21 14:00:00,9.11,9.14,9.09,9.13,784800.0,8.0707,8.0973,8.053,8.0885,784800.0
2013-03-21 15:00:00,9.13,9.14,9.09,9.09,1229600.0,8.0885,8.0973,8.053,8.053,1229600.0
2013-03-22 09:30:00,8.95,9.15,8.91,9.15,364000.0,7.929,8.1062,7.8936,8.1062,364000.0
2013-03-22 10:00:00,9.15,9.15,9.09,9.1,543200.0,8.1062,8.1062,8.053,8.0619,543200.0
2013-03-22 11:00:00,9.1,9.1,9.06,9.07,484000.0,8.0619,8.0619,8.0264,8.0353,484000.0
2013-03-22 12:00:00,9.07,9.09,9.06,9.08,168800.0,8.0353,8.053,8.0264,8.0442,168800.0
2013-03-22 13:00:00,9.08,9.11,9.08,9.09,487200.0,8.0442,8.0707,8.0442,8.053,487200.0
2013-03-22 14:00:00,9.1,9.13,9.1,9.13,235200.0,8.0619,8.0885,8.0619,8.0885,235200.0
2013-03-22 15:00:00,9.13,9.15,9.13,9.15,730400.0,8.0885,8.1062,8.0885,8.1062,730400.0
2013-03-25 09:30:00,9.19,9.19,9.15,9.17,298400.0,8.1416,8.1416,8.1062,8.1239,298400.0
2013-03-25 10:00:00,9.17,9.19,9.13,9.14,499200.0,8.1239,8.1416,8.0885,8.0973,499200.0
2013-03-25 11:00:00,9.13,9.15,9.09,9.1,296800.0,8.0885,8.1062,8.053,8.0619,296800.0
2013-03-25 12:00:00,9.11,9.12,9.06,9.07,303200.0,8.0707,8.0796,8.0264,8.0353,303200.0
2013-03-25 13:00:00,9.06,9.11,9.05,9.1,469600.0,8.0264,8.0707,8.0176,8.0619,469600.0
2013-03-25 14:00:00,9.09,9.11,9.08,9.09,472000.0,8.053,8.0707,8.0442,8.053,472000.0
2013-03-25 15:00:00,9.09,9.09,9.06,9.08,906400.0,8.053,8.053,8.0264,8.0442,906400.0
2013-03-26 09:30:00,9.09,9.12,9.08,9.12,280000.0,8.053,8.0796,8.0442,8.0796,280000.0
2013-03-26 10:00:00,9.12,9.15,9.09,9.14,452800.0,8.0796,8.1062,8.053,8.0973,452800.0
2013-03-26 11:00:00,9.14,9.15,9.09,9.1,390400.0,8.0973,8.1062,8.053,8.0619,390400.0
2013-03-26 12:00:00,9.1,9.12,9.1,9.12,184800.0,8.0619,8.0796,8.0619,8.0796,184800.0
2013-03-26 13:00:00,9.11,9.13,9.11,9.12,159200.0,8.0707,8.0885,8.0707,8.0796,159200.0
2013-03-26 14:00:00,9.13,9.13,9.12,9.13,212800.0,8.0885,8.0885,8.0796,8.0885,212800.0
2013-03-26 15:00:00,9.13,9.15,9.12,9.15,604800.0,8.0885,8.1062,8.0796,8.1062,604800.0
2013-03-27 09:30:00,9.08,9.1,9.07,9.08,118400.0,8.0442,8.0619,8.0353,8.0442,118400.0
2013-03-27 10:00:00,9.08,9.09,9.05,9.08,352000.0,8.0442,8.053,8.0176,8.0442,352000.0
2013-03-27 11:00:00,9.08,9.1,9.07,9.08,367200.0,8.0442,8.0619,8.0353,8.0442,367200.0
2013-03-27 12:00:00,9.08,9.09,9.07,9.08,354400.0,8.0442,8.053,8.0353,8.0442,354400.0
2013-03-27 13:00:00,9.08,9.1,9.06,9.1,245600.0,8.0442,8.0619,8.0264,8.0619,245600.0
2013-03-27 14:00:00,9.1,9.14,9.1,9.14,392800.0,8.0619,8.0973,8.0619,8.0973,392800.0
2013-03-27 15:00:00,9.14,9.15,9.13,9.14,828800.0,8.0973,8.1062,8.0885,8.0973,828800.0
2013-03-28 09:30:00,9.14,9.16,9.12,9.16,152800.0,8.0973,8.115,8.0796,8.115,152800.0
2013-03-28 10:00:00,9.16,9.25,9.15,9.24,1343200.0,8.115,8.1948,8.1062,8.1859,1343200.0
2013-03-28 11:00:00,9.24,9.25,9.22,9.22,478400.0,8.1859,8.1948,8.1682,8.1682,478400.0
2013-03-28 12:00:00,9.22,9.23,9.21,9.22,118400.0,8.1682,8.177,8.1593,8.1682,118400.0
2013-03-28 13:00:00,9.22,9.28,9.22,9.28,744000.0,8.1682,8.2213,8.1682,8.2213,744000.0
2013-03-28 14:00:00,9.28,9.29,9.27,9.29,575200.0,8.2213,8.2302,8.2125,8.2302,575200.0
2013-03-28 15:00:00,9.29,9.34,9.29,9.32,1980800.0,8.2302,8.2745,8.2302,8.2568,1980800.0
2013-04-01 09:30:00,9.35,9.35,9.27,9.27,160800.0,8.2834,8.2834,8.2125,8.2125,160800.0
2013-04-01 10:00:00,9.26,9.27,9.22,9.22,523200.0,8.2036,8.2125,8.1682,8.1682,523200.0
2013-04-01 11:00:00,9.22,9.23,9.19,9.22,857600.0,8.1682,8.177,8.1416,8.1682,857600.0
2013-04-01 12:00:00,9.23,9.23,9.19,9.21,504000.0,8.177,8.177,8.1416,8.1593,504000.0
2013-04-01 13:00:00,9.21,9.21,9.18,9.18,432000.0,8.1593,8.1593,8.1328,8.1328,432000.0
2013-04-01 14:00:00,9.18,9.2,9.17,9.18,511200.0,8.1328,8.1505,8.1239,8.1328,511200.0
2013-04-01 15:00:00,9.18,9.19,9.17,9.19,1056800.0,8.1328,8.1416,8.1239,8.1416,1056800.0
2013-04-02 09:30:00,9.2,9.27,9.2,9.23,288000.0,8.1505,8.2125,8.1505,8.177,288000.0
2013-04-02 10:00:00,9.23,9.26,9.21,9.25,330400.0,8.177,8.2036,8.1593,8.1948,330400.0
2013-04-02 11:00:00,9.25,9.26,9.19,9.2,336000.0,8.1948,8.2036,8.1416,8.1505,336000.0
2013-04-02 12:00:00,9.2,9.24,9.2,9.23,181600.0,8.1505,8.1859,8.1505,8.177,181600.0
2013-04-02 13:00:00,9.23,9.23,9.21,9.22,219200.0,8.177,8.177,8.1593,8.1682,219200.0
2013-04-02 14:00:00,9.22,9.22,9.19,9.21,323200.0,8.1682,8.1682,8.1416,8.1593,323200.0
2013-04-02 15:00:00,9.21,9.22,9.19,9.21,1136800.0,8.1593,8.1682,8.1416,8.1593,1136800.0
2013-04-03 09:30:00,9.24,9.26,9.21,9.23,167200.0,8.1859,8.2036,8.1593,8.177,167200.0
2013-04-03 10:00:00,9.22,9.24,9.2,9.22,473600.0,8.1682,8.1859,8.1505,8.1682,473600.0
2013-04-03 11:00:00,9.22,9.23,9.18,9.22,158400.0,8.1682,8.177,8.1328,8.1682,158400.0
2013-04-03 12:00:00,9.22,9.22,9.18,9.19,281600.0,8.1682,8.1682,8.1328,8.1416,281600.0
2013-04-03 13:00:00,9.2,9.21,9.16,9.17,332000.0,8.1505,8.1593,8.115,8.1239,332000.0
2013-04-03 14:00:00,9.17,9.19,9.16,9.18,509600.0,8.1239,8.1416,8.115,8.1328,509600.0
2013-04-03 15:00:00,9.18,9.19,9.15,9.16,1347200.0,8.1328,8.1416,8.1062,8.115,1347200.0
2013-04-04 09:30:00,9.16,9.24,9.16,9.21,213600.0,8.115,8.1859,8.115,8.1593,213600.0
2013-04-04 10:00:00,9.22,9.23,9.15,9.16,359200.0,8.1682,8.177,8.1062,8.115,359200.0
2013-04-04 11:00:00,9.16,9.19,9.16,9.17,392800.0,8.115,8.1416,8.115,8.1239,392800.0
2013-04-04 12:00:00,9.17,9.17,9.14,9.15,150400.0,8.1239,8.1239,8.0973,8.1062,150400.0
2013-04-04 13:00:00,9.15,9.18,9.14,9.17,165600.0,8.1062,8.1328,8.0973,8.1239,165600.0
2013-04-04 14:00:00,9.17,9.2,9.16,9.19,308000.0,8.1239,8.1505,8.115,8.1416,308000.0
2013-04-04 15:00:00,9.19,9.19,9.15,9.15,1008800.0,8.1416,8.1416,8.1062,8.1062,1008800.0
2013-04-05 09:30:00,9.01,9.04,8.93,9.01,985600.0,7.9821,8.0087,7.9113,7.9821,985600.0
2013-04-05 10:00:00,9.01,9.04,8.99,9.02,783200.0,7.9821,8.0087,7.9644,7.991,783200.0
2013-04-05 11:00:00,9.02,9.07,9.0,9.0,420800.0,7.991,8.0353,7.9733,7.9733,420800.0
2013-04-05 12:00:00,9.0,9.01,8.97,8.97,439200.0,7.9733,7.9821,7.9467,7.9467,439200.0
2013-04-05 13:00:00,8.97,9.01,8.97,9.0,396000.0,7.9467,7.9821,7.9467,7.9733,396000.0
2013-04-05 14:00:00,9.0,9.0,8.96,8.97,772800.0,7.9733,7.9733,7.9378,7.9467,772800.0
2013-04-05 15:00:00,8.97,9.01,8.94,9.01,2117600.0,7.9467,7.9821,7.9201,7.9821,2117600.0
2013-04-08 09:30:00,9.03,9.05,9.01,9.03,258400.0,7.9999,8.0176,7.9821,7.9999,258400.0
2013-04-08 10:00:00,9.03,9.05,9.0,9.05,275200.0,7.9999,8.0176,7.9733,8.0176,275200.0
2013-04-08 11:00:00,9.05,9.08,9.03,9.07,271200.0,8.0176,8.0442,7.9999,8.0353,271200.0
2013-04-08 12:00:00,9.08,9.09,9.07,9.08,222400.0,8.0442,8.053,8.0353,8.0442,222400.0
2013-04-08 13:00:00,9.09,9.11,9.08,9.11,220800.0,8.053,8.0707,8.0442,8.0707,220800.0
2013-04-08 14:00:00,9.11,9.11,9.09,9.09,264000.0,8.0707,8.0707,8.053,8.053,264000.0
2013-04-08 15:00:00,9.09,9.13,9.09,9.13,628000.0,8.053,8.0885,8.053,8.0885,628000.0
2013-04-09 09:30:00,9.15,9.16,9.09,9.09,148800.0,8.1062,8.115,8.053,8.053,148800.0
2013-04-09 10:00:00,9.08,9.1,9.06,9.08,560000.0,8.0442,8.0619,8.0264,8.0442,560000.0
2013-04-09 11:00:00,9.08,9.09,9.03,9.07,560800.0,8.0442,8.053,7.9999,8.0353,560800.0
2013-04-09 12:00:00,9.07,9.08,9.05,9.07,196000.0,8.0353,8.0442,8.0176,8.0353,196000.0
2013-04-09 13:00:00,9.07,9.09,9.06,9.08,560800.0,8.0353,8.053,8.0264,8.0442,560800.0
2013-04-09 14:00:00,9.09,9.13,9.08,9.11,440000.0,8.053,8.0885,8.0442,8.0707,440000.0
2013-04-09 15:00:00,9.11,9.13,9.1,9.13,1041600.0,8.0707,8.0885,8.0619,8.0885,1041600.0
2013-04-10 09:30:00,9.14,9.18,9.12,9.15,524800.0,8.0973,8.1328,8.0796,8.1062,524800.0
2013-04-10 10:00:00,9.15,9.18,9.14,9.17,727200.0,8.1062,8.1328,8.0973,8.1239,727200.0
2013-04-10 11:00:00,9.18,9.21,9.17,9.19,533600.0,8.1328,8.1593,8.1239,8.1416,533600.0
2013-04-10 12:00:00,9.19,9.24,9.17,9.24,229600.0,8.1416,8.1859,8.1239,8.1859,229600.0
2013-04-10 13:00:00,9.24,9.27,9.24,9.26,215200.0,8.1859,8.2125,8.1859,8.2036,215200.0
2013-04-10 14:00:00,9.27,9.28,9.26,9.26,216800.0,8.2125,8.2213,8.2036,8.2036,216800.0
2013-04-10 15:00:00,9.26,9.3,9.25,9.29,1017600.0,8.2036,8.2391,8.1948,8.2302,1017600.0
2013-04-11 09:30:00,9.29,9.29,9.25,9.29,196000.0,8.2302,8.2302,8.1948,8.2302,196000.0
2013-04-11 10:00:00,9.29,9.34,9.29,9.32,270400.0,8.2302,8.2745,8.2302,8.2568,270400.0
2013-04-11 11:00:00,9.32,9.34,9.29,9.32,460800.0,8.2568,8.2745,8.2302,8.2568,460800.0
2013-04-11 12:00:00,9.32,9.33,9.3,9.32,511200.0,8.2568,8.2656,8.2391,8.2568,511200.0
2013-04-11 13:00:00,9.33,9.34,9.29,9.3,462400.0,8.2656,8.2745,8.2302,8.2391,462400.0
2013-04-11 14:00:00,9.3,9.34,9.29,9.34,352800.0,8.2391,8.2745,8.2302,8.2745,352800.0
2013-04-11 15:00:00,9.33,9.37,9.33,9.34,849600.0,8.2656,8.3011,8.2656,8.2745,849600.0
2013-04-12 09:30:00,9.25,9.3,9.2,9.22,344800.0,8.1948,8.2391,8.1505,8.1682,344800.0
2013-04-12 10:00:00,9.21,9.22,9.14,9.17,441600.0,8.1593,8.1682,8.0973,8.1239,441600.0
2013-04-12 11:00:00,9.17,9.2,9.16,9.19,525600.0,8.1239,8.1505,8.115,8.1416,525600.0
2013-04-12 12:00:00,9.19,9.2,9.17,9.2,190400.0,8.1416,8.1505,8.1239,8.1505,190400.0
2013-04-12 13:00:00,9.2,9.21,9.19,9.2,638400.0,8.1505,8.1593,8.1416,8.1505,638400.0
2013-04-12 14:00:00,9.21,9.21,9.17,9.18,142400.0,8.1593,8.1593,8.1239,8.1328,142400.0
2013-04-12 15:00:00,9.18,9.2,9.18,9.19,857600.0,8.1328,8.1505,8.1328,8.1416,857600.0
2013-04-15 09:30:00,9.15,9.15,9.07,9.13,828000.0,8.1062,8.1062,8.0353,8.0885,828000.0
2013-04-15 10:00:00,9.13,9.14,9.08,9.13,1495200.0,8.0885,8.0973,8.0442,8.0885,1495200.0
2013-04-15 11:00:00,9.13,9.14,9.08,9.08,1024000.0,8.0885,8.0973,8.0442,8.0442,1024000.0
2013-04-15 12:00:00,9.09,9.1,9.03,9.05,764000.0,8.053,8.0619,7.9999,8.0176,764000.0
2013-04-15 13:00:00,9.05,9.07,9.02,9.03,678400.0,8.0176,8.0353,7.991,7.9999,678400.0
2013-04-15 14:00:00,9.03,9.03,8.98,8.98,1014400.0,7.9999,7.9999,7.9556,7.9556,1014400.0
2013-04-15 15:00:00,8.98,9.0,8.94,8.94,1439200.0,7.9556,7.9733,7.9201,7.9201,1439200.0
2013-04-16 09:30:00,9.0,9.04,9.0,9.02,312000.0,7.9733,8.0087,7.9733,7.991,312000.0
2013-04-16 10:00:00,9.02,9.07,9.0,9.07,558400.0,7.991,8.0353,7.9733,8.0353,558400.0
2013-04-16 11:00:00,9.07,9.11,9.06,9.11,420000.0,8.0353,8.0707,8.0264,8.0707,420000.0
2013-04-16 12:00:00,9.11,9.15,9.1,9.15,418400.0,8.0707,8.1062,8.0619,8.1062,418400.0
2013-04-16 13:00:00,9.15,9.15,9.13,9.15,378400.0,8.1062,8.1062,8.0885,8.1062,378400.0
2013-04-16 14:00:00,9.15,9.15,9.11,9.11,519200.0,8.1062,8.1062,8.0707,8.0707,519200.0
2013-04-16 15:00:00,9.11,9.19,9.11,9.19,1278400.0,8.0707,8.1416,8.0707,8.1416,1278400.0
2013-04-17 09:30:00,9.12,9.12,9.0,9.09,509600.0,8.0796,8.0796,7.9733,8.053,509600.0
2013-04-17 10:00:00,9.07,9.1,8.97,8.98,1360000.0,8.0353,8.0619,7.9467,7.9556,1360000.0
2013-04-17 11:00:00,8.98,8.99,8.94,8.95,744000.0,7.9556,7.9644,7.9201,7.929,744000.0
2013-04-17 12:00:00,8.95,8.97,8.9,8.96,922400.0,7.929,7.9467,7.8847,7.9378,922400.0
2013-04-17 13:00:00,8.96,9.02,8.96,9.02,1035200.0,7.9378,7.991,7.9378,7.991,1035200.0
2013-04-17 14:00:00,9.02,9.05,9.0,9.03,1054400.0,7.991,8.0176,7.9733,7.9999,1054400.0
2013-04-17 15:00:00,9.03,9.06,9.01,9.03,1661600.0,7.9999,8.0264,7.9821,7.9999,1661600.0
2013-04-18 09:30:00,9.03,9.18,8.76,9.05,918400.0,7.9999,8.1328,7.7607,8.0176,918400.0
2013-04-18 10:00:00,9.04,9.19,9.0,9.16,1459200.0,8.0087,8.1416,7.9733,8.115,1459200.0
2013-04-18 11:00:00,9.16,9.16,9.04,9.1,1410400.0,8.115,8.115,8.0087,8.0619,1410400.0
2013-04-18 12:00:00,9.11,9.13,9.1,9.11,814400.0,8.0707,8.0885,8.0619,8.0707,814400.0
2013-04-18 13:00:00,9.11,9.12,9.03,9.06,643200.0,8.0707,8.0796,7.9999,8.0264,643200.0
2013-04-18 14:00:00,9.05,9.06,9.0,9.02,974400.0,8.0176,8.0264,7.9733,7.991,974400.0
2013-04-18 15:00:00,9.02,9.05,9.01,9.03,2818400.0,7.991,8.0176,7.9821,7.9999,2818400.0
2013-04-19 09:30:00,9.02,9.06,8.9,8.96,1008000.0,7.991,8.0264,7.8847,7.9378,1008000.0
2013-04-19 10:00:00,8.96,9.07,8.96,9.06,1048000.0,7.9378,8.0353,7.9378,8.0264,1048000.0
2013-04-19 11:00:00,9.06,9.08,9.03,9.05,899200.0,8.0264,8.0442,7.9999,8.0176,899200.0
2013-04-19 12:00:00,9.05,9.05,8.99,9.0,493600.0,8.0176,8.0176,7.9644,7.9733,493600.0
2013-04-19 13:00:00,9.01,9.05,8.99,9.05,428000.0,7.9821,8.0176,7.9644,8.0176,428000.0
2013-04-19 14:00:00,9.05,9.08,9.05,9.07,452000.0,8.0176,8.0442,8.0176,8.0353,452000.0
2013-04-19 15:00:00,9.07,9.1,9.06,9.1,1053600.0,8.0353,8.0619,8.0264,8.0619,1053600.0
2013-04-22 09:30:00,9.12,9.16,9.1,9.15,544000.0,8.0796,8.115,8.0619,8.1062,544000.0
2013-04-22 10:00:00,9.15,9.22,9.13,9.22,671200.0,8.1062,8.1682,8.0885,8.1682,671200.0
2013-04-22 11:00:00,9.22,9.25,9.2,9.25,659200.0,8.1682,8.1948,8.1505,8.1948,659200.0
2013-04-22 12:00:00,9.25,9.25,9.21,9.22,631200.0,8.1948,8.1948,8.1593,8.1682,631200.0
2013-04-22 13:00:00,9.23,9.26,9.21,9.24,884800.0,8.177,8.2036,8.1593,8.1859,884800.0
2013-04-22 14:00:00,9.24,9.27,9.24,9.24,549600.0,8.1859,8.2125,8.1859,8.1859,549600.0
2013-04-22 15:00:00,9.24,9.25,9.22,9.23,756000.0,8.1859,8.1948,8.1682,8.177,756000.0
2013-04-23 09:30:00,9.26,9.28,9.24,9.24,368800.0,8.2036,8.2213,8.1859,8.1859,368800.0
2013-04-23 10:00:00,9.24,9.26,9.22,9.24,581600.0,8.1859,8.2036,8.1682,8.1859,581600.0
2013-04-23 11:00:00,9.24,9.28,9.24,9.27,489600.0,8.1859,8.2213,8.1859,8.2125,489600.0
2013-04-23 12:00:00,9.27,9.27,9.23,9.24,484000.0,8.2125,8.2125,8.177,8.1859,484000.0
2013-04-23 13:00:00,9.24,9.26,9.13,9.25,608800.0,8.1859,8.2036,8.0885,8.1948,608800.0
2013-04-23 14:00:00,9.25,9.25,9.22,9.24,323200.0,8.1948,8.1948,8.1682,8.1859,323200.0
2013-04-23 15:00:00,9.24,9.25,9.23,9.24,1055200.0,8.1859,8.1948,8.177,8.1859,1055200.0
2013-04-24 09:30:00,9.26,9.31,9.26,9.28,526400.0,8.2036,8.2479,8.2036,8.2213,526400.0
2013-04-24 10:00:00,9.28,9.29,9.26,9.26,1076000.0,8.2213,8.2302,8.2036,8.2036,1076000.0
2013-04-24 11:00:00,9.27,9.28,9.24,9.25,427200.0,8.2125,8.2213,8.1859,8.1948,427200.0
2013-04-24 12:00:00,9.25,9.27,9.24,9.26,315200.0,8.1948,8.2125,8.1859,8.2036,315200.0
2013-04-24 13:00:00,9.26,9.27,9.25,9.26,393600.0,8.2036,8.2125,8.1948,8.2036,393600.0
2013-04-24 14:00:00,9.26,9.28,9.26,9.28,603200.0,8.2036,8.2213,8.2036,8.2213,603200.0
2013-04-24 15:00:00,9.28,9.32,9.27,9.3,1612800.0,8.2213,8.2568,8.2125,8.2391,1612800.0
2013-04-25 09:30:00,9.31,9.38,9.22,9.37,333600.0,8.2479,8.3099,8.1682,8.3011,333600.0
2013-04-25 10:00:00,9.37,9.42,9.36,9.41,558400.0,8.3011,8.3454,8.2922,8.3365,558400.0
2013-04-25 11:00:00,9.41,9.41,9.38,9.38,352800.0,8.3365,8.3365,8.3099,8.3099,352800.0
2013-04-25 12:00:00,9.38,9.43,9.38,9.42,348000.0,8.3099,8.3542,8.3099,8.3454,348000.0
2013-04-25 13:00:00,9.42,9.47,9.42,9.47,529600.0,8.3454,8.3897,8.3454,8.3897,529600.0
2013-04-25 14:00:00,9.47,9.48,9.45,9.45,869600.0,8.3897,8.3985,8.3719,8.3719,869600.0
2013-04-25 15:00:00,9.45,9.45,9.4,9.41,1104800.0,8.3719,8.3719,8.3277,8.3365,1104800.0
2013-04-26 09:30:00,9.4,9.4,9.34,9.38,160000.0,8.3277,8.3277,8.2745,8.3099,160000.0
2013-04-26 10:00:00,9.39,9.39,9.33,9.36,306400.0,8.3188,8.3188,8.2656,8.2922,306400.0
2013-04-26 11:00:00,9.35,9.36,9.3,9.3,361600.0,8.2834,8.2922,8.2391,8.2391,361600.0
2013-04-26 12:00:00,9.3,9.31,9.28,9.3,239200.0,8.2391,8.2479,8.2213,8.2391,239200.0
2013-04-26 13:00:00,9.3,9.34,9.29,9.32,287200.0,8.2391,8.2745,8.2302,8.2568,287200.0
2013-04-26 14:00:00,9.32,9.33,9.31,9.31,276800.0,8.2568,8.2656,8.2479,8.2479,276800.0
2013-04-26 15:00:00,9.31,9.32,9.29,9.29,948000.0,8.2479,8.2568,8.2302,8.2302,948000.0
2013-04-29 09:30:00,9.26,9.34,9.26,9.32,304000.0,8.2036,8.2745,8.2036,8.2568,304000.0
2013-04-29 10:00:00,9.34,9.37,9.31,9.36,427200.0,8.2745,8.3011,8.2479,8.2922,427200.0
2013-04-29 11:00:00,9.35,9.36,9.32,9.32,676800.0,8.2834,8.2922,8.2568,8.2568,676800.0
2013-04-29 12:00:00,9.33,9.36,9.32,9.35,272000.0,8.2656,8.2922,8.2568,8.2834,272000.0
2013-04-29 13:00:00,9.35,9.4,9.35,9.39,456000.0,8.2834,8.3277,8.2834,8.3188,456000.0
2013-04-29 14:00:00,9.4,9.4,9.38,9.38,187200.0,8.3277,8.3277,8.3099,8.3099,187200.0
2013-04-29 15:00:00,9.38,9.38,9.36,9.36,1074400.0,8.3099,8.3099,8.2922,8.2922,1074400.0
2013-04-30 09:30:00,9.36,9.39,9.33,9.33,630400.0,8.2922,8.3188,8.2656,8.2656,630400.0
2013-04-30 10:00:00,9.34,9.4,9.33,9.38,688000.0,8.2745,8.3277,8.2656,8.3099,688000.0
2013-04-30 11:00:00,9.38,9.4,9.38,9.38,588800.0,8.3099,8.3277,8.3099,8.3099,588800.0
2013-04-30 12:00:00,9.38,9.41,9.38,9.4,405600.0,8.3099,8.3365,8.3099,8.3277,405600.0
2013-04-30 13:00:00,9.4,9.44,9.4,9.43,320800.0,8.3277,8.3631,8.3277,8.3542,320800.0
2013-04-30 14:00:00,9.43,9.43,9.4,9.43,362400.0,8.3542,8.3542,8.3277,8.3542,362400.0
2013-04-30 15:00:00,9.42,9.44,9.4,9.44,1396800.0,8.3454,8.3631,8.3277,8.3631,1396800.0
2013-05-01 09:30:00,9.44,9.48,9.43,9.46,373600.0,8.3631,8.3985,8.3542,8.3808,373600.0
2013-05-01 10:00:00,9.47,9.5,9.44,9.5,904000.0,8.3897,8.4162,8.3631,8.4162,904000.0
2013-05-01 11:00:00,9.49,9.5,9.47,9.49,942400.0,8.4074,8.4162,8.3897,8.4074,942400.0
2013-05-01 12:00:00,9.49,9.5,9.45,9.45,631200.0,8.4074,8.4162,8.3719,8.3719,631200.0
2013-05-01 13:00:00,9.45,9.45,9.4,9.41,350400.0,8.3719,8.3719,8.3277,8.3365,350400.0
2013-05-01 14:00:00,9.41,9.44,9.4,9.44,1189600.0,8.3365,8.3631,8.3277,8.3631,1189600.0
2013-05-01 15:00:00,9.44,9.46,9.41,9.44,2120000.0,8.3631,8.3808,8.3365,8.3631,2120000.0
2013-05-02 09:30:00,9.65,9.65,9.45,9.47,288800.0,8.5491,8.5491,8.3719,8.3897,288800.0
2013-05-02 10:00:00,9.48,9.5,9.47,9.49,3176000.0,8.3985,8.4162,8.3897,8.4074,3176000.0
2013-05-02 11:00:00,9.49,9.5,9.47,9.49,772000.0,8.4074,8.4162,8.3897,8.4074,772000.0
2013-05-02 12:00:00,9.49,9.5,9.48,9.48,488000.0,8.4074,8.4162,8.3985,8.3985,488000.0
2013-05-02 13:00:00,9.49,9.49,9.47,9.49,500800.0,8.4074,8.4074,8.3897,8.4074,500800.0
2013-05-02 14:00:00,9.49,9.49,9.48,9.49,464000.0,8.4074,8.4074,8.3985,8.4074,464000.0
2013-05-02 15:00:00,9.49,9.49,9.47,9.47,1580000.0,8.4074,8.4074,8.3897,8.3897,1580000.0
2013-05-03 09:30:00,9.57,9.66,9.55,9.62,524000.0,8.4783,8.558,8.4605,8.5226,524000.0
2013-05-03 10:00:00,9.62,9.64,9.61,9.62,637600.0,8.5226,8.5403,8.5137,8.5226,637600.0
2013-05-03 11:00:00,9.61,9.63,9.61,9.62,316800.0,8.5137,8.5314,8.5137,8.5226,316800.0
2013-05-03 12:00:00,9.62,9.63,9.62,9.62,222400.0,8.5226,8.5314,8.5226,8.5226,222400.0
2013-05-03 13:00:00,9.63,9.63,9.61,9.62,274400.0,8.5314,8.5314,8.5137,8.5226,274400.0
2013-05-03 14:00:00,9.62,9.64,9.62,9.63,1575200.0,8.5226,8.5403,8.5226,8.5314,1575200.0
2013-05-03 15:00:00,9.63,9.65,9.62,9.65,2685600.0,8.5314,8.5491,8.5226,8.5491,2685600.0
2013-05-06 09:30:00,9.63,9.63,9.59,9.61,319200.0,8.5314,8.5314,8.496,8.5137,319200.0
2013-05-06 10:00:00,9.61,9.66,9.61,9.64,516800.0,8.5137,8.558,8.5137,8.5403,516800.0
2013-05-06 11:00:00,9.64,9.66,9.64,9.65,448800.0,8.5403,8.558,8.5403,8.5491,448800.0
2013-05-06 12:00:00,9.65,9.66,9.64,9.66,444800.0,8.5491,8.558,8.5403,8.558,444800.0
2013-05-06 13:00:00,9.66,9.67,9.65,9.67,469600.0,8.558,8.5669,8.5491,8.5669,469600.0
2013-05-06 14:00:00,9.67,9.69,9.67,9.69,624000.0,8.5669,8.5846,8.5669,8.5846,624000.0
2013-05-06 15:00:00,9.69,9.69,9.64,9.64,2423200.0,8.5846,8.5846,8.5403,8.5403,2423200.0
2013-05-07 09:30:00,9.64,9.72,9.64,9.71,595200.0,8.5403,8.6111,8.5403,8.6023,595200.0
2013-05-07 10:00:00,9.71,9.71,9.65,9.68,498400.0,8.6023,8.6023,8.5491,8.5757,498400.0
2013-05-07 11:00:00,9.68,9.7,9.67,9.7,200000.0,8.5757,8.5934,8.5669,8.5934,200000.0
2013-05-07 12:00:00,9.7,9.72,9.69,9.72,450400.0,8.5934,8.6111,8.5846,8.6111,450400.0
2013-05-07 13:00:00,9.72,9.72,9.71,9.71,172800.0,8.6111,8.6111,8.6023,8.6023,172800.0
2013-05-07 14:00:00,9.71,9.75,9.71,9.75,404000.0,8.6023,8.6377,8.6023,8.6377,404000.0
2013-05-07 15:00:00,9.75,9.75,9.72,9.74,832000.0,8.6377,8.6377,8.6111,8.6289,832000.0
2013-05-08 09:30:00,9.72,9.73,9.69,9.69,331200.0,8.6111,8.62,8.5846,8.5846,331200.0
2013-05-08 10:00:00,9.69,9.7,9.68,9.7,698400.0,8.5846,8.5934,8.5757,8.5934,698400.0
2013-05-08 11:00:00,9.7,9.72,9.69,9.71,543200.0,8.5934,8.6111,8.5846,8.6023,543200.0
2013-05-08 12:00:00,9.71,9.72,9.7,9.71,331200.0,8.6023,8.6111,8.5934,8.6023,331200.0
2013-05-08 13:00:00,9.71,9.74,9.71,9.73,425600.0,8.6023,8.6289,8.6023,8.62,425600.0
2013-05-08 14:00:00,9.74,9.74,9.71,9.72,244000.0,8.6289,8.6289,8.6023,8.6111,244000.0
2013-05-08 15:00:00,9.72,9.75,9.71,9.75,762400.0,8.6111,8.6377,8.6023,8.6377,762400.0
2013-05-09 09:30:00,9.74,9.8,9.74,9.79,221600.0,8.6289,8.682,8.6289,8.6732,221600.0
2013-05-09 10:00:00,9.78,9.8,9.75,9.8,731200.0,8.6643,8.682,8.6377,8.682,731200.0
2013-05-09 11:00:00,9.8,9.82,9.79,9.81,472000.0,8.682,8.6997,8.6732,8.6909,472000.0
2013-05-09 12:00:00,9.81,9.81,9.79,9.8,291200.0,8.6909,8.6909,8.6732,8.682,291200.0
2013-05-09 13:00:00,9.8,9.84,9.8,9.83,229600.0,8.682,8.7175,8.682,8.7086,229600.0
2013-05-09 14:00:00,9.83,9.83,9.77,9.77,223200.0,8.7086,8.7086,8.6554,8.6554,223200.0
2013-05-09 15:00:00,9.77,9.8,9.74,9.78,838400.0,8.6554,8.682,8.6289,8.6643,838400.0
2013-05-10 09:30:00,9.83,9.89,9.81,9.89,328800.0,8.7086,8.7618,8.6909,8.7618,328800.0
2013-05-10 10:00:00,9.88,9.93,9.87,9.91,764000.0,8.7529,8.7972,8.744,8.7795,764000.0
2013-05-10 11:00:00,9.91,9.95,9.91,9.93,832000.0,8.7795,8.8149,8.7795,8.7972,832000.0
2013-05-10 12:00:00,9.93,10.0,9.93,9.99,583200.0,8.7972,8.8592,8.7972,8.8503,583200.0
2013-05-10 13:00:00,9.99,10.01,9.99,10.0,719200.0,8.8503,8.8681,8.8503,8.8592,719200.0
2013-05-10 14:00:00,10.0,10.04,9.99,10.0,1187200.0,8.8592,8.8946,8.8503,8.8592,1187200.0
2013-05-10 15:00:00,10.0,10.04,10.0,10.03,1296800.0,8.8592,8.8946,8.8592,8.8858,1296800.0
2013-05-13 09:30:00,10.02,10.02,9.94,9.94,462400.0,8.8769,8.8769,8.8061,8.8061,462400.0
2013-05-13 10:00:00,9.94,9.98,9.93,9.96,596800.0,8.8061,8.8415,8.7972,8.8238,596800.0
2013-05-13 11:00:00,9.95,9.99,9.94,9.98,508800.0,8.8149,8.8503,8.8061,8.8415,508800.0
2013-05-13 12:00:00,9.98,10.02,9.97,9.97,401600.0,8.8415,8.8769,8.8326,8.8326,401600.0
2013-05-13 13:00:00,9.97,9.99,9.94,9.97,426400.0,8.8326,8.8503,8.8061,8.8326,426400.0
2013-05-13 14:00:00,9.96,9.98,9.96,9.98,409600.0,8.8238,8.8415,8.8238,8.8415,409600.0
2013-05-13 15:00:00,9.98,9.98,9.95,9.98,1216000.0,8.8415,8.8415,8.8149,8.8415,1216000.0
2013-05-14 09:30:00,9.98,10.01,9.98,9.98,174400.0,8.8415,8.8681,8.8415,8.8415,174400.0
2013-05-14 10:00:00,9.99,10.04,9.98,10.04,641600.0,8.8503,8.8946,8.8415,8.8946,641600.0
2013-05-14 11:00:00,10.04,10.04,10.0,10.03,657600.0,8.8946,8.8946,8.8592,8.8858,657600.0
2013-05-14 12:00:00,10.03,10.07,10.03,10.07,404000.0,8.8858,8.9212,8.8858,8.9212,404000.0
2013-05-14 13:00:00,10.07,10.1,10.07,10.07,200800.0,8.9212,8.9478,8.9212,8.9212,200800.0
2013-05-14 14:00:00,10.07,10.1,10.06,10.07,218400.0,8.9212,8.9478,8.9124,8.9212,218400.0
2013-05-14 15:00:00,10.07,10.1,10.07,10.1,452000.0,8.9212,8.9478,8.9212,8.9478,452000.0
2013-05-15 09:30:00,10.09,10.09,10.03,10.05,209600.0,8.9389,8.9389,8.8858,8.9035,209600.0
2013-05-15 10:00:00,10.05,10.09,10.05,10.09,635200.0,8.9035,8.9389,8.9035,8.9389,635200.0
2013-05-15 11:00:00,10.09,10.12,10.07,10.11,606400.0,8.9389,8.9655,8.9212,8.9567,606400.0
2013-05-15 12:00:00,10.11,10.16,10.1,10.15,408800.0,8.9567,9.001,8.9478,8.9921,408800.0
2013-05-15 13:00:00,10.15,10.16,10.11,10.11,326400.0,8.9921,9.001,8.9567,8.9567,326400.0
2013-05-15 14:00:00,10.11,10.13,10.11,10.13,428800.0,8.9567,8.9744,8.9567,8.9744,428800.0
2013-05-15 15:00:00,10.13,10.17,10.12,10.17,715200.0,8.9744,9.0098,8.9655,9.0098,715200.0
2013-05-16 09:30:00,10.16,10.2,10.15,10.18,293600.0,9.001,9.0364,8.9921,9.0187,293600.0
2013-05-16 10:00:00,10.18,10.2,10.16,10.18,368800.0,9.0187,9.0364,9.001,9.0187,368800.0
2013-05-16 11:00:00,10.18,10.23,10.18,10.21,432800.0,9.0187,9.063,9.0187,9.0452,432800.0
2013-05-16 12:00:00,10.21,10.22,10.21,10.22,978400.0,9.0452,9.0541,9.0452,9.0541,978400.0
2013-05-16 13:00:00,10.22,10.22,10.2,10.2,268000.0,9.0541,9.0541,9.0364,9.0364,268000.0
2013-05-16 14:00:00,10.21,10.22,10.19,10.2,361600.0,9.0452,9.0541,9.0275,9.0364,361600.0
2013-05-16 15:00:00,10.2,10.21,10.16,10.18,806400.0,9.0364,9.0452,9.001,9.0187,806400.0
2013-05-17 09:30:00,10.22,10.26,10.21,10.25,524800.0,9.0541,9.0895,9.0452,9.0807,524800.0
2013-05-17 10:00:00,10.24,10.31,10.24,10.31,590400.0,9.0718,9.1338,9.0718,9.1338,590400.0
2013-05-17 11:00:00,10.31,10.32,10.28,10.31,643200.0,9.1338,9.1427,9.1073,9.1338,643200.0
2013-05-17 12:00:00,10.3,10.31,10.29,10.31,354400.0,9.125,9.1338,9.1161,9.1338,354400.0
2013-05-17 13:00:00,10.31,10.31,10.3,10.31,285600.0,9.1338,9.1338,9.125,9.1338,285600.0
2013-05-17 14:00:00,10.31,10.37,10.31,10.37,405600.0,9.1338,9.187,9.1338,9.187,405600.0
2013-05-17 15:00:00,10.37,10.42,10.37,10.41,1215200.0,9.187,9.2313,9.187,9.2224,1215200.0
2013-05-20 09:30:00,10.38,10.4,10.35,10.36,306400.0,9.1959,9.2136,9.1693,9.1781,306400.0
2013-05-20 10:00:00,10.36,10.37,10.34,10.36,490400.0,9.1781,9.187,9.1604,9.1781,490400.0
2013-05-20 11:00:00,10.36,10.38,10.31,10.31,3244800.0,9.1781,9.1959,9.1338,9.1338,3244800.0
2013-05-20 12:00:00,10.31,10.31,10.27,10.28,378400.0,9.1338,9.1338,9.0984,9.1073,378400.0
2013-05-20 13:00:00,10.28,10.28,10.22,10.26,572000.0,9.1073,9.1073,9.0541,9.0895,572000.0
2013-05-20 14:00:00,10.26,10.27,10.23,10.24,666400.0,9.0895,9.0984,9.063,9.0718,666400.0
2013-05-20 15:00:00,10.24,10.27,10.24,10.24,1070400.0,9.0718,9.0984,9.0718,9.0718,1070400.0
2013-05-21 09:30:00,10.24,10.26,10.19,10.2,288800.0,9.0718,9.0895,9.0275,9.0364,288800.0
2013-05-21 10:00:00,10.2,10.21,10.09,10.14,982400.0,9.0364,9.0452,8.9389,8.9832,982400.0
2013-05-21 11:00:00,10.15,10.17,10.14,10.14,444000.0,8.9921,9.0098,8.9832,8.9832,444000.0
2013-05-21 12:00:00,10.15,10.15,10.12,10.14,636800.0,8.9921,8.9921,8.9655,8.9832,636800.0
2013-05-21 13:00:00,10.15,10.19,10.14,10.17,724000.0,8.9921,9.0275,8.9832,9.0098,724000.0
2013-05-21 14:00:00,10.17,10.18,10.14,10.14,461600.0,9.0098,9.0187,8.9832,8.9832,461600.0
2013-05-21 15:00:00,10.15,10.15,10.12,10.12,1335200.0,8.9921,8.9921,8.9655,8.9655,1335200.0
2013-05-22 09:30:00,10.0,10.09,9.94,9.95,1136000.0,8.8592,8.9389,8.8061,8.8149,1136000.0
2013-05-22 10:00:00,9.95,9.99,9.91,9.95,1388000.0,8.8149,8.8503,8.7795,8.8149,1388000.0
2013-05-22 11:00:00,9.95,9.97,9.93,9.95,740000.0,8.8149,8.8326,8.7972,8.8149,740000.0
2013-05-22 12:00:00,9.95,9.95,9.89,9.91,832800.0,8.8149,8.8149,8.7618,8.7795,832800.0
2013-05-22 13:00:00,9.91,9.91,9.82,9.86,1178400.0,8.7795,8.7795,8.6997,8.7352,1178400.0
2013-05-22 14:00:00,9.86,9.87,9.74,9.75,1737600.0,8.7352,8.744,8.6289,8.6377,1737600.0
2013-05-22 15:00:00,9.76,9.76,9.64,9.71,3895200.0,8.6466,8.6466,8.5403,8.6023,3895200.0
2013-05-23 09:30:00,9.63,9.71,9.6,9.68,484000.0,8.5314,8.6023,8.5048,8.5757,484000.0
2013-05-23 10:00:00,9.68,9.75,9.68,9.71,982400.0,8.5757,8.6377,8.5757,8.6023,982400.0
2013-05-23 11:00:00,9.72,9.78,9.71,9.75,706400.0,8.6111,8.6643,8.6023,8.6377,706400.0
2013-05-23 12:00:00,9.75,9.77,9.71,9.74,650400.0,8.6377,8.6554,8.6023,8.6289,650400.0
2013-05-23 13:00:00,9.74,9.75,9.7,9.74,484000.0,8.6289,8.6377,8.5934,8.6289,484000.0
2013-05-23 14:00:00,9.74,9.78,9.73,9.76,535200.0,8.6289,8.6643,8.62,8.6466,535200.0
2013-05-23 15:00:00,9.76,9.78,9.72,9.74,1740800.0,8.6466,8.6643,8.6111,8.6289,1740800.0
2013-05-24 09:30:00,9.7,9.74,9.67,9.72,524000.0,8.5934,8.6289,8.5669,8.6111,524000.0
2013-05-24 10:00:00,9.72,9.72,9.67,9.71,740800.0,8.6111,8.6111,8.5669,8.6023,740800.0
2013-05-24 11:00:00,9.71,9.74,9.69,9.72,932800.0,8.6023,8.6289,8.5846,8.6111,932800.0
2013-05-24 12:00:00,9.72,9.75,9.72,9.73,537600.0,8.6111,8.6377,8.6111,8.62,537600.0
2013-05-24 13:00:00,9.72,9.79,9.72,9.78,406400.0,8.6111,8.6732,8.6111,8.6643,406400.0
2013-05-24 14:00:00,9.78,9.81,9.78,9.81,375200.0,8.6643,8.6909,8.6643,8.6909,375200.0
2013-05-24 15:00:00,9.81,9.82,9.77,9.8,509600.0,8.6909,8.6997,8.6554,8.682,509600.0
2013-05-28 09:30:00,9.9,9.92,9.85,9.92,667200.0,8.7706,8.7883,8.7263,8.7883,667200.0
2013-05-28 10:00:00,9.92,9.94,9.89,9.91,804800.0,8.7883,8.8061,8.7618,8.7795,804800.0
2013-05-28 11:00:00,9.91,9.91,9.83,9.84,576800.0,8.7795,8.7795,8.7086,8.7175,576800.0
2013-05-28 12:00:00,9.84,9.88,9.84,9.88,248800.0,8.7175,8.7529,8.7175,8.7529,248800.0
2013-05-28 13:00:00,9.87,9.89,9.81,9.82,344000.0,8.744,8.7618,8.6909,8.6997,344000.0
2013-05-28 14:00:00,9.82,9.82,9.79,9.8,330400.0,8.6997,8.6997,8.6732,8.682,330400.0
2013-05-28 15:00:00,9.8,9.85,9.79,9.83,604800.0,8.682,8.7263,8.6732,8.7086,604800.0
2013-05-29 09:30:00,9.77,9.77,9.71,9.71,400800.0,8.6554,8.6554,8.6023,8.6023,400800.0
2013-05-29 10:00:00,9.71,9.76,9.7,9.71,522400.0,8.6023,8.6466,8.5934,8.6023,522400.0
2013-05-29 11:00:00,9.72,9.77,9.71,9.75,625600.0,8.6111,8.6554,8.6023,8.6377,625600.0
2013-05-29 12:00:00,9.75,9.76,9.72,9.74,369600.0,8.6377,8.6466,8.6111,8.6289,369600.0
2013-05-29 13:00:00,9.74,9.76,9.71,9.76,652000.0,8.6289,8.6466,8.6023,8.6466,652000.0
2013-05-29 14:00:00,9.76,9.8,9.75,9.79,653600.0,8.6466,8.682,8.6377,8.6732,653600.0
2013-05-29 15:00:00,9.78,9.82,9.78,9.78,1229600.0,8.6643,8.6997,8.6643,8.6643,1229600.0
2013-05-30 09:30:00,9.8,9.82,9.78,9.81,540800.0,8.682,8.6997,8.6643,8.6909,540800.0
2013-05-30 10:00:00,9.8,9.82,9.78,9.8,379200.0,8.682,8.6997,8.6643,8.682,379200.0
2013-05-30 11:00:00,9.8,9.8,9.78,9.8,460800.0,8.682,8.682,8.6643,8.682,460800.0
2013-05-30 12:00:00,9.8,9.8,9.78,9.79,756000.0,8.682,8.682,8.6643,8.6732,756000.0
2013-05-30 13:00:00,9.79,9.79,9.77,9.79,825600.0,8.6732,8.6732,8.6554,8.6732,825600.0
2013-05-30 14:00:00,9.79,9.82,9.78,9.82,1177600.0,8.6732,8.6997,8.6643,8.6997,1177600.0
2013-05-30 15:00:00,9.81,9.83,9.8,9.81,673600.0,8.6909,8.7086,8.682,8.6909,673600.0
2013-05-31 09:30:00,9.76,9.78,9.73,9.76,468000.0,8.6466,8.6643,8.62,8.6466,468000.0
2013-05-31 10:00:00,9.75,9.8,9.75,9.8,592000.0,8.6377,8.682,8.6377,8.682,592000.0
2013-05-31 11:00:00,9.8,9.86,9.8,9.83,394400.0,8.682,8.7352,8.682,8.7086,394400.0
2013-05-31 12:00:00,9.83,9.83,9.81,9.82,358400.0,8.7086,8.7086,8.6909,8.6997,358400.0
2013-05-31 13:00:00,9.82,9.83,9.81,9.82,292800.0,8.6997,8.7086,8.6909,8.6997,292800.0
2013-05-31 14:00:00,9.82,9.82,9.8,9.8,657600.0,8.6997,8.6997,8.682,8.682,657600.0
2013-05-31 15:00:00,9.81,9.83,9.74,9.74,1490400.0,8.6909,8.7086,8.6289,8.6289,1490400.0
2013-06-03 09:30:00,9.77,9.81,9.75,9.81,533600.0,8.6554,8.6909,8.6377,8.6909,533600.0
2013-06-03 10:00:00,9.81,9.83,9.72,9.73,582400.0,8.6909,8.7086,8.6111,8.62,582400.0
2013-06-03 11:00:00,9.73,9.74,9.69,9.73,661600.0,8.62,8.6289,8.5846,8.62,661600.0
2013-06-03 12:00:00,9.73,9.74,9.71,9.74,489600.0,8.62,8.6289,8.6023,8.6289,489600.0
2013-06-03 13:00:00,9.74,9.77,9.73,9.74,731200.0,8.6289,8.6554,8.62,8.6289,731200.0
2013-06-03 14:00:00,9.74,9.79,9.74,9.78,264800.0,8.6289,8.6732,8.6289,8.6643,264800.0
2013-06-03 15:00:00,9.79,9.84,9.78,9.84,997600.0,8.6732,8.7175,8.6643,8.7175,997600.0
2013-06-04 09:30:00,9.84,9.9,9.84,9.87,544800.0,8.7175,8.7706,8.7175,8.744,544800.0
2013-06-04 10:00:00,9.87,9.88,9.82,9.82,565600.0,8.744,8.7529,8.6997,8.6997,565600.0
2013-06-04 11:00:00,9.81,9.82,9.79,9.79,914400.0,8.6909,8.6997,8.6732,8.6732,914400.0
2013-06-04 12:00:00,9.79,9.79,9.71,9.72,539200.0,8.6732,8.6732,8.6023,8.6111,539200.0
2013-06-04 13:00:00,9.72,9.73,9.7,9.72,1168800.0,8.6111,8.62,8.5934,8.6111,1168800.0
2013-06-04 14:00:00,9.71,9.74,9.69,9.74,856000.0,8.6023,8.6289,8.5846,8.6289,856000.0
2013-06-04 15:00:00,9.73,9.74,9.68,9.72,2228000.0,8.62,8.6289,8.5757,8.6111,2228000.0
2013-06-05 09:30:00,9.67,9.68,9.58,9.59,504800.0,8.5669,8.5757,8.4871,8.496,504800.0
2013-06-05 10:00:00,9.59,9.59,9.52,9.54,1104800.0,8.496,8.496,8.434,8.4517,1104800.0
2013-06-05 11:00:00,9.54,9.62,9.51,9.61,1368800.0,8.4517,8.5226,8.4251,8.5137,1368800.0
2013-06-05 12:00:00,9.6,9.63,9.58,9.59,1257600.0,8.5048,8.5314,8.4871,8.496,1257600.0
2013-06-05 13:00:00,9.59,9.65,9.59,9.63,1078400.0,8.496,8.5491,8.496,8.5314,1078400.0
2013-06-05 14:00:00,9.63,9.65,9.58,9.64,1120800.0,8.5314,8.5491,8.4871,8.5403,1120800.0
2013-06-05 15:00:00,9.64,9.65,9.59,9.59,1304000.0,8.5403,8.5491,8.496,8.496,1304000.0
2013-06-06 09:30:00,9.61,9.65,9.58,9.6,224000.0,8.5137,8.5491,8.4871,8.5048,224000.0
2013-06-06 10:00:00,9.61,9.62,9.56,9.61,472800.0,8.5137,8.5226,8.4694,8.5137,472800.0
2013-06-06 11:00:00,9.61,9.63,9.58,9.59,629600.0,8.5137,8.5314,8.4871,8.496,629600.0
2013-06-06 12:00:00,9.59,9.59,9.54,9.57,552800.0,8.496,8.496,8.4517,8.4783,552800.0
2013-06-06 13:00:00,9.58,9.62,9.58,9.6,438400.0,8.4871,8.5226,8.4871,8.5048,438400.0
2013-06-06 14:00:00,9.59,9.64,9.57,9.63,336800.0,8.496,8.5403,8.4783,8.5314,336800.0
2013-06-06 15:00:00,9.63,9.67,9.63,9.66,1099200.0,8.5314,8.5669,8.5314,8.558,1099200.0
2013-06-07 09:30:00,9.7,9.76,9.67,9.76,295200.0,8.5934,8.6466,8.5669,8.6466,295200.0
2013-06-07 10:00:00,9.76,9.8,9.74,9.77,1174400.0,8.6466,8.682,8.6289,8.6554,1174400.0
2013-06-07 11:00:00,9.77,9.78,9.76,9.76,357600.0,8.6554,8.6643,8.6466,8.6466,357600.0
2013-06-07 12:00:00,9.76,9.77,9.71,9.71,568000.0,8.6466,8.6554,8.6023,8.6023,568000.0
2013-06-07 13:00:00,9.71,9.71,9.69,9.69,717600.0,8.6023,8.6023,8.5846,8.5846,717600.0
2013-06-07 14:00:00,9.69,9.71,9.68,9.7,504000.0,8.5846,8.6023,8.5757,8.5934,504000.0
2013-06-07 15:00:00,9.7,9.72,9.69,9.71,1877600.0,8.5934,8.6111,8.5846,8.6023,1877600.0
2013-06-10 09:30:00,9.73,9.74,9.71,9.71,787200.0,8.6316,8.6405,8.6139,8.6139,787200.0
2013-06-10 10:00:00,9.72,9.72,9.67,9.69,969600.0,8.6228,8.6228,8.5784,8.5962,969600.0
2013-06-10 11:00:00,9.69,9.72,9.69,9.71,1181600.0,8.5962,8.6228,8.5962,8.6139,1181600.0
2013-06-10 12:00:00,9.7,9.73,9.7,9.72,185600.0,8.605,8.6316,8.605,8.6228,185600.0
2013-06-10 13:00:00,9.72,9.73,9.7,9.72,223200.0,8.6228,8.6316,8.605,8.6228,223200.0
2013-06-10 14:00:00,9.72,9.74,9.7,9.74,378400.0,8.6228,8.6405,8.605,8.6405,378400.0
2013-06-10 15:00:00,9.73,9.74,9.72,9.73,404000.0,8.6316,8.6405,8.6228,8.6316,404000.0
2013-06-11 09:30:00,9.62,9.65,9.58,9.64,115200.0,8.5341,8.5607,8.4986,8.5518,115200.0
2013-06-11 10:00:00,9.63,9.65,9.6,9.64,313600.0,8.5429,8.5607,8.5163,8.5518,313600.0
2013-06-11 11:00:00,9.64,9.69,9.63,9.67,516000.0,8.5518,8.5962,8.5429,8.5784,516000.0
2013-06-11 12:00:00,9.66,9.67,9.64,9.65,594400.0,8.5695,8.5784,8.5518,8.5607,594400.0
2013-06-11 13:00:00,9.65,9.66,9.61,9.62,512000.0,8.5607,8.5695,8.5252,8.5341,512000.0
2013-06-11 14:00:00,9.61,9.63,9.6,9.63,506400.0,8.5252,8.5429,8.5163,8.5429,506400.0
2013-06-11 15:00:00,9.63,9.66,9.59,9.59,613600.0,8.5429,8.5695,8.5074,8.5074,613600.0
2013-06-12 09:30:00,9.68,9.68,9.62,9.62,108800.0,8.5873,8.5873,8.5341,8.5341,108800.0
2013-06-12 10:00:00,9.6,9.62,9.57,9.58,150400.0,8.5163,8.5341,8.4897,8.4986,150400.0
2013-06-12 11:00:00,9.58,9.6,9.53,9.54,193600.0,8.4986,8.5163,8.4542,8.4631,193600.0
2013-06-12 12:00:00,9.54,9.55,9.51,9.53,556800.0,8.4631,8.472,8.4365,8.4542,556800.0
2013-06-12 13:00:00,9.53,9.57,9.53,9.56,178400.0,8.4542,8.4897,8.4542,8.4808,178400.0
2013-06-12 14:00:00,9.55,9.55,9.5,9.51,244800.0,8.472,8.472,8.4276,8.4365,244800.0
2013-06-12 15:00:00,9.51,9.54,9.49,9.51,534400.0,8.4365,8.4631,8.4187,8.4365,534400.0
2013-06-13 09:30:00,9.51,9.51,9.46,9.49,104800.0,8.4365,8.4365,8.3921,8.4187,104800.0
2013-06-13 10:00:00,9.49,9.54,9.48,9.51,501600.0,8.4187,8.4631,8.4099,8.4365,501600.0
2013-06-13 11:00:00,9.51,9.53,9.5,9.52,492000.0,8.4365,8.4542,8.4276,8.4453,492000.0
2013-06-13 12:00:00,9.52,9.53,9.5,9.52,594400.0,8.4453,8.4542,8.4276,8.4453,594400.0
2013-06-13 13:00:00,9.52,9.52,9.5,9.52,552000.0,8.4453,8.4453,8.4276,8.4453,552000.0
2013-06-13 14:00:00,9.52,9.58,9.51,9.58,880800.0,8.4453,8.4986,8.4365,8.4986,880800.0
2013-06-13 15:00:00,9.58,9.65,9.58,9.63,654400.0,8.4986,8.5607,8.4986,8.5429,654400.0
2013-06-14 09:30:00,9.65,9.66,9.61,9.65,142400.0,8.5607,8.5695,8.5252,8.5607,142400.0
2013-06-14 10:00:00,9.65,9.65,9.57,9.58,349600.0,8.5607,8.5607,8.4897,8.4986,349600.0
2013-06-14 11:00:00,9.58,9.61,9.57,9.59,323200.0,8.4986,8.5252,8.4897,8.5074,323200.0
2013-06-14 12:00:00,9.59,9.6,9.57,9.57,428000.0,8.5074,8.5163,8.4897,8.4897,428000.0
2013-06-14 13:00:00,9.57,9.57,9.53,9.53,216800.0,8.4897,8.4897,8.4542,8.4542,216800.0
2013-06-14 14:00:00,9.54,9.6,9.53,9.56,280800.0,8.4631,8.5163,8.4542,8.4808,280800.0
2013-06-14 15:00:00,9.56,9.58,9.52,9.53,954400.0,8.4808,8.4986,8.4453,8.4542,954400.0
2013-06-17 09:30:00,9.6,9.75,9.59,9.73,511200.0,8.5163,8.6494,8.5074,8.6316,511200.0
2013-06-17 10:00:00,9.73,9.84,9.73,9.83,1264800.0,8.6316,8.7292,8.6316,8.7203,1264800.0
2013-06-17 11:00:00,9.83,9.91,9.83,9.88,1688800.0,8.7203,8.7913,8.7203,8.7647,1688800.0
2013-06-17 12:00:00,9.88,9.94,9.87,9.9,862400.0,8.7647,8.8179,8.7558,8.7824,862400.0
2013-06-17 13:00:00,9.9,9.96,9.9,9.95,831200.0,8.7824,8.8357,8.7824,8.8268,831200.0
2013-06-17 14:00:00,9.95,9.95,9.84,9.85,732000.0,8.8268,8.8268,8.7292,8.7381,732000.0
2013-06-17 15:00:00,9.84,9.9,9.83,9.88,1301600.0,8.7292,8.7824,8.7203,8.7647,1301600.0
2013-06-18 09:30:00,9.9,9.96,9.88,9.89,155200.0,8.7824,8.8357,8.7647,8.7736,155200.0
2013-06-18 10:00:00,9.88,9.92,9.87,9.89,214400.0,8.7647,8.8002,8.7558,8.7736,214400.0
2013-06-18 11:00:00,9.89,9.91,9.87,9.89,474400.0,8.7736,8.7913,8.7558,8.7736,474400.0
2013-06-18 12:00:00,9.89,9.94,9.88,9.92,621600.0,8.7736,8.8179,8.7647,8.8002,621600.0
2013-06-18 13:00:00,9.92,9.93,9.91,9.93,377600.0,8.8002,8.8091,8.7913,8.8091,377600.0
2013-06-18 14:00:00,9.93,9.93,9.91,9.92,315200.0,8.8091,8.8091,8.7913,8.8002,315200.0
2013-06-18 15:00:00,9.92,9.93,9.89,9.91,1856800.0,8.8002,8.8091,8.7736,8.7913,1856800.0
2013-06-19 09:30:00,9.89,9.91,9.86,9.88,142400.0,8.7736,8.7913,8.747,8.7647,142400.0
2013-06-19 10:00:00,9.89,9.92,9.88,9.91,480800.0,8.7736,8.8002,8.7647,8.7913,480800.0
2013-06-19 11:00:00,9.92,9.93,9.9,9.9,399200.0,8.8002,8.8091,8.7824,8.7824,399200.0
2013-06-19 12:00:00,9.9,9.9,9.87,9.9,98400.0,8.7824,8.7824,8.7558,8.7824,98400.0
2013-06-19 13:00:00,9.9,9.91,9.88,9.91,374400.0,8.7824,8.7913,8.7647,8.7913,374400.0
2013-06-19 14:00:00,9.92,9.92,9.82,9.83,486400.0,8.8002,8.8002,8.7115,8.7203,486400.0
2013-06-19 15:00:00,9.82,9.87,9.78,9.79,791200.0,8.7115,8.7558,8.676,8.6849,791200.0
2013-06-20 09:30:00,9.65,9.72,9.63,9.67,312800.0,8.5607,8.6228,8.5429,8.5784,312800.0
2013-06-20 10:00:00,9.67,9.7,9.61,9.63,559200.0,8.5784,8.605,8.5252,8.5429,559200.0
2013-06-20 11:00:00,9.62,9.63,9.58,9.6,397600.0,8.5341,8.5429,8.4986,8.5163,397600.0
2013-06-20 12:00:00,9.6,9.64,9.58,9.59,264800.0,8.5163,8.5518,8.4986,8.5074,264800.0
2013-06-20 13:00:00,9.59,9.6,9.56,9.58,305600.0,8.5074,8.5163,8.4808,8.4986,305600.0
2013-06-20 14:00:00,9.57,9.58,9.48,9.49,623200.0,8.4897,8.4986,8.4099,8.4187,623200.0
2013-06-20 15:00:00,9.49,9.49,9.43,9.45,1560800.0,8.4187,8.4187,8.3655,8.3832,1560800.0
2013-06-21 09:30:00,9.54,9.56,9.48,9.49,1714400.0,8.4631,8.4808,8.4099,8.4187,1714400.0
2013-06-21 10:00:00,9.49,9.55,9.48,9.53,1266400.0,8.4187,8.472,8.4099,8.4542,1266400.0
2013-06-21 11:00:00,9.52,9.54,9.47,9.5,1578400.0,8.4453,8.4631,8.401,8.4276,1578400.0
2013-06-21 12:00:00,9.5,9.59,9.5,9.59,441600.0,8.4276,8.5074,8.4276,8.5074,441600.0
2013-06-21 13:00:00,9.59,9.61,9.53,9.54,300800.0,8.5074,8.5252,8.4542,8.4631,300800.0
2013-06-21 14:00:00,9.54,9.56,9.52,9.56,380000.0,8.4631,8.4808,8.4453,8.4808,380000.0
2013-06-21 15:00:00,9.56,9.59,9.53,9.55,980000.0,8.4808,8.5074,8.4542,8.472,980000.0
2013-06-24 09:30:00,9.43,9.53,9.43,9.43,485600.0,8.3655,8.4542,8.3655,8.3655,485600.0
2013-06-24 10:00:00,9.43,9.46,9.39,9.43,510400.0,8.3655,8.3921,8.33,8.3655,510400.0
2013-06-24 11:00:00,9.43,9.44,9.37,9.41,459200.0,8.3655,8.3744,8.3123,8.3478,459200.0
2013-06-24 12:00:00,9.42,9.42,9.37,9.38,812800.0,8.3566,8.3566,8.3123,8.3211,812800.0
2013-06-24 13:00:00,9.38,9.4,9.36,9.38,452800.0,8.3211,8.3389,8.3034,8.3211,452800.0
2013-06-24 14:00:00,9.38,9.44,9.37,9.43,688800.0,8.3211,8.3744,8.3123,8.3655,688800.0
2013-06-24 15:00:00,9.42,9.43,9.37,9.37,1109600.0,8.3566,8.3655,8.3123,8.3123,1109600.0
2013-06-25 09:30:00,9.48,9.53,9.46,9.5,388800.0,8.4099,8.4542,8.3921,8.4276,388800.0
2013-06-25 10:00:00,9.5,9.54,9.46,9.53,416800.0,8.4276,8.4631,8.3921,8.4542,416800.0
2013-06-25 11:00:00,9.52,9.56,9.52,9.55,440800.0,8.4453,8.4808,8.4453,8.472,440800.0
2013-06-25 12:00:00,9.54,9.58,9.54,9.58,354400.0,8.4631,8.4986,8.4631,8.4986,354400.0
2013-06-25 13:00:00,9.57,9.59,9.54,9.55,345600.0,8.4897,8.5074,8.4631,8.472,345600.0
2013-06-25 14:00:00,9.55,9.56,9.53,9.55,356800.0,8.472,8.4808,8.4542,8.472,356800.0
2013-06-25 15:00:00,9.55,9.59,9.55,9.55,1208000.0,8.472,8.5074,8.472,8.472,1208000.0
2013-06-26 09:30:00,9.65,9.67,9.58,9.6,239200.0,8.5607,8.5784,8.4986,8.5163,239200.0
2013-06-26 10:00:00,9.61,9.63,9.56,9.61,928800.0,8.5252,8.5429,8.4808,8.5252,928800.0
2013-06-26 11:00:00,9.62,9.65,9.58,9.65,309600.0,8.5341,8.5607,8.4986,8.5607,309600.0
2013-06-26 12:00:00,9.65,9.67,9.65,9.65,236800.0,8.5607,8.5784,8.5607,8.5607,236800.0
2013-06-26 13:00:00,9.65,9.67,9.65,9.67,236800.0,8.5607,8.5784,8.5607,8.5784,236800.0
2013-06-26 14:00:00,9.67,9.7,9.65,9.7,475200.0,8.5784,8.605,8.5607,8.605,475200.0
2013-06-26 15:00:00,9.7,9.71,9.68,9.69,979200.0,8.605,8.6139,8.5873,8.5962,979200.0
2013-06-27 09:30:00,9.74,9.79,9.73,9.77,350400.0,8.6405,8.6849,8.6316,8.6671,350400.0
2013-06-27 10:00:00,9.76,9.79,9.74,9.78,1093600.0,8.6583,8.6849,8.6405,8.676,1093600.0
2013-06-27 11:00:00,9.77,9.83,9.77,9.82,628000.0,8.6671,8.7203,8.6671,8.7115,628000.0
2013-06-27 12:00:00,9.82,9.85,9.8,9.85,1096000.0,8.7115,8.7381,8.6937,8.7381,1096000.0
2013-06-27 13:00:00,9.85,9.92,9.85,9.91,878400.0,8.7381,8.8002,8.7381,8.7913,878400.0
2013-06-27 14:00:00,9.91,9.91,9.89,9.91,1173600.0,8.7913,8.7913,8.7736,8.7913,1173600.0
2013-06-27 15:00:00,9.91,9.94,9.9,9.93,1917600.0,8.7913,8.8179,8.7824,8.8091,1917600.0
2013-06-28 09:30:00,9.92,9.92,9.82,9.84,1005600.0,8.8002,8.8002,8.7115,8.7292,1005600.0
2013-06-28 10:00:00,9.84,9.87,9.8,9.86,1001600.0,8.7292,8.7558,8.6937,8.747,1001600.0
2013-06-28 11:00:00,9.85,9.91,9.85,9.88,714400.0,8.7381,8.7913,8.7381,8.7647,714400.0
2013-06-28 12:00:00,9.88,9.88,9.8,9.81,711200.0,8.7647,8.7647,8.6937,8.7026,711200.0
2013-06-28 13:00:00,9.81,9.83,9.8,9.82,536000.0,8.7026,8.7203,8.6937,8.7115,536000.0
2013-06-28 14:00:00,9.82,9.83,9.8,9.8,836800.0,8.7115,8.7203,8.6937,8.6937,836800.0
2013-06-28 15:00:00,9.81,9.83,9.75,9.76,2225600.0,8.7026,8.7203,8.6494,8.6583,2225600.0
2013-07-01 09:30:00,9.82,9.84,9.77,9.79,1221600.0,8.7115,8.7292,8.6671,8.6849,1221600.0
2013-07-01 10:00:00,9.79,9.83,9.77,9.81,3625600.0,8.6849,8.7203,8.6671,8.7026,3625600.0
2013-07-01 11:00:00,9.8,9.82,9.8,9.82,1052800.0,8.6937,8.7115,8.6937,8.7115,1052800.0
2013-07-01 12:00:00,9.82,9.83,9.8,9.82,968800.0,8.7115,8.7203,8.6937,8.7115,968800.0
2013-07-01 13:00:00,9.82,9.83,9.76,9.8,2172800.0,8.7115,8.7203,8.6583,8.6937,2172800.0
2013-07-01 14:00:00,9.79,9.86,9.77,9.86,1579200.0,8.6849,8.747,8.6671,8.747,1579200.0
2013-07-01 15:00:00,9.86,9.87,9.79,9.81,1058400.0,8.747,8.7558,8.6849,8.7026,1058400.0
2013-07-02 09:30:00,9.81,9.86,9.8,9.82,452000.0,8.7026,8.747,8.6937,8.7115,452000.0
2013-07-02 10:00:00,9.82,9.85,9.78,9.83,711200.0,8.7115,8.7381,8.676,8.7203,711200.0
2013-07-02 11:00:00,9.83,9.83,9.8,9.82,496800.0,8.7203,8.7203,8.6937,8.7115,496800.0
2013-07-02 12:00:00,9.82,9.83,9.79,9.81,363200.0,8.7115,8.7203,8.6849,8.7026,363200.0
2013-07-02 13:00:00,9.81,9.82,9.78,9.8,418400.0,8.7026,8.7115,8.676,8.6937,418400.0
2013-07-02 14:00:00,9.8,9.8,9.74,9.77,731200.0,8.6937,8.6937,8.6405,8.6671,731200.0
2013-07-02 15:00:00,9.77,9.82,9.75,9.81,967200.0,8.6671,8.7115,8.6494,8.7026,967200.0
2013-07-03 09:30:00,9.73,9.86,9.7,9.85,1210400.0,8.6316,8.747,8.605,8.7381,1210400.0
2013-07-03 10:00:00,9.85,9.89,9.82,9.84,530400.0,8.7381,8.7736,8.7115,8.7292,530400.0
2013-07-03 11:00:00,9.84,9.89,9.84,9.88,588000.0,8.7292,8.7736,8.7292,8.7647,588000.0
2013-07-03 12:00:00,9.89,9.89,9.85,9.86,1420800.0,8.7736,8.7736,8.7381,8.747,1420800.0
2013-07-05 09:30:00,9.93,9.96,9.91,9.95,458400.0,8.8091,8.8357,8.7913,8.8268,458400.0
2013-07-05 10:00:00,9.95,9.96,9.9,9.94,915200.0,8.8268,8.8357,8.7824,8.8179,915200.0
2013-07-05 11:00:00,9.94,9.97,9.92,9.97,400000.0,8.8179,8.8445,8.8002,8.8445,400000.0
2013-07-05 12:00:00,9.97,10.02,9.96,10.02,557600.0,8.8445,8.8889,8.8357,8.8889,557600.0
2013-07-05 13:00:00,10.02,10.02,9.98,9.99,448000.0,8.8889,8.8889,8.8534,8.8623,448000.0
2013-07-05 14:00:00,9.99,10.02,9.98,10.0,324800.0,8.8623,8.8889,8.8534,8.8712,324800.0
2013-07-05 15:00:00,10.0,10.03,9.97,10.03,657600.0,8.8712,8.8978,8.8445,8.8978,657600.0
2013-07-08 09:30:00,10.05,10.08,10.02,10.08,244800.0,8.9155,8.9421,8.8889,8.9421,244800.0
2013-07-08 10:00:00,10.08,10.11,10.07,10.07,426400.0,8.9421,8.9687,8.9333,8.9333,426400.0
2013-07-08 11:00:00,10.08,10.09,10.0,10.0,261600.0,8.9421,8.951,8.8712,8.8712,261600.0
2013-07-08 12:00:00,10.0,10.02,9.98,10.01,254400.0,8.8712,8.8889,8.8534,8.88,254400.0
2013-07-08 13:00:00,10.01,10.06,10.01,10.02,436000.0,8.88,8.9244,8.88,8.8889,436000.0
2013-07-08 14:00:00,10.02,10.05,10.0,10.05,440000.0,8.8889,8.9155,8.8712,8.9155,440000.0
2013-07-08 15:00:00,10.05,10.06,10.04,10.06,895200.0,8.9155,8.9244,8.9066,8.9244,895200.0
2013-07-09 09:30:00,10.14,10.16,10.11,10.15,217600.0,8.9954,9.0131,8.9687,9.0042,217600.0
2013-07-09 10:00:00,10.15,10.17,10.12,10.15,310400.0,9.0042,9.022,8.9776,9.0042,310400.0
2013-07-09 11:00:00,10.16,10.2,10.15,10.2,703200.0,9.0131,9.0486,9.0042,9.0486,703200.0
2013-07-09 12:00:00,10.19,10.22,10.19,10.21,240800.0,9.0397,9.0663,9.0397,9.0575,240800.0
2013-07-09 13:00:00,10.22,10.22,10.2,10.21,384800.0,9.0663,9.0663,9.0486,9.0575,384800.0
2013-07-09 14:00:00,10.21,10.22,10.19,10.21,439200.0,9.0575,9.0663,9.0397,9.0575,439200.0
2013-07-09 15:00:00,10.21,10.22,10.19,10.22,1333600.0,9.0575,9.0663,9.0397,9.0663,1333600.0
2013-07-10 09:30:00,10.22,10.25,10.21,10.23,210400.0,9.0663,9.0929,9.0575,9.0752,210400.0
2013-07-10 10:00:00,10.23,10.31,10.23,10.29,748800.0,9.0752,9.1462,9.0752,9.1284,748800.0
2013-07-10 11:00:00,10.29,10.31,10.26,10.29,523200.0,9.1284,9.1462,9.1018,9.1284,523200.0
2013-07-10 12:00:00,10.29,10.31,10.28,10.28,362400.0,9.1284,9.1462,9.1196,9.1196,362400.0
2013-07-10 13:00:00,10.28,10.32,10.27,10.31,504800.0,9.1196,9.155,9.1107,9.1462,504800.0
2013-07-10 14:00:00,10.31,10.35,10.26,10.28,540000.0,9.1462,9.1817,9.1018,9.1196,540000.0
2013-07-10 15:00:00,10.29,10.35,10.28,10.34,1118400.0,9.1284,9.1817,9.1196,9.1728,1118400.0
2013-07-11 09:30:00,10.41,10.58,10.37,10.58,986400.0,9.2349,9.3857,9.1994,9.3857,986400.0
2013-07-11 10:00:00,10.58,10.58,10.49,10.52,977600.0,9.3857,9.3857,9.3058,9.3325,977600.0
2013-07-11 11:00:00,10.53,10.54,10.51,10.54,655200.0,9.3413,9.3502,9.3236,9.3502,655200.0
2013-07-11 12:00:00,10.54,10.59,10.53,10.58,1004800.0,9.3502,9.3946,9.3413,9.3857,1004800.0
2013-07-11 13:00:00,10.58,10.62,10.57,10.61,789600.0,9.3857,9.4212,9.3768,9.4123,789600.0
2013-07-11 14:00:00,10.61,10.65,10.58,10.58,1364800.0,9.4123,9.4478,9.3857,9.3857,1364800.0
2013-07-11 15:00:00,10.58,10.65,10.58,10.64,1757600.0,9.3857,9.4478,9.3857,9.4389,1757600.0
2013-07-12 09:30:00,10.64,10.69,10.63,10.68,176800.0,9.4389,9.4833,9.43,9.4744,176800.0
2013-07-12 10:00:00,10.66,10.69,10.63,10.68,746400.0,9.4567,9.4833,9.43,9.4744,746400.0
2013-07-12 11:00:00,10.69,10.7,10.66,10.69,666400.0,9.4833,9.4921,9.4567,9.4833,666400.0
2013-07-12 12:00:00,10.69,10.69,10.63,10.65,604800.0,9.4833,9.4833,9.43,9.4478,604800.0
2013-07-12 13:00:00,10.65,10.65,10.62,10.64,317600.0,9.4478,9.4478,9.4212,9.4389,317600.0
2013-07-12 14:00:00,10.64,10.65,10.62,10.63,1137600.0,9.4389,9.4478,9.4212,9.43,1137600.0
2013-07-12 15:00:00,10.63,10.68,10.63,10.67,1603200.0,9.43,9.4744,9.43,9.4655,1603200.0
2013-07-15 09:30:00,10.68,10.7,10.64,10.67,402400.0,9.4744,9.4921,9.4389,9.4655,402400.0
2013-07-15 10:00:00,10.67,10.71,10.66,10.7,399200.0,9.4655,9.501,9.4567,9.4921,399200.0
2013-07-15 11:00:00,10.7,10.71,10.67,10.68,302400.0,9.4921,9.501,9.4655,9.4744,302400.0
2013-07-15 12:00:00,10.67,10.68,10.64,10.65,224000.0,9.4655,9.4744,9.4389,9.4478,224000.0
2013-07-15 13:00:00,10.65,10.66,10.64,10.64,280800.0,9.4478,9.4567,9.4389,9.4389,280800.0
2013-07-15 14:00:00,10.64,10.65,10.62,10.63,547200.0,9.4389,9.4478,9.4212,9.43,547200.0
2013-07-15 15:00:00,10.62,10.63,10.61,10.62,731200.0,9.4212,9.43,9.4123,9.4212,731200.0
2013-07-16 09:30:00,10.63,10.68,10.63,10.65,269600.0,9.43,9.4744,9.43,9.4478,269600.0
2013-07-16 10:00:00,10.66,10.67,10.6,10.61,944800.0,9.4567,9.4655,9.4034,9.4123,944800.0
2013-07-16 11:00:00,10.61,10.61,10.57,10.57,707200.0,9.4123,9.4123,9.3768,9.3768,707200.0
2013-07-16 12:00:00,10.57,10.61,10.55,10.55,767200.0,9.3768,9.4123,9.3591,9.3591,767200.0
2013-07-16 13:00:00,10.55,10.56,10.52,10.56,251200.0,9.3591,9.3679,9.3325,9.3679,251200.0
2013-07-16 14:00:00,10.57,10.58,10.53,10.53,241600.0,9.3768,9.3857,9.3413,9.3413,241600.0
2013-07-16 15:00:00,10.53,10.54,10.51,10.54,894400.0,9.3413,9.3502,9.3236,9.3502,894400.0
2013-07-17 09:30:00,10.6,10.62,10.55,10.57,156000.0,9.4034,9.4212,9.3591,9.3768,156000.0
2013-07-17 10:00:00,10.56,10.64,10.56,10.59,590400.0,9.3679,9.4389,9.3679,9.3946,590400.0
2013-07-17 11:00:00,10.6,10.6,10.51,10.55,828000.0,9.4034,9.4034,9.3236,9.3591,828000.0
2013-07-17 12:00:00,10.56,10.57,10.55,10.55,287200.0,9.3679,9.3768,9.3591,9.3591,287200.0
2013-07-17 13:00:00,10.55,10.59,10.55,10.56,439200.0,9.3591,9.3946,9.3591,9.3679,439200.0
2013-07-17 14:00:00,10.57,10.57,10.53,10.55,554400.0,9.3768,9.3768,9.3413,9.3591,554400.0
2013-07-17 15:00:00,10.55,10.58,10.55,10.57,934400.0,9.3591,9.3857,9.3591,9.3768,934400.0
2013-07-18 09:30:00,9.81,9.88,9.54,9.69,2948800.0,8.7026,8.7647,8.4631,8.5962,2948800.0
2013-07-18 10:00:00,9.69,9.85,9.64,9.85,6792800.0,8.5962,8.7381,8.5518,8.7381,6792800.0
2013-07-18 11:00:00,9.85,9.88,9.76,9.84,2395200.0,8.7381,8.7647,8.6583,8.7292,2395200.0
2013-07-18 12:00:00,9.83,9.86,9.75,9.84,1267200.0,8.7203,8.747,8.6494,8.7292,1267200.0
2013-07-18 13:00:00,9.84,9.84,9.75,9.76,965600.0,8.7292,8.7292,8.6494,8.6583,965600.0
2013-07-18 14:00:00,9.76,9.77,9.66,9.67,4085600.0,8.6583,8.6671,8.5695,8.5784,4085600.0
2013-07-18 15:00:00,9.67,9.67,9.5,9.55,6209600.0,8.5784,8.5784,8.4276,8.472,6209600.0
2013-07-19 09:30:00,9.52,9.52,9.4,9.4,2239200.0,8.4453,8.4453,8.3389,8.3389,2239200.0
2013-07-19 10:00:00,9.4,9.5,9.38,9.43,2767200.0,8.3389,8.4276,8.3211,8.3655,2767200.0
2013-07-19 11:00:00,9.43,9.46,9.39,9.4,1609600.0,8.3655,8.3921,8.33,8.3389,1609600.0
2013-07-19 12:00:00,9.4,9.49,9.4,9.48,636800.0,8.3389,8.4187,8.3389,8.4099,636800.0
2013-07-19 13:00:00,9.48,9.55,9.48,9.54,1122400.0,8.4099,8.472,8.4099,8.4631,1122400.0
2013-07-19 14:00:00,9.54,9.57,9.54,9.57,1211200.0,8.4631,8.4897,8.4631,8.4897,1211200.0
2013-07-19 15:00:00,9.57,9.61,9.56,9.6,1482400.0,8.4897,8.5252,8.4808,8.5163,1482400.0
2013-07-22 09:30:00,9.63,9.69,9.59,9.67,1249600.0,8.5429,8.5962,8.5074,8.5784,1249600.0
2013-07-22 10:00:00,9.67,9.73,9.67,9.72,906400.0,8.5784,8.6316,8.5784,8.6228,906400.0
2013-07-22 11:00:00,9.72,9.74,9.68,9.72,899200.0,8.6228,8.6405,8.5873,8.6228,899200.0
2013-07-22 12:00:00,9.72,9.73,9.72,9.72,468800.0,8.6228,8.6316,8.6228,8.6228,468800.0
2013-07-22 13:00:00,9.72,9.74,9.72,9.74,674400.0,8.6228,8.6405,8.6228,8.6405,674400.0
2013-07-22 14:00:00,9.74,9.78,9.74,9.78,866400.0,8.6405,8.676,8.6405,8.676,866400.0
2013-07-22 15:00:00,9.78,9.81,9.76,9.81,2209600.0,8.676,8.7026,8.6583,8.7026,2209600.0
2013-07-23 09:30:00,9.82,9.85,9.74,9.74,958400.0,8.7115,8.7381,8.6405,8.6405,958400.0
2013-07-23 10:00:00,9.74,9.76,9.68,9.72,1719200.0,8.6405,8.6583,8.5873,8.6228,1719200.0
2013-07-23 11:00:00,9.72,9.74,9.71,9.74,820800.0,8.6228,8.6405,8.6139,8.6405,820800.0
2013-07-23 12:00:00,9.74,9.76,9.73,9.75,527200.0,8.6405,8.6583,8.6316,8.6494,527200.0
2013-07-23 13:00:00,9.75,9.76,9.74,9.74,693600.0,8.6494,8.6583,8.6405,8.6405,693600.0
2013-07-23 14:00:00,9.74,9.75,9.73,9.75,953600.0,8.6405,8.6494,8.6316,8.6494,953600.0
2013-07-23 15:00:00,9.75,9.75,9.73,9.74,1737600.0,8.6494,8.6494,8.6316,8.6405,1737600.0
2013-07-24 09:30:00,9.78,9.83,9.72,9.73,1748800.0,8.676,8.7203,8.6228,8.6316,1748800.0
2013-07-24 10:00:00,9.73,9.76,9.69,9.74,752000.0,8.6316,8.6583,8.5962,8.6405,752000.0
2013-07-24 11:00:00,9.74,9.79,9.74,9.75,1531200.0,8.6405,8.6849,8.6405,8.6494,1531200.0
2013-07-24 12:00:00,9.76,9.77,9.72,9.74,690400.0,8.6583,8.6671,8.6228,8.6405,690400.0
2013-07-24 13:00:00,9.74,9.75,9.71,9.72,407200.0,8.6405,8.6494,8.6139,8.6228,407200.0
2013-07-24 14:00:00,9.72,9.74,9.72,9.74,340000.0,8.6228,8.6405,8.6228,8.6405,340000.0
2013-07-24 15:00:00,9.74,9.75,9.72,9.74,1439200.0,8.6405,8.6494,8.6228,8.6405,1439200.0
2013-07-25 09:30:00,9.71,9.74,9.67,9.68,646400.0,8.6139,8.6405,8.5784,8.5873,646400.0
2013-07-25 10:00:00,9.68,9.69,9.64,9.68,810400.0,8.5873,8.5962,8.5518,8.5873,810400.0
2013-07-25 11:00:00,9.68,9.69,9.66,9.68,916000.0,8.5873,8.5962,8.5695,8.5873,916000.0
2013-07-25 12:00:00,9.69,9.71,9.68,9.69,438400.0,8.5962,8.6139,8.5873,8.5962,438400.0
2013-07-25 13:00:00,9.69,9.7,9.68,9.69,578400.0,8.5962,8.605,8.5873,8.5962,578400.0
2013-07-25 14:00:00,9.7,9.7,9.68,9.68,940800.0,8.605,8.605,8.5873,8.5873,940800.0
2013-07-25 15:00:00,9.68,9.74,9.68,9.69,2091200.0,8.5873,8.6405,8.5873,8.5962,2091200.0
2013-07-26 09:30:00,9.59,9.66,9.57,9.63,984000.0,8.5074,8.5695,8.4897,8.5429,984000.0
2013-07-26 10:00:00,9.63,9.63,9.6,9.62,1043200.0,8.5429,8.5429,8.5163,8.5341,1043200.0
2013-07-26 11:00:00,9.62,9.66,9.61,9.64,570400.0,8.5341,8.5695,8.5252,8.5518,570400.0
2013-07-26 12:00:00,9.64,9.67,9.63,9.67,642400.0,8.5518,8.5784,8.5429,8.5784,642400.0
2013-07-26 13:00:00,9.67,9.69,9.66,9.66,365600.0,8.5784,8.5962,8.5695,8.5695,365600.0
2013-07-26 14:00:00,9.66,9.68,9.64,9.65,467200.0,8.5695,8.5873,8.5518,8.5607,467200.0
2013-07-26 15:00:00,9.65,9.7,9.65,9.69,1530400.0,8.5607,8.605,8.5607,8.5962,1530400.0
2013-07-29 09:30:00,9.64,9.72,9.6,9.64,658400.0,8.5518,8.6228,8.5163,8.5518,658400.0
2013-07-29 10:00:00,9.64,9.66,9.61,9.66,947200.0,8.5518,8.5695,8.5252,8.5695,947200.0
2013-07-29 11:00:00,9.66,9.66,9.62,9.62,572000.0,8.5695,8.5695,8.5341,8.5341,572000.0
2013-07-29 12:00:00,9.62,9.67,9.61,9.67,405600.0,8.5341,8.5784,8.5252,8.5784,405600.0
2013-07-29 13:00:00,9.67,9.67,9.64,9.64,320000.0,8.5784,8.5784,8.5518,8.5518,320000.0
2013-07-29 14:00:00,9.65,9.68,9.65,9.66,377600.0,8.5607,8.5873,8.5607,8.5695,377600.0
2013-07-29 15:00:00,9.66,9.69,9.66,9.67,1240000.0,8.5695,8.5962,8.5695,8.5784,1240000.0
2013-07-30 09:30:00,9.71,9.73,9.68,9.72,1295200.0,8.6139,8.6316,8.5873,8.6228,1295200.0
2013-07-30 10:00:00,9.72,9.76,9.71,9.72,652000.0,8.6228,8.6583,8.6139,8.6228,652000.0
2013-07-30 11:00:00,9.71,9.77,9.71,9.75,1080000.0,8.6139,8.6671,8.6139,8.6494,1080000.0
2013-07-30 12:00:00,9.75,9.75,9.72,9.75,312800.0,8.6494,8.6494,8.6228,8.6494,312800.0
2013-07-30 13:00:00,9.75,9.75,9.71,9.72,794400.0,8.6494,8.6494,8.6139,8.6228,794400.0
2013-07-30 14:00:00,9.72,9.75,9.7,9.74,968800.0,8.6228,8.6494,8.605,8.6405,968800.0
2013-07-30 15:00:00,9.74,9.79,9.73,9.75,1508000.0,8.6405,8.6849,8.6316,8.6494,1508000.0
2013-07-31 09:30:00,9.78,9.84,9.77,9.81,1246400.0,8.676,8.7292,8.6671,8.7026,1246400.0
2013-07-31 10:00:00,9.8,9.83,9.79,9.8,1018400.0,8.6937,8.7203,8.6849,8.6937,1018400.0
2013-07-31 11:00:00,9.8,9.84,9.8,9.84,305600.0,8.6937,8.7292,8.6937,8.7292,305600.0
2013-07-31 12:00:00,9.83,9.83,9.81,9.81,509600.0,8.7203,8.7203,8.7026,8.7026,509600.0
2013-07-31 13:00:00,9.81,9.84,9.8,9.84,365600.0,8.7026,8.7292,8.6937,8.7292,365600.0
2013-07-31 14:00:00,9.84,9.9,9.82,9.9,483200.0,8.7292,8.7824,8.7115,8.7824,483200.0
2013-07-31 15:00:00,9.9,9.9,9.81,9.82,1628800.0,8.7824,8.7824,8.7026,8.7115,1628800.0
2013-08-01 09:30:00,9.91,9.94,9.86,9.9,1525600.0,8.7913,8.8179,8.747,8.7824,1525600.0
2013-08-01 10:00:00,9.9,9.93,9.89,9.91,414400.0,8.7824,8.8091,8.7736,8.7913,414400.0
2013-08-01 11:00:00,9.92,9.96,9.9,9.95,359200.0,8.8002,8.8357,8.7824,8.8268,359200.0
2013-08-01 12:00:00,9.94,9.97,9.94,9.97,303200.0,8.8179,8.8445,8.8179,8.8445,303200.0
2013-08-01 13:00:00,9.97,9.98,9.94,9.96,560000.0,8.8445,8.8534,8.8179,8.8357,560000.0
2013-08-01 14:00:00,9.96,9.98,9.96,9.97,373600.0,8.8357,8.8534,8.8357,8.8445,373600.0
2013-08-01 15:00:00,9.97,10.0,9.95,9.98,1088800.0,8.8445,8.8712,8.8268,8.8534,1088800.0
2013-08-02 09:30:00,9.93,9.97,9.91,9.96,461600.0,8.8091,8.8445,8.7913,8.8357,461600.0
2013-08-02 10:00:00,9.94,9.94,9.88,9.88,474400.0,8.8179,8.8179,8.7647,8.7647,474400.0
2013-08-02 11:00:00,9.89,9.89,9.85,9.87,500800.0,8.7736,8.7736,8.7381,8.7558,500800.0
2013-08-02 12:00:00,9.88,9.88,9.87,9.87,172000.0,8.7647,8.7647,8.7558,8.7558,172000.0
2013-08-02 13:00:00,9.87,9.87,9.84,9.85,485600.0,8.7558,8.7558,8.7292,8.7381,485600.0
2013-08-02 14:00:00,9.85,9.87,9.83,9.85,669600.0,8.7381,8.7558,8.7203,8.7381,669600.0
2013-08-02 15:00:00,9.85,9.89,9.85,9.88,1113600.0,8.7381,8.7736,8.7381,8.7647,1113600.0
2013-08-05 09:30:00,9.89,10.1,9.88,9.96,1181600.0,8.7736,8.9599,8.7647,8.8357,1181600.0
2013-08-05 10:00:00,9.96,9.99,9.93,9.93,768000.0,8.8357,8.8623,8.8091,8.8091,768000.0
2013-08-05 11:00:00,9.93,9.95,9.91,9.93,298400.0,8.8091,8.8268,8.7913,8.8091,298400.0
2013-08-05 12:00:00,9.93,9.96,9.92,9.93,473600.0,8.8091,8.8357,8.8002,8.8091,473600.0
2013-08-05 13:00:00,9.93,9.93,9.89,9.92,289600.0,8.8091,8.8091,8.7736,8.8002,289600.0
2013-08-05 14:00:00,9.91,9.93,9.91,9.91,414400.0,8.7913,8.8091,8.7913,8.7913,414400.0
2013-08-05 15:00:00,9.91,9.93,9.9,9.92,984800.0,8.7913,8.8091,8.7824,8.8002,984800.0
2013-08-06 09:30:00,9.88,9.93,9.88,9.9,410400.0,8.7647,8.8091,8.7647,8.7824,410400.0
2013-08-06 10:00:00,9.9,9.91,9.86,9.86,892800.0,8.7824,8.7913,8.747,8.747,892800.0
2013-08-06 11:00:00,9.86,9.89,9.86,9.86,549600.0,8.747,8.7736,8.747,8.747,549600.0
2013-08-06 12:00:00,9.87,9.88,9.86,9.87,1082400.0,8.7558,8.7647,8.747,8.7558,1082400.0
2013-08-06 13:00:00,9.87,9.88,9.86,9.86,539200.0,8.7558,8.7647,8.747,8.747,539200.0
2013-08-06 14:00:00,9.86,9.86,9.85,9.86,488800.0,8.747,8.747,8.7381,8.747,488800.0
2013-08-06 15:00:00,9.86,9.87,9.83,9.84,1142400.0,8.747,8.7558,8.7203,8.7292,1142400.0
2013-08-07 09:30:00,9.76,9.81,9.74,9.75,396000.0,8.6583,8.7026,8.6405,8.6494,396000.0
2013-08-07 10:00:00,9.74,9.74,9.71,9.72,445600.0,8.6405,8.6405,8.6139,8.6228,445600.0
2013-08-07 11:00:00,9.72,9.73,9.67,9.69,510400.0,8.6228,8.6316,8.5784,8.5962,510400.0
2013-08-07 12:00:00,9.69,9.69,9.68,9.69,476800.0,8.5962,8.5962,8.5873,8.5962,476800.0
2013-08-07 13:00:00,9.69,9.7,9.67,9.68,550400.0,8.5962,8.605,8.5784,8.5873,550400.0
2013-08-07 14:00:00,9.68,9.7,9.66,9.7,472000.0,8.5873,8.605,8.5695,8.605,472000.0
2013-08-07 15:00:00,9.7,9.7,9.68,9.68,1576000.0,8.605,8.605,8.5873,8.5873,1576000.0
2013-08-08 09:30:00,9.74,9.76,9.7,9.71,284800.0,8.6405,8.6583,8.605,8.6139,284800.0
2013-08-08 10:00:00,9.72,9.72,9.67,9.69,484000.0,8.6228,8.6228,8.5784,8.5962,484000.0
2013-08-08 11:00:00,9.69,9.7,9.68,9.7,582400.0,8.5962,8.605,8.5873,8.605,582400.0
2013-08-08 12:00:00,9.7,9.72,9.69,9.7,424000.0,8.605,8.6228,8.5962,8.605,424000.0
2013-08-08 13:00:00,9.71,9.72,9.7,9.7,522400.0,8.6139,8.6228,8.605,8.605,522400.0
2013-08-08 14:00:00,9.7,9.71,9.68,9.69,1207200.0,8.605,8.6139,8.5873,8.5962,1207200.0
2013-08-08 15:00:00,9.69,9.7,9.67,9.68,1343200.0,8.5962,8.605,8.5784,8.5873,1343200.0
2013-08-09 09:30:00,9.68,9.68,9.64,9.65,452800.0,8.5873,8.5873,8.5518,8.5607,452800.0
2013-08-09 10:00:00,9.64,9.67,9.61,9.65,858400.0,8.5518,8.5784,8.5252,8.5607,858400.0
2013-08-09 11:00:00,9.65,9.67,9.62,9.67,1122400.0,8.5607,8.5784,8.5341,8.5784,1122400.0
2013-08-09 12:00:00,9.66,9.7,9.65,9.69,708000.0,8.5695,8.605,8.5607,8.5962,708000.0
2013-08-09 13:00:00,9.68,9.7,9.68,9.69,588000.0,8.5873,8.605,8.5873,8.5962,588000.0
2013-08-09 14:00:00,9.69,9.71,9.68,9.7,530400.0,8.5962,8.6139,8.5873,8.605,530400.0
2013-08-09 15:00:00,9.71,9.71,9.68,9.7,1385600.0,8.6139,8.6139,8.5873,8.605,1385600.0
2013-08-12 09:30:00,9.68,9.69,9.66,9.69,402400.0,8.5873,8.5962,8.5695,8.5962,402400.0
2013-08-12 10:00:00,9.69,9.72,9.68,9.69,517600.0,8.5962,8.6228,8.5873,8.5962,517600.0
2013-08-12 11:00:00,9.69,9.7,9.68,9.69,296800.0,8.5962,8.605,8.5873,8.5962,296800.0
2013-08-12 12:00:00,9.68,9.69,9.66,9.69,423200.0,8.5873,8.5962,8.5695,8.5962,423200.0
2013-08-12 13:00:00,9.69,9.69,9.67,9.67,156800.0,8.5962,8.5962,8.5784,8.5784,156800.0
2013-08-12 14:00:00,9.68,9.7,9.67,9.69,320800.0,8.5873,8.605,8.5784,8.5962,320800.0
2013-08-12 15:00:00,9.69,9.7,9.69,9.69,766400.0,8.5962,8.605,8.5962,8.5962,766400.0
2013-08-13 09:30:00,9.76,9.77,9.67,9.72,764800.0,8.6583,8.6671,8.5784,8.6228,764800.0
2013-08-13 10:00:00,9.72,9.72,9.66,9.68,393600.0,8.6228,8.6228,8.5695,8.5873,393600.0
2013-08-13 11:00:00,9.67,9.69,9.66,9.66,381600.0,8.5784,8.5962,8.5695,8.5695,381600.0
2013-08-13 12:00:00,9.66,9.67,9.65,9.66,460000.0,8.5695,8.5784,8.5607,8.5695,460000.0
2013-08-13 13:00:00,9.66,9.68,9.65,9.68,355200.0,8.5695,8.5873,8.5607,8.5873,355200.0
2013-08-13 14:00:00,9.68,9.7,9.67,9.69,427200.0,8.5873,8.605,8.5784,8.5962,427200.0
2013-08-13 15:00:00,9.69,9.7,9.66,9.67,858400.0,8.5962,8.605,8.5695,8.5784,858400.0
2013-08-14 09:30:00,9.66,9.69,9.62,9.65,170400.0,8.5695,8.5962,8.5341,8.5607,170400.0
2013-08-14 10:00:00,9.65,9.68,9.6,9.61,412000.0,8.5607,8.5873,8.5163,8.5252,412000.0
2013-08-14 11:00:00,9.61,9.61,9.58,9.58,615200.0,8.5252,8.5252,8.4986,8.4986,615200.0
2013-08-14 12:00:00,9.58,9.62,9.58,9.61,481600.0,8.4986,8.5341,8.4986,8.5252,481600.0
2013-08-14 13:00:00,9.61,9.61,9.57,9.57,360000.0,8.5252,8.5252,8.4897,8.4897,360000.0
2013-08-14 14:00:00,9.59,9.61,9.59,9.61,155200.0,8.5074,8.5252,8.5074,8.5252,155200.0
2013-08-14 15:00:00,9.61,9.62,9.6,9.6,661600.0,8.5252,8.5341,8.5163,8.5163,661600.0
2013-08-15 09:30:00,9.5,9.5,9.45,9.46,428800.0,8.4276,8.4276,8.3832,8.3921,428800.0
2013-08-15 10:00:00,9.46,9.47,9.43,9.45,469600.0,8.3921,8.401,8.3655,8.3832,469600.0
2013-08-15 11:00:00,9.45,9.47,9.44,9.44,224000.0,8.3832,8.401,8.3744,8.3744,224000.0
2013-08-15 12:00:00,9.44,9.46,9.42,9.42,219200.0,8.3744,8.3921,8.3566,8.3566,219200.0
2013-08-15 13:00:00,9.42,9.43,9.39,9.41,452800.0,8.3566,8.3655,8.33,8.3478,452800.0
2013-08-15 14:00:00,9.41,9.43,9.38,9.4,459200.0,8.3478,8.3655,8.3211,8.3389,459200.0
2013-08-15 15:00:00,9.4,9.41,9.38,9.39,722400.0,8.3389,8.3478,8.3211,8.33,722400.0
2013-08-16 09:30:00,9.36,9.43,9.33,9.42,840800.0,8.3034,8.3655,8.2768,8.3566,840800.0
2013-08-16 10:00:00,9.42,9.44,9.38,9.39,482400.0,8.3566,8.3744,8.3211,8.33,482400.0
2013-08-16 11:00:00,9.38,9.4,9.34,9.35,718400.0,8.3211,8.3389,8.2857,8.2945,718400.0
2013-08-16 12:00:00,9.35,9.4,9.35,9.37,436800.0,8.2945,8.3389,8.2945,8.3123,436800.0
2013-08-16 13:00:00,9.36,9.37,9.34,9.36,262400.0,8.3034,8.3123,8.2857,8.3034,262400.0
2013-08-16 14:00:00,9.36,9.38,9.35,9.37,272000.0,8.3034,8.3211,8.2945,8.3123,272000.0
2013-08-16 15:00:00,9.37,9.38,9.35,9.35,968800.0,8.3123,8.3211,8.2945,8.2945,968800.0
2013-08-19 09:30:00,9.34,9.34,9.26,9.27,504000.0,8.2857,8.2857,8.2147,8.2236,504000.0
2013-08-19 10:00:00,9.27,9.32,9.27,9.29,900800.0,8.2236,8.2679,8.2236,8.2413,900800.0
2013-08-19 11:00:00,9.3,9.31,9.28,9.3,504800.0,8.2502,8.259,8.2324,8.2502,504800.0
2013-08-19 12:00:00,9.29,9.34,9.29,9.32,305600.0,8.2413,8.2857,8.2413,8.2679,305600.0
2013-08-19 13:00:00,9.32,9.33,9.31,9.32,328800.0,8.2679,8.2768,8.259,8.2679,328800.0
2013-08-19 14:00:00,9.32,9.34,9.31,9.31,366400.0,8.2679,8.2857,8.259,8.259,366400.0
2013-08-19 15:00:00,9.31,9.31,9.27,9.27,921600.0,8.259,8.259,8.2236,8.2236,921600.0
2013-08-20 09:30:00,9.27,9.31,9.26,9.3,421600.0,8.2236,8.259,8.2147,8.2502,421600.0
2013-08-20 10:00:00,9.3,9.35,9.29,9.34,280000.0,8.2502,8.2945,8.2413,8.2857,280000.0
2013-08-20 11:00:00,9.34,9.39,9.34,9.39,312000.0,8.2857,8.33,8.2857,8.33,312000.0
2013-08-20 12:00:00,9.39,9.44,9.39,9.44,812800.0,8.33,8.3744,8.33,8.3744,812800.0
2013-08-20 13:00:00,9.44,9.46,9.44,9.45,363200.0,8.3744,8.3921,8.3744,8.3832,363200.0
2013-08-20 14:00:00,9.45,9.46,9.45,9.45,441600.0,8.3832,8.3921,8.3832,8.3832,441600.0
2013-08-20 15:00:00,9.45,9.46,9.42,9.44,1036000.0,8.3832,8.3921,8.3566,8.3744,1036000.0
2013-08-21 09:30:00,9.4,9.45,9.4,9.41,502400.0,8.3389,8.3832,8.3389,8.3478,502400.0
2013-08-21 10:00:00,9.4,9.45,9.37,9.43,409600.0,8.3389,8.3832,8.3123,8.3655,409600.0
2013-08-21 11:00:00,9.43,9.43,9.39,9.41,353600.0,8.3655,8.3655,8.33,8.3478,353600.0
2013-08-21 12:00:00,9.41,9.42,9.4,9.42,296000.0,8.3478,8.3566,8.3389,8.3566,296000.0
2013-08-21 13:00:00,9.42,9.43,9.41,9.43,690400.0,8.3566,8.3655,8.3478,8.3655,690400.0
2013-08-21 14:00:00,9.43,9.5,9.39,9.49,1023200.0,8.3655,8.4276,8.33,8.4187,1023200.0
2013-08-21 15:00:00,9.5,9.51,9.43,9.45,1776800.0,8.4276,8.4365,8.3655,8.3832,1776800.0
2013-08-22 09:30:00,9.48,9.59,9.45,9.56,914400.0,8.4099,8.5074,8.3832,8.4808,914400.0
2013-08-22 10:00:00,9.56,9.66,9.56,9.65,1400800.0,8.4808,8.5695,8.4808,8.5607,1400800.0
2013-08-22 11:00:00,9.65,9.66,9.63,9.64,760000.0,8.5607,8.5695,8.5429,8.5518,760000.0
2013-08-22 12:00:00,9.64,9.66,9.64,9.65,252800.0,8.5518,8.5695,8.5518,8.5607,252800.0
2013-08-22 13:00:00,9.65,9.7,9.65,9.7,179200.0,8.5607,8.605,8.5607,8.605,179200.0
2013-08-22 14:00:00,9.69,9.72,9.67,9.71,213600.0,8.5962,8.6228,8.5784,8.6139,213600.0
2013-08-22 15:00:00,9.71,9.74,9.69,9.73,2241600.0,8.6139,8.6405,8.5962,8.6316,2241600.0
2013-08-23 09:30:00,9.74,9.79,9.71,9.71,427200.0,8.6405,8.6849,8.6139,8.6139,427200.0
2013-08-23 10:00:00,9.71,9.76,9.68,9.75,672000.0,8.6139,8.6583,8.5873,8.6494,672000.0
2013-08-23 11:00:00,9.75,9.76,9.72,9.73,464000.0,8.6494,8.6583,8.6228,8.6316,464000.0
2013-08-23 12:00:00,9.73,9.75,9.71,9.72,303200.0,8.6316,8.6494,8.6139,8.6228,303200.0
2013-08-23 13:00:00,9.72,9.72,9.7,9.71,388000.0,8.6228,8.6228,8.605,8.6139,388000.0
2013-08-23 14:00:00,9.72,9.73,9.71,9.73,496800.0,8.6228,8.6316,8.6139,8.6316,496800.0
2013-08-23 15:00:00,9.73,9.74,9.71,9.72,950400.0,8.6316,8.6405,8.6139,8.6228,950400.0
2013-08-26 09:30:00,9.72,9.76,9.7,9.72,183200.0,8.6228,8.6583,8.605,8.6228,183200.0
2013-08-26 10:00:00,9.71,9.75,9.7,9.72,248000.0,8.6139,8.6494,8.605,8.6228,248000.0
2013-08-26 11:00:00,9.72,9.73,9.72,9.73,256000.0,8.6228,8.6316,8.6228,8.6316,256000.0
2013-08-26 12:00:00,9.73,9.74,9.71,9.73,104800.0,8.6316,8.6405,8.6139,8.6316,104800.0
2013-08-26 13:00:00,9.73,9.74,9.7,9.71,147200.0,8.6316,8.6405,8.605,8.6139,147200.0
2013-08-26 14:00:00,9.71,9.72,9.69,9.7,207200.0,8.6139,8.6228,8.5962,8.605,207200.0
2013-08-26 15:00:00,9.7,9.71,9.63,9.63,884800.0,8.605,8.6139,8.5429,8.5429,884800.0
2013-08-27 09:30:00,9.5,9.57,9.5,9.54,224800.0,8.4276,8.4897,8.4276,8.4631,224800.0
2013-08-27 10:00:00,9.52,9.55,9.49,9.52,459200.0,8.4453,8.472,8.4187,8.4453,459200.0
2013-08-27 11:00:00,9.52,9.53,9.48,9.49,328000.0,8.4453,8.4542,8.4099,8.4187,328000.0
2013-08-27 12:00:00,9.49,9.49,9.47,9.48,245600.0,8.4187,8.4187,8.401,8.4099,245600.0
2013-08-27 13:00:00,9.47,9.48,9.45,9.46,184000.0,8.401,8.4099,8.3832,8.3921,184000.0
2013-08-27 14:00:00,9.46,9.46,9.41,9.42,377600.0,8.3921,8.3921,8.3478,8.3566,377600.0
2013-08-27 15:00:00,9.42,9.43,9.39,9.4,784800.0,8.3566,8.3655,8.33,8.3389,784800.0
2013-08-28 09:30:00,9.4,9.47,9.4,9.42,207200.0,8.3389,8.401,8.3389,8.3566,207200.0
2013-08-28 10:00:00,9.43,9.48,9.42,9.48,460000.0,8.3655,8.4099,8.3566,8.4099,460000.0
2013-08-28 11:00:00,9.47,9.5,9.47,9.5,256000.0,8.401,8.4276,8.401,8.4276,256000.0
2013-08-28 12:00:00,9.51,9.53,9.49,9.53,199200.0,8.4365,8.4542,8.4187,8.4542,199200.0
2013-08-28 13:00:00,9.53,9.54,9.51,9.53,291200.0,8.4542,8.4631,8.4365,8.4542,291200.0
2013-08-28 14:00:00,9.53,9.53,9.5,9.52,419200.0,8.4542,8.4542,8.4276,8.4453,419200.0
2013-08-28 15:00:00,9.52,9.55,9.51,9.51,711200.0,8.4453,8.472,8.4365,8.4365,711200.0
2013-08-29 09:30:00,9.48,9.55,9.48,9.54,124000.0,8.4099,8.472,8.4099,8.4631,124000.0
2013-08-29 10:00:00,9.53,9.59,9.52,9.58,192000.0,8.4542,8.5074,8.4453,8.4986,192000.0
2013-08-29 11:00:00,9.57,9.6,9.55,9.58,123200.0,8.4897,8.5163,8.472,8.4986,123200.0
2013-08-29 12:00:00,9.58,9.59,9.57,9.58,124800.0,8.4986,8.5074,8.4897,8.4986,124800.0
2013-08-29 13:00:00,9.59,9.6,9.54,9.55,177600.0,8.5074,8.5163,8.4631,8.472,177600.0
2013-08-29 14:00:00,9.55,9.58,9.55,9.57,124000.0,8.472,8.4986,8.472,8.4897,124000.0
2013-08-29 15:00:00,9.56,9.57,9.53,9.55,444000.0,8.4808,8.4897,8.4542,8.472,444000.0
2013-08-30 09:30:00,9.55,9.58,9.48,9.52,84800.0,8.472,8.4986,8.4099,8.4453,84800.0
2013-08-30 10:00:00,9.52,9.53,9.46,9.47,197600.0,8.4453,8.4542,8.3921,8.401,197600.0
2013-08-30 11:00:00,9.47,9.49,9.45,9.45,334400.0,8.401,8.4187,8.3832,8.3832,334400.0
2013-08-30 12:00:00,9.45,9.47,9.44,9.46,132800.0,8.3832,8.401,8.3744,8.3921,132800.0
2013-08-30 13:00:00,9.46,9.48,9.42,9.46,166400.0,8.3921,8.4099,8.3566,8.3921,166400.0
2013-08-30 14:00:00,9.46,9.47,9.45,9.46,209600.0,8.3921,8.401,8.3832,8.3921,209600.0
2013-08-30 15:00:00,9.46,9.48,9.44,9.47,668000.0,8.3921,8.4099,8.3744,8.401,668000.0
2013-09-03 09:30:00,9.53,9.58,9.47,9.55,912000.0,8.4542,8.4986,8.401,8.472,912000.0
2013-09-03 10:00:00,9.55,9.55,9.47,9.48,616800.0,8.472,8.472,8.401,8.4099,616800.0
2013-09-03 11:00:00,9.48,9.48,9.4,9.4,337600.0,8.4099,8.4099,8.3389,8.3389,337600.0
2013-09-03 12:00:00,9.4,9.42,9.38,9.39,553600.0,8.3389,8.3566,8.3211,8.33,553600.0
2013-09-03 13:00:00,9.39,9.44,9.38,9.4,323200.0,8.33,8.3744,8.3211,8.3389,323200.0
2013-09-03 14:00:00,9.4,9.43,9.37,9.39,717600.0,8.3389,8.3655,8.3123,8.33,717600.0
2013-09-03 15:00:00,9.39,9.44,9.38,9.41,2156800.0,8.33,8.3744,8.3211,8.3478,2156800.0
2013-09-04 09:30:00,9.41,9.46,9.4,9.44,511200.0,8.3478,8.3921,8.3389,8.3744,511200.0
2013-09-04 10:00:00,9.44,9.5,9.43,9.48,962400.0,8.3744,8.4276,8.3655,8.4099,962400.0
2013-09-04 11:00:00,9.49,9.5,9.47,9.5,439200.0,8.4187,8.4276,8.401,8.4276,439200.0
2013-09-04 12:00:00,9.5,9.5,9.48,9.49,347200.0,8.4276,8.4276,8.4099,8.4187,347200.0
2013-09-04 13:00:00,9.48,9.52,9.48,9.52,284000.0,8.4099,8.4453,8.4099,8.4453,284000.0
2013-09-04 14:00:00,9.52,9.57,9.52,9.56,163200.0,8.4453,8.4897,8.4453,8.4808,163200.0
2013-09-04 15:00:00,9.57,9.57,9.53,9.55,456000.0,8.4897,8.4897,8.4542,8.472,456000.0
2013-09-05 09:30:00,9.54,9.59,9.52,9.55,137600.0,8.4631,8.5074,8.4453,8.472,137600.0
2013-09-05 10:00:00,9.56,9.56,9.49,9.49,228000.0,8.4808,8.4808,8.4187,8.4187,228000.0
2013-09-05 11:00:00,9.49,9.52,9.48,9.49,210400.0,8.4187,8.4453,8.4099,8.4187,210400.0
2013-09-05 12:00:00,9.49,9.5,9.48,9.49,180000.0,8.4187,8.4276,8.4099,8.4187,180000.0
2013-09-05 13:00:00,9.49,9.5,9.46,9.46,628800.0,8.4187,8.4276,8.3921,8.3921,628800.0
2013-09-05 14:00:00,9.46,9.48,9.46,9.47,894400.0,8.3921,8.4099,8.3921,8.401,894400.0
2013-09-05 15:00:00,9.47,9.48,9.45,9.45,983200.0,8.401,8.4099,8.3832,8.3832,983200.0
2013-09-06 09:30:00,9.46,9.49,9.34,9.41,388800.0,8.3921,8.4187,8.2857,8.3478,388800.0
2013-09-06 10:00:00,9.41,9.44,9.37,9.42,678400.0,8.3478,8.3744,8.3123,8.3566,678400.0
2013-09-06 11:00:00,9.42,9.44,9.41,9.43,795200.0,8.3566,8.3744,8.3478,8.3655,795200.0
2013-09-06 12:00:00,9.43,9.43,9.39,9.4,682400.0,8.3655,8.3655,8.33,8.3389,682400.0
2013-09-06 13:00:00,9.4,9.44,9.4,9.42,844800.0,8.3389,8.3744,8.3389,8.3566,844800.0
2013-09-06 14:00:00,9.42,9.43,9.41,9.41,816800.0,8.3566,8.3655,8.3478,8.3478,816800.0
2013-09-06 15:00:00,9.41,9.42,9.38,9.39,1052800.0,8.3478,8.3566,8.3211,8.33,1052800.0
2013-09-09 09:30:00,9.56,9.67,9.47,9.59,1196000.0,8.5031,8.6009,8.423,8.5298,1196000.0
2013-09-09 10:00:00,9.59,9.61,9.49,9.52,1335200.0,8.5298,8.5476,8.4408,8.4675,1335200.0
2013-09-09 11:00:00,9.52,9.53,9.5,9.51,826400.0,8.4675,8.4764,8.4497,8.4586,826400.0
2013-09-09 12:00:00,9.51,9.53,9.51,9.51,435200.0,8.4586,8.4764,8.4586,8.4586,435200.0
2013-09-09 13:00:00,9.51,9.54,9.5,9.54,652800.0,8.4586,8.4853,8.4497,8.4853,652800.0
2013-09-09 14:00:00,9.54,9.55,9.51,9.52,943200.0,8.4853,8.4942,8.4586,8.4675,943200.0
2013-09-09 15:00:00,9.52,9.53,9.51,9.53,1964000.0,8.4675,8.4764,8.4586,8.4764,1964000.0
2013-09-10 09:30:00,9.6,9.68,9.59,9.65,276000.0,8.5387,8.6098,8.5298,8.5831,276000.0
2013-09-10 10:00:00,9.65,9.71,9.65,9.69,1021600.0,8.5831,8.6365,8.5831,8.6187,1021600.0
2013-09-10 11:00:00,9.69,9.73,9.67,9.67,782400.0,8.6187,8.6543,8.6009,8.6009,782400.0
2013-09-10 12:00:00,9.68,9.75,9.68,9.74,554400.0,8.6098,8.6721,8.6098,8.6632,554400.0
2013-09-10 13:00:00,9.74,9.74,9.71,9.71,484000.0,8.6632,8.6632,8.6365,8.6365,484000.0
2013-09-10 14:00:00,9.71,9.72,9.69,9.71,593600.0,8.6365,8.6454,8.6187,8.6365,593600.0
2013-09-10 15:00:00,9.72,9.75,9.71,9.75,1350400.0,8.6454,8.6721,8.6365,8.6721,1350400.0
2013-09-11 09:30:00,9.71,9.75,9.68,9.69,185600.0,8.6365,8.6721,8.6098,8.6187,185600.0
2013-09-11 10:00:00,9.69,9.74,9.69,9.72,444800.0,8.6187,8.6632,8.6187,8.6454,444800.0
2013-09-11 11:00:00,9.72,9.78,9.72,9.76,467200.0,8.6454,8.6988,8.6454,8.681,467200.0
2013-09-11 12:00:00,9.76,9.79,9.76,9.78,329600.0,8.681,8.7077,8.681,8.6988,329600.0
2013-09-11 13:00:00,9.78,9.79,9.76,9.78,287200.0,8.6988,8.7077,8.681,8.6988,287200.0
2013-09-11 14:00:00,9.78,9.78,9.74,9.74,253600.0,8.6988,8.6988,8.6632,8.6632,253600.0
2013-09-11 15:00:00,9.74,9.76,9.73,9.76,696800.0,8.6632,8.681,8.6543,8.681,696800.0
2013-09-12 09:30:00,9.76,9.77,9.7,9.73,519200.0,8.681,8.6899,8.6276,8.6543,519200.0
2013-09-12 10:00:00,9.74,9.75,9.72,9.72,362400.0,8.6632,8.6721,8.6454,8.6454,362400.0
2013-09-12 11:00:00,9.72,9.74,9.7,9.74,288000.0,8.6454,8.6632,8.6276,8.6632,288000.0
2013-09-12 12:00:00,9.73,9.75,9.7,9.74,301600.0,8.6543,8.6721,8.6276,8.6632,301600.0
2013-09-12 13:00:00,9.74,9.78,9.72,9.74,249600.0,8.6632,8.6988,8.6454,8.6632,249600.0
2013-09-12 14:00:00,9.74,9.75,9.72,9.75,246400.0,8.6632,8.6721,8.6454,8.6721,246400.0
2013-09-12 15:00:00,9.75,9.75,9.7,9.72,657600.0,8.6721,8.6721,8.6276,8.6454,657600.0
2013-09-13 09:30:00,9.75,9.77,9.66,9.68,180000.0,8.6721,8.6899,8.592,8.6098,180000.0
2013-09-13 10:00:00,9.67,9.68,9.62,9.62,405600.0,8.6009,8.6098,8.5565,8.5565,405600.0
2013-09-13 11:00:00,9.62,9.66,9.6,9.66,375200.0,8.5565,8.592,8.5387,8.592,375200.0
2013-09-13 12:00:00,9.66,9.69,9.66,9.68,185600.0,8.592,8.6187,8.592,8.6098,185600.0
2013-09-13 13:00:00,9.69,9.7,9.69,9.7,102400.0,8.6187,8.6276,8.6187,8.6276,102400.0
2013-09-13 14:00:00,9.7,9.71,9.68,9.7,307200.0,8.6276,8.6365,8.6098,8.6276,307200.0
2013-09-13 15:00:00,9.69,9.7,9.64,9.66,990400.0,8.6187,8.6276,8.5742,8.592,990400.0
2013-09-16 09:30:00,9.81,9.81,9.75,9.76,314400.0,8.7254,8.7254,8.6721,8.681,314400.0
2013-09-16 10:00:00,9.76,9.78,9.75,9.78,1056000.0,8.681,8.6988,8.6721,8.6988,1056000.0
2013-09-16 11:00:00,9.78,9.8,9.76,9.8,427200.0,8.6988,8.7166,8.681,8.7166,427200.0
2013-09-16 12:00:00,9.8,9.8,9.77,9.77,320800.0,8.7166,8.7166,8.6899,8.6899,320800.0
2013-09-16 13:00:00,9.77,9.77,9.71,9.75,360000.0,8.6899,8.6899,8.6365,8.6721,360000.0
2013-09-16 14:00:00,9.75,9.76,9.74,9.76,438400.0,8.6721,8.681,8.6632,8.681,438400.0
2013-09-16 15:00:00,9.75,9.77,9.74,9.76,988000.0,8.6721,8.6899,8.6632,8.681,988000.0
2013-09-17 09:30:00,9.76,9.8,9.74,9.74,196000.0,8.681,8.7166,8.6632,8.6632,196000.0
2013-09-17 10:00:00,9.74,9.75,9.73,9.74,352000.0,8.6632,8.6721,8.6543,8.6632,352000.0
2013-09-17 11:00:00,9.74,9.74,9.72,9.72,340000.0,8.6632,8.6632,8.6454,8.6454,340000.0
2013-09-17 12:00:00,9.72,9.75,9.72,9.73,305600.0,8.6454,8.6721,8.6454,8.6543,305600.0
2013-09-17 13:00:00,9.74,9.76,9.73,9.75,498400.0,8.6632,8.681,8.6543,8.6721,498400.0
2013-09-17 14:00:00,9.75,9.75,9.74,9.75,416800.0,8.6721,8.6721,8.6632,8.6721,416800.0
2013-09-17 15:00:00,9.75,9.77,9.73,9.76,612000.0,8.6721,8.6899,8.6543,8.681,612000.0
2013-09-18 09:30:00,9.75,9.77,9.72,9.72,249600.0,8.6721,8.6899,8.6454,8.6454,249600.0
2013-09-18 10:00:00,9.72,9.73,9.69,9.7,260800.0,8.6454,8.6543,8.6187,8.6276,260800.0
2013-09-18 11:00:00,9.7,9.71,9.68,9.68,232000.0,8.6276,8.6365,8.6098,8.6098,232000.0
2013-09-18 12:00:00,9.68,9.71,9.68,9.7,120800.0,8.6098,8.6365,8.6098,8.6276,120800.0
2013-09-18 13:00:00,9.7,9.73,9.7,9.71,169600.0,8.6276,8.6543,8.6276,8.6365,169600.0
2013-09-18 14:00:00,9.7,9.8,9.7,9.79,1230400.0,8.6276,8.7166,8.6276,8.7077,1230400.0
2013-09-18 15:00:00,9.79,9.8,9.78,9.79,968000.0,8.7077,8.7166,8.6988,8.7077,968000.0
2013-09-19 09:30:00,9.8,9.84,9.79,9.81,170400.0,8.7166,8.7521,8.7077,8.7254,170400.0
2013-09-19 10:00:00,9.81,9.83,9.79,9.82,1256800.0,8.7254,8.7432,8.7077,8.7343,1256800.0
2013-09-19 11:00:00,9.82,9.82,9.79,9.81,464800.0,8.7343,8.7343,8.7077,8.7254,464800.0
2013-09-19 12:00:00,9.81,9.84,9.81,9.83,376000.0,8.7254,8.7521,8.7254,8.7432,376000.0
2013-09-19 13:00:00,9.83,9.83,9.81,9.82,192000.0,8.7432,8.7432,8.7254,8.7343,192000.0
2013-09-19 14:00:00,9.82,9.85,9.82,9.84,331200.0,8.7343,8.761,8.7343,8.7521,331200.0
2013-09-19 15:00:00,9.84,9.85,9.82,9.84,664000.0,8.7521,8.761,8.7343,8.7521,664000.0
2013-09-20 09:30:00,9.75,9.8,9.74,9.75,1601600.0,8.6721,8.7166,8.6632,8.6721,1601600.0
2013-09-20 10:00:00,9.75,9.76,9.7,9.74,419200.0,8.6721,8.681,8.6276,8.6632,419200.0
2013-09-20 11:00:00,9.74,9.75,9.64,9.65,328000.0,8.6632,8.6721,8.5742,8.5831,328000.0
2013-09-20 12:00:00,9.64,9.66,9.62,9.63,526400.0,8.5742,8.592,8.5565,8.5653,526400.0
2013-09-20 13:00:00,9.63,9.64,9.61,9.61,475200.0,8.5653,8.5742,8.5476,8.5476,475200.0
2013-09-20 14:00:00,9.61,9.62,9.59,9.61,599200.0,8.5476,8.5565,8.5298,8.5476,599200.0
2013-09-20 15:00:00,9.61,9.63,9.58,9.6,1318400.0,8.5476,8.5653,8.5209,8.5387,1318400.0
2013-09-23 09:30:00,9.68,9.71,9.62,9.63,609600.0,8.6098,8.6365,8.5565,8.5653,609600.0
2013-09-23 10:00:00,9.63,9.64,9.59,9.59,642400.0,8.5653,8.5742,8.5298,8.5298,642400.0
2013-09-23 11:00:00,9.59,9.62,9.59,9.61,434400.0,8.5298,8.5565,8.5298,8.5476,434400.0
2013-09-23 12:00:00,9.61,9.63,9.61,9.63,572800.0,8.5476,8.5653,8.5476,8.5653,572800.0
2013-09-23 13:00:00,9.63,9.67,9.62,9.67,317600.0,8.5653,8.6009,8.5565,8.6009,317600.0
2013-09-23 14:00:00,9.67,9.68,9.65,9.67,534400.0,8.6009,8.6098,8.5831,8.6009,534400.0
2013-09-23 15:00:00,9.68,9.69,9.66,9.68,1048800.0,8.6098,8.6187,8.592,8.6098,1048800.0
2013-09-24 09:30:00,9.68,9.71,9.59,9.62,205600.0,8.6098,8.6365,8.5298,8.5565,205600.0
2013-09-24 10:00:00,9.61,9.63,9.57,9.62,463200.0,8.5476,8.5653,8.512,8.5565,463200.0
2013-09-24 11:00:00,9.62,9.71,9.62,9.71,324800.0,8.5565,8.6365,8.5565,8.6365,324800.0
2013-09-24 12:00:00,9.71,9.75,9.7,9.72,267200.0,8.6365,8.6721,8.6276,8.6454,267200.0
2013-09-24 13:00:00,9.72,9.74,9.71,9.72,254400.0,8.6454,8.6632,8.6365,8.6454,254400.0
2013-09-24 14:00:00,9.72,9.72,9.69,9.7,285600.0,8.6454,8.6454,8.6187,8.6276,285600.0
2013-09-24 15:00:00,9.7,9.7,9.65,9.67,992800.0,8.6276,8.6276,8.5831,8.6009,992800.0
2013-09-25 09:30:00,9.68,9.69,9.61,9.64,250400.0,8.6098,8.6187,8.5476,8.5742,250400.0
2013-09-25 10:00:00,9.64,9.71,9.62,9.69,492800.0,8.5742,8.6365,8.5565,8.6187,492800.0
2013-09-25 11:00:00,9.69,9.72,9.67,9.71,384800.0,8.6187,8.6454,8.6009,8.6365,384800.0
2013-09-25 12:00:00,9.71,9.72,9.69,9.7,355200.0,8.6365,8.6454,8.6187,8.6276,355200.0
2013-09-25 13:00:00,9.71,9.73,9.68,9.72,567200.0,8.6365,8.6543,8.6098,8.6454,567200.0
2013-09-25 14:00:00,9.72,9.75,9.71,9.73,430400.0,8.6454,8.6721,8.6365,8.6543,430400.0
2013-09-25 15:00:00,9.74,9.75,9.72,9.72,967200.0,8.6632,8.6721,8.6454,8.6454,967200.0
2013-09-26 09:30:00,9.72,9.78,9.71,9.74,197600.0,8.6454,8.6988,8.6365,8.6632,197600.0
2013-09-26 10:00:00,9.75,9.78,9.73,9.74,422400.0,8.6721,8.6988,8.6543,8.6632,422400.0
2013-09-26 11:00:00,9.74,9.74,9.69,9.73,421600.0,8.6632,8.6632,8.6187,8.6543,421600.0
2013-09-26 12:00:00,9.73,9.76,9.72,9.75,166400.0,8.6543,8.681,8.6454,8.6721,166400.0
2013-09-26 13:00:00,9.75,9.78,9.73,9.75,196800.0,8.6721,8.6988,8.6543,8.6721,196800.0
2013-09-26 14:00:00,9.74,9.74,9.7,9.71,269600.0,8.6632,8.6632,8.6276,8.6365,269600.0
2013-09-26 15:00:00,9.71,9.75,9.69,9.75,611200.0,8.6365,8.6721,8.6187,8.6721,611200.0
2013-09-27 09:30:00,9.68,9.7,9.66,9.67,126400.0,8.6098,8.6276,8.592,8.6009,126400.0
2013-09-27 10:00:00,9.67,9.68,9.64,9.65,393600.0,8.6009,8.6098,8.5742,8.5831,393600.0
2013-09-27 11:00:00,9.65,9.67,9.63,9.65,258400.0,8.5831,8.6009,8.5653,8.5831,258400.0
2013-09-27 12:00:00,9.65,9.67,9.64,9.66,159200.0,8.5831,8.6009,8.5742,8.592,159200.0
2013-09-27 13:00:00,9.66,9.67,9.64,9.66,126400.0,8.592,8.6009,8.5742,8.592,126400.0
2013-09-27 14:00:00,9.66,9.66,9.63,9.65,251200.0,8.592,8.592,8.5653,8.5831,251200.0
2013-09-27 15:00:00,9.66,9.7,9.65,9.69,634400.0,8.592,8.6276,8.5831,8.6187,634400.0
2013-09-30 09:30:00,9.6,9.69,9.59,9.63,230400.0,8.5387,8.6187,8.5298,8.5653,230400.0
2013-09-30 10:00:00,9.62,9.68,9.61,9.68,364000.0,8.5565,8.6098,8.5476,8.6098,364000.0
2013-09-30 11:00:00,9.68,9.71,9.66,9.69,256000.0,8.6098,8.6365,8.592,8.6187,256000.0
2013-09-30 12:00:00,9.7,9.7,9.67,9.69,189600.0,8.6276,8.6276,8.6009,8.6187,189600.0
2013-09-30 13:00:00,9.69,9.71,9.65,9.65,325600.0,8.6187,8.6365,8.5831,8.5831,325600.0
2013-09-30 14:00:00,9.65,9.69,9.64,9.67,337600.0,8.5831,8.6187,8.5742,8.6009,337600.0
2013-09-30 15:00:00,9.67,9.68,9.64,9.67,900800.0,8.6009,8.6098,8.5742,8.6009,900800.0
2013-10-01 09:30:00,9.67,9.74,9.63,9.67,175200.0,8.6009,8.6632,8.5653,8.6009,175200.0
2013-10-01 10:00:00,9.68,9.72,9.67,9.71,447200.0,8.6098,8.6454,8.6009,8.6365,447200.0
2013-10-01 11:00:00,9.71,9.73,9.69,9.71,320000.0,8.6365,8.6543,8.6187,8.6365,320000.0
2013-10-01 12:00:00,9.71,9.72,9.68,9.68,283200.0,8.6365,8.6454,8.6098,8.6098,283200.0
2013-10-01 13:00:00,9.68,9.7,9.67,9.69,343200.0,8.6098,8.6276,8.6009,8.6187,343200.0
2013-10-01 14:00:00,9.69,9.69,9.63,9.67,504000.0,8.6187,8.6187,8.5653,8.6009,504000.0
2013-10-01 15:00:00,9.67,9.71,9.64,9.71,1059200.0,8.6009,8.6365,8.5742,8.6365,1059200.0
2013-10-02 09:30:00,9.63,9.66,9.58,9.61,300800.0,8.5653,8.592,8.5209,8.5476,300800.0
2013-10-02 10:00:00,9.6,9.61,9.57,9.61,248000.0,8.5387,8.5476,8.512,8.5476,248000.0
2013-10-02 11:00:00,9.6,9.63,9.59,9.62,207200.0,8.5387,8.5653,8.5298,8.5565,207200.0
2013-10-02 12:00:00,9.62,9.66,9.62,9.64,908000.0,8.5565,8.592,8.5565,8.5742,908000.0
2013-10-02 13:00:00,9.64,9.67,9.64,9.65,250400.0,8.5742,8.6009,8.5742,8.5831,250400.0
2013-10-02 14:00:00,9.65,9.68,9.65,9.66,148000.0,8.5831,8.6098,8.5831,8.592,148000.0
2013-10-02 15:00:00,9.66,9.69,9.65,9.69,576800.0,8.592,8.6187,8.5831,8.6187,576800.0
2013-10-03 09:30:00,9.65,9.68,9.61,9.61,164000.0,8.5831,8.6098,8.5476,8.5476,164000.0
2013-10-03 10:00:00,9.6,9.6,9.52,9.53,295200.0,8.5387,8.5387,8.4675,8.4764,295200.0
2013-10-03 11:00:00,9.53,9.54,9.47,9.48,388000.0,8.4764,8.4853,8.423,8.4319,388000.0
2013-10-03 12:00:00,9.47,9.54,9.47,9.54,242400.0,8.423,8.4853,8.423,8.4853,242400.0
2013-10-03 13:00:00,9.53,9.58,9.52,9.58,208000.0,8.4764,8.5209,8.4675,8.5209,208000.0
2013-10-03 14:00:00,9.57,9.58,9.53,9.55,312000.0,8.512,8.5209,8.4764,8.4942,312000.0
2013-10-03 15:00:00,9.55,9.56,9.53,9.54,830400.0,8.4942,8.5031,8.4764,8.4853,830400.0
2013-10-04 09:30:00,9.56,9.56,9.52,9.53,220800.0,8.5031,8.5031,8.4675,8.4764,220800.0
2013-10-04 10:00:00,9.53,9.57,9.53,9.54,544000.0,8.4764,8.512,8.4764,8.4853,544000.0
2013-10-04 11:00:00,9.55,9.56,9.53,9.55,780000.0,8.4942,8.5031,8.4764,8.4942,780000.0
2013-10-04 12:00:00,9.55,9.57,9.55,9.56,580000.0,8.4942,8.512,8.4942,8.5031,580000.0
2013-10-04 13:00:00,9.56,9.56,9.55,9.55,412000.0,8.5031,8.5031,8.4942,8.4942,412000.0
2013-10-04 14:00:00,9.55,9.56,9.54,9.56,854400.0,8.4942,8.5031,8.4853,8.5031,854400.0
2013-10-04 15:00:00,9.56,9.57,9.55,9.56,967200.0,8.5031,8.512,8.4942,8.5031,967200.0
2013-10-07 09:30:00,9.49,9.5,9.45,9.47,213600.0,8.4408,8.4497,8.4052,8.423,213600.0
2013-10-07 10:00:00,9.47,9.55,9.46,9.52,174400.0,8.423,8.4942,8.4141,8.4675,174400.0
2013-10-07 11:00:00,9.52,9.53,9.5,9.52,202400.0,8.4675,8.4764,8.4497,8.4675,202400.0
2013-10-07 12:00:00,9.51,9.52,9.49,9.51,174400.0,8.4586,8.4675,8.4408,8.4586,174400.0
2013-10-07 13:00:00,9.51,9.53,9.49,9.53,256800.0,8.4586,8.4764,8.4408,8.4764,256800.0
2013-10-07 14:00:00,9.53,9.54,9.51,9.52,198400.0,8.4764,8.4853,8.4586,8.4675,198400.0
2013-10-07 15:00:00,9.52,9.52,9.47,9.48,913600.0,8.4675,8.4675,8.423,8.4319,913600.0
2013-10-08 09:30:00,9.46,9.53,9.44,9.51,108000.0,8.4141,8.4764,8.3964,8.4586,108000.0
2013-10-08 10:00:00,9.53,9.53,9.43,9.45,499200.0,8.4764,8.4764,8.3875,8.4052,499200.0
2013-10-08 11:00:00,9.44,9.46,9.39,9.42,618400.0,8.3964,8.4141,8.3519,8.3786,618400.0
2013-10-08 12:00:00,9.43,9.46,9.4,9.44,1333600.0,8.3875,8.4141,8.3608,8.3964,1333600.0
2013-10-08 13:00:00,9.43,9.45,9.41,9.42,445600.0,8.3875,8.4052,8.3697,8.3786,445600.0
2013-10-08 14:00:00,9.42,9.43,9.4,9.41,526400.0,8.3786,8.3875,8.3608,8.3697,526400.0
2013-10-08 15:00:00,9.41,9.42,9.35,9.36,1621600.0,8.3697,8.3786,8.3163,8.3252,1621600.0
2013-10-09 09:30:00,9.37,9.39,9.3,9.32,257600.0,8.3341,8.3519,8.2718,8.2896,257600.0
2013-10-09 10:00:00,9.33,9.36,9.3,9.3,432800.0,8.2985,8.3252,8.2718,8.2718,432800.0
2013-10-09 11:00:00,9.3,9.32,9.27,9.3,959200.0,8.2718,8.2896,8.2451,8.2718,959200.0
2013-10-09 12:00:00,9.3,9.38,9.3,9.37,729600.0,8.2718,8.343,8.2718,8.3341,729600.0
2013-10-09 13:00:00,9.37,9.45,9.37,9.44,465600.0,8.3341,8.4052,8.3341,8.3964,465600.0
2013-10-09 14:00:00,9.44,9.49,9.43,9.47,629600.0,8.3964,8.4408,8.3875,8.423,629600.0
2013-10-09 15:00:00,9.47,9.47,9.44,9.46,1409600.0,8.423,8.423,8.3964,8.4141,1409600.0
2013-10-10 09:30:00,9.56,9.61,9.52,9.59,724000.0,8.5031,8.5476,8.4675,8.5298,724000.0
2013-10-10 10:00:00,9.59,9.62,9.56,9.6,517600.0,8.5298,8.5565,8.5031,8.5387,517600.0
2013-10-10 11:00:00,9.59,9.61,9.58,9.59,475200.0,8.5298,8.5476,8.5209,8.5298,475200.0
2013-10-10 12:00:00,9.59,9.6,9.58,9.59,400000.0,8.5298,8.5387,8.5209,8.5298,400000.0
2013-10-10 13:00:00,9.58,9.59,9.55,9.56,309600.0,8.5209,8.5298,8.4942,8.5031,309600.0
2013-10-10 14:00:00,9.56,9.56,9.54,9.55,404800.0,8.5031,8.5031,8.4853,8.4942,404800.0
2013-10-10 15:00:00,9.55,9.56,9.51,9.52,3180800.0,8.4942,8.5031,8.4586,8.4675,3180800.0
2013-10-11 09:30:00,9.48,9.53,9.48,9.53,507200.0,8.4319,8.4764,8.4319,8.4764,507200.0
2013-10-11 10:00:00,9.53,9.57,9.52,9.57,505600.0,8.4764,8.512,8.4675,8.512,505600.0
2013-10-11 11:00:00,9.57,9.58,9.54,9.56,1016800.0,8.512,8.5209,8.4853,8.5031,1016800.0
2013-10-11 12:00:00,9.56,9.62,9.56,9.62,536000.0,8.5031,8.5565,8.5031,8.5565,536000.0
2013-10-11 13:00:00,9.62,9.64,9.61,9.63,528000.0,8.5565,8.5742,8.5476,8.5653,528000.0
2013-10-11 14:00:00,9.63,9.64,9.62,9.63,526400.0,8.5653,8.5742,8.5565,8.5653,526400.0
2013-10-11 15:00:00,9.63,9.63,9.6,9.63,929600.0,8.5653,8.5653,8.5387,8.5653,929600.0
2013-10-14 09:30:00,9.58,9.61,9.54,9.6,120000.0,8.5209,8.5476,8.4853,8.5387,120000.0
2013-10-14 10:00:00,9.61,9.62,9.58,9.61,212000.0,8.5476,8.5565,8.5209,8.5476,212000.0
2013-10-14 11:00:00,9.61,9.67,9.6,9.67,280000.0,8.5476,8.6009,8.5387,8.6009,280000.0
2013-10-14 12:00:00,9.67,9.67,9.65,9.66,182400.0,8.6009,8.6009,8.5831,8.592,182400.0
2013-10-14 13:00:00,9.66,9.69,9.66,9.68,348800.0,8.592,8.6187,8.592,8.6098,348800.0
2013-10-14 14:00:00,9.68,9.7,9.65,9.65,684800.0,8.6098,8.6276,8.5831,8.5831,684800.0
2013-10-14 15:00:00,9.65,9.67,9.63,9.64,1944800.0,8.5831,8.6009,8.5653,8.5742,1944800.0
2013-10-15 09:30:00,9.59,9.63,9.57,9.62,172000.0,8.5298,8.5653,8.512,8.5565,172000.0
2013-10-15 10:00:00,9.62,9.66,9.61,9.63,380800.0,8.5565,8.592,8.5476,8.5653,380800.0
2013-10-15 11:00:00,9.63,9.68,9.62,9.67,859200.0,8.5653,8.6098,8.5565,8.6009,859200.0
2013-10-15 12:00:00,9.67,9.7,9.65,9.69,911200.0,8.6009,8.6276,8.5831,8.6187,911200.0
2013-10-15 13:00:00,9.69,9.75,9.69,9.74,764000.0,8.6187,8.6721,8.6187,8.6632,764000.0
2013-10-15 14:00:00,9.74,9.75,9.68,9.72,1456000.0,8.6632,8.6721,8.6098,8.6454,1456000.0
2013-10-15 15:00:00,9.72,9.75,9.68,9.68,2237600.0,8.6454,8.6721,8.6098,8.6098,2237600.0
2013-10-16 09:30:00,9.74,9.84,9.73,9.83,490400.0,8.6632,8.7521,8.6543,8.7432,490400.0
2013-10-16 10:00:00,9.83,9.84,9.8,9.83,3502400.0,8.7432,8.7521,8.7166,8.7432,3502400.0
2013-10-16 11:00:00,9.83,9.87,9.81,9.86,1060800.0,8.7432,8.7788,8.7254,8.7699,1060800.0
2013-10-16 12:00:00,9.86,9.89,9.85,9.87,777600.0,8.7699,8.7966,8.761,8.7788,777600.0
2013-10-16 13:00:00,9.87,9.91,9.87,9.87,764000.0,8.7788,8.8144,8.7788,8.7788,764000.0
2013-10-16 14:00:00,9.87,9.89,9.87,9.88,886400.0,8.7788,8.7966,8.7788,8.7877,886400.0
2013-10-16 15:00:00,9.88,9.9,9.87,9.88,2563200.0,8.7877,8.8055,8.7788,8.7877,2563200.0
2013-10-17 09:30:00,9.88,9.98,9.79,9.96,758400.0,8.7877,8.8767,8.7077,8.8589,758400.0
2013-10-17 10:00:00,9.96,10.05,9.96,10.04,1240800.0,8.8589,8.9389,8.8589,8.93,1240800.0
2013-10-17 11:00:00,10.03,10.17,10.02,10.16,1209600.0,8.9211,9.0456,8.9122,9.0368,1209600.0
2013-10-17 12:00:00,10.15,10.24,10.15,10.15,1847200.0,9.0279,9.1079,9.0279,9.0279,1847200.0
2013-10-17 13:00:00,10.16,10.16,10.11,10.12,1276800.0,9.0368,9.0368,8.9923,9.0012,1276800.0
2013-10-17 14:00:00,10.12,10.14,10.12,10.13,1221600.0,9.0012,9.019,9.0012,9.0101,1221600.0
2013-10-17 15:00:00,10.13,10.16,10.12,10.14,1860800.0,9.0101,9.0368,9.0012,9.019,1860800.0
2013-10-18 09:30:00,10.24,10.31,10.21,10.25,2140800.0,9.1079,9.1702,9.0812,9.1168,2140800.0
2013-10-18 10:00:00,10.25,10.29,10.24,10.24,1256800.0,9.1168,9.1524,9.1079,9.1079,1256800.0
2013-10-18 11:00:00,10.24,10.26,10.24,10.25,865600.0,9.1079,9.1257,9.1079,9.1168,865600.0
2013-10-18 12:00:00,10.25,10.27,10.24,10.25,730400.0,9.1168,9.1346,9.1079,9.1168,730400.0
2013-10-18 13:00:00,10.25,10.27,10.25,10.26,1955200.0,9.1168,9.1346,9.1168,9.1257,1955200.0
2013-10-18 14:00:00,10.26,10.29,10.26,10.28,308000.0,9.1257,9.1524,9.1257,9.1435,308000.0
2013-10-18 15:00:00,10.28,10.29,10.28,10.29,1244800.0,9.1435,9.1524,9.1435,9.1524,1244800.0
2013-10-21 09:30:00,10.3,10.34,10.28,10.34,396000.0,9.1613,9.1969,9.1435,9.1969,396000.0
2013-10-21 10:00:00,10.33,10.33,10.28,10.29,359200.0,9.188,9.188,9.1435,9.1524,359200.0
2013-10-21 11:00:00,10.29,10.3,10.28,10.3,280000.0,9.1524,9.1613,9.1435,9.1613,280000.0
2013-10-21 12:00:00,10.3,10.31,10.29,10.3,499200.0,9.1613,9.1702,9.1524,9.1613,499200.0
2013-10-21 13:00:00,10.3,10.31,10.28,10.3,398400.0,9.1613,9.1702,9.1435,9.1613,398400.0
2013-10-21 14:00:00,10.3,10.3,10.27,10.28,426400.0,9.1613,9.1613,9.1346,9.1435,426400.0
2013-10-21 15:00:00,10.28,10.3,10.28,10.29,715200.0,9.1435,9.1613,9.1435,9.1524,715200.0
2013-10-22 09:30:00,10.29,10.36,10.29,10.34,276800.0,9.1524,9.2146,9.1524,9.1969,276800.0
2013-10-22 10:00:00,10.34,10.37,10.27,10.3,536800.0,9.1969,9.2235,9.1346,9.1613,536800.0
2013-10-22 11:00:00,10.3,10.31,10.27,10.3,356000.0,9.1613,9.1702,9.1346,9.1613,356000.0
2013-10-22 12:00:00,10.3,10.31,10.27,10.28,683200.0,9.1613,9.1702,9.1346,9.1435,683200.0
2013-10-22 13:00:00,10.28,10.29,10.28,10.28,624000.0,9.1435,9.1524,9.1435,9.1435,624000.0
2013-10-22 14:00:00,10.28,10.29,10.27,10.28,1172800.0,9.1435,9.1524,9.1346,9.1435,1172800.0
2013-10-22 15:00:00,10.27,10.28,10.24,10.25,1443200.0,9.1346,9.1435,9.1079,9.1168,1443200.0
2013-10-23 09:30:00,10.22,10.24,10.17,10.22,464000.0,9.0901,9.1079,9.0456,9.0901,464000.0
2013-10-23 10:00:00,10.22,10.24,10.16,10.18,522400.0,9.0901,9.1079,9.0368,9.0545,522400.0
2013-10-23 11:00:00,10.18,10.2,10.17,10.2,288000.0,9.0545,9.0723,9.0456,9.0723,288000.0
2013-10-23 12:00:00,10.2,10.22,10.18,10.22,271200.0,9.0723,9.0901,9.0545,9.0901,271200.0
2013-10-23 13:00:00,10.21,10.21,10.18,10.2,336000.0,9.0812,9.0812,9.0545,9.0723,336000.0
2013-10-23 14:00:00,10.2,10.21,10.19,10.2,580000.0,9.0723,9.0812,9.0634,9.0723,580000.0
2013-10-23 15:00:00,10.2,10.22,10.19,10.2,1148800.0,9.0723,9.0901,9.0634,9.0723,1148800.0
2013-10-24 09:30:00,10.17,10.22,10.15,10.22,212000.0,9.0456,9.0901,9.0279,9.0901,212000.0
2013-10-24 10:00:00,10.22,10.22,10.15,10.15,387200.0,9.0901,9.0901,9.0279,9.0279,387200.0
2013-10-24 11:00:00,10.16,10.18,10.15,10.17,503200.0,9.0368,9.0545,9.0279,9.0456,503200.0
2013-10-24 12:00:00,10.17,10.18,10.15,10.18,383200.0,9.0456,9.0545,9.0279,9.0545,383200.0
2013-10-24 13:00:00,10.18,10.2,10.17,10.17,347200.0,9.0545,9.0723,9.0456,9.0456,347200.0
2013-10-24 14:00:00,10.17,10.18,10.16,10.17,524800.0,9.0456,9.0545,9.0368,9.0456,524800.0
2013-10-24 15:00:00,10.17,10.17,10.16,10.16,1227200.0,9.0456,9.0456,9.0368,9.0368,1227200.0
2013-10-25 09:30:00,10.18,10.19,10.14,10.15,725600.0,9.0545,9.0634,9.019,9.0279,725600.0
2013-10-25 10:00:00,10.16,10.17,10.12,10.13,784000.0,9.0368,9.0456,9.0012,9.0101,784000.0
2013-10-25 11:00:00,10.13,10.15,10.11,10.12,1014400.0,9.0101,9.0279,8.9923,9.0012,1014400.0
2013-10-25 12:00:00,10.12,10.12,10.1,10.12,437600.0,9.0012,9.0012,8.9834,9.0012,437600.0
2013-10-25 13:00:00,10.12,10.12,10.1,10.1,468800.0,9.0012,9.0012,8.9834,8.9834,468800.0
2013-10-25 14:00:00,10.09,10.14,10.09,10.14,476000.0,8.9745,9.019,8.9745,9.019,476000.0
2013-10-25 15:00:00,10.14,10.16,10.13,10.16,748800.0,9.019,9.0368,9.0101,9.0368,748800.0
2013-10-28 09:30:00,10.17,10.18,10.13,10.13,206400.0,9.0456,9.0545,9.0101,9.0101,206400.0
2013-10-28 10:00:00,10.12,10.13,10.05,10.05,500800.0,9.0012,9.0101,8.9389,8.9389,500800.0
2013-10-28 11:00:00,10.06,10.1,10.06,10.09,514400.0,8.9478,8.9834,8.9478,8.9745,514400.0
2013-10-28 12:00:00,10.09,10.11,10.09,10.1,411200.0,8.9745,8.9923,8.9745,8.9834,411200.0
2013-10-28 13:00:00,10.1,10.1,10.09,10.1,243200.0,8.9834,8.9834,8.9745,8.9834,243200.0
2013-10-28 14:00:00,10.1,10.11,10.09,10.1,308800.0,8.9834,8.9923,8.9745,8.9834,308800.0
2013-10-28 15:00:00,10.1,10.1,10.07,10.09,1546400.0,8.9834,8.9834,8.9567,8.9745,1546400.0
2013-10-29 09:30:00,10.12,10.17,10.11,10.12,737600.0,9.0012,9.0456,8.9923,9.0012,737600.0
2013-10-29 10:00:00,10.12,10.16,10.11,10.12,951200.0,9.0012,9.0368,8.9923,9.0012,951200.0
2013-10-29 11:00:00,10.12,10.15,10.11,10.13,409600.0,9.0012,9.0279,8.9923,9.0101,409600.0
2013-10-29 12:00:00,10.13,10.15,10.12,10.15,218400.0,9.0101,9.0279,9.0012,9.0279,218400.0
2013-10-29 13:00:00,10.15,10.15,10.1,10.1,400800.0,9.0279,9.0279,8.9834,8.9834,400800.0
2013-10-29 14:00:00,10.1,10.12,10.09,10.11,250400.0,8.9834,9.0012,8.9745,8.9923,250400.0
2013-10-29 15:00:00,10.11,10.13,10.1,10.12,1873600.0,8.9923,9.0101,8.9834,9.0012,1873600.0
2013-10-30 09:30:00,10.14,10.15,10.1,10.12,119200.0,9.019,9.0279,8.9834,9.0012,119200.0
2013-10-30 10:00:00,10.12,10.12,10.08,10.09,168800.0,9.0012,9.0012,8.9656,8.9745,168800.0
2013-10-30 11:00:00,10.1,10.1,10.04,10.05,842400.0,8.9834,8.9834,8.93,8.9389,842400.0
2013-10-30 12:00:00,10.05,10.1,10.04,10.1,653600.0,8.9389,8.9834,8.93,8.9834,653600.0
2013-10-30 13:00:00,10.1,10.12,10.09,10.1,300000.0,8.9834,9.0012,8.9745,8.9834,300000.0
2013-10-30 14:00:00,10.1,10.13,10.04,10.06,649600.0,8.9834,9.0101,8.93,8.9478,649600.0
2013-10-30 15:00:00,10.06,10.09,10.04,10.05,1184000.0,8.9478,8.9745,8.93,8.9389,1184000.0
2013-10-31 09:30:00,10.04,10.06,10.01,10.03,180000.0,8.93,8.9478,8.9033,8.9211,180000.0
2013-10-31 10:00:00,10.02,10.08,10.01,10.07,364800.0,8.9122,8.9656,8.9033,8.9567,364800.0
2013-10-31 11:00:00,10.07,10.14,10.06,10.12,288000.0,8.9567,9.019,8.9478,9.0012,288000.0
2013-10-31 12:00:00,10.13,10.14,10.1,10.1,191200.0,9.0101,9.019,8.9834,8.9834,191200.0
2013-10-31 13:00:00,10.1,10.11,10.1,10.1,154400.0,8.9834,8.9923,8.9834,8.9834,154400.0
2013-10-31 14:00:00,10.11,10.15,10.1,10.11,285600.0,8.9923,9.0279,8.9834,8.9923,285600.0
2013-10-31 15:00:00,10.11,10.11,10.04,10.04,846400.0,8.9923,8.9923,8.93,8.93,846400.0
2013-11-01 09:30:00,10.07,10.1,10.05,10.09,136000.0,8.9567,8.9834,8.9389,8.9745,136000.0
2013-11-01 10:00:00,10.09,10.11,10.03,10.03,251200.0,8.9745,8.9923,8.9211,8.9211,251200.0
2013-11-01 11:00:00,10.03,10.03,9.96,9.96,192800.0,8.9211,8.9211,8.8589,8.8589,192800.0
2013-11-01 12:00:00,9.96,10.01,9.96,10.0,196000.0,8.8589,8.9033,8.8589,8.8944,196000.0
2013-11-01 13:00:00,10.0,10.0,9.97,9.97,435200.0,8.8944,8.8944,8.8678,8.8678,435200.0
2013-11-01 14:00:00,9.97,9.99,9.96,9.98,175200.0,8.8678,8.8855,8.8589,8.8767,175200.0
2013-11-01 15:00:00,9.98,10.01,9.97,9.99,680000.0,8.8767,8.9033,8.8678,8.8855,680000.0
2013-11-04 09:30:00,10.02,10.04,9.99,10.03,120800.0,8.9122,8.93,8.8855,8.9211,120800.0
2013-11-04 10:00:00,10.02,10.06,10.01,10.04,198400.0,8.9122,8.9478,8.9033,8.93,198400.0
2013-11-04 11:00:00,10.04,10.05,10.02,10.03,457600.0,8.93,8.9389,8.9122,8.9211,457600.0
2013-11-04 12:00:00,10.02,10.04,10.02,10.02,164000.0,8.9122,8.93,8.9122,8.9122,164000.0
2013-11-04 13:00:00,10.02,10.05,10.01,10.01,615200.0,8.9122,8.9389,8.9033,8.9033,615200.0
2013-11-04 14:00:00,10.02,10.03,10.01,10.02,188000.0,8.9122,8.9211,8.9033,8.9122,188000.0
2013-11-04 15:00:00,10.02,10.04,10.01,10.04,508000.0,8.9122,8.93,8.9033,8.93,508000.0
2013-11-05 09:30:00,9.99,10.04,9.93,9.95,181600.0,8.8855,8.93,8.8322,8.85,181600.0
2013-11-05 10:00:00,9.96,9.99,9.94,9.99,512000.0,8.8589,8.8855,8.8411,8.8855,512000.0
2013-11-05 11:00:00,9.98,10.0,9.96,9.98,272800.0,8.8767,8.8944,8.8589,8.8767,272800.0
2013-11-05 12:00:00,9.98,10.0,9.97,10.0,172000.0,8.8767,8.8944,8.8678,8.8944,172000.0
2013-11-05 13:00:00,9.99,10.0,9.97,9.97,209600.0,8.8855,8.8944,8.8678,8.8678,209600.0
2013-11-05 14:00:00,9.97,9.99,9.97,9.99,188000.0,8.8678,8.8855,8.8678,8.8855,188000.0
2013-11-05 15:00:00,9.99,10.0,9.97,9.97,516000.0,8.8855,8.8944,8.8678,8.8678,516000.0
2013-11-06 09:30:00,10.01,10.11,10.01,10.08,184800.0,8.9033,8.9923,8.9033,8.9656,184800.0
2013-11-06 10:00:00,10.08,10.09,10.03,10.07,515200.0,8.9656,8.9745,8.9211,8.9567,515200.0
2013-11-06 11:00:00,10.07,10.11,10.06,10.09,384000.0,8.9567,8.9923,8.9478,8.9745,384000.0
2013-11-06 12:00:00,10.08,10.11,10.08,10.1,192800.0,8.9656,8.9923,8.9656,8.9834,192800.0
2013-11-06 13:00:00,10.1,10.11,10.09,10.09,196000.0,8.9834,8.9923,8.9745,8.9745,196000.0
2013-11-06 14:00:00,10.09,10.1,10.08,10.09,272000.0,8.9745,8.9834,8.9656,8.9745,272000.0
2013-11-06 15:00:00,10.09,10.11,10.08,10.11,811200.0,8.9745,8.9923,8.9656,8.9923,811200.0
2013-11-07 09:30:00,10.13,10.16,10.1,10.11,202400.0,9.0101,9.0368,8.9834,8.9923,202400.0
2013-11-07 10:00:00,10.12,10.13,10.05,10.06,288800.0,9.0012,9.0101,8.9389,8.9478,288800.0
2013-11-07 11:00:00,10.06,10.08,10.03,10.05,240000.0,8.9478,8.9656,8.9211,8.9389,240000.0
2013-11-07 12:00:00,10.05,10.08,10.05,10.05,135200.0,8.9389,8.9656,8.9389,8.9389,135200.0
2013-11-07 13:00:00,10.05,10.06,10.02,10.03,284000.0,8.9389,8.9478,8.9122,8.9211,284000.0
2013-11-07 14:00:00,10.03,10.03,10.0,10.03,512000.0,8.9211,8.9211,8.8944,8.9211,512000.0
2013-11-07 15:00:00,10.03,10.05,10.0,10.04,1676800.0,8.9211,8.9389,8.8944,8.93,1676800.0
2013-11-08 09:30:00,10.04,10.07,10.02,10.03,145600.0,8.93,8.9567,8.9122,8.9211,145600.0
2013-11-08 10:00:00,10.03,10.11,10.03,10.1,296800.0,8.9211,8.9923,8.9211,8.9834,296800.0
2013-11-08 11:00:00,10.1,10.12,10.08,10.11,255200.0,8.9834,9.0012,8.9656,8.9923,255200.0
2013-11-08 12:00:00,10.11,10.14,10.11,10.13,307200.0,8.9923,9.019,8.9923,9.0101,307200.0
2013-11-08 13:00:00,10.13,10.14,10.12,10.13,318400.0,9.0101,9.019,9.0012,9.0101,318400.0
2013-11-08 14:00:00,10.13,10.15,10.12,10.13,248800.0,9.0101,9.0279,9.0012,9.0101,248800.0
2013-11-08 15:00:00,10.13,10.17,10.12,10.17,880800.0,9.0101,9.0456,9.0012,9.0456,880800.0
2013-11-11 09:30:00,10.16,10.19,10.13,10.17,276000.0,9.0368,9.0634,9.0101,9.0456,276000.0
2013-11-11 10:00:00,10.18,10.19,10.12,10.13,273600.0,9.0545,9.0634,9.0012,9.0101,273600.0
2013-11-11 11:00:00,10.13,10.14,10.11,10.13,243200.0,9.0101,9.019,8.9923,9.0101,243200.0
2013-11-11 12:00:00,10.13,10.13,10.1,10.12,110400.0,9.0101,9.0101,8.9834,9.0012,110400.0
2013-11-11 13:00:00,10.11,10.12,10.1,10.11,148800.0,8.9923,9.0012,8.9834,8.9923,148800.0
2013-11-11 14:00:00,10.11,10.13,10.11,10.12,132000.0,8.9923,9.0101,8.9923,9.0012,132000.0
2013-11-11 15:00:00,10.12,10.14,10.12,10.14,425600.0,9.0012,9.019,9.0012,9.019,425600.0
2013-11-12 09:30:00,10.11,10.14,10.08,10.14,198400.0,8.9923,9.019,8.9656,9.019,198400.0
2013-11-12 10:00:00,10.14,10.19,10.12,10.16,216000.0,9.019,9.0634,9.0012,9.0368,216000.0
2013-11-12 11:00:00,10.16,10.18,10.14,10.15,227200.0,9.0368,9.0545,9.019,9.0279,227200.0
2013-11-12 12:00:00,10.15,10.15,10.12,10.12,281600.0,9.0279,9.0279,9.0012,9.0012,281600.0
2013-11-12 13:00:00,10.12,10.14,10.11,10.13,288000.0,9.0012,9.019,8.9923,9.0101,288000.0
2013-11-12 14:00:00,10.13,10.16,10.12,10.15,198400.0,9.0101,9.0368,9.0012,9.0279,198400.0
2013-11-12 15:00:00,10.15,10.18,10.15,10.17,732800.0,9.0279,9.0545,9.0279,9.0456,732800.0
2013-11-13 09:30:00,10.11,10.13,10.07,10.11,273600.0,8.9923,9.0101,8.9567,8.9923,273600.0
2013-11-13 10:00:00,10.11,10.13,10.08,10.11,810400.0,8.9923,9.0101,8.9656,8.9923,810400.0
2013-11-13 11:00:00,10.12,10.14,10.11,10.12,948000.0,9.0012,9.019,8.9923,9.0012,948000.0
2013-11-13 12:00:00,10.13,10.19,10.13,10.19,425600.0,9.0101,9.0634,9.0101,9.0634,425600.0
2013-11-13 13:00:00,10.19,10.2,10.18,10.19,428000.0,9.0634,9.0723,9.0545,9.0634,428000.0
2013-11-13 14:00:00,10.19,10.19,10.17,10.18,400800.0,9.0634,9.0634,9.0456,9.0545,400800.0
2013-11-13 15:00:00,10.18,10.22,10.18,10.21,1094400.0,9.0545,9.0901,9.0545,9.0812,1094400.0
2013-11-14 09:30:00,10.22,10.25,10.21,10.24,300800.0,9.0901,9.1168,9.0812,9.1079,300800.0
2013-11-14 10:00:00,10.24,10.3,10.21,10.29,264800.0,9.1079,9.1613,9.0812,9.1524,264800.0
2013-11-14 11:00:00,10.29,10.31,10.29,10.29,190400.0,9.1524,9.1702,9.1524,9.1524,190400.0
2013-11-14 12:00:00,10.29,10.31,10.28,10.3,257600.0,9.1524,9.1702,9.1435,9.1613,257600.0
2013-11-14 13:00:00,10.3,10.31,10.28,10.29,200800.0,9.1613,9.1702,9.1435,9.1524,200800.0
2013-11-14 14:00:00,10.29,10.3,10.28,10.29,555200.0,9.1524,9.1613,9.1435,9.1524,555200.0
2013-11-14 15:00:00,10.3,10.34,10.29,10.34,1325600.0,9.1613,9.1969,9.1524,9.1969,1325600.0
2013-11-15 09:30:00,10.34,10.43,10.33,10.36,1003200.0,9.1969,9.2769,9.188,9.2146,1003200.0
2013-11-15 10:00:00,10.35,10.39,10.33,10.38,642400.0,9.2057,9.2413,9.188,9.2324,642400.0
2013-11-15 11:00:00,10.38,10.42,10.37,10.41,536800.0,9.2324,9.268,9.2235,9.2591,536800.0
2013-11-15 12:00:00,10.41,10.42,10.4,10.41,316000.0,9.2591,9.268,9.2502,9.2591,316000.0
2013-11-15 13:00:00,10.42,10.46,10.41,10.46,498400.0,9.268,9.3036,9.2591,9.3036,498400.0
2013-11-15 14:00:00,10.46,10.48,10.45,10.47,773600.0,9.3036,9.3214,9.2947,9.3125,773600.0
2013-11-15 15:00:00,10.47,10.52,10.47,10.51,1319200.0,9.3125,9.357,9.3125,9.3481,1319200.0
2013-11-18 09:30:00,10.53,10.59,10.53,10.57,566400.0,9.3658,9.4192,9.3658,9.4014,566400.0
2013-11-18 10:00:00,10.56,10.66,10.56,10.62,978400.0,9.3925,9.4815,9.3925,9.4459,978400.0
2013-11-18 11:00:00,10.62,10.63,10.61,10.62,765600.0,9.4459,9.4548,9.437,9.4459,765600.0
2013-11-18 12:00:00,10.62,10.63,10.61,10.62,603200.0,9.4459,9.4548,9.437,9.4459,603200.0
2013-11-18 13:00:00,10.63,10.63,10.62,10.62,577600.0,9.4548,9.4548,9.4459,9.4459,577600.0
2013-11-18 14:00:00,10.63,10.63,10.61,10.62,1123200.0,9.4548,9.4548,9.437,9.4459,1123200.0
2013-11-18 15:00:00,10.62,10.63,10.57,10.6,3044800.0,9.4459,9.4548,9.4014,9.4281,3044800.0
2013-11-19 09:30:00,10.56,10.62,10.54,10.6,744800.0,9.3925,9.4459,9.3747,9.4281,744800.0
2013-11-19 10:00:00,10.6,10.61,10.55,10.6,1291200.0,9.4281,9.437,9.3836,9.4281,1291200.0
2013-11-19 11:00:00,10.6,10.6,10.58,10.59,910400.0,9.4281,9.4281,9.4103,9.4192,910400.0
2013-11-19 12:00:00,10.59,10.61,10.59,10.59,647200.0,9.4192,9.437,9.4192,9.4192,647200.0
2013-11-19 13:00:00,10.59,10.61,10.57,10.6,1739200.0,9.4192,9.437,9.4014,9.4281,1739200.0
2013-11-19 14:00:00,10.6,10.62,10.59,10.6,1038400.0,9.4281,9.4459,9.4192,9.4281,1038400.0
2013-11-19 15:00:00,10.6,10.6,10.56,10.58,1426400.0,9.4281,9.4281,9.3925,9.4103,1426400.0
2013-11-20 09:30:00,10.58,10.61,10.55,10.58,510400.0,9.4103,9.437,9.3836,9.4103,510400.0
2013-11-20 10:00:00,10.57,10.62,10.56,10.6,376000.0,9.4014,9.4459,9.3925,9.4281,376000.0
2013-11-20 11:00:00,10.59,10.62,10.58,10.6,532800.0,9.4192,9.4459,9.4103,9.4281,532800.0
2013-11-20 12:00:00,10.59,10.62,10.59,10.62,528000.0,9.4192,9.4459,9.4192,9.4459,528000.0
2013-11-20 13:00:00,10.62,10.63,10.61,10.62,452000.0,9.4459,9.4548,9.437,9.4459,452000.0
2013-11-20 14:00:00,10.62,10.63,10.59,10.6,1275200.0,9.4459,9.4548,9.4192,9.4281,1275200.0
2013-11-20 15:00:00,10.6,10.61,10.58,10.61,2477600.0,9.4281,9.437,9.4103,9.437,2477600.0
2013-11-21 09:30:00,10.63,10.65,10.6,10.62,208000.0,9.4548,9.4726,9.4281,9.4459,208000.0
2013-11-21 10:00:00,10.62,10.65,10.6,10.6,447200.0,9.4459,9.4726,9.4281,9.4281,447200.0
2013-11-21 11:00:00,10.6,10.61,10.58,10.58,247200.0,9.4281,9.437,9.4103,9.4103,247200.0
2013-11-21 12:00:00,10.58,10.6,10.57,10.59,734400.0,9.4103,9.4281,9.4014,9.4192,734400.0
2013-11-21 13:00:00,10.59,10.62,10.59,10.61,216000.0,9.4192,9.4459,9.4192,9.437,216000.0
2013-11-21 14:00:00,10.61,10.62,10.6,10.61,530400.0,9.437,9.4459,9.4281,9.437,530400.0
2013-11-21 15:00:00,10.61,10.63,10.6,10.62,828000.0,9.437,9.4548,9.4281,9.4459,828000.0
2013-11-22 09:30:00,10.58,10.66,10.56,10.62,150400.0,9.4103,9.4815,9.3925,9.4459,150400.0
2013-11-22 10:00:00,10.62,10.63,10.6,10.62,379200.0,9.4459,9.4548,9.4281,9.4459,379200.0
2013-11-22 11:00:00,10.62,10.63,10.62,10.63,335200.0,9.4459,9.4548,9.4459,9.4548,335200.0
2013-11-22 12:00:00,10.63,10.63,10.62,10.63,260000.0,9.4548,9.4548,9.4459,9.4548,260000.0
2013-11-22 13:00:00,10.62,10.63,10.62,10.63,624000.0,9.4459,9.4548,9.4459,9.4548,624000.0
2013-11-22 14:00:00,10.63,10.65,10.62,10.65,266400.0,9.4548,9.4726,9.4459,9.4726,266400.0
2013-11-22 15:00:00,10.65,10.65,10.62,10.64,531200.0,9.4726,9.4726,9.4459,9.4637,531200.0
2013-11-25 09:30:00,10.64,10.67,10.62,10.63,227200.0,9.4637,9.4904,9.4459,9.4548,227200.0
2013-11-25 10:00:00,10.63,10.64,10.61,10.63,453600.0,9.4548,9.4637,9.437,9.4548,453600.0
2013-11-25 11:00:00,10.63,10.65,10.62,10.63,151200.0,9.4548,9.4726,9.4459,9.4548,151200.0
2013-11-25 12:00:00,10.63,10.64,10.62,10.63,256800.0,9.4548,9.4637,9.4459,9.4548,256800.0
2013-11-25 13:00:00,10.63,10.64,10.62,10.63,304800.0,9.4548,9.4637,9.4459,9.4548,304800.0
2013-11-25 14:00:00,10.63,10.64,10.62,10.63,428800.0,9.4548,9.4637,9.4459,9.4548,428800.0
2013-11-25 15:00:00,10.63,10.64,10.6,10.63,728000.0,9.4548,9.4637,9.4281,9.4548,728000.0
2013-11-26 09:30:00,10.62,10.65,10.62,10.63,139200.0,9.4459,9.4726,9.4459,9.4548,139200.0
2013-11-26 10:00:00,10.65,10.65,10.62,10.63,253600.0,9.4726,9.4726,9.4459,9.4548,253600.0
2013-11-26 11:00:00,10.63,10.63,10.62,10.62,563200.0,9.4548,9.4548,9.4459,9.4459,563200.0
2013-11-26 12:00:00,10.63,10.65,10.62,10.64,199200.0,9.4548,9.4726,9.4459,9.4637,199200.0
2013-11-26 13:00:00,10.64,10.65,10.63,10.65,809600.0,9.4637,9.4726,9.4548,9.4726,809600.0
2013-11-26 14:00:00,10.65,10.67,10.65,10.65,459200.0,9.4726,9.4904,9.4726,9.4726,459200.0
2013-11-26 15:00:00,10.65,10.66,10.62,10.63,786400.0,9.4726,9.4815,9.4459,9.4548,786400.0
2013-11-27 09:30:00,10.69,10.7,10.62,10.63,98400.0,9.5082,9.5171,9.4459,9.4548,98400.0
2013-11-27 10:00:00,10.63,10.64,10.62,10.62,262400.0,9.4548,9.4637,9.4459,9.4459,262400.0
2013-11-27 11:00:00,10.63,10.65,10.62,10.64,272000.0,9.4548,9.4726,9.4459,9.4637,272000.0
2013-11-27 12:00:00,10.64,10.65,10.61,10.61,171200.0,9.4637,9.4726,9.437,9.437,171200.0
2013-11-27 13:00:00,10.61,10.63,10.58,10.62,600800.0,9.437,9.4548,9.4103,9.4459,600800.0
2013-11-27 14:00:00,10.63,10.63,10.62,10.62,270400.0,9.4548,9.4548,9.4459,9.4459,270400.0
2013-11-27 15:00:00,10.62,10.63,10.62,10.63,679200.0,9.4459,9.4548,9.4459,9.4548,679200.0
2013-11-29 09:30:00,10.63,10.66,10.62,10.62,112000.0,9.4548,9.4815,9.4459,9.4459,112000.0
2013-11-29 10:00:00,10.62,10.63,10.59,10.61,435200.0,9.4459,9.4548,9.4192,9.437,435200.0
2013-11-29 11:00:00,10.61,10.63,10.61,10.63,306400.0,9.437,9.4548,9.437,9.4548,306400.0
2013-11-29 12:00:00,10.63,10.64,10.61,10.63,615200.0,9.4548,9.4637,9.437,9.4548,615200.0
2013-12-02 09:30:00,10.63,10.69,10.6,10.63,342400.0,9.4548,9.5082,9.4281,9.4548,342400.0
2013-12-02 10:00:00,10.63,10.65,10.62,10.64,204800.0,9.4548,9.4726,9.4459,9.4637,204800.0
2013-12-02 11:00:00,10.64,10.65,10.62,10.63,348000.0,9.4637,9.4726,9.4459,9.4548,348000.0
2013-12-02 12:00:00,10.63,10.65,10.62,10.64,136800.0,9.4548,9.4726,9.4459,9.4637,136800.0
2013-12-02 13:00:00,10.64,10.64,10.62,10.63,232800.0,9.4637,9.4637,9.4459,9.4548,232800.0
2013-12-02 14:00:00,10.63,10.64,10.62,10.63,209600.0,9.4548,9.4637,9.4459,9.4548,209600.0
2013-12-02 15:00:00,10.63,10.63,10.6,10.63,739200.0,9.4548,9.4548,9.4281,9.4548,739200.0
2013-12-03 09:30:00,10.63,10.67,10.62,10.67,301600.0,9.4548,9.4904,9.4459,9.4904,301600.0
2013-12-03 10:00:00,10.67,10.69,10.65,10.67,891200.0,9.4904,9.5082,9.4726,9.4904,891200.0
2013-12-03 11:00:00,10.67,10.67,10.61,10.62,640000.0,9.4904,9.4904,9.437,9.4459,640000.0
2013-12-03 12:00:00,10.62,10.64,10.62,10.63,118400.0,9.4459,9.4637,9.4459,9.4548,118400.0
2013-12-03 13:00:00,10.63,10.64,10.62,10.63,482400.0,9.4548,9.4637,9.4459,9.4548,482400.0
2013-12-03 14:00:00,10.63,10.66,10.62,10.65,227200.0,9.4548,9.4815,9.4459,9.4726,227200.0
2013-12-03 15:00:00,10.65,10.68,10.64,10.67,912000.0,9.4726,9.4993,9.4637,9.4904,912000.0
2013-12-04 09:30:00,10.58,10.62,10.54,10.62,533600.0,9.4103,9.4459,9.3747,9.4459,533600.0
2013-12-04 10:00:00,10.62,10.68,10.62,10.64,599200.0,9.4459,9.4993,9.4459,9.4637,599200.0
2013-12-04 11:00:00,10.64,10.64,10.62,10.63,245600.0,9.4637,9.4637,9.4459,9.4548,245600.0
2013-12-04 12:00:00,10.63,10.64,10.61,10.63,525600.0,9.4548,9.4637,9.437,9.4548,525600.0
2013-12-04 13:00:00,10.63,10.63,10.57,10.59,575200.0,9.4548,9.4548,9.4014,9.4192,575200.0
2013-12-04 14:00:00,10.59,10.64,10.59,10.63,284000.0,9.4192,9.4637,9.4192,9.4548,284000.0
2013-12-04 15:00:00,10.63,10.67,10.62,10.64,348000.0,9.4548,9.4904,9.4459,9.4637,348000.0
2013-12-05 09:30:00,10.62,10.64,10.61,10.63,145600.0,9.4459,9.4637,9.437,9.4548,145600.0
2013-12-05 10:00:00,10.64,10.66,10.63,10.63,162400.0,9.4637,9.4815,9.4548,9.4548,162400.0
2013-12-05 11:00:00,10.63,10.66,10.62,10.64,204800.0,9.4548,9.4815,9.4459,9.4637,204800.0
2013-12-05 12:00:00,10.64,10.65,10.63,10.63,289600.0,9.4637,9.4726,9.4548,9.4548,289600.0
2013-12-05 13:00:00,10.63,10.64,10.62,10.63,433600.0,9.4548,9.4637,9.4459,9.4548,433600.0
2013-12-05 14:00:00,10.63,10.65,10.62,10.63,261600.0,9.4548,9.4726,9.4459,9.4548,261600.0
2013-12-05 15:00:00,10.63,10.64,10.62,10.63,645600.0,9.4548,9.4637,9.4459,9.4548,645600.0
2013-12-06 09:30:00,10.69,10.77,10.68,10.7,224800.0,9.5082,9.5793,9.4993,9.5171,224800.0
2013-12-06 10:00:00,10.7,10.72,10.69,10.72,508000.0,9.5171,9.5348,9.5082,9.5348,508000.0
2013-12-06 11:00:00,10.71,10.78,10.71,10.77,661600.0,9.5259,9.5882,9.5259,9.5793,661600.0
2013-12-06 12:00:00,10.77,10.77,10.74,10.75,277600.0,9.5793,9.5793,9.5526,9.5615,277600.0
2013-12-06 13:00:00,10.76,10.79,10.74,10.77,364800.0,9.5704,9.5971,9.5526,9.5793,364800.0
2013-12-06 14:00:00,10.77,10.78,10.76,10.78,349600.0,9.5793,9.5882,9.5704,9.5882,349600.0
2013-12-06 15:00:00,10.78,10.78,10.75,10.76,1148800.0,9.5882,9.5882,9.5615,9.5704,1148800.0
2013-12-09 09:30:00,10.79,11.31,10.71,10.79,470400.0,9.6193,10.0829,9.548,9.6193,470400.0
2013-12-09 10:00:00,10.79,10.8,10.76,10.79,433600.0,9.6193,9.6282,9.5925,9.6193,433600.0
2013-12-09 11:00:00,10.79,10.81,10.78,10.79,456000.0,9.6193,9.6371,9.6104,9.6193,456000.0
2013-12-09 12:00:00,10.79,10.8,10.79,10.8,348000.0,9.6193,9.6282,9.6193,9.6282,348000.0
2013-12-09 13:00:00,10.8,10.8,10.78,10.79,367200.0,9.6282,9.6282,9.6104,9.6193,367200.0
2013-12-09 14:00:00,10.79,10.81,10.79,10.8,432000.0,9.6193,9.6371,9.6193,9.6282,432000.0
2013-12-09 15:00:00,10.8,10.83,10.79,10.82,1093600.0,9.6282,9.6549,9.6193,9.646,1093600.0
2013-12-10 09:30:00,10.77,10.82,10.74,10.82,252000.0,9.6014,9.646,9.5747,9.646,252000.0
2013-12-10 10:00:00,10.83,10.85,10.81,10.82,392000.0,9.6549,9.6728,9.6371,9.646,392000.0
2013-12-10 11:00:00,10.81,10.85,10.81,10.83,706400.0,9.6371,9.6728,9.6371,9.6549,706400.0
2013-12-10 12:00:00,10.83,10.85,10.82,10.85,3136000.0,9.6549,9.6728,9.646,9.6728,3136000.0
2013-12-10 13:00:00,10.85,10.86,10.8,10.81,308000.0,9.6728,9.6817,9.6282,9.6371,308000.0
2013-12-10 14:00:00,10.8,10.82,10.79,10.81,462400.0,9.6282,9.646,9.6193,9.6371,462400.0
2013-12-10 15:00:00,10.81,10.82,10.79,10.81,947200.0,9.6371,9.646,9.6193,9.6371,947200.0
2013-12-11 09:30:00,10.79,10.85,10.72,10.73,249600.0,9.6193,9.6728,9.5569,9.5658,249600.0
2013-12-11 10:00:00,10.73,10.74,10.69,10.7,310400.0,9.5658,9.5747,9.5301,9.539,310400.0
2013-12-11 11:00:00,10.71,10.71,10.64,10.64,458400.0,9.548,9.548,9.4855,9.4855,458400.0
2013-12-11 12:00:00,10.64,10.66,10.62,10.66,506400.0,9.4855,9.5034,9.4677,9.5034,506400.0
2013-12-11 13:00:00,10.66,10.69,10.65,10.68,421600.0,9.5034,9.5301,9.4945,9.5212,421600.0
2013-12-11 14:00:00,10.68,10.68,10.63,10.64,476800.0,9.5212,9.5212,9.4766,9.4855,476800.0
2013-12-11 15:00:00,10.64,10.64,10.61,10.62,2121600.0,9.4855,9.4855,9.4588,9.4677,2121600.0
2013-12-12 09:30:00,10.63,10.66,10.62,10.63,420800.0,9.4766,9.5034,9.4677,9.4766,420800.0
2013-12-12 10:00:00,10.64,10.69,10.63,10.66,506400.0,9.4855,9.5301,9.4766,9.5034,506400.0
2013-12-12 11:00:00,10.66,10.68,10.64,10.64,524000.0,9.5034,9.5212,9.4855,9.4855,524000.0
2013-12-12 12:00:00,10.64,10.65,10.63,10.64,579200.0,9.4855,9.4945,9.4766,9.4855,579200.0
2013-12-12 13:00:00,10.64,10.67,10.64,10.67,327200.0,9.4855,9.5123,9.4855,9.5123,327200.0
2013-12-12 14:00:00,10.67,10.69,10.63,10.66,546400.0,9.5123,9.5301,9.4766,9.5034,546400.0
2013-12-12 15:00:00,10.66,10.66,10.63,10.63,1172000.0,9.5034,9.5034,9.4766,9.4766,1172000.0
2013-12-13 09:30:00,10.65,10.69,10.61,10.61,483200.0,9.4945,9.5301,9.4588,9.4588,483200.0
2013-12-13 10:00:00,10.61,10.62,10.57,10.58,835200.0,9.4588,9.4677,9.4231,9.4321,835200.0
2013-12-13 11:00:00,10.58,10.65,10.58,10.65,433600.0,9.4321,9.4945,9.4321,9.4945,433600.0
2013-12-13 12:00:00,10.65,10.67,10.65,10.66,318400.0,9.4945,9.5123,9.4945,9.5034,318400.0
2013-12-13 13:00:00,10.66,10.67,10.65,10.65,359200.0,9.5034,9.5123,9.4945,9.4945,359200.0
2013-12-13 14:00:00,10.65,10.66,10.62,10.65,495200.0,9.4945,9.5034,9.4677,9.4945,495200.0
2013-12-13 15:00:00,10.66,10.67,10.64,10.64,908000.0,9.5034,9.5123,9.4855,9.4855,908000.0
2013-12-16 09:30:00,10.69,10.77,10.68,10.77,253600.0,9.5301,9.6014,9.5212,9.6014,253600.0
2013-12-16 10:00:00,10.77,10.79,10.75,10.75,469600.0,9.6014,9.6193,9.5836,9.5836,469600.0
2013-12-16 11:00:00,10.76,10.76,10.71,10.73,653600.0,9.5925,9.5925,9.548,9.5658,653600.0
2013-12-16 12:00:00,10.73,10.74,10.72,10.74,333600.0,9.5658,9.5747,9.5569,9.5747,333600.0
2013-12-16 13:00:00,10.75,10.75,10.73,10.75,258400.0,9.5836,9.5836,9.5658,9.5836,258400.0
2013-12-16 14:00:00,10.75,10.78,10.75,10.77,255200.0,9.5836,9.6104,9.5836,9.6014,255200.0
2013-12-16 15:00:00,10.77,10.77,10.74,10.76,732000.0,9.6014,9.6014,9.5747,9.5925,732000.0
2013-12-17 09:30:00,10.77,10.8,10.73,10.79,303200.0,9.6014,9.6282,9.5658,9.6193,303200.0
2013-12-17 10:00:00,10.79,10.82,10.77,10.78,372800.0,9.6193,9.646,9.6014,9.6104,372800.0
2013-12-17 11:00:00,10.78,10.79,10.75,10.77,238400.0,9.6104,9.6193,9.5836,9.6014,238400.0
2013-12-17 12:00:00,10.76,10.8,10.76,10.79,665600.0,9.5925,9.6282,9.5925,9.6193,665600.0
2013-12-17 13:00:00,10.79,10.8,10.78,10.8,595200.0,9.6193,9.6282,9.6104,9.6282,595200.0
2013-12-17 14:00:00,10.8,10.82,10.78,10.78,597600.0,9.6282,9.646,9.6104,9.6104,597600.0
2013-12-17 15:00:00,10.79,10.81,10.78,10.79,1961600.0,9.6193,9.6371,9.6104,9.6193,1961600.0
2013-12-18 09:30:00,10.77,10.8,10.75,10.76,232000.0,9.6014,9.6282,9.5836,9.5925,232000.0
2013-12-18 10:00:00,10.77,10.79,10.75,10.77,395200.0,9.6014,9.6193,9.5836,9.6014,395200.0
2013-12-18 11:00:00,10.78,10.78,10.72,10.73,368800.0,9.6104,9.6104,9.5569,9.5658,368800.0
2013-12-18 12:00:00,10.74,10.74,10.7,10.7,386400.0,9.5747,9.5747,9.539,9.539,386400.0
2013-12-18 13:00:00,10.7,10.74,10.66,10.72,560800.0,9.539,9.5747,9.5034,9.5569,560800.0
2013-12-18 14:00:00,10.72,10.86,10.63,10.85,1254400.0,9.5569,9.6817,9.4766,9.6728,1254400.0
2013-12-18 15:00:00,10.86,10.91,10.83,10.9,2022400.0,9.6817,9.7263,9.6549,9.7173,2022400.0
2013-12-19 09:30:00,10.89,10.93,10.85,10.93,328800.0,9.7084,9.7441,9.6728,9.7441,328800.0
2013-12-19 10:00:00,10.93,10.94,10.88,10.89,468800.0,9.7441,9.753,9.6995,9.7084,468800.0
2013-12-19 11:00:00,10.88,10.89,10.88,10.89,500000.0,9.6995,9.7084,9.6995,9.7084,500000.0
2013-12-19 12:00:00,10.88,10.88,10.86,10.87,395200.0,9.6995,9.6995,9.6817,9.6906,395200.0
2013-12-19 13:00:00,10.87,10.89,10.86,10.89,401600.0,9.6906,9.7084,9.6817,9.7084,401600.0
2013-12-19 14:00:00,10.88,10.89,10.86,10.86,425600.0,9.6995,9.7084,9.6817,9.6817,425600.0
2013-12-19 15:00:00,10.86,10.89,10.86,10.88,1176000.0,9.6817,9.7084,9.6817,9.6995,1176000.0
2013-12-20 09:30:00,10.95,10.96,10.9,10.95,1928800.0,9.7619,9.7708,9.7173,9.7619,1928800.0
2013-12-20 10:00:00,10.95,10.97,10.92,10.97,319200.0,9.7619,9.7797,9.7352,9.7797,319200.0
2013-12-20 11:00:00,10.96,10.99,10.94,10.98,549600.0,9.7708,9.7976,9.753,9.7887,549600.0
2013-12-20 12:00:00,10.98,11.01,10.98,11.0,407200.0,9.7887,9.8154,9.7887,9.8065,407200.0
2013-12-20 13:00:00,10.99,11.02,10.99,11.02,331200.0,9.7976,9.8243,9.7976,9.8243,331200.0
2013-12-20 14:00:00,11.01,11.03,11.0,11.01,492800.0,9.8154,9.8332,9.8065,9.8154,492800.0
2013-12-20 15:00:00,11.02,11.02,10.96,10.98,1662400.0,9.8243,9.8243,9.7708,9.7887,1662400.0
2013-12-23 09:30:00,11.06,11.06,10.97,11.0,270400.0,9.86,9.86,9.7797,9.8065,270400.0
2013-12-23 10:00:00,11.0,11.02,10.98,10.99,498400.0,9.8065,9.8243,9.7887,9.7976,498400.0
2013-12-23 11:00:00,10.99,11.0,10.98,10.99,404800.0,9.7976,9.8065,9.7887,9.7976,404800.0
2013-12-23 12:00:00,10.99,11.0,10.98,10.98,372000.0,9.7976,9.8065,9.7887,9.7887,372000.0
2013-12-23 13:00:00,10.98,10.99,10.96,10.96,369600.0,9.7887,9.7976,9.7708,9.7708,369600.0
2013-12-23 14:00:00,10.96,10.99,10.95,10.99,480800.0,9.7708,9.7976,9.7619,9.7976,480800.0
2013-12-23 15:00:00,10.99,11.01,10.98,10.99,1337600.0,9.7976,9.8154,9.7887,9.7976,1337600.0
2013-12-24 09:30:00,11.01,11.06,10.96,11.06,184800.0,9.8154,9.86,9.7708,9.86,184800.0
2013-12-24 10:00:00,11.06,11.08,11.03,11.04,365600.0,9.86,9.8778,9.8332,9.8421,365600.0
2013-12-24 11:00:00,11.04,11.05,11.01,11.02,345600.0,9.8421,9.8511,9.8154,9.8243,345600.0
2013-12-24 12:00:00,11.02,11.03,11.0,11.02,505600.0,9.8243,9.8332,9.8065,9.8243,505600.0
2013-12-26 09:30:00,11.03,11.09,11.03,11.04,173600.0,9.8332,9.8867,9.8332,9.8421,173600.0
2013-12-26 10:00:00,11.05,11.06,11.0,11.01,452000.0,9.8511,9.86,9.8065,9.8154,452000.0
2013-12-26 11:00:00,11.01,11.04,11.01,11.02,241600.0,9.8154,9.8421,9.8154,9.8243,241600.0
2013-12-26 12:00:00,11.03,11.04,11.01,11.03,380000.0,9.8332,9.8421,9.8154,9.8332,380000.0
2013-12-26 13:00:00,11.03,11.06,11.03,11.06,164000.0,9.8332,9.86,9.8332,9.86,164000.0
2013-12-26 14:00:00,11.06,11.06,11.03,11.05,240800.0,9.86,9.86,9.8332,9.8511,240800.0
2013-12-26 15:00:00,11.05,11.07,11.04,11.06,1089600.0,9.8511,9.8689,9.8421,9.86,1089600.0
2013-12-27 09:30:00,11.06,11.1,11.03,11.08,208800.0,9.86,9.8956,9.8332,9.8778,208800.0
2013-12-27 10:00:00,11.07,11.1,11.04,11.05,208000.0,9.8689,9.8956,9.8421,9.8511,208000.0
2013-12-27 11:00:00,11.05,11.08,11.05,11.06,255200.0,9.8511,9.8778,9.8511,9.86,255200.0
2013-12-27 12:00:00,11.06,11.06,11.03,11.03,160000.0,9.86,9.86,9.8332,9.8332,160000.0
2013-12-27 13:00:00,11.03,11.04,11.02,11.02,185600.0,9.8332,9.8421,9.8243,9.8243,185600.0
2013-12-27 14:00:00,11.02,11.05,11.02,11.02,207200.0,9.8243,9.8511,9.8243,9.8243,207200.0
2013-12-27 15:00:00,11.03,11.04,11.02,11.04,472000.0,9.8332,9.8421,9.8243,9.8421,472000.0
2013-12-30 09:30:00,11.05,11.1,11.03,11.08,208000.0,9.8511,9.8956,9.8332,9.8778,208000.0
2013-12-30 10:00:00,11.08,11.09,11.06,11.08,329600.0,9.8778,9.8867,9.86,9.8778,329600.0
2013-12-30 11:00:00,11.07,11.1,11.07,11.07,291200.0,9.8689,9.8956,9.8689,9.8689,291200.0
2013-12-30 12:00:00,11.07,11.09,11.07,11.09,249600.0,9.8689,9.8867,9.8689,9.8867,249600.0
2013-12-30 13:00:00,11.09,11.09,11.07,11.07,199200.0,9.8867,9.8867,9.8689,9.8689,199200.0
2013-12-30 14:00:00,11.08,11.09,11.07,11.08,220800.0,9.8778,9.8867,9.8689,9.8778,220800.0
2013-12-30 15:00:00,11.08,11.09,11.06,11.09,701600.0,9.8778,9.8867,9.86,9.8867,701600.0
2013-12-31 09:30:00,11.1,11.13,11.1,11.12,355200.0,9.8956,9.9224,9.8956,9.9135,355200.0
2013-12-31 10:00:00,11.12,11.15,11.12,11.13,390400.0,9.9135,9.9402,9.9135,9.9224,390400.0
2013-12-31 11:00:00,11.14,11.16,11.12,11.12,290400.0,9.9313,9.9491,9.9135,9.9135,290400.0
2013-12-31 12:00:00,11.12,11.14,11.1,11.14,492000.0,9.9135,9.9313,9.8956,9.9313,492000.0
2013-12-31 13:00:00,11.14,11.18,11.14,11.17,385600.0,9.9313,9.967,9.9313,9.958,385600.0
2013-12-31 14:00:00,11.17,11.18,11.14,11.15,331200.0,9.958,9.967,9.9313,9.9402,331200.0
2013-12-31 15:00:00,11.15,11.16,11.13,11.15,726400.0,9.9402,9.9491,9.9224,9.9402,726400.0
2014-01-02 09:30:00,11.09,11.11,10.99,11.01,735200.0,9.8867,9.9046,9.7976,9.8154,735200.0
2014-01-02 10:00:00,11.01,11.05,10.99,11.02,853600.0,9.8154,9.8511,9.7976,9.8243,853600.0
2014-01-02 11:00:00,11.01,11.04,10.98,10.99,452000.0,9.8154,9.8421,9.7887,9.7976,452000.0
2014-01-02 12:00:00,10.99,10.99,10.96,10.97,303200.0,9.7976,9.7976,9.7708,9.7797,303200.0
2014-01-02 13:00:00,10.96,10.97,10.95,10.95,384000.0,9.7708,9.7797,9.7619,9.7619,384000.0
2014-01-02 14:00:00,10.95,10.98,10.93,10.97,429600.0,9.7619,9.7887,9.7441,9.7797,429600.0
2014-01-02 15:00:00,10.97,10.99,10.96,10.97,969600.0,9.7797,9.7976,9.7708,9.7797,969600.0
2014-01-03 09:30:00,10.97,11.03,10.97,11.02,177600.0,9.7797,9.8332,9.7797,9.8243,177600.0
2014-01-03 10:00:00,11.03,11.04,11.0,11.02,492800.0,9.8332,9.8421,9.8065,9.8243,492800.0
2014-01-03 11:00:00,11.02,11.03,10.95,10.96,312800.0,9.8243,9.8332,9.7619,9.7708,312800.0
2014-01-03 12:00:00,10.96,11.01,10.96,10.99,192000.0,9.7708,9.8154,9.7708,9.7976,192000.0
2014-01-03 13:00:00,10.99,11.04,10.99,11.01,345600.0,9.7976,9.8421,9.7976,9.8154,345600.0
2014-01-03 14:00:00,11.02,11.03,11.0,11.02,263200.0,9.8243,9.8332,9.8065,9.8243,263200.0
2014-01-03 15:00:00,11.02,11.04,10.99,11.0,1114400.0,9.8243,9.8421,9.7976,9.8065,1114400.0
2014-01-06 09:30:00,11.06,11.06,10.98,10.98,320800.0,9.86,9.86,9.7887,9.7887,320800.0
2014-01-06 10:00:00,10.98,10.99,10.93,10.93,320000.0,9.7887,9.7976,9.7441,9.7441,320000.0
2014-01-06 11:00:00,10.93,10.95,10.9,10.92,332000.0,9.7441,9.7619,9.7173,9.7352,332000.0
2014-01-06 12:00:00,10.92,10.94,10.91,10.93,229600.0,9.7352,9.753,9.7263,9.7441,229600.0
2014-01-06 13:00:00,10.93,10.95,10.91,10.94,324800.0,9.7441,9.7619,9.7263,9.753,324800.0
2014-01-06 14:00:00,10.94,10.95,10.92,10.94,319200.0,9.753,9.7619,9.7352,9.753,319200.0
2014-01-06 15:00:00,10.94,10.94,10.9,10.9,1164800.0,9.753,9.753,9.7173,9.7173,1164800.0
2014-01-07 09:30:00,10.95,11.02,10.92,10.98,191200.0,9.7619,9.8243,9.7352,9.7887,191200.0
2014-01-07 10:00:00,10.97,11.03,10.97,11.02,404000.0,9.7797,9.8332,9.7797,9.8243,404000.0
2014-01-07 11:00:00,11.03,11.05,11.0,11.0,440800.0,9.8332,9.8511,9.8065,9.8065,440800.0
2014-01-07 12:00:00,11.0,11.0,10.96,10.97,284000.0,9.8065,9.8065,9.7708,9.7797,284000.0
2014-01-07 13:00:00,10.97,10.99,10.96,10.97,250400.0,9.7797,9.7976,9.7708,9.7797,250400.0
2014-01-07 14:00:00,10.97,10.98,10.94,10.97,387200.0,9.7797,9.7887,9.753,9.7797,387200.0
2014-01-07 15:00:00,10.97,10.99,10.96,10.98,909600.0,9.7797,9.7976,9.7708,9.7887,909600.0
2014-01-08 09:30:00,10.98,11.03,10.95,10.99,303200.0,9.7887,9.8332,9.7619,9.7976,303200.0
2014-01-08 10:00:00,10.99,11.06,10.99,11.05,557600.0,9.7976,9.86,9.7976,9.8511,557600.0
2014-01-08 11:00:00,11.05,11.06,11.02,11.06,472800.0,9.8511,9.86,9.8243,9.86,472800.0
2014-01-08 12:00:00,11.06,11.08,11.05,11.05,451200.0,9.86,9.8778,9.8511,9.8511,451200.0
2014-01-08 13:00:00,11.06,11.08,11.04,11.07,325600.0,9.86,9.8778,9.8421,9.8689,325600.0
2014-01-08 14:00:00,11.06,11.08,11.03,11.04,463200.0,9.86,9.8778,9.8332,9.8421,463200.0
2014-01-08 15:00:00,11.04,11.05,11.01,11.04,1072800.0,9.8421,9.8511,9.8154,9.8421,1072800.0
2014-01-09 09:30:00,11.07,11.12,11.05,11.09,240000.0,9.8689,9.9135,9.8511,9.8867,240000.0
2014-01-09 10:00:00,11.09,11.1,11.07,11.09,871200.0,9.8867,9.8956,9.8689,9.8867,871200.0
2014-01-09 11:00:00,11.09,11.12,11.07,11.09,627200.0,9.8867,9.9135,9.8689,9.8867,627200.0
2014-01-09 12:00:00,11.1,11.13,11.09,11.13,684800.0,9.8956,9.9224,9.8867,9.9224,684800.0
2014-01-09 13:00:00,11.13,11.15,11.12,11.15,452800.0,9.9224,9.9402,9.9135,9.9402,452800.0
2014-01-09 14:00:00,11.15,11.17,11.13,11.16,471200.0,9.9402,9.958,9.9224,9.9491,471200.0
2014-01-09 15:00:00,11.16,11.18,11.15,11.18,1597600.0,9.9491,9.967,9.9402,9.967,1597600.0
2014-01-10 09:30:00,11.15,11.25,11.11,11.11,336000.0,9.9402,10.0294,9.9046,9.9046,336000.0
2014-01-10 10:00:00,11.11,11.13,11.06,11.13,619200.0,9.9046,9.9224,9.86,9.9224,619200.0
2014-01-10 11:00:00,11.13,11.15,11.09,11.11,300000.0,9.9224,9.9402,9.8867,9.9046,300000.0
2014-01-10 12:00:00,11.11,11.15,11.09,11.12,328800.0,9.9046,9.9402,9.8867,9.9135,328800.0
2014-01-10 13:00:00,11.12,11.14,11.1,11.1,313600.0,9.9135,9.9313,9.8956,9.8956,313600.0
2014-01-10 14:00:00,11.11,11.12,11.09,11.09,406400.0,9.9046,9.9135,9.8867,9.8867,406400.0
2014-01-10 15:00:00,11.09,11.17,11.09,11.17,1210400.0,9.8867,9.958,9.8867,9.958,1210400.0
2014-01-13 09:30:00,11.14,11.24,11.14,11.2,264800.0,9.9313,10.0204,9.9313,9.9848,264800.0
2014-01-13 10:00:00,11.21,11.31,11.2,11.3,716800.0,9.9937,10.0829,9.9848,10.0739,716800.0
2014-01-13 11:00:00,11.3,11.33,11.29,11.33,543200.0,10.0739,10.1007,10.065,10.1007,543200.0
2014-01-13 12:00:00,11.33,11.33,11.27,11.27,364800.0,10.1007,10.1007,10.0472,10.0472,364800.0
2014-01-13 13:00:00,11.26,11.26,11.19,11.21,1484000.0,10.0383,10.0383,9.9759,9.9937,1484000.0
2014-01-13 14:00:00,11.21,11.22,11.12,11.12,547200.0,9.9937,10.0026,9.9135,9.9135,547200.0
2014-01-13 15:00:00,11.12,11.15,11.1,11.15,1144000.0,9.9135,9.9402,9.8956,9.9402,1144000.0
2014-01-14 09:30:00,11.21,11.32,11.21,11.25,392000.0,9.9937,10.0918,9.9937,10.0294,392000.0
2014-01-14 10:00:00,11.25,11.36,11.25,11.36,634400.0,10.0294,10.1274,10.0294,10.1274,634400.0
2014-01-14 11:00:00,11.36,11.43,11.36,11.38,536800.0,10.1274,10.1898,10.1274,10.1453,536800.0
2014-01-14 12:00:00,11.38,11.42,11.38,11.39,348000.0,10.1453,10.1809,10.1453,10.1542,348000.0
2014-01-14 13:00:00,11.4,11.47,11.39,11.45,451200.0,10.1631,10.2255,10.1542,10.2077,451200.0
2014-01-14 14:00:00,11.45,11.48,11.44,11.47,534400.0,10.2077,10.2344,10.1987,10.2255,534400.0
2014-01-14 15:00:00,11.47,11.55,11.46,11.55,2799200.0,10.2255,10.2968,10.2166,10.2968,2799200.0
2014-01-15 09:30:00,11.51,11.54,11.4,11.43,1019200.0,10.2612,10.2879,10.1631,10.1898,1019200.0
2014-01-15 10:00:00,11.43,11.46,11.42,11.46,576000.0,10.1898,10.2166,10.1809,10.2166,576000.0
2014-01-15 11:00:00,11.45,11.49,11.44,11.45,582400.0,10.2077,10.2433,10.1987,10.2077,582400.0
2014-01-15 12:00:00,11.45,11.49,11.45,11.45,396800.0,10.2077,10.2433,10.2077,10.2077,396800.0
2014-01-15 13:00:00,11.45,11.46,11.44,11.45,752800.0,10.2077,10.2166,10.1987,10.2077,752800.0
2014-01-15 14:00:00,11.45,11.51,11.45,11.51,316000.0,10.2077,10.2612,10.2077,10.2612,316000.0
2014-01-15 15:00:00,11.51,11.52,11.49,11.51,974400.0,10.2612,10.2701,10.2433,10.2612,974400.0
2014-01-16 09:30:00,11.47,11.51,11.43,11.47,309600.0,10.2255,10.2612,10.1898,10.2255,309600.0
2014-01-16 10:00:00,11.46,11.47,11.43,11.45,337600.0,10.2166,10.2255,10.1898,10.2077,337600.0
2014-01-16 11:00:00,11.45,11.47,11.42,11.47,348000.0,10.2077,10.2255,10.1809,10.2255,348000.0
2014-01-16 12:00:00,11.47,11.47,11.45,11.47,229600.0,10.2255,10.2255,10.2077,10.2255,229600.0
2014-01-16 13:00:00,11.46,11.49,11.46,11.48,217600.0,10.2166,10.2433,10.2166,10.2344,217600.0
2014-01-16 14:00:00,11.47,11.48,11.45,11.47,213600.0,10.2255,10.2344,10.2077,10.2255,213600.0
2014-01-16 15:00:00,11.48,11.49,11.46,11.48,611200.0,10.2344,10.2433,10.2166,10.2344,611200.0
2014-01-17 09:30:00,11.51,11.53,11.45,11.52,827200.0,10.2612,10.279,10.2077,10.2701,827200.0
2014-01-17 10:00:00,11.51,11.53,11.47,11.48,224800.0,10.2612,10.279,10.2255,10.2344,224800.0
2014-01-17 11:00:00,11.48,11.52,11.48,11.51,366400.0,10.2344,10.2701,10.2344,10.2612,366400.0
2014-01-17 12:00:00,11.51,11.54,11.51,11.52,219200.0,10.2612,10.2879,10.2612,10.2701,219200.0
2014-01-17 13:00:00,11.52,11.52,11.49,11.51,288800.0,10.2701,10.2701,10.2433,10.2612,288800.0
2014-01-17 14:00:00,11.51,11.52,11.5,11.52,323200.0,10.2612,10.2701,10.2522,10.2701,323200.0
2014-01-17 15:00:00,11.52,11.52,11.47,11.51,744800.0,10.2701,10.2701,10.2255,10.2612,744800.0
2014-01-21 09:30:00,11.51,11.55,11.46,11.47,631200.0,10.2612,10.2968,10.2166,10.2255,631200.0
2014-01-21 10:00:00,11.47,11.47,11.41,11.42,583200.0,10.2255,10.2255,10.172,10.1809,583200.0
2014-01-21 11:00:00,11.42,11.43,11.37,11.42,510400.0,10.1809,10.1898,10.1363,10.1809,510400.0
2014-01-21 12:00:00,11.42,11.42,11.37,11.39,680000.0,10.1809,10.1809,10.1363,10.1542,680000.0
2014-01-21 13:00:00,11.39,11.39,11.36,11.37,968800.0,10.1542,10.1542,10.1274,10.1363,968800.0
2014-01-21 14:00:00,11.37,11.38,11.35,11.35,905600.0,10.1363,10.1453,10.1185,10.1185,905600.0
2014-01-21 15:00:00,11.35,11.39,11.33,11.38,3023200.0,10.1185,10.1542,10.1007,10.1453,3023200.0
2014-01-22 09:30:00,11.38,11.55,11.35,11.4,831200.0,10.1453,10.2968,10.1185,10.1631,831200.0
2014-01-22 10:00:00,11.41,11.44,11.23,11.28,1017600.0,10.172,10.1987,10.0115,10.0561,1017600.0
2014-01-22 11:00:00,11.28,11.31,11.26,11.27,532800.0,10.0561,10.0829,10.0383,10.0472,532800.0
2014-01-22 12:00:00,11.27,11.36,11.27,11.34,719200.0,10.0472,10.1274,10.0472,10.1096,719200.0
2014-01-22 13:00:00,11.34,11.36,11.26,11.3,575200.0,10.1096,10.1274,10.0383,10.0739,575200.0
2014-01-22 14:00:00,11.3,11.35,11.3,11.34,536000.0,10.0739,10.1185,10.0739,10.1096,536000.0
2014-01-22 15:00:00,11.34,11.39,11.33,11.37,1283200.0,10.1096,10.1542,10.1007,10.1363,1283200.0
2014-01-23 09:30:00,11.33,11.38,11.22,11.22,630400.0,10.1007,10.1453,10.0026,10.0026,630400.0
2014-01-23 10:00:00,11.22,11.25,11.13,11.13,634400.0,10.0026,10.0294,9.9224,9.9224,634400.0
2014-01-23 11:00:00,11.13,11.15,11.11,11.13,403200.0,9.9224,9.9402,9.9046,9.9224,403200.0
2014-01-23 12:00:00,11.14,11.14,11.09,11.11,351200.0,9.9313,9.9313,9.8867,9.9046,351200.0
2014-01-23 13:00:00,11.11,11.12,11.05,11.05,456800.0,9.9046,9.9135,9.8511,9.8511,456800.0
2014-01-23 14:00:00,11.05,11.06,11.04,11.06,502400.0,9.8511,9.86,9.8421,9.86,502400.0
2014-01-23 15:00:00,11.06,11.08,11.05,11.06,2168000.0,9.86,9.8778,9.8511,9.86,2168000.0
2014-01-24 09:30:00,11.04,11.04,10.94,10.94,500000.0,9.8421,9.8421,9.753,9.753,500000.0
2014-01-24 10:00:00,10.95,10.97,10.86,10.9,648800.0,9.7619,9.7797,9.6817,9.7173,648800.0
2014-01-24 11:00:00,10.89,10.91,10.82,10.83,617600.0,9.7084,9.7263,9.646,9.6549,617600.0
2014-01-24 12:00:00,10.84,10.84,10.78,10.81,427200.0,9.6638,9.6638,9.6104,9.6371,427200.0
2014-01-24 13:00:00,10.81,10.81,10.79,10.8,332800.0,9.6371,9.6371,9.6193,9.6282,332800.0
2014-01-24 14:00:00,10.79,10.8,10.75,10.78,442400.0,9.6193,9.6282,9.5836,9.6104,442400.0
2014-01-24 15:00:00,10.78,10.79,10.74,10.74,1165600.0,9.6104,9.6193,9.5747,9.5747,1165600.0
2014-01-27 09:30:00,10.71,10.79,10.7,10.75,1175200.0,9.548,9.6193,9.539,9.5836,1175200.0
2014-01-27 10:00:00,10.75,10.76,10.67,10.7,1073600.0,9.5836,9.5925,9.5123,9.539,1073600.0
2014-01-27 11:00:00,10.7,10.77,10.69,10.74,1149600.0,9.539,9.6014,9.5301,9.5747,1149600.0
2014-01-27 12:00:00,10.73,10.73,10.68,10.7,481600.0,9.5658,9.5658,9.5212,9.539,481600.0
2014-01-27 13:00:00,10.7,10.76,10.7,10.75,386400.0,9.539,9.5925,9.539,9.5836,386400.0
2014-01-27 14:00:00,10.74,10.75,10.72,10.75,640800.0,9.5747,9.5836,9.5569,9.5836,640800.0
2014-01-27 15:00:00,10.74,10.76,10.67,10.67,1161600.0,9.5747,9.5925,9.5123,9.5123,1161600.0
2014-01-28 09:30:00,10.69,10.79,10.69,10.78,758400.0,9.5301,9.6193,9.5301,9.6104,758400.0
2014-01-28 10:00:00,10.78,10.78,10.74,10.76,1012800.0,9.6104,9.6104,9.5747,9.5925,1012800.0
2014-01-28 11:00:00,10.77,10.79,10.74,10.75,1052000.0,9.6014,9.6193,9.5747,9.5836,1052000.0
2014-01-28 12:00:00,10.75,10.76,10.73,10.74,621600.0,9.5836,9.5925,9.5658,9.5747,621600.0
2014-01-28 13:00:00,10.74,10.77,10.74,10.75,760800.0,9.5747,9.6014,9.5747,9.5836,760800.0
2014-01-28 14:00:00,10.75,10.76,10.74,10.75,830400.0,9.5836,9.5925,9.5747,9.5836,830400.0
2014-01-28 15:00:00,10.75,10.76,10.74,10.75,2152800.0,9.5836,9.5925,9.5747,9.5836,2152800.0
2014-01-29 09:30:00,10.63,10.74,10.62,10.71,694400.0,9.4766,9.5747,9.4677,9.548,694400.0
2014-01-29 10:00:00,10.7,10.73,10.65,10.67,2085600.0,9.539,9.5658,9.4945,9.5123,2085600.0
2014-01-29 11:00:00,10.68,10.7,10.67,10.68,556000.0,9.5212,9.539,9.5123,9.5212,556000.0
2014-01-29 12:00:00,10.69,10.69,10.65,10.68,680000.0,9.5301,9.5301,9.4945,9.5212,680000.0
2014-01-29 13:00:00,10.68,10.74,10.67,10.72,588800.0,9.5212,9.5747,9.5123,9.5569,588800.0
2014-01-29 14:00:00,10.72,10.75,10.64,10.67,690400.0,9.5569,9.5836,9.4855,9.5123,690400.0
2014-01-29 15:00:00,10.66,10.73,10.65,10.7,2024800.0,9.5034,9.5658,9.4945,9.539,2024800.0
2014-01-30 09:30:00,10.76,10.8,10.73,10.75,952800.0,9.5925,9.6282,9.5658,9.5836,952800.0
2014-01-30 10:00:00,10.75,10.8,10.74,10.77,776800.0,9.5836,9.6282,9.5747,9.6014,776800.0
2014-01-30 11:00:00,10.77,10.84,10.76,10.83,1766400.0,9.6014,9.6638,9.5925,9.6549,1766400.0
2014-01-30 12:00:00,10.83,10.87,10.83,10.84,376000.0,9.6549,9.6906,9.6549,9.6638,376000.0
2014-01-30 13:00:00,10.84,10.84,10.8,10.81,280000.0,9.6638,9.6638,9.6282,9.6371,280000.0
2014-01-30 14:00:00,10.81,10.85,10.8,10.83,383200.0,9.6371,9.6728,9.6282,9.6549,383200.0
2014-01-30 15:00:00,10.83,10.87,10.82,10.83,940000.0,9.6549,9.6906,9.646,9.6549,940000.0
2014-01-31 09:30:00,10.69,10.82,10.67,10.8,686400.0,9.5301,9.646,9.5123,9.6282,686400.0
2014-01-31 10:00:00,10.8,10.86,10.8,10.84,758400.0,9.6282,9.6817,9.6282,9.6638,758400.0
2014-01-31 11:00:00,10.84,10.89,10.84,10.89,480800.0,9.6638,9.7084,9.6638,9.7084,480800.0
2014-01-31 12:00:00,10.88,10.9,10.84,10.87,512800.0,9.6995,9.7173,9.6638,9.6906,512800.0
2014-01-31 13:00:00,10.87,10.9,10.85,10.89,432000.0,9.6906,9.7173,9.6728,9.7084,432000.0
2014-01-31 14:00:00,10.89,10.9,10.87,10.88,509600.0,9.7084,9.7173,9.6906,9.6995,509600.0
2014-01-31 15:00:00,10.88,10.88,10.84,10.86,1547200.0,9.6995,9.6995,9.6638,9.6817,1547200.0
2014-02-03 09:30:00,10.85,10.87,10.78,10.81,738400.0,9.6728,9.6906,9.6104,9.6371,738400.0
2014-02-03 10:00:00,10.8,10.81,10.72,10.75,898400.0,9.6282,9.6371,9.5569,9.5836,898400.0
2014-02-03 11:00:00,10.75,10.75,10.69,10.7,814400.0,9.5836,9.5836,9.5301,9.539,814400.0
2014-02-03 12:00:00,10.69,10.7,10.67,10.68,473600.0,9.5301,9.539,9.5123,9.5212,473600.0
2014-02-03 13:00:00,10.68,10.69,10.59,10.6,712800.0,9.5212,9.5301,9.441,9.4499,712800.0
2014-02-03 14:00:00,10.6,10.62,10.58,10.59,1004800.0,9.4499,9.4677,9.4321,9.441,1004800.0
2014-02-03 15:00:00,10.59,10.61,10.58,10.59,1947200.0,9.441,9.4588,9.4321,9.441,1947200.0
2014-02-04 09:30:00,10.59,10.61,10.51,10.56,804000.0,9.441,9.4588,9.3697,9.4142,804000.0
2014-02-04 10:00:00,10.57,10.58,10.53,10.55,626400.0,9.4231,9.4321,9.3875,9.4053,626400.0
2014-02-04 11:00:00,10.55,10.62,10.54,10.62,593600.0,9.4053,9.4677,9.3964,9.4677,593600.0
2014-02-04 12:00:00,10.62,10.62,10.59,10.6,629600.0,9.4677,9.4677,9.441,9.4499,629600.0
2014-02-04 13:00:00,10.6,10.6,10.56,10.57,442400.0,9.4499,9.4499,9.4142,9.4231,442400.0
2014-02-04 14:00:00,10.58,10.62,10.56,10.62,550400.0,9.4321,9.4677,9.4142,9.4677,550400.0
2014-02-04 15:00:00,10.62,10.64,10.6,10.62,980800.0,9.4677,9.4855,9.4499,9.4677,980800.0
2014-02-05 09:30:00,10.57,10.63,10.57,10.61,405600.0,9.4231,9.4766,9.4231,9.4588,405600.0
2014-02-05 10:00:00,10.61,10.67,10.56,10.6,864000.0,9.4588,9.5123,9.4142,9.4499,864000.0
2014-02-05 11:00:00,10.59,10.62,10.55,10.61,442400.0,9.441,9.4677,9.4053,9.4588,442400.0
2014-02-05 12:00:00,10.61,10.64,10.6,10.64,216000.0,9.4588,9.4855,9.4499,9.4855,216000.0
2014-02-05 13:00:00,10.64,10.68,10.64,10.67,446400.0,9.4855,9.5212,9.4855,9.5123,446400.0
2014-02-05 14:00:00,10.67,10.68,10.65,10.66,451200.0,9.5123,9.5212,9.4945,9.5034,451200.0
2014-02-05 15:00:00,10.66,10.7,10.66,10.67,859200.0,9.5034,9.539,9.5034,9.5123,859200.0
2014-02-06 09:30:00,10.65,10.71,10.65,10.71,256000.0,9.4945,9.548,9.4945,9.548,256000.0
2014-02-06 10:00:00,10.71,10.78,10.71,10.78,328800.0,9.548,9.6104,9.548,9.6104,328800.0
2014-02-06 11:00:00,10.78,10.85,10.78,10.83,387200.0,9.6104,9.6728,9.6104,9.6549,387200.0
2014-02-06 12:00:00,10.83,10.83,10.8,10.8,282400.0,9.6549,9.6549,9.6282,9.6282,282400.0
2014-02-06 13:00:00,10.8,10.84,10.79,10.83,536000.0,9.6282,9.6638,9.6193,9.6549,536000.0
2014-02-06 14:00:00,10.83,10.88,10.83,10.87,590400.0,9.6549,9.6995,9.6549,9.6906,590400.0
2014-02-06 15:00:00,10.87,10.88,10.82,10.84,1710400.0,9.6906,9.6995,9.646,9.6638,1710400.0
2014-02-07 09:30:00,10.86,10.93,10.85,10.88,552000.0,9.6817,9.7441,9.6728,9.6995,552000.0
2014-02-07 10:00:00,10.88,10.89,10.81,10.86,580800.0,9.6995,9.7084,9.6371,9.6817,580800.0
2014-02-07 11:00:00,10.86,10.88,10.84,10.88,289600.0,9.6817,9.6995,9.6638,9.6995,289600.0
2014-02-07 12:00:00,10.88,10.88,10.84,10.84,320000.0,9.6995,9.6995,9.6638,9.6638,320000.0
2014-02-07 13:00:00,10.85,10.88,10.81,10.88,757600.0,9.6728,9.6995,9.6371,9.6995,757600.0
2014-02-07 14:00:00,10.89,10.9,10.88,10.88,190400.0,9.7084,9.7173,9.6995,9.6995,190400.0
2014-02-07 15:00:00,10.89,10.93,10.88,10.92,685600.0,9.7084,9.7441,9.6995,9.7352,685600.0
2014-02-10 09:30:00,10.91,10.94,10.85,10.9,295200.0,9.7263,9.753,9.6728,9.7173,295200.0
2014-02-10 10:00:00,10.9,10.9,10.81,10.82,293600.0,9.7173,9.7173,9.6371,9.646,293600.0
2014-02-10 11:00:00,10.82,10.84,10.81,10.82,230400.0,9.646,9.6638,9.6371,9.646,230400.0
2014-02-10 12:00:00,10.83,10.86,10.82,10.84,201600.0,9.6549,9.6817,9.646,9.6638,201600.0
2014-02-10 13:00:00,10.83,10.84,10.82,10.84,164800.0,9.6549,9.6638,9.646,9.6638,164800.0
2014-02-10 14:00:00,10.84,10.88,10.84,10.86,212000.0,9.6638,9.6995,9.6638,9.6817,212000.0
2014-02-10 15:00:00,10.86,10.88,10.85,10.88,557600.0,9.6817,9.6995,9.6728,9.6995,557600.0
2014-02-11 09:30:00,10.88,10.99,10.88,10.96,192800.0,9.6995,9.7976,9.6995,9.7708,192800.0
2014-02-11 10:00:00,10.96,10.97,10.91,10.92,287200.0,9.7708,9.7797,9.7263,9.7352,287200.0
2014-02-11 11:00:00,10.93,10.97,10.91,10.96,328000.0,9.7441,9.7797,9.7263,9.7708,328000.0
2014-02-11 12:00:00,10.97,10.98,10.95,10.96,305600.0,9.7797,9.7887,9.7619,9.7708,305600.0
2014-02-11 13:00:00,10.97,11.01,10.97,11.0,272000.0,9.7797,9.8154,9.7797,9.8065,272000.0
2014-02-11 14:00:00,11.0,11.01,10.98,11.01,418400.0,9.8065,9.8154,9.7887,9.8154,418400.0
2014-02-11 15:00:00,11.01,11.02,10.99,10.99,753600.0,9.8154,9.8243,9.7976,9.7976,753600.0
2014-02-12 09:30:00,11.02,11.07,10.98,11.05,110400.0,9.8243,9.8689,9.7887,9.8511,110400.0
2014-02-12 10:00:00,11.06,11.08,11.01,11.01,334400.0,9.86,9.8778,9.8154,9.8154,334400.0
2014-02-12 11:00:00,11.02,11.03,11.0,11.02,255200.0,9.8243,9.8332,9.8065,9.8243,255200.0
2014-02-12 12:00:00,11.01,11.05,11.01,11.03,180000.0,9.8154,9.8511,9.8154,9.8332,180000.0
2014-02-12 13:00:00,11.04,11.04,11.02,11.03,298400.0,9.8421,9.8421,9.8243,9.8332,298400.0
2014-02-12 14:00:00,11.02,11.04,11.0,11.0,264800.0,9.8243,9.8421,9.8065,9.8065,264800.0
2014-02-12 15:00:00,11.01,11.04,11.0,11.04,619200.0,9.8154,9.8421,9.8065,9.8421,619200.0
2014-02-13 09:30:00,10.95,10.99,10.93,10.99,166400.0,9.7619,9.7976,9.7441,9.7976,166400.0
2014-02-13 10:00:00,10.98,11.02,10.98,11.02,166400.0,9.7887,9.8243,9.7887,9.8243,166400.0
2014-02-13 11:00:00,11.02,11.06,11.02,11.03,268000.0,9.8243,9.86,9.8243,9.8332,268000.0
2014-02-13 12:00:00,11.03,11.03,11.0,11.02,108000.0,9.8332,9.8332,9.8065,9.8243,108000.0
2014-02-13 13:00:00,11.03,11.08,11.03,11.08,301600.0,9.8332,9.8778,9.8332,9.8778,301600.0
2014-02-13 14:00:00,11.07,11.09,11.05,11.07,152000.0,9.8689,9.8867,9.8511,9.8689,152000.0
2014-02-13 15:00:00,11.08,11.08,11.06,11.07,457600.0,9.8778,9.8778,9.86,9.8689,457600.0
2014-02-14 09:30:00,11.08,11.09,11.01,11.01,210400.0,9.8778,9.8867,9.8154,9.8154,210400.0
2014-02-14 10:00:00,11.01,11.03,10.98,11.01,716800.0,9.8154,9.8332,9.7887,9.8154,716800.0
2014-02-14 11:00:00,11.02,11.05,11.01,11.03,371200.0,9.8243,9.8511,9.8154,9.8332,371200.0
2014-02-14 12:00:00,11.03,11.04,11.01,11.03,228000.0,9.8332,9.8421,9.8154,9.8332,228000.0
2014-02-14 13:00:00,11.03,11.04,11.02,11.03,258400.0,9.8332,9.8421,9.8243,9.8332,258400.0
2014-02-14 14:00:00,11.03,11.04,11.02,11.03,390400.0,9.8332,9.8421,9.8243,9.8332,390400.0
2014-02-14 15:00:00,11.03,11.04,11.01,11.03,889600.0,9.8332,9.8421,9.8154,9.8332,889600.0
2014-02-18 09:30:00,11.05,11.11,11.04,11.05,205600.0,9.8511,9.9046,9.8421,9.8511,205600.0
2014-02-18 10:00:00,11.05,11.11,11.03,11.1,250400.0,9.8511,9.9046,9.8332,9.8956,250400.0
2014-02-18 11:00:00,11.1,11.12,11.09,11.11,252000.0,9.8956,9.9135,9.8867,9.9046,252000.0
2014-02-18 12:00:00,11.11,11.12,11.1,11.11,204000.0,9.9046,9.9135,9.8956,9.9046,204000.0
2014-02-18 13:00:00,11.11,11.12,11.09,11.09,113600.0,9.9046,9.9135,9.8867,9.8867,113600.0
2014-02-18 14:00:00,11.1,11.12,11.09,11.11,151200.0,9.8956,9.9135,9.8867,9.9046,151200.0
2014-02-18 15:00:00,11.11,11.12,11.09,11.11,700800.0,9.9046,9.9135,9.8867,9.9046,700800.0
2014-02-19 09:30:00,11.06,11.13,11.06,11.12,155200.0,9.86,9.9224,9.86,9.9135,155200.0
2014-02-19 10:00:00,11.13,11.18,11.1,11.16,786400.0,9.9224,9.967,9.8956,9.9491,786400.0
2014-02-19 11:00:00,11.17,11.21,11.16,11.16,308000.0,9.958,9.9937,9.9491,9.9491,308000.0
2014-02-19 12:00:00,11.15,11.15,11.1,11.11,277600.0,9.9402,9.9402,9.8956,9.9046,277600.0
2014-02-19 13:00:00,11.11,11.14,11.11,11.11,214400.0,9.9046,9.9313,9.9046,9.9046,214400.0
2014-02-19 14:00:00,11.11,11.14,11.1,11.12,306400.0,9.9046,9.9313,9.8956,9.9135,306400.0
2014-02-19 15:00:00,11.12,11.13,11.05,11.07,740800.0,9.9135,9.9224,9.8511,9.8689,740800.0
2014-02-20 09:30:00,11.07,11.11,11.01,11.01,136800.0,9.8689,9.9046,9.8154,9.8154,136800.0
2014-02-20 10:00:00,11.01,11.1,10.99,11.08,298400.0,9.8154,9.8956,9.7976,9.8778,298400.0
2014-02-20 11:00:00,11.08,11.08,11.05,11.06,200000.0,9.8778,9.8778,9.8511,9.86,200000.0
2014-02-20 12:00:00,11.06,11.1,11.06,11.08,186400.0,9.86,9.8956,9.86,9.8778,186400.0
2014-02-20 13:00:00,11.08,11.11,11.08,11.1,164000.0,9.8778,9.9046,9.8778,9.8956,164000.0
2014-02-20 14:00:00,11.1,11.12,11.08,11.11,272800.0,9.8956,9.9135,9.8778,9.9046,272800.0
2014-02-20 15:00:00,11.11,11.14,11.1,11.12,629600.0,9.9046,9.9313,9.8956,9.9135,629600.0
2014-02-21 09:30:00,11.12,11.17,11.06,11.16,549600.0,9.9135,9.958,9.86,9.9491,549600.0
2014-02-21 10:00:00,11.15,11.16,11.05,11.06,486400.0,9.9402,9.9491,9.8511,9.86,486400.0
2014-02-21 11:00:00,11.06,11.06,11.02,11.04,340000.0,9.86,9.86,9.8243,9.8421,340000.0
2014-02-21 12:00:00,11.03,11.05,11.03,11.04,237600.0,9.8332,9.8511,9.8332,9.8421,237600.0
2014-02-21 13:00:00,11.04,11.06,11.02,11.04,359200.0,9.8421,9.86,9.8243,9.8421,359200.0
2014-02-21 14:00:00,11.04,11.04,11.01,11.02,303200.0,9.8421,9.8421,9.8154,9.8243,303200.0
2014-02-21 15:00:00,11.02,11.05,11.0,11.02,928000.0,9.8243,9.8511,9.8065,9.8243,928000.0
2014-02-24 09:30:00,11.07,11.15,11.06,11.12,301600.0,9.8689,9.9402,9.86,9.9135,301600.0
2014-02-24 10:00:00,11.13,11.15,11.1,11.14,275200.0,9.9224,9.9402,9.8956,9.9313,275200.0
2014-02-24 11:00:00,11.15,11.22,11.14,11.21,304800.0,9.9402,10.0026,9.9313,9.9937,304800.0
2014-02-24 12:00:00,11.21,11.21,11.19,11.2,232000.0,9.9937,9.9937,9.9759,9.9848,232000.0
2014-02-24 13:00:00,11.2,11.2,11.16,11.16,259200.0,9.9848,9.9848,9.9491,9.9491,259200.0
2014-02-24 14:00:00,11.16,11.19,11.16,11.16,256800.0,9.9491,9.9759,9.9491,9.9491,256800.0
2014-02-24 15:00:00,11.16,11.17,11.11,11.11,1070400.0,9.9491,9.958,9.9046,9.9046,1070400.0
2014-02-25 09:30:00,11.09,11.14,11.05,11.05,179200.0,9.8867,9.9313,9.8511,9.8511,179200.0
2014-02-25 10:00:00,11.05,11.06,11.01,11.03,471200.0,9.8511,9.86,9.8154,9.8332,471200.0
2014-02-25 11:00:00,11.03,11.09,11.02,11.06,148800.0,9.8332,9.8867,9.8243,9.86,148800.0
2014-02-25 12:00:00,11.06,11.09,11.04,11.08,217600.0,9.86,9.8867,9.8421,9.8778,217600.0
2014-02-25 13:00:00,11.08,11.11,11.07,11.09,153600.0,9.8778,9.9046,9.8689,9.8867,153600.0
2014-02-25 14:00:00,11.09,11.09,11.05,11.05,186400.0,9.8867,9.8867,9.8511,9.8511,186400.0
2014-02-25 15:00:00,11.04,11.05,11.01,11.04,628800.0,9.8421,9.8511,9.8154,9.8421,628800.0
2014-02-26 09:30:00,11.06,11.07,11.01,11.01,179200.0,9.86,9.8689,9.8154,9.8154,179200.0
2014-02-26 10:00:00,11.01,11.05,11.0,11.02,679200.0,9.8154,9.8511,9.8065,9.8243,679200.0
2014-02-26 11:00:00,11.02,11.03,10.97,10.99,473600.0,9.8243,9.8332,9.7797,9.7976,473600.0
2014-02-26 12:00:00,10.99,11.0,10.98,10.99,585600.0,9.7976,9.8065,9.7887,9.7976,585600.0
2014-02-26 13:00:00,10.99,10.99,10.96,10.96,636000.0,9.7976,9.7976,9.7708,9.7708,636000.0
2014-02-26 14:00:00,10.96,10.97,10.87,10.9,910400.0,9.7708,9.7797,9.6906,9.7173,910400.0
2014-02-26 15:00:00,10.9,10.9,10.86,10.88,1524800.0,9.7173,9.7173,9.6817,9.6995,1524800.0
2014-02-27 09:30:00,10.85,10.94,10.84,10.93,512000.0,9.6728,9.753,9.6638,9.7441,512000.0
2014-02-27 10:00:00,10.94,10.94,10.9,10.91,744000.0,9.753,9.753,9.7173,9.7263,744000.0
2014-02-27 11:00:00,10.92,10.97,10.9,10.95,696800.0,9.7352,9.7797,9.7173,9.7619,696800.0
2014-02-27 12:00:00,10.95,10.97,10.93,10.94,369600.0,9.7619,9.7797,9.7441,9.753,369600.0
2014-02-27 13:00:00,10.94,10.99,10.94,10.97,468000.0,9.753,9.7976,9.753,9.7797,468000.0
2014-02-27 14:00:00,10.97,10.98,10.95,10.96,627200.0,9.7797,9.7887,9.7619,9.7708,627200.0
2014-02-27 15:00:00,10.96,10.96,10.93,10.95,1709600.0,9.7708,9.7708,9.7441,9.7619,1709600.0
2014-02-28 09:30:00,10.96,11.01,10.95,10.99,174400.0,9.7708,9.8154,9.7619,9.7976,174400.0
2014-02-28 10:00:00,10.99,11.01,10.98,10.99,593600.0,9.7976,9.8154,9.7887,9.7976,593600.0
2014-02-28 11:00:00,10.99,11.03,10.95,11.02,395200.0,9.7976,9.8332,9.7619,9.8243,395200.0
2014-02-28 12:00:00,11.02,11.04,11.01,11.03,300800.0,9.8243,9.8421,9.8154,9.8332,300800.0
2014-02-28 13:00:00,11.03,11.04,11.02,11.03,239200.0,9.8332,9.8421,9.8243,9.8332,239200.0
2014-02-28 14:00:00,11.03,11.04,10.99,10.99,456000.0,9.8332,9.8421,9.7976,9.7976,456000.0
2014-02-28 15:00:00,10.99,11.02,10.92,11.0,1312800.0,9.7976,9.8243,9.7352,9.8065,1312800.0
2014-03-03 09:30:00,10.94,11.02,10.9,10.99,580800.0,9.753,9.8243,9.7173,9.7976,580800.0
2014-03-03 10:00:00,10.99,11.01,10.91,10.92,974400.0,9.7976,9.8154,9.7263,9.7352,974400.0
2014-03-03 11:00:00,10.92,10.92,10.86,10.87,343200.0,9.7352,9.7352,9.6817,9.6906,343200.0
2014-03-03 12:00:00,10.87,10.9,10.85,10.9,368800.0,9.6906,9.7173,9.6728,9.7173,368800.0
2014-03-03 13:00:00,10.91,10.96,10.91,10.95,223200.0,9.7263,9.7708,9.7263,9.7619,223200.0
2014-03-03 14:00:00,10.95,11.0,10.95,10.98,221600.0,9.7619,9.8065,9.7619,9.7887,221600.0
2014-03-03 15:00:00,10.98,10.98,10.94,10.97,533600.0,9.7887,9.7887,9.753,9.7797,533600.0
2014-03-04 09:30:00,11.09,11.14,11.07,11.11,312800.0,9.8867,9.9313,9.8689,9.9046,312800.0
2014-03-04 10:00:00,11.12,11.19,11.11,11.19,341600.0,9.9135,9.9759,9.9046,9.9759,341600.0
2014-03-04 11:00:00,11.19,11.2,11.17,11.18,404800.0,9.9759,9.9848,9.958,9.967,404800.0
2014-03-04 12:00:00,11.18,11.23,11.18,11.21,244800.0,9.967,10.0115,9.967,9.9937,244800.0
2014-03-04 13:00:00,11.21,11.24,11.2,11.2,452800.0,9.9937,10.0204,9.9848,9.9848,452800.0
2014-03-04 14:00:00,11.19,11.25,11.19,11.25,576000.0,9.9759,10.0294,9.9759,10.0294,576000.0
2014-03-04 15:00:00,11.25,11.27,11.24,11.24,1274400.0,10.0294,10.0472,10.0204,10.0204,1274400.0
2014-03-05 09:30:00,11.23,11.25,11.19,11.23,364000.0,10.0115,10.0294,9.9759,10.0115,364000.0
2014-03-05 10:00:00,11.22,11.26,11.21,11.24,338400.0,10.0026,10.0383,9.9937,10.0204,338400.0
2014-03-05 11:00:00,11.24,11.25,11.21,11.21,307200.0,10.0204,10.0294,9.9937,9.9937,307200.0
2014-03-05 12:00:00,11.21,11.21,11.18,11.18,271200.0,9.9937,9.9937,9.967,9.967,271200.0
2014-03-05 13:00:00,11.19,11.19,11.15,11.16,228000.0,9.9759,9.9759,9.9402,9.9491,228000.0
2014-03-05 14:00:00,11.16,11.2,11.15,11.19,225600.0,9.9491,9.9848,9.9402,9.9759,225600.0
2014-03-05 15:00:00,11.19,11.19,11.15,11.17,524000.0,9.9759,9.9759,9.9402,9.958,524000.0
2014-03-06 09:30:00,11.17,11.2,11.15,11.18,378400.0,9.958,9.9848,9.9402,9.967,378400.0
2014-03-06 10:00:00,11.17,11.2,11.13,11.2,304000.0,9.958,9.9848,9.9224,9.9848,304000.0
2014-03-06 11:00:00,11.2,11.23,11.19,11.23,296800.0,9.9848,10.0115,9.9759,10.0115,296800.0
2014-03-06 12:00:00,11.23,11.26,11.22,11.25,308000.0,10.0115,10.0383,10.0026,10.0294,308000.0
2014-03-06 13:00:00,11.25,11.26,11.22,11.23,420000.0,10.0294,10.0383,10.0026,10.0115,420000.0
2014-03-06 14:00:00,11.23,11.28,11.23,11.27,613600.0,10.0115,10.0561,10.0115,10.0472,613600.0
2014-03-06 15:00:00,11.27,11.3,11.27,11.28,1204800.0,10.0472,10.0739,10.0472,10.0561,1204800.0
2014-03-07 09:30:00,11.31,11.37,11.31,11.36,387200.0,10.0829,10.1363,10.0829,10.1274,387200.0
2014-03-07 10:00:00,11.36,11.4,11.33,11.35,592800.0,10.1274,10.1631,10.1007,10.1185,592800.0
2014-03-07 11:00:00,11.34,11.34,11.28,11.32,201600.0,10.1096,10.1096,10.0561,10.0918,201600.0
2014-03-07 12:00:00,11.32,11.33,11.3,11.3,141600.0,10.0918,10.1007,10.0739,10.0739,141600.0
2014-03-07 13:00:00,11.3,11.31,11.28,11.3,161600.0,10.0739,10.0829,10.0561,10.0739,161600.0
2014-03-07 14:00:00,11.3,11.31,11.28,11.31,213600.0,10.0739,10.0829,10.0561,10.0829,213600.0
2014-03-07 15:00:00,11.31,11.31,11.27,11.3,548000.0,10.0829,10.0829,10.0472,10.0739,548000.0
2014-03-10 09:30:00,11.24,11.3,11.05,11.3,294400.0,10.0426,10.0962,9.8728,10.0962,294400.0
2014-03-10 10:00:00,11.3,11.31,11.25,11.26,683200.0,10.0962,10.1051,10.0515,10.0605,683200.0
2014-03-10 11:00:00,11.26,11.3,11.25,11.28,351200.0,10.0605,10.0962,10.0515,10.0783,351200.0
2014-03-10 12:00:00,11.28,11.32,11.27,11.32,344800.0,10.0783,10.1141,10.0694,10.1141,344800.0
2014-03-10 13:00:00,11.32,11.35,11.3,11.3,674400.0,10.1141,10.1409,10.0962,10.0962,674400.0
2014-03-10 14:00:00,11.3,11.3,11.26,11.28,383200.0,10.0962,10.0962,10.0605,10.0783,383200.0
2014-03-10 15:00:00,11.28,11.32,11.26,11.31,804800.0,10.0783,10.1141,10.0605,10.1051,804800.0
2014-03-11 09:30:00,11.35,11.4,11.28,11.33,437600.0,10.1409,10.1855,10.0783,10.123,437600.0
2014-03-11 10:00:00,11.34,11.35,11.29,11.34,884800.0,10.1319,10.1409,10.0873,10.1319,884800.0
2014-03-11 11:00:00,11.35,11.36,11.33,11.34,325600.0,10.1409,10.1498,10.123,10.1319,325600.0
2014-03-11 12:00:00,11.34,11.34,11.28,11.28,264000.0,10.1319,10.1319,10.0783,10.0783,264000.0
2014-03-11 13:00:00,11.27,11.28,11.25,11.27,210400.0,10.0694,10.0783,10.0515,10.0694,210400.0
2014-03-11 14:00:00,11.27,11.27,11.18,11.18,419200.0,10.0694,10.0694,9.989,9.989,419200.0
2014-03-11 15:00:00,11.19,11.24,11.17,11.23,892000.0,9.9979,10.0426,9.98,10.0337,892000.0
2014-03-12 09:30:00,11.17,11.2,11.15,11.18,267200.0,9.98,10.0069,9.9622,9.989,267200.0
2014-03-12 10:00:00,11.18,11.25,11.17,11.25,650400.0,9.989,10.0515,9.98,10.0515,650400.0
2014-03-12 11:00:00,11.25,11.28,11.24,11.24,228000.0,10.0515,10.0783,10.0426,10.0426,228000.0
2014-03-12 12:00:00,11.24,11.28,11.21,11.28,467200.0,10.0426,10.0783,10.0158,10.0783,467200.0
2014-03-12 13:00:00,11.28,11.33,11.26,11.29,672800.0,10.0783,10.123,10.0605,10.0873,672800.0
2014-03-12 14:00:00,11.3,11.31,11.28,11.29,230400.0,10.0962,10.1051,10.0783,10.0873,230400.0
2014-03-12 15:00:00,11.29,11.33,11.29,11.32,1474400.0,10.0873,10.123,10.0873,10.1141,1474400.0
2014-03-13 09:30:00,11.34,11.4,11.34,11.4,596800.0,10.1319,10.1855,10.1319,10.1855,596800.0
2014-03-13 10:00:00,11.4,11.44,11.39,11.39,600800.0,10.1855,10.2213,10.1766,10.1766,600800.0
2014-03-13 11:00:00,11.38,11.4,11.37,11.39,472000.0,10.1677,10.1855,10.1587,10.1766,472000.0
2014-03-13 12:00:00,11.38,11.39,11.31,11.31,440000.0,10.1677,10.1766,10.1051,10.1051,440000.0
2014-03-13 13:00:00,11.31,11.37,11.27,11.34,696000.0,10.1051,10.1587,10.0694,10.1319,696000.0
2014-03-13 14:00:00,11.34,11.36,11.3,11.31,560800.0,10.1319,10.1498,10.0962,10.1051,560800.0
2014-03-13 15:00:00,11.31,11.32,11.26,11.28,890400.0,10.1051,10.1141,10.0605,10.0783,890400.0
2014-03-14 09:30:00,11.25,11.33,11.24,11.25,271200.0,10.0515,10.123,10.0426,10.0515,271200.0
2014-03-14 10:00:00,11.26,11.33,11.25,11.3,482400.0,10.0605,10.123,10.0515,10.0962,482400.0
2014-03-14 11:00:00,11.3,11.38,11.29,11.37,376800.0,10.0962,10.1677,10.0873,10.1587,376800.0
2014-03-14 12:00:00,11.38,11.38,11.34,11.38,368800.0,10.1677,10.1677,10.1319,10.1677,368800.0
2014-03-14 13:00:00,11.37,11.38,11.31,11.35,230400.0,10.1587,10.1677,10.1051,10.1409,230400.0
2014-03-14 14:00:00,11.35,11.35,11.28,11.29,439200.0,10.1409,10.1409,10.0783,10.0873,439200.0
2014-03-14 15:00:00,11.28,11.32,11.26,11.31,966400.0,10.0783,10.1141,10.0605,10.1051,966400.0
2014-03-17 09:30:00,11.37,11.49,11.36,11.43,230400.0,10.1587,10.266,10.1498,10.2124,230400.0
2014-03-17 10:00:00,11.43,11.46,11.42,11.42,572800.0,10.2124,10.2392,10.2034,10.2034,572800.0
2014-03-17 11:00:00,11.42,11.45,11.39,11.42,236000.0,10.2034,10.2302,10.1766,10.2034,236000.0
2014-03-17 12:00:00,11.42,11.45,11.41,11.43,154400.0,10.2034,10.2302,10.1945,10.2124,154400.0
2014-03-17 13:00:00,11.43,11.43,11.39,11.4,160800.0,10.2124,10.2124,10.1766,10.1855,160800.0
2014-03-17 14:00:00,11.4,11.43,11.39,11.41,176000.0,10.1855,10.2124,10.1766,10.1945,176000.0
2014-03-17 15:00:00,11.41,11.41,11.39,11.4,569600.0,10.1945,10.1945,10.1766,10.1855,569600.0
2014-03-18 09:30:00,11.4,11.44,11.37,11.42,376000.0,10.1855,10.2213,10.1587,10.2034,376000.0
2014-03-18 10:00:00,11.43,11.46,11.4,11.42,237600.0,10.2124,10.2392,10.1855,10.2034,237600.0
2014-03-18 11:00:00,11.41,11.43,11.4,11.41,342400.0,10.1945,10.2124,10.1855,10.1945,342400.0
2014-03-18 12:00:00,11.41,11.47,11.41,11.46,221600.0,10.1945,10.2481,10.1945,10.2392,221600.0
2014-03-18 13:00:00,11.46,11.5,11.45,11.49,284800.0,10.2392,10.2749,10.2302,10.266,284800.0
2014-03-18 14:00:00,11.49,11.5,11.47,11.49,527200.0,10.266,10.2749,10.2481,10.266,527200.0
2014-03-18 15:00:00,11.49,11.49,11.45,11.47,660800.0,10.266,10.266,10.2302,10.2481,660800.0
2014-03-19 09:30:00,11.43,11.47,11.42,11.47,264000.0,10.2124,10.2481,10.2034,10.2481,264000.0
2014-03-19 10:00:00,11.47,11.51,11.46,11.51,312000.0,10.2481,10.2838,10.2392,10.2838,312000.0
2014-03-19 11:00:00,11.5,11.51,11.46,11.46,201600.0,10.2749,10.2838,10.2392,10.2392,201600.0
2014-03-19 12:00:00,11.46,11.48,11.46,11.46,240800.0,10.2392,10.257,10.2392,10.2392,240800.0
2014-03-19 13:00:00,11.46,11.48,11.45,11.48,205600.0,10.2392,10.257,10.2302,10.257,205600.0
2014-03-19 14:00:00,11.47,11.48,11.43,11.45,608000.0,10.2481,10.257,10.2124,10.2302,608000.0
2014-03-19 15:00:00,11.45,11.45,11.33,11.39,877600.0,10.2302,10.2302,10.123,10.1766,877600.0
2014-03-20 09:30:00,11.31,11.33,11.24,11.32,412000.0,10.1051,10.123,10.0426,10.1141,412000.0
2014-03-20 10:00:00,11.32,11.41,11.3,11.36,533600.0,10.1141,10.1945,10.0962,10.1498,533600.0
2014-03-20 11:00:00,11.37,11.38,11.33,11.35,336800.0,10.1587,10.1677,10.123,10.1409,336800.0
2014-03-20 12:00:00,11.35,11.42,11.34,11.41,168800.0,10.1409,10.2034,10.1319,10.1945,168800.0
2014-03-20 13:00:00,11.42,11.43,11.38,11.43,330400.0,10.2034,10.2124,10.1677,10.2124,330400.0
2014-03-20 14:00:00,11.42,11.45,11.42,11.43,226400.0,10.2034,10.2302,10.2034,10.2124,226400.0
2014-03-20 15:00:00,11.43,11.46,11.43,11.46,1097600.0,10.2124,10.2392,10.2124,10.2392,1097600.0
2014-03-21 09:30:00,11.56,11.7,11.5,11.59,1843200.0,10.3285,10.4536,10.2749,10.3553,1843200.0
2014-03-21 10:00:00,11.59,11.61,11.56,11.61,519200.0,10.3553,10.3732,10.3285,10.3732,519200.0
2014-03-21 11:00:00,11.61,11.63,11.58,11.62,367200.0,10.3732,10.391,10.3464,10.3821,367200.0
2014-03-21 12:00:00,11.62,11.63,11.6,11.62,245600.0,10.3821,10.391,10.3642,10.3821,245600.0
2014-03-21 13:00:00,11.62,11.62,11.56,11.59,427200.0,10.3821,10.3821,10.3285,10.3553,427200.0
2014-03-21 14:00:00,11.58,11.61,11.56,11.6,565600.0,10.3464,10.3732,10.3285,10.3642,565600.0
2014-03-21 15:00:00,11.6,11.65,11.56,11.62,3510400.0,10.3642,10.4089,10.3285,10.3821,3510400.0
2014-03-24 09:30:00,11.6,11.65,11.59,11.64,493600.0,10.3642,10.4089,10.3553,10.4,493600.0
2014-03-24 10:00:00,11.63,11.63,11.58,11.6,1092000.0,10.391,10.391,10.3464,10.3642,1092000.0
2014-03-24 11:00:00,11.59,11.62,11.57,11.59,661600.0,10.3553,10.3821,10.3374,10.3553,661600.0
2014-03-24 12:00:00,11.58,11.6,11.56,11.57,480800.0,10.3464,10.3642,10.3285,10.3374,480800.0
2014-03-24 13:00:00,11.57,11.63,11.57,11.63,2457600.0,10.3374,10.391,10.3374,10.391,2457600.0
2014-03-24 14:00:00,11.63,11.63,11.58,11.58,1348000.0,10.391,10.391,10.3464,10.3464,1348000.0
2014-03-24 15:00:00,11.58,11.6,11.53,11.56,1678400.0,10.3464,10.3642,10.3017,10.3285,1678400.0
2014-03-25 09:30:00,11.56,11.64,11.55,11.63,310400.0,10.3285,10.4,10.3196,10.391,310400.0
2014-03-25 10:00:00,11.64,11.67,11.61,11.62,456800.0,10.4,10.4268,10.3732,10.3821,456800.0
2014-03-25 11:00:00,11.61,11.63,11.56,11.58,357600.0,10.3732,10.391,10.3285,10.3464,357600.0
2014-03-25 12:00:00,11.57,11.59,11.54,11.57,229600.0,10.3374,10.3553,10.3106,10.3374,229600.0
2014-03-25 13:00:00,11.57,11.61,11.56,11.61,274400.0,10.3374,10.3732,10.3285,10.3732,274400.0
2014-03-25 14:00:00,11.6,11.62,11.59,11.6,362400.0,10.3642,10.3821,10.3553,10.3642,362400.0
2014-03-25 15:00:00,11.6,11.62,11.59,11.59,768000.0,10.3642,10.3821,10.3553,10.3553,768000.0
2014-03-26 09:30:00,11.66,11.69,11.63,11.63,297600.0,10.4178,10.4447,10.391,10.391,297600.0
2014-03-26 10:00:00,11.62,11.62,11.56,11.56,247200.0,10.3821,10.3821,10.3285,10.3285,247200.0
2014-03-26 11:00:00,11.55,11.6,11.53,11.54,194400.0,10.3196,10.3642,10.3017,10.3106,194400.0
2014-03-26 12:00:00,11.54,11.56,11.53,11.54,332000.0,10.3106,10.3285,10.3017,10.3106,332000.0
2014-03-26 13:00:00,11.54,11.55,11.46,11.48,330400.0,10.3106,10.3196,10.2392,10.257,330400.0
2014-03-26 14:00:00,11.48,11.51,11.45,11.51,394400.0,10.257,10.2838,10.2302,10.2838,394400.0
2014-03-26 15:00:00,11.51,11.51,11.43,11.44,1030400.0,10.2838,10.2838,10.2124,10.2213,1030400.0
2014-03-27 09:30:00,11.48,11.48,11.34,11.4,193600.0,10.257,10.257,10.1319,10.1855,193600.0
2014-03-27 10:00:00,11.39,11.46,11.38,11.42,246400.0,10.1766,10.2392,10.1677,10.2034,246400.0
2014-03-27 11:00:00,11.43,11.43,11.37,11.4,348800.0,10.2124,10.2124,10.1587,10.1855,348800.0
2014-03-27 12:00:00,11.39,11.41,11.37,11.39,124800.0,10.1766,10.1945,10.1587,10.1766,124800.0
2014-03-27 13:00:00,11.38,11.41,11.37,11.38,240000.0,10.1677,10.1945,10.1587,10.1677,240000.0
2014-03-27 14:00:00,11.38,11.38,11.35,11.36,296800.0,10.1677,10.1677,10.1409,10.1498,296800.0
2014-03-27 15:00:00,11.37,11.37,11.35,11.35,2009600.0,10.1587,10.1587,10.1409,10.1409,2009600.0
2014-03-28 09:30:00,11.38,11.46,11.32,11.46,194400.0,10.1677,10.2392,10.1141,10.2392,194400.0
2014-03-28 10:00:00,11.46,11.54,11.46,11.53,384800.0,10.2392,10.3106,10.2392,10.3017,384800.0
2014-03-28 11:00:00,11.52,11.53,11.5,11.53,195200.0,10.2928,10.3017,10.2749,10.3017,195200.0
2014-03-28 12:00:00,11.52,11.54,11.51,11.51,163200.0,10.2928,10.3106,10.2838,10.2838,163200.0
2014-03-28 13:00:00,11.51,11.52,11.47,11.51,332000.0,10.2838,10.2928,10.2481,10.2838,332000.0
2014-03-28 14:00:00,11.5,11.51,11.45,11.46,394400.0,10.2749,10.2838,10.2302,10.2392,394400.0
2014-03-28 15:00:00,11.46,11.47,11.43,11.45,984000.0,10.2392,10.2481,10.2124,10.2302,984000.0
2014-03-31 09:30:00,11.52,11.54,11.38,11.39,619200.0,10.2928,10.3106,10.1677,10.1766,619200.0
2014-03-31 10:00:00,11.39,11.4,11.31,11.39,979200.0,10.1766,10.1855,10.1051,10.1766,979200.0
2014-03-31 11:00:00,11.4,11.44,11.37,11.44,762400.0,10.1855,10.2213,10.1587,10.2213,762400.0
2014-03-31 12:00:00,11.44,11.49,11.44,11.47,312800.0,10.2213,10.266,10.2213,10.2481,312800.0
2014-03-31 13:00:00,11.47,11.51,11.47,11.48,6656800.0,10.2481,10.2838,10.2481,10.257,6656800.0
2014-03-31 14:00:00,11.48,11.49,11.44,11.44,546400.0,10.257,10.266,10.2213,10.2213,546400.0
2014-03-31 15:00:00,11.44,11.46,11.43,11.46,1433600.0,10.2213,10.2392,10.2124,10.2392,1433600.0
2014-04-01 09:30:00,11.49,11.52,11.44,11.47,300000.0,10.266,10.2928,10.2213,10.2481,300000.0
2014-04-01 10:00:00,11.47,11.51,11.46,11.47,396800.0,10.2481,10.2838,10.2392,10.2481,396800.0
2014-04-01 11:00:00,11.47,11.47,11.44,11.44,401600.0,10.2481,10.2481,10.2213,10.2213,401600.0
2014-04-01 12:00:00,11.44,11.44,11.42,11.42,421600.0,10.2213,10.2213,10.2034,10.2034,421600.0
2014-04-01 13:00:00,11.42,11.43,11.4,11.41,462400.0,10.2034,10.2124,10.1855,10.1945,462400.0
2014-04-01 14:00:00,11.41,11.49,11.41,11.49,530400.0,10.1945,10.266,10.1945,10.266,530400.0
2014-04-01 15:00:00,11.49,11.53,11.49,11.53,1192800.0,10.266,10.3017,10.266,10.3017,1192800.0
2014-04-02 09:30:00,11.54,11.62,11.52,11.59,180000.0,10.3106,10.3821,10.2928,10.3553,180000.0
2014-04-02 10:00:00,11.6,11.68,11.59,11.67,427200.0,10.3642,10.4357,10.3553,10.4268,427200.0
2014-04-02 11:00:00,11.67,11.67,11.62,11.66,395200.0,10.4268,10.4268,10.3821,10.4178,395200.0
2014-04-02 12:00:00,11.66,11.71,11.65,11.71,277600.0,10.4178,10.4625,10.4089,10.4625,277600.0
2014-04-02 13:00:00,11.71,11.71,11.66,11.67,303200.0,10.4625,10.4625,10.4178,10.4268,303200.0
2014-04-02 14:00:00,11.67,11.69,11.66,11.69,267200.0,10.4268,10.4447,10.4178,10.4447,267200.0
2014-04-02 15:00:00,11.69,11.77,11.68,11.75,1764800.0,10.4447,10.5161,10.4357,10.4983,1764800.0
2014-04-03 09:30:00,11.73,11.74,11.68,11.71,222400.0,10.4804,10.4893,10.4357,10.4625,222400.0
2014-04-03 10:00:00,11.71,11.72,11.65,11.67,405600.0,10.4625,10.4715,10.4089,10.4268,405600.0
2014-04-03 11:00:00,11.67,11.67,11.62,11.63,393600.0,10.4268,10.4268,10.3821,10.391,393600.0
2014-04-03 12:00:00,11.62,11.65,11.62,11.64,244000.0,10.3821,10.4089,10.3821,10.4,244000.0
2014-04-03 13:00:00,11.64,11.68,11.63,11.67,263200.0,10.4,10.4357,10.391,10.4268,263200.0
2014-04-03 14:00:00,11.66,11.7,11.66,11.69,542400.0,10.4178,10.4536,10.4178,10.4447,542400.0
2014-04-03 15:00:00,11.7,11.73,11.68,11.72,823200.0,10.4536,10.4804,10.4357,10.4715,823200.0
2014-04-04 09:30:00,11.77,11.84,11.75,11.84,291200.0,10.5161,10.5787,10.4983,10.5787,291200.0
2014-04-04 10:00:00,11.84,11.93,11.84,11.88,1060000.0,10.5787,10.6591,10.5787,10.6144,1060000.0
2014-04-04 11:00:00,11.88,11.88,11.71,11.75,475200.0,10.6144,10.6144,10.4625,10.4983,475200.0
2014-04-04 12:00:00,11.74,11.74,11.66,11.68,276800.0,10.4893,10.4893,10.4178,10.4357,276800.0
2014-04-04 13:00:00,11.68,11.69,11.65,11.65,426400.0,10.4357,10.4447,10.4089,10.4089,426400.0
2014-04-04 14:00:00,11.65,11.67,11.58,11.6,534400.0,10.4089,10.4268,10.3464,10.3642,534400.0
2014-04-04 15:00:00,11.61,11.63,11.58,11.6,1012000.0,10.3732,10.391,10.3464,10.3642,1012000.0
2014-04-07 09:30:00,11.55,11.58,11.49,11.54,269600.0,10.3196,10.3464,10.266,10.3106,269600.0
2014-04-07 10:00:00,11.54,11.58,11.49,11.52,504800.0,10.3106,10.3464,10.266,10.2928,504800.0
2014-04-07 11:00:00,11.51,11.54,11.49,11.49,260800.0,10.2838,10.3106,10.266,10.266,260800.0
2014-04-07 12:00:00,11.49,11.5,11.45,11.49,288000.0,10.266,10.2749,10.2302,10.266,288000.0
2014-04-07 13:00:00,11.49,11.49,11.43,11.43,309600.0,10.266,10.266,10.2124,10.2124,309600.0
2014-04-07 14:00:00,11.43,11.47,11.38,11.47,440800.0,10.2124,10.2481,10.1677,10.2481,440800.0
2014-04-07 15:00:00,11.47,11.51,11.43,11.43,760000.0,10.2481,10.2838,10.2124,10.2124,760000.0
2014-04-08 09:30:00,11.43,11.44,11.39,11.42,364000.0,10.2124,10.2213,10.1766,10.2034,364000.0
2014-04-08 10:00:00,11.42,11.45,11.34,11.4,512800.0,10.2034,10.2302,10.1319,10.1855,512800.0
2014-04-08 11:00:00,11.4,11.45,11.4,11.42,460800.0,10.1855,10.2302,10.1855,10.2034,460800.0
2014-04-08 12:00:00,11.41,11.45,11.4,11.44,421600.0,10.1945,10.2302,10.1855,10.2213,421600.0
2014-04-08 13:00:00,11.44,11.47,11.44,11.47,479200.0,10.2213,10.2481,10.2213,10.2481,479200.0
2014-04-08 14:00:00,11.47,11.47,11.44,11.46,530400.0,10.2481,10.2481,10.2213,10.2392,530400.0
2014-04-08 15:00:00,11.46,11.5,11.46,11.47,671200.0,10.2392,10.2749,10.2392,10.2481,671200.0
2014-04-09 09:30:00,11.46,11.52,11.46,11.49,304000.0,10.2392,10.2928,10.2392,10.266,304000.0
2014-04-09 10:00:00,11.49,11.55,11.44,11.54,730400.0,10.266,10.3196,10.2213,10.3106,730400.0
2014-04-09 11:00:00,11.53,11.57,11.51,11.54,565600.0,10.3017,10.3374,10.2838,10.3106,565600.0
2014-04-09 12:00:00,11.54,11.58,11.52,11.57,391200.0,10.3106,10.3464,10.2928,10.3374,391200.0
2014-04-09 13:00:00,11.57,11.58,11.53,11.54,171200.0,10.3374,10.3464,10.3017,10.3106,171200.0
2014-04-09 14:00:00,11.54,11.66,11.54,11.64,816000.0,10.3106,10.4178,10.3106,10.4,816000.0
2014-04-09 15:00:00,11.64,11.67,11.63,11.64,1323200.0,10.4,10.4268,10.391,10.4,1323200.0
2014-04-10 09:30:00,11.65,11.67,11.62,11.64,157600.0,10.4089,10.4268,10.3821,10.4,157600.0
2014-04-10 10:00:00,11.64,11.65,11.56,11.57,336800.0,10.4,10.4089,10.3285,10.3374,336800.0
2014-04-10 11:00:00,11.56,11.56,11.52,11.53,177600.0,10.3285,10.3285,10.2928,10.3017,177600.0
2014-04-10 12:00:00,11.53,11.54,11.48,11.49,172800.0,10.3017,10.3106,10.257,10.266,172800.0
2014-04-10 13:00:00,11.49,11.51,11.45,11.5,264000.0,10.266,10.2838,10.2302,10.2749,264000.0
2014-04-10 14:00:00,11.49,11.51,11.42,11.43,357600.0,10.266,10.2838,10.2034,10.2124,357600.0
2014-04-10 15:00:00,11.43,11.43,11.38,11.38,1243200.0,10.2124,10.2124,10.1677,10.1677,1243200.0
2014-04-11 09:30:00,11.35,11.46,11.31,11.44,188800.0,10.1409,10.2392,10.1051,10.2213,188800.0
2014-04-11 10:00:00,11.44,11.44,11.36,11.39,646400.0,10.2213,10.2213,10.1498,10.1766,646400.0
2014-04-11 11:00:00,11.38,11.43,11.29,11.33,428800.0,10.1677,10.2124,10.0873,10.123,428800.0
2014-04-11 12:00:00,11.33,11.37,11.33,11.36,526400.0,10.123,10.1587,10.123,10.1498,526400.0
2014-04-11 13:00:00,11.36,11.36,11.3,11.35,442400.0,10.1498,10.1498,10.0962,10.1409,442400.0
2014-04-11 14:00:00,11.35,11.37,11.31,11.35,780800.0,10.1409,10.1587,10.1051,10.1409,780800.0
2014-04-11 15:00:00,11.35,11.38,11.32,11.32,1264000.0,10.1409,10.1677,10.1141,10.1141,1264000.0
2014-04-14 09:30:00,11.44,11.45,11.31,11.34,247200.0,10.2213,10.2302,10.1051,10.1319,247200.0
2014-04-14 10:00:00,11.32,11.4,11.31,11.4,170400.0,10.1141,10.1855,10.1051,10.1855,170400.0
2014-04-14 11:00:00,11.39,11.41,11.37,11.38,152000.0,10.1766,10.1945,10.1587,10.1677,152000.0
2014-04-14 12:00:00,11.37,11.4,11.36,11.38,82400.0,10.1587,10.1855,10.1498,10.1677,82400.0
2014-04-14 13:00:00,11.38,11.39,11.36,11.36,107200.0,10.1677,10.1766,10.1498,10.1498,107200.0
2014-04-14 14:00:00,11.36,11.38,11.33,11.35,206400.0,10.1498,10.1677,10.123,10.1409,206400.0
2014-04-14 15:00:00,11.34,11.41,11.29,11.41,612800.0,10.1319,10.1945,10.0873,10.1945,612800.0
2014-04-15 09:30:00,11.43,11.52,11.41,11.49,100000.0,10.2124,10.2928,10.1945,10.266,100000.0
2014-04-15 10:00:00,11.49,11.51,11.36,11.38,165600.0,10.266,10.2838,10.1498,10.1677,165600.0
2014-04-15 11:00:00,11.37,11.41,11.34,11.36,234400.0,10.1587,10.1945,10.1319,10.1498,234400.0
2014-04-15 12:00:00,11.37,11.37,11.31,11.32,186400.0,10.1587,10.1587,10.1051,10.1141,186400.0
2014-04-15 13:00:00,11.31,11.41,11.31,11.4,191200.0,10.1051,10.1945,10.1051,10.1855,191200.0
2014-04-15 14:00:00,11.41,11.45,11.39,11.44,1133600.0,10.1945,10.2302,10.1766,10.2213,1133600.0
2014-04-15 15:00:00,11.43,11.47,11.39,11.42,1795200.0,10.2124,10.2481,10.1766,10.2034,1795200.0
2014-04-16 09:30:00,11.53,11.58,11.46,11.51,232000.0,10.3017,10.3464,10.2392,10.2838,232000.0
2014-04-16 10:00:00,11.5,11.56,11.49,11.53,316000.0,10.2749,10.3285,10.266,10.3017,316000.0
2014-04-16 11:00:00,11.51,11.62,11.51,11.62,302400.0,10.2838,10.3821,10.2838,10.3821,302400.0
2014-04-16 12:00:00,11.61,11.67,11.61,11.61,426400.0,10.3732,10.4268,10.3732,10.3732,426400.0
2014-04-16 13:00:00,11.61,11.65,11.6,11.65,353600.0,10.3732,10.4089,10.3642,10.4089,353600.0
2014-04-16 14:00:00,11.65,11.66,11.62,11.66,253600.0,10.4089,10.4178,10.3821,10.4178,253600.0
2014-04-16 15:00:00,11.66,11.68,11.64,11.67,759200.0,10.4178,10.4357,10.4,10.4268,759200.0
2014-04-17 09:30:00,11.66,11.69,11.61,11.65,577600.0,10.4178,10.4447,10.3732,10.4089,577600.0
2014-04-17 10:00:00,11.64,11.73,11.63,11.7,284800.0,10.4,10.4804,10.391,10.4536,284800.0
2014-04-17 11:00:00,11.71,11.72,11.66,11.69,233600.0,10.4625,10.4715,10.4178,10.4447,233600.0
2014-04-17 12:00:00,11.69,11.74,11.69,11.74,303200.0,10.4447,10.4893,10.4447,10.4893,303200.0
2014-04-17 13:00:00,11.73,11.76,11.73,11.75,264800.0,10.4804,10.5072,10.4804,10.4983,264800.0
2014-04-17 14:00:00,11.75,11.77,11.74,11.77,232800.0,10.4983,10.5161,10.4893,10.5161,232800.0
2014-04-17 15:00:00,11.77,11.8,11.76,11.77,736800.0,10.5161,10.5429,10.5072,10.5161,736800.0
2014-04-21 09:30:00,11.76,11.83,11.76,11.83,208800.0,10.5072,10.5697,10.5072,10.5697,208800.0
2014-04-21 10:00:00,11.83,11.87,11.74,11.77,453600.0,10.5697,10.6055,10.4893,10.5161,453600.0
2014-04-21 11:00:00,11.77,11.83,11.76,11.82,258400.0,10.5161,10.5697,10.5072,10.5608,258400.0
2014-04-21 12:00:00,11.82,11.84,11.81,11.82,185600.0,10.5608,10.5787,10.5519,10.5608,185600.0
2014-04-21 13:00:00,11.83,11.83,11.8,11.83,152000.0,10.5697,10.5697,10.5429,10.5697,152000.0
2014-04-21 14:00:00,11.82,11.83,11.77,11.79,469600.0,10.5608,10.5697,10.5161,10.534,469600.0
2014-04-21 15:00:00,11.79,11.8,11.77,11.79,1481600.0,10.534,10.5429,10.5161,10.534,1481600.0
2014-04-22 09:30:00,11.78,11.82,11.76,11.78,713600.0,10.5251,10.5608,10.5072,10.5251,713600.0
2014-04-22 10:00:00,11.78,11.84,11.77,11.82,755200.0,10.5251,10.5787,10.5161,10.5608,755200.0
2014-04-22 11:00:00,11.83,11.88,11.82,11.86,492000.0,10.5697,10.6144,10.5608,10.5965,492000.0
2014-04-22 12:00:00,11.86,11.88,11.83,11.88,451200.0,10.5965,10.6144,10.5697,10.6144,451200.0
2014-04-22 13:00:00,11.88,11.9,11.86,11.87,268800.0,10.6144,10.6323,10.5965,10.6055,268800.0
2014-04-22 14:00:00,11.87,11.89,11.85,11.88,335200.0,10.6055,10.6233,10.5876,10.6144,335200.0
2014-04-22 15:00:00,11.88,11.88,11.83,11.88,1592000.0,10.6144,10.6144,10.5697,10.6144,1592000.0
2014-04-23 09:30:00,11.99,11.99,11.75,11.82,368800.0,10.7127,10.7127,10.4983,10.5608,368800.0
2014-04-23 10:00:00,11.82,11.96,11.81,11.91,566400.0,10.5608,10.6859,10.5519,10.6412,566400.0
2014-04-23 11:00:00,11.92,11.94,11.88,11.93,308800.0,10.6502,10.668,10.6144,10.6591,308800.0
2014-04-23 12:00:00,11.92,11.92,11.87,11.88,234400.0,10.6502,10.6502,10.6055,10.6144,234400.0
2014-04-23 13:00:00,11.88,11.94,11.87,11.9,527200.0,10.6144,10.668,10.6055,10.6323,527200.0
2014-04-23 14:00:00,11.9,11.9,11.83,11.86,602400.0,10.6323,10.6323,10.5697,10.5965,602400.0
2014-04-23 15:00:00,11.86,11.95,11.85,11.94,1801600.0,10.5965,10.677,10.5876,10.668,1801600.0
2014-04-24 09:30:00,12.02,12.06,11.96,12.01,603200.0,10.7395,10.7752,10.6859,10.7306,603200.0
2014-04-24 10:00:00,12.0,12.06,11.96,12.0,780000.0,10.7216,10.7752,10.6859,10.7216,780000.0
2014-04-24 11:00:00,11.99,12.06,11.97,12.05,552000.0,10.7127,10.7752,10.6948,10.7663,552000.0
2014-04-24 12:00:00,12.05,12.06,11.98,12.01,541600.0,10.7663,10.7752,10.7038,10.7306,541600.0
2014-04-24 13:00:00,12.01,12.05,11.99,12.0,643200.0,10.7306,10.7663,10.7127,10.7216,643200.0
2014-04-24 14:00:00,12.0,12.04,12.0,12.04,748000.0,10.7216,10.7574,10.7216,10.7574,748000.0
2014-04-24 15:00:00,12.05,12.06,12.02,12.04,9414400.0,10.7663,10.7752,10.7395,10.7574,9414400.0
2014-04-25 09:30:00,12.04,12.04,11.9,11.9,595200.0,10.7574,10.7574,10.6323,10.6323,595200.0
2014-04-25 10:00:00,11.9,11.93,11.82,11.84,496000.0,10.6323,10.6591,10.5608,10.5787,496000.0
2014-04-25 11:00:00,11.83,11.83,11.79,11.81,560000.0,10.5697,10.5697,10.534,10.5519,560000.0
2014-04-25 12:00:00,11.81,11.81,11.79,11.79,361600.0,10.5519,10.5519,10.534,10.534,361600.0
2014-04-25 13:00:00,11.79,11.8,11.77,11.79,398400.0,10.534,10.5429,10.5161,10.534,398400.0
2014-04-25 14:00:00,11.8,11.85,11.79,11.83,497600.0,10.5429,10.5876,10.534,10.5697,497600.0
2014-04-25 15:00:00,11.83,11.88,11.82,11.84,1456000.0,10.5697,10.6144,10.5608,10.5787,1456000.0
2014-04-28 09:30:00,11.92,11.95,11.8,11.85,235200.0,10.6502,10.677,10.5429,10.5876,235200.0
2014-04-28 10:00:00,11.86,11.89,11.83,11.85,800800.0,10.5965,10.6233,10.5697,10.5876,800800.0
2014-04-28 11:00:00,11.85,11.86,11.77,11.78,726400.0,10.5876,10.5965,10.5161,10.5251,726400.0
2014-04-28 12:00:00,11.77,11.8,11.76,11.78,674400.0,10.5161,10.5429,10.5072,10.5251,674400.0
2014-04-28 13:00:00,11.78,11.78,11.72,11.74,746400.0,10.5251,10.5251,10.4715,10.4893,746400.0
2014-04-28 14:00:00,11.74,11.81,11.71,11.8,1269600.0,10.4893,10.5519,10.4625,10.5429,1269600.0
2014-04-28 15:00:00,11.8,11.9,11.79,11.85,1424000.0,10.5429,10.6323,10.534,10.5876,1424000.0
2014-04-29 09:30:00,11.85,11.88,11.82,11.87,253600.0,10.5876,10.6144,10.5608,10.6055,253600.0
2014-04-29 10:00:00,11.86,11.89,11.83,11.87,700800.0,10.5965,10.6233,10.5697,10.6055,700800.0
2014-04-29 11:00:00,11.88,11.89,11.86,11.87,556800.0,10.6144,10.6233,10.5965,10.6055,556800.0
2014-04-29 12:00:00,11.88,11.89,11.87,11.88,632800.0,10.6144,10.6233,10.6055,10.6144,632800.0
2014-04-29 13:00:00,11.88,11.88,11.87,11.88,707200.0,10.6144,10.6144,10.6055,10.6144,707200.0
2014-04-29 14:00:00,11.89,11.9,11.87,11.88,1183200.0,10.6233,10.6323,10.6055,10.6144,1183200.0
2014-04-29 15:00:00,11.88,11.88,11.87,11.88,2416000.0,10.6144,10.6144,10.6055,10.6144,2416000.0
2014-04-30 09:30:00,11.87,11.89,11.79,11.86,444800.0,10.6055,10.6233,10.534,10.5965,444800.0
2014-04-30 10:00:00,11.86,11.92,11.86,11.9,638400.0,10.5965,10.6502,10.5965,10.6323,638400.0
2014-04-30 11:00:00,11.91,11.91,11.88,11.89,290400.0,10.6412,10.6412,10.6144,10.6233,290400.0
2014-04-30 12:00:00,11.9,11.91,11.89,11.91,236000.0,10.6323,10.6412,10.6233,10.6412,236000.0
2014-04-30 13:00:00,11.91,11.92,11.88,11.9,704000.0,10.6412,10.6502,10.6144,10.6323,704000.0
2014-04-30 14:00:00,11.89,11.94,11.88,11.93,564000.0,10.6233,10.668,10.6144,10.6591,564000.0
2014-04-30 15:00:00,11.93,11.93,11.89,11.92,1051200.0,10.6591,10.6591,10.6233,10.6502,1051200.0
2014-05-01 09:30:00,11.94,12.05,11.88,12.03,796000.0,10.668,10.7663,10.6144,10.7484,796000.0
2014-05-01 10:00:00,12.02,12.05,11.95,12.04,428800.0,10.7395,10.7663,10.677,10.7574,428800.0
2014-05-01 11:00:00,12.05,12.08,12.02,12.06,447200.0,10.7663,10.7931,10.7395,10.7752,447200.0
2014-05-01 12:00:00,12.05,12.06,12.02,12.03,423200.0,10.7663,10.7752,10.7395,10.7484,423200.0
2014-05-01 13:00:00,12.03,12.04,12.0,12.02,796800.0,10.7484,10.7574,10.7216,10.7395,796800.0
2014-05-01 14:00:00,12.02,12.05,12.01,12.03,632000.0,10.7395,10.7663,10.7306,10.7484,632000.0
2014-05-01 15:00:00,12.03,12.05,12.02,12.04,1148000.0,10.7484,10.7663,10.7395,10.7574,1148000.0
2014-05-02 09:30:00,12.02,12.05,12.01,12.04,333600.0,10.7395,10.7663,10.7306,10.7574,333600.0
2014-05-02 10:00:00,12.05,12.05,11.97,12.0,513600.0,10.7663,10.7663,10.6948,10.7216,513600.0
2014-05-02 11:00:00,12.0,12.06,11.98,12.05,380000.0,10.7216,10.7752,10.7038,10.7663,380000.0
2014-05-02 12:00:00,12.05,12.06,12.03,12.03,124000.0,10.7663,10.7752,10.7484,10.7484,124000.0
2014-05-02 13:00:00,12.03,12.03,11.97,11.97,171200.0,10.7484,10.7484,10.6948,10.6948,171200.0
2014-05-02 14:00:00,11.97,12.0,11.95,11.98,400800.0,10.6948,10.7216,10.677,10.7038,400800.0
2014-05-02 15:00:00,11.97,11.99,11.94,11.97,859200.0,10.6948,10.7127,10.668,10.6948,859200.0
2014-05-05 09:30:00,11.91,11.94,11.86,11.93,442400.0,10.6412,10.668,10.5965,10.6591,442400.0
2014-05-05 10:00:00,11.94,12.04,11.93,12.01,585600.0,10.668,10.7574,10.6591,10.7306,585600.0
2014-05-05 11:00:00,12.01,12.03,11.99,12.01,561600.0,10.7306,10.7484,10.7127,10.7306,561600.0
2014-05-05 12:00:00,12.01,12.04,12.01,12.02,415200.0,10.7306,10.7574,10.7306,10.7395,415200.0
2014-05-05 13:00:00,12.02,12.04,12.02,12.03,360000.0,10.7395,10.7574,10.7395,10.7484,360000.0
2014-05-05 14:00:00,12.03,12.06,12.03,12.06,205600.0,10.7484,10.7752,10.7484,10.7752,205600.0
2014-05-05 15:00:00,12.06,12.08,12.05,12.07,933600.0,10.7752,10.7931,10.7663,10.7842,933600.0
2014-05-06 09:30:00,12.03,12.06,11.94,11.95,334400.0,10.7484,10.7752,10.668,10.677,334400.0
2014-05-06 10:00:00,11.96,11.98,11.93,11.94,447200.0,10.6859,10.7038,10.6591,10.668,447200.0
2014-05-06 11:00:00,11.94,11.97,11.92,11.96,632800.0,10.668,10.6948,10.6502,10.6859,632800.0
2014-05-06 12:00:00,11.96,11.97,11.92,11.92,632000.0,10.6859,10.6948,10.6502,10.6502,632000.0
2014-05-06 13:00:00,11.93,11.95,11.91,11.92,1026400.0,10.6591,10.677,10.6412,10.6502,1026400.0
2014-05-06 14:00:00,11.92,11.95,11.92,11.94,898400.0,10.6502,10.677,10.6502,10.668,898400.0
2014-05-06 15:00:00,11.94,11.96,11.91,11.92,1778400.0,10.668,10.6859,10.6412,10.6502,1778400.0
2014-05-07 09:30:00,11.94,11.95,11.82,11.82,483200.0,10.668,10.677,10.5608,10.5608,483200.0
2014-05-07 10:00:00,11.83,11.87,11.77,11.87,1232000.0,10.5697,10.6055,10.5161,10.6055,1232000.0
2014-05-07 11:00:00,11.87,11.96,11.83,11.94,624800.0,10.6055,10.6859,10.5697,10.668,624800.0
2014-05-07 12:00:00,11.94,11.94,11.89,11.89,411200.0,10.668,10.668,10.6233,10.6233,411200.0
2014-05-07 13:00:00,11.89,11.93,11.88,11.89,484000.0,10.6233,10.6591,10.6144,10.6233,484000.0
2014-05-07 14:00:00,11.89,11.95,11.88,11.94,370400.0,10.6233,10.677,10.6144,10.668,370400.0
2014-05-07 15:00:00,11.94,11.96,11.91,11.96,826400.0,10.668,10.6859,10.6412,10.6859,826400.0
2014-05-08 09:30:00,11.94,11.99,11.94,11.97,351200.0,10.668,10.7127,10.668,10.6948,351200.0
2014-05-08 10:00:00,11.97,12.04,11.97,12.02,510400.0,10.6948,10.7574,10.6948,10.7395,510400.0
2014-05-08 11:00:00,12.02,12.06,12.02,12.03,372000.0,10.7395,10.7752,10.7395,10.7484,372000.0
2014-05-08 12:00:00,12.03,12.04,11.97,11.99,184800.0,10.7484,10.7574,10.6948,10.7127,184800.0
2014-05-08 13:00:00,11.99,12.01,11.94,11.94,192800.0,10.7127,10.7306,10.668,10.668,192800.0
2014-05-08 14:00:00,11.94,11.96,11.91,11.93,678400.0,10.668,10.6859,10.6412,10.6591,678400.0
2014-05-08 15:00:00,11.93,11.96,11.9,11.94,1414400.0,10.6591,10.6859,10.6323,10.668,1414400.0
2014-05-09 09:30:00,11.94,11.97,11.82,11.88,667200.0,10.668,10.6948,10.5608,10.6144,667200.0
2014-05-09 10:00:00,11.86,11.94,11.85,11.9,1064000.0,10.5965,10.668,10.5876,10.6323,1064000.0
2014-05-09 11:00:00,11.9,11.96,11.88,11.95,595200.0,10.6323,10.6859,10.6144,10.677,595200.0
2014-05-09 12:00:00,11.94,12.02,11.94,12.0,664800.0,10.668,10.7395,10.668,10.7216,664800.0
2014-05-09 13:00:00,12.0,12.01,11.93,11.94,584000.0,10.7216,10.7306,10.6591,10.668,584000.0
2014-05-09 14:00:00,11.94,11.97,11.94,11.97,273600.0,10.668,10.6948,10.668,10.6948,273600.0
2014-05-09 15:00:00,11.98,12.0,11.96,12.0,544000.0,10.7038,10.7216,10.6859,10.7216,544000.0
2014-05-12 09:30:00,12.03,12.06,11.99,12.06,458400.0,10.7484,10.7752,10.7127,10.7752,458400.0
2014-05-12 10:00:00,12.06,12.12,12.06,12.09,1195200.0,10.7752,10.8288,10.7752,10.802,1195200.0
2014-05-12 11:00:00,12.08,12.11,12.04,12.04,610400.0,10.7931,10.8199,10.7574,10.7574,610400.0
2014-05-12 12:00:00,12.04,12.07,12.03,12.05,610400.0,10.7574,10.7842,10.7484,10.7663,610400.0
2014-05-12 13:00:00,12.05,12.06,12.01,12.03,556000.0,10.7663,10.7752,10.7306,10.7484,556000.0
2014-05-12 14:00:00,12.03,12.06,12.02,12.06,587200.0,10.7484,10.7752,10.7395,10.7752,587200.0
2014-05-12 15:00:00,12.06,12.1,12.06,12.08,982400.0,10.7752,10.811,10.7752,10.7931,982400.0
2014-05-13 09:30:00,12.05,12.11,12.04,12.05,286400.0,10.7663,10.8199,10.7574,10.7663,286400.0
2014-05-13 10:00:00,12.05,12.08,12.04,12.06,457600.0,10.7663,10.7931,10.7574,10.7752,457600.0
2014-05-13 11:00:00,12.07,12.07,12.01,12.01,355200.0,10.7842,10.7842,10.7306,10.7306,355200.0
2014-05-13 12:00:00,12.0,12.04,12.0,12.03,318400.0,10.7216,10.7574,10.7216,10.7484,318400.0
2014-05-13 13:00:00,12.03,12.04,12.0,12.01,378400.0,10.7484,10.7574,10.7216,10.7306,378400.0
2014-05-13 14:00:00,12.01,12.03,12.01,12.02,246400.0,10.7306,10.7484,10.7306,10.7395,246400.0
2014-05-13 15:00:00,12.02,12.03,12.01,12.02,785600.0,10.7395,10.7484,10.7306,10.7395,785600.0
2014-05-14 09:30:00,12.02,12.02,11.93,11.97,105600.0,10.7395,10.7395,10.6591,10.6948,105600.0
2014-05-14 10:00:00,11.99,11.99,11.95,11.96,336800.0,10.7127,10.7127,10.677,10.6859,336800.0
2014-05-14 11:00:00,11.96,11.98,11.94,11.94,269600.0,10.6859,10.7038,10.668,10.668,269600.0
2014-05-14 12:00:00,11.94,11.95,11.93,11.94,236800.0,10.668,10.677,10.6591,10.668,236800.0
2014-05-14 13:00:00,11.94,11.95,11.94,11.95,214400.0,10.668,10.677,10.668,10.677,214400.0
2014-05-14 14:00:00,11.95,11.95,11.93,11.94,348000.0,10.677,10.677,10.6591,10.668,348000.0
2014-05-14 15:00:00,11.94,11.95,11.93,11.95,772000.0,10.668,10.677,10.6591,10.677,772000.0
2014-05-15 09:30:00,11.94,11.96,11.87,11.89,346400.0,10.668,10.6859,10.6055,10.6233,346400.0
2014-05-15 10:00:00,11.9,11.9,11.81,11.83,747200.0,10.6323,10.6323,10.5519,10.5697,747200.0
2014-05-15 11:00:00,11.83,11.84,11.78,11.79,620000.0,10.5697,10.5787,10.5251,10.534,620000.0
2014-05-15 12:00:00,11.79,11.83,11.79,11.82,438400.0,10.534,10.5697,10.534,10.5608,438400.0
2014-05-15 13:00:00,11.83,11.83,11.8,11.83,445600.0,10.5697,10.5697,10.5429,10.5697,445600.0
2014-05-15 14:00:00,11.84,11.87,11.81,11.87,628800.0,10.5787,10.6055,10.5519,10.6055,628800.0
2014-05-15 15:00:00,11.87,11.89,11.85,11.85,917600.0,10.6055,10.6233,10.5876,10.5876,917600.0
2014-05-16 09:30:00,11.82,11.92,11.81,11.91,772000.0,10.5608,10.6502,10.5519,10.6412,772000.0
2014-05-16 10:00:00,11.92,11.94,11.85,11.93,536800.0,10.6502,10.668,10.5876,10.6591,536800.0
2014-05-16 11:00:00,11.93,11.95,11.92,11.94,591200.0,10.6591,10.677,10.6502,10.668,591200.0
2014-05-16 12:00:00,11.94,11.95,11.94,11.94,684800.0,10.668,10.677,10.668,10.668,684800.0
2014-05-16 13:00:00,11.94,11.94,11.9,11.91,608800.0,10.668,10.668,10.6323,10.6412,608800.0
2014-05-16 14:00:00,11.91,11.92,11.89,11.92,663200.0,10.6412,10.6502,10.6233,10.6502,663200.0
2014-05-16 15:00:00,11.92,11.95,11.92,11.94,958400.0,10.6502,10.677,10.6502,10.668,958400.0
2014-05-19 09:30:00,11.89,11.97,11.88,11.94,257600.0,10.6233,10.6948,10.6144,10.668,257600.0
2014-05-19 10:00:00,11.95,11.99,11.94,11.99,360800.0,10.677,10.7127,10.668,10.7127,360800.0
2014-05-19 11:00:00,11.99,12.0,11.97,11.97,215200.0,10.7127,10.7216,10.6948,10.6948,215200.0
2014-05-19 12:00:00,11.97,11.98,11.94,11.94,186400.0,10.6948,10.7038,10.668,10.668,186400.0
2014-05-19 13:00:00,11.94,11.95,11.93,11.95,268800.0,10.668,10.677,10.6591,10.677,268800.0
2014-05-19 14:00:00,11.95,11.96,11.94,11.96,281600.0,10.677,10.6859,10.668,10.6859,281600.0
2014-05-19 15:00:00,11.96,11.98,11.95,11.97,556000.0,10.6859,10.7038,10.677,10.6948,556000.0
2014-05-20 09:30:00,11.96,11.99,11.88,11.9,273600.0,10.6859,10.7127,10.6144,10.6323,273600.0
2014-05-20 10:00:00,11.9,11.95,11.9,11.93,376000.0,10.6323,10.677,10.6323,10.6591,376000.0
2014-05-20 11:00:00,11.94,11.96,11.91,11.92,216000.0,10.668,10.6859,10.6412,10.6502,216000.0
2014-05-20 12:00:00,11.92,11.92,11.87,11.88,456800.0,10.6502,10.6502,10.6055,10.6144,456800.0
2014-05-20 13:00:00,11.88,11.88,11.82,11.82,658400.0,10.6144,10.6144,10.5608,10.5608,658400.0
2014-05-20 14:00:00,11.82,11.85,11.81,11.82,593600.0,10.5608,10.5876,10.5519,10.5608,593600.0
2014-05-20 15:00:00,11.82,11.86,11.81,11.82,1177600.0,10.5608,10.5965,10.5519,10.5608,1177600.0
2014-05-21 09:30:00,11.9,11.92,11.84,11.91,158400.0,10.6323,10.6502,10.5787,10.6412,158400.0
2014-05-21 10:00:00,11.92,11.92,11.86,11.86,254400.0,10.6502,10.6502,10.5965,10.5965,254400.0
2014-05-21 11:00:00,11.86,11.87,11.83,11.84,257600.0,10.5965,10.6055,10.5697,10.5787,257600.0
2014-05-21 12:00:00,11.84,11.91,11.84,11.91,329600.0,10.5787,10.6412,10.5787,10.6412,329600.0
2014-05-21 13:00:00,11.91,11.92,11.9,11.9,133600.0,10.6412,10.6502,10.6323,10.6323,133600.0
2014-05-21 14:00:00,11.91,11.92,11.87,11.89,244800.0,10.6412,10.6502,10.6055,10.6233,244800.0
2014-05-21 15:00:00,11.89,11.91,11.89,11.89,608800.0,10.6233,10.6412,10.6233,10.6233,608800.0
2014-05-22 09:30:00,11.84,11.96,11.84,11.93,191200.0,10.5787,10.6859,10.5787,10.6591,191200.0
2014-05-22 10:00:00,11.93,11.94,11.9,11.93,384800.0,10.6591,10.668,10.6323,10.6591,384800.0
2014-05-22 11:00:00,11.93,11.96,11.92,11.96,331200.0,10.6591,10.6859,10.6502,10.6859,331200.0
2014-05-22 12:00:00,11.95,11.96,11.93,11.94,195200.0,10.677,10.6859,10.6591,10.668,195200.0
2014-05-22 13:00:00,11.94,11.95,11.92,11.95,135200.0,10.668,10.677,10.6502,10.677,135200.0
2014-05-22 14:00:00,11.95,11.97,11.95,11.97,220000.0,10.677,10.6948,10.677,10.6948,220000.0
2014-05-22 15:00:00,11.97,11.97,11.93,11.93,432000.0,10.6948,10.6948,10.6591,10.6591,432000.0
2014-05-23 09:30:00,11.9,11.96,11.88,11.94,220000.0,10.6323,10.6859,10.6144,10.668,220000.0
2014-05-23 10:00:00,11.94,11.95,11.93,11.93,427200.0,10.668,10.677,10.6591,10.6591,427200.0
2014-05-23 11:00:00,11.93,11.95,11.93,11.95,340000.0,10.6591,10.677,10.6591,10.677,340000.0
2014-05-23 12:00:00,11.95,11.96,11.94,11.94,196800.0,10.677,10.6859,10.668,10.668,196800.0
2014-05-23 13:00:00,11.94,11.95,11.94,11.94,224000.0,10.668,10.677,10.668,10.668,224000.0
2014-05-23 14:00:00,11.95,11.95,11.94,11.94,446400.0,10.677,10.677,10.668,10.668,446400.0
2014-05-23 15:00:00,11.94,11.98,11.94,11.97,1112800.0,10.668,10.7038,10.668,10.6948,1112800.0
2014-05-27 09:30:00,11.99,12.02,11.97,12.01,261600.0,10.7127,10.7395,10.6948,10.7306,261600.0
2014-05-27 10:00:00,11.99,12.01,11.97,11.98,396000.0,10.7127,10.7306,10.6948,10.7038,396000.0
2014-05-27 11:00:00,11.98,11.98,11.94,11.95,168000.0,10.7038,10.7038,10.668,10.677,168000.0
2014-05-27 12:00:00,11.95,11.96,11.92,11.94,316800.0,10.677,10.6859,10.6502,10.668,316800.0
2014-05-27 13:00:00,11.94,11.97,11.93,11.96,203200.0,10.668,10.6948,10.6591,10.6859,203200.0
2014-05-27 14:00:00,11.96,11.97,11.93,11.94,226400.0,10.6859,10.6948,10.6591,10.668,226400.0
2014-05-27 15:00:00,11.94,11.95,11.93,11.94,647200.0,10.668,10.677,10.6591,10.668,647200.0
2014-05-28 09:30:00,11.9,11.96,11.88,11.93,373600.0,10.6323,10.6859,10.6144,10.6591,373600.0
2014-05-28 10:00:00,11.93,11.96,11.91,11.94,444000.0,10.6591,10.6859,10.6412,10.668,444000.0
2014-05-28 11:00:00,11.93,11.95,11.92,11.94,529600.0,10.6591,10.677,10.6502,10.668,529600.0
2014-05-28 12:00:00,11.94,11.94,11.87,11.88,910400.0,10.668,10.668,10.6055,10.6144,910400.0
2014-05-28 13:00:00,11.88,11.94,11.88,11.91,438400.0,10.6144,10.668,10.6144,10.6412,438400.0
2014-05-28 14:00:00,11.91,11.91,11.89,11.91,525600.0,10.6412,10.6412,10.6233,10.6412,525600.0
2014-05-28 15:00:00,11.91,11.94,11.9,11.91,1237600.0,10.6412,10.668,10.6323,10.6412,1237600.0
2014-05-29 09:30:00,11.94,11.99,11.89,11.98,676800.0,10.668,10.7127,10.6233,10.7038,676800.0
2014-05-29 10:00:00,11.98,11.99,11.94,11.97,383200.0,10.7038,10.7127,10.668,10.6948,383200.0
2014-05-29 11:00:00,11.97,11.99,11.97,11.98,192000.0,10.6948,10.7127,10.6948,10.7038,192000.0
2014-05-29 12:00:00,11.98,12.0,11.98,12.0,147200.0,10.7038,10.7216,10.7038,10.7216,147200.0
2014-05-29 13:00:00,11.99,11.99,11.96,11.98,200000.0,10.7127,10.7127,10.6859,10.7038,200000.0
2014-05-29 14:00:00,11.98,11.99,11.97,11.99,329600.0,10.7038,10.7127,10.6948,10.7127,329600.0
2014-05-29 15:00:00,11.99,12.0,11.99,11.99,534400.0,10.7127,10.7216,10.7127,10.7127,534400.0
2014-05-30 09:30:00,11.98,12.03,11.96,11.99,174400.0,10.7038,10.7484,10.6859,10.7127,174400.0
2014-05-30 10:00:00,11.99,12.01,11.97,11.98,151200.0,10.7127,10.7306,10.6948,10.7038,151200.0
2014-05-30 11:00:00,11.99,12.01,11.99,12.0,225600.0,10.7127,10.7306,10.7127,10.7216,225600.0
2014-05-30 12:00:00,12.0,12.01,11.93,11.94,315200.0,10.7216,10.7306,10.6591,10.668,315200.0
2014-05-30 13:00:00,11.94,11.96,11.93,11.95,332000.0,10.668,10.6859,10.6591,10.677,332000.0
2014-05-30 14:00:00,11.96,11.98,11.95,11.96,332800.0,10.6859,10.7038,10.677,10.6859,332800.0
2014-05-30 15:00:00,11.96,11.99,11.94,11.97,895200.0,10.6859,10.7127,10.668,10.6948,895200.0
2014-06-02 09:30:00,11.99,12.0,11.95,11.97,260000.0,10.7127,10.7216,10.677,10.6948,260000.0
2014-06-02 10:00:00,11.97,12.01,11.94,12.01,301600.0,10.6948,10.7306,10.668,10.7306,301600.0
2014-06-02 11:00:00,12.01,12.06,12.0,12.05,555200.0,10.7306,10.7752,10.7216,10.7663,555200.0
2014-06-02 12:00:00,12.06,12.07,12.05,12.05,260000.0,10.7752,10.7842,10.7663,10.7663,260000.0
2014-06-02 13:00:00,12.05,12.06,12.04,12.05,288000.0,10.7663,10.7752,10.7574,10.7663,288000.0
2014-06-02 14:00:00,12.05,12.06,12.03,12.06,176000.0,10.7663,10.7752,10.7484,10.7752,176000.0
2014-06-02 15:00:00,12.06,12.11,12.05,12.1,1015200.0,10.7752,10.8199,10.7663,10.811,1015200.0
2014-06-03 09:30:00,12.05,12.08,11.99,12.0,356800.0,10.7663,10.7931,10.7127,10.7216,356800.0
2014-06-03 10:00:00,12.0,12.03,11.97,11.99,428800.0,10.7216,10.7484,10.6948,10.7127,428800.0
2014-06-03 11:00:00,11.99,12.0,11.95,11.97,233600.0,10.7127,10.7216,10.677,10.6948,233600.0
2014-06-03 12:00:00,11.97,12.01,11.97,12.0,271200.0,10.6948,10.7306,10.6948,10.7216,271200.0
2014-06-03 13:00:00,12.0,12.02,12.0,12.02,183200.0,10.7216,10.7395,10.7216,10.7395,183200.0
2014-06-03 14:00:00,12.02,12.05,12.02,12.04,360800.0,10.7395,10.7663,10.7395,10.7574,360800.0
2014-06-03 15:00:00,12.04,12.06,12.04,12.06,692800.0,10.7574,10.7752,10.7574,10.7752,692800.0
2014-06-04 09:30:00,12.02,12.05,11.99,12.04,114400.0,10.7395,10.7663,10.7127,10.7574,114400.0
2014-06-04 10:00:00,12.04,12.06,12.02,12.03,162400.0,10.7574,10.7752,10.7395,10.7484,162400.0
2014-06-04 11:00:00,12.03,12.04,12.01,12.02,112000.0,10.7484,10.7574,10.7306,10.7395,112000.0
2014-06-04 12:00:00,12.03,12.04,12.02,12.03,138400.0,10.7484,10.7574,10.7395,10.7484,138400.0
2014-06-04 13:00:00,12.03,12.03,12.01,12.02,171200.0,10.7484,10.7484,10.7306,10.7395,171200.0
2014-06-04 14:00:00,12.02,12.02,12.0,12.01,288800.0,10.7395,10.7395,10.7216,10.7306,288800.0
2014-06-04 15:00:00,12.01,12.02,12.01,12.01,590400.0,10.7306,10.7395,10.7306,10.7306,590400.0
2014-06-05 09:30:00,12.03,12.09,12.03,12.05,241600.0,10.7484,10.802,10.7484,10.7663,241600.0
2014-06-05 10:00:00,12.04,12.05,12.01,12.04,764800.0,10.7574,10.7663,10.7306,10.7574,764800.0
2014-06-05 11:00:00,12.04,12.09,12.03,12.08,393600.0,10.7574,10.802,10.7484,10.7931,393600.0
2014-06-05 12:00:00,12.1,12.14,12.09,12.12,257600.0,10.811,10.8467,10.802,10.8288,257600.0
2014-06-05 13:00:00,12.12,12.13,12.09,12.1,744800.0,10.8288,10.8378,10.802,10.811,744800.0
2014-06-05 14:00:00,12.1,12.14,12.1,12.13,273600.0,10.811,10.8467,10.811,10.8378,273600.0
2014-06-05 15:00:00,12.13,12.13,12.09,12.11,1469600.0,10.8378,10.8378,10.802,10.8199,1469600.0
2014-06-06 09:30:00,12.16,12.23,12.13,12.23,319200.0,10.8646,10.9271,10.8378,10.9271,319200.0
2014-06-06 10:00:00,12.23,12.24,12.2,12.2,416000.0,10.9271,10.9361,10.9003,10.9003,416000.0
2014-06-06 11:00:00,12.2,12.22,12.19,12.2,244000.0,10.9003,10.9182,10.8914,10.9003,244000.0
2014-06-06 12:00:00,12.2,12.2,12.17,12.19,424000.0,10.9003,10.9003,10.8735,10.8914,424000.0
2014-06-06 13:00:00,12.19,12.19,12.17,12.17,248000.0,10.8914,10.8914,10.8735,10.8735,248000.0
2014-06-06 14:00:00,12.17,12.2,12.16,12.19,1510400.0,10.8735,10.9003,10.8646,10.8914,1510400.0
2014-06-06 15:00:00,12.19,12.2,12.18,12.2,1078400.0,10.8914,10.9003,10.8825,10.9003,1078400.0
2014-06-09 09:30:00,12.15,12.24,12.12,12.23,330400.0,10.8778,10.9583,10.8509,10.9494,330400.0
2014-06-09 10:00:00,12.23,12.28,12.21,12.28,427200.0,10.9494,10.9941,10.9315,10.9941,427200.0
2014-06-09 11:00:00,12.28,12.34,12.27,12.34,444800.0,10.9941,11.0479,10.9852,11.0479,444800.0
2014-06-09 12:00:00,12.34,12.34,12.31,12.32,314400.0,11.0479,11.0479,11.021,11.03,314400.0
2014-06-09 13:00:00,12.32,12.33,12.27,12.29,316800.0,11.03,11.0389,10.9852,11.0031,316800.0
2014-06-09 14:00:00,12.28,12.29,12.25,12.29,355200.0,10.9941,11.0031,10.9673,11.0031,355200.0
2014-06-09 15:00:00,12.29,12.3,12.27,12.28,783200.0,11.0031,11.0121,10.9852,10.9941,783200.0
2014-06-10 09:30:00,12.23,12.25,12.19,12.2,174400.0,10.9494,10.9673,10.9136,10.9225,174400.0
2014-06-10 10:00:00,12.2,12.22,12.18,12.22,180800.0,10.9225,10.9404,10.9046,10.9404,180800.0
2014-06-10 11:00:00,12.22,12.22,12.19,12.2,145600.0,10.9404,10.9404,10.9136,10.9225,145600.0
2014-06-10 12:00:00,12.2,12.21,12.19,12.2,123200.0,10.9225,10.9315,10.9136,10.9225,123200.0
2014-06-10 13:00:00,12.2,12.2,12.18,12.19,127200.0,10.9225,10.9225,10.9046,10.9136,127200.0
2014-06-10 14:00:00,12.19,12.21,12.19,12.21,136000.0,10.9136,10.9315,10.9136,10.9315,136000.0
2014-06-10 15:00:00,12.21,12.22,12.2,12.21,658400.0,10.9315,10.9404,10.9225,10.9315,658400.0
2014-06-11 09:30:00,12.17,12.18,12.13,12.17,127200.0,10.8957,10.9046,10.8599,10.8957,127200.0
2014-06-11 10:00:00,12.18,12.22,12.17,12.21,456800.0,10.9046,10.9404,10.8957,10.9315,456800.0
2014-06-11 11:00:00,12.21,12.24,12.2,12.23,118400.0,10.9315,10.9583,10.9225,10.9494,118400.0
2014-06-11 12:00:00,12.23,12.27,12.23,12.26,155200.0,10.9494,10.9852,10.9494,10.9762,155200.0
2014-06-11 13:00:00,12.26,12.27,12.24,12.24,149600.0,10.9762,10.9852,10.9583,10.9583,149600.0
2014-06-11 14:00:00,12.24,12.26,12.22,12.26,208000.0,10.9583,10.9762,10.9404,10.9762,208000.0
2014-06-11 15:00:00,12.25,12.28,12.25,12.26,531200.0,10.9673,10.9941,10.9673,10.9762,531200.0
2014-06-12 09:30:00,12.14,12.23,12.14,12.17,126400.0,10.8688,10.9494,10.8688,10.8957,126400.0
2014-06-12 10:00:00,12.17,12.19,12.11,12.13,318400.0,10.8957,10.9136,10.8419,10.8599,318400.0
2014-06-12 11:00:00,12.13,12.15,12.12,12.14,263200.0,10.8599,10.8778,10.8509,10.8688,263200.0
2014-06-12 12:00:00,12.14,12.17,12.13,12.14,80800.0,10.8688,10.8957,10.8599,10.8688,80800.0
2014-06-12 13:00:00,12.15,12.15,12.1,12.11,195200.0,10.8778,10.8778,10.833,10.8419,195200.0
2014-06-12 14:00:00,12.11,12.13,12.09,12.11,460000.0,10.8419,10.8599,10.824,10.8419,460000.0
2014-06-12 15:00:00,12.11,12.13,12.09,12.12,655200.0,10.8419,10.8599,10.824,10.8509,655200.0
2014-06-13 09:30:00,12.14,12.17,12.09,12.11,116800.0,10.8688,10.8957,10.824,10.8419,116800.0
2014-06-13 10:00:00,12.1,12.14,12.07,12.14,216800.0,10.833,10.8688,10.8061,10.8688,216800.0
2014-06-13 11:00:00,12.14,12.14,12.12,12.14,116800.0,10.8688,10.8688,10.8509,10.8688,116800.0
2014-06-13 12:00:00,12.14,12.15,12.11,12.12,75200.0,10.8688,10.8778,10.8419,10.8509,75200.0
2014-06-13 13:00:00,12.12,12.12,12.09,12.1,91200.0,10.8509,10.8509,10.824,10.833,91200.0
2014-06-13 14:00:00,12.1,12.12,12.09,12.09,230400.0,10.833,10.8509,10.824,10.824,230400.0
2014-06-13 15:00:00,12.09,12.11,12.06,12.1,578400.0,10.824,10.8419,10.7972,10.833,578400.0
2014-06-16 09:30:00,12.08,12.14,12.08,12.08,114400.0,10.8151,10.8688,10.8151,10.8151,114400.0
2014-06-16 10:00:00,12.09,12.12,12.08,12.09,219200.0,10.824,10.8509,10.8151,10.824,219200.0
2014-06-16 11:00:00,12.08,12.09,12.02,12.05,182400.0,10.8151,10.824,10.7614,10.7882,182400.0
2014-06-16 12:00:00,12.05,12.09,12.04,12.07,192000.0,10.7882,10.824,10.7793,10.8061,192000.0
2014-06-16 13:00:00,12.07,12.09,12.05,12.05,135200.0,10.8061,10.824,10.7882,10.7882,135200.0
2014-06-16 14:00:00,12.06,12.06,12.05,12.05,97600.0,10.7972,10.7972,10.7882,10.7882,97600.0
2014-06-16 15:00:00,12.04,12.06,12.03,12.06,364000.0,10.7793,10.7972,10.7703,10.7972,364000.0
2014-06-17 09:30:00,12.03,12.09,12.0,12.09,138400.0,10.7703,10.824,10.7435,10.824,138400.0
2014-06-17 10:00:00,12.09,12.12,12.04,12.08,228000.0,10.824,10.8509,10.7793,10.8151,228000.0
2014-06-17 11:00:00,12.08,12.11,12.05,12.1,142400.0,10.8151,10.8419,10.7882,10.833,142400.0
2014-06-17 12:00:00,12.1,12.14,12.1,12.13,254400.0,10.833,10.8688,10.833,10.8599,254400.0
2014-06-17 13:00:00,12.13,12.14,12.12,12.13,226400.0,10.8599,10.8688,10.8509,10.8599,226400.0
2014-06-17 14:00:00,12.13,12.14,12.11,12.12,231200.0,10.8599,10.8688,10.8419,10.8509,231200.0
2014-06-17 15:00:00,12.12,12.12,12.09,12.09,1015200.0,10.8509,10.8509,10.824,10.824,1015200.0
2014-06-18 09:30:00,12.09,12.11,12.02,12.03,288000.0,10.824,10.8419,10.7614,10.7703,288000.0
2014-06-18 10:00:00,12.03,12.03,11.98,11.99,757600.0,10.7703,10.7703,10.7256,10.7345,757600.0
2014-06-18 11:00:00,11.99,12.01,11.98,12.0,402400.0,10.7345,10.7524,10.7256,10.7435,402400.0
2014-06-18 12:00:00,12.0,12.01,11.98,12.01,456000.0,10.7435,10.7524,10.7256,10.7524,456000.0
2014-06-18 13:00:00,12.01,12.02,12.0,12.01,383200.0,10.7524,10.7614,10.7435,10.7524,383200.0
2014-06-18 14:00:00,12.01,12.09,12.0,12.08,554400.0,10.7524,10.824,10.7435,10.8151,554400.0
2014-06-18 15:00:00,12.08,12.13,12.08,12.13,1386400.0,10.8151,10.8599,10.8151,10.8599,1386400.0
2014-06-19 09:30:00,12.14,12.14,12.1,12.1,350400.0,10.8688,10.8688,10.833,10.833,350400.0
2014-06-19 10:00:00,12.1,12.13,12.09,12.12,260000.0,10.833,10.8599,10.824,10.8509,260000.0
2014-06-19 11:00:00,12.12,12.2,12.11,12.18,704000.0,10.8509,10.9225,10.8419,10.9046,704000.0
2014-06-19 12:00:00,12.18,12.19,12.17,12.18,245600.0,10.9046,10.9136,10.8957,10.9046,245600.0
2014-06-19 13:00:00,12.18,12.19,12.17,12.18,242400.0,10.9046,10.9136,10.8957,10.9046,242400.0
2014-06-19 14:00:00,12.18,12.19,12.16,12.17,376000.0,10.9046,10.9136,10.8867,10.8957,376000.0
2014-06-19 15:00:00,12.17,12.18,12.16,12.18,673600.0,10.8957,10.9046,10.8867,10.9046,673600.0
2014-06-20 09:30:00,12.21,12.24,12.2,12.21,1501600.0,10.9315,10.9583,10.9225,10.9315,1501600.0
2014-06-20 10:00:00,12.21,12.21,12.17,12.19,191200.0,10.9315,10.9315,10.8957,10.9136,191200.0
2014-06-20 11:00:00,12.19,12.19,12.15,12.19,236800.0,10.9136,10.9136,10.8778,10.9136,236800.0
2014-06-20 12:00:00,12.19,12.19,12.15,12.17,205600.0,10.9136,10.9136,10.8778,10.8957,205600.0
2014-06-20 13:00:00,12.17,12.19,12.17,12.19,148800.0,10.8957,10.9136,10.8957,10.9136,148800.0
2014-06-20 14:00:00,12.19,12.2,12.18,12.18,133600.0,10.9136,10.9225,10.9046,10.9046,133600.0
2014-06-20 15:00:00,12.18,12.2,12.18,12.19,700000.0,10.9046,10.9225,10.9046,10.9136,700000.0
2014-06-23 09:30:00,12.18,12.2,12.14,12.17,201600.0,10.9046,10.9225,10.8688,10.8957,201600.0
2014-06-23 10:00:00,12.17,12.18,12.13,12.15,394400.0,10.8957,10.9046,10.8599,10.8778,394400.0
2014-06-23 11:00:00,12.15,12.16,12.14,12.14,138400.0,10.8778,10.8867,10.8688,10.8688,138400.0
2014-06-23 12:00:00,12.14,12.16,12.14,12.16,116000.0,10.8688,10.8867,10.8688,10.8867,116000.0
2014-06-23 13:00:00,12.15,12.15,12.13,12.14,90400.0,10.8778,10.8778,10.8599,10.8688,90400.0
2014-06-23 14:00:00,12.13,12.15,12.13,12.14,179200.0,10.8599,10.8778,10.8599,10.8688,179200.0
2014-06-23 15:00:00,12.14,12.14,12.13,12.14,409600.0,10.8688,10.8688,10.8599,10.8688,409600.0
2014-06-24 09:30:00,12.12,12.15,12.1,12.13,126400.0,10.8509,10.8778,10.833,10.8599,126400.0
2014-06-24 10:00:00,12.13,12.15,12.13,12.14,454400.0,10.8599,10.8778,10.8599,10.8688,454400.0
2014-06-24 11:00:00,12.14,12.15,12.13,12.13,352000.0,10.8688,10.8778,10.8599,10.8599,352000.0
2014-06-24 12:00:00,12.13,12.13,12.11,12.12,160000.0,10.8599,10.8599,10.8419,10.8509,160000.0
2014-06-24 13:00:00,12.11,12.11,12.08,12.09,131200.0,10.8419,10.8419,10.8151,10.824,131200.0
2014-06-24 14:00:00,12.09,12.09,12.05,12.05,284800.0,10.824,10.824,10.7882,10.7882,284800.0
2014-06-24 15:00:00,12.05,12.05,12.01,12.02,613600.0,10.7882,10.7882,10.7524,10.7614,613600.0
2014-06-25 09:30:00,12.0,12.05,12.0,12.03,289600.0,10.7435,10.7882,10.7435,10.7703,289600.0
2014-06-25 10:00:00,12.03,12.04,11.95,12.01,385600.0,10.7703,10.7793,10.6987,10.7524,385600.0
2014-06-25 11:00:00,12.01,12.01,11.99,12.01,367200.0,10.7524,10.7524,10.7345,10.7524,367200.0
2014-06-25 12:00:00,12.01,12.01,12.0,12.01,168800.0,10.7524,10.7524,10.7435,10.7524,168800.0
2014-06-25 13:00:00,12.01,12.02,12.0,12.02,509600.0,10.7524,10.7614,10.7435,10.7614,509600.0
2014-06-25 14:00:00,12.01,12.02,12.0,12.01,401600.0,10.7524,10.7614,10.7435,10.7524,401600.0
2014-06-25 15:00:00,12.01,12.02,12.01,12.01,865600.0,10.7524,10.7614,10.7524,10.7524,865600.0
2014-06-26 09:30:00,12.02,12.02,11.92,11.92,250400.0,10.7614,10.7614,10.6718,10.6718,250400.0
2014-06-26 10:00:00,11.91,11.92,11.87,11.87,596000.0,10.6629,10.6718,10.6271,10.6271,596000.0
2014-06-26 11:00:00,11.87,11.89,11.87,11.89,331200.0,10.6271,10.645,10.6271,10.645,331200.0
2014-06-26 12:00:00,11.88,11.91,11.88,11.9,127200.0,10.636,10.6629,10.636,10.6539,127200.0
2014-06-26 13:00:00,11.9,11.93,11.9,11.93,313600.0,10.6539,10.6808,10.6539,10.6808,313600.0
2014-06-26 14:00:00,11.92,11.93,11.91,11.93,164800.0,10.6718,10.6808,10.6629,10.6808,164800.0
2014-06-26 15:00:00,11.93,11.95,11.92,11.95,482400.0,10.6808,10.6987,10.6718,10.6987,482400.0
2014-06-27 09:30:00,11.92,12.0,11.92,11.97,133600.0,10.6718,10.7435,10.6718,10.7166,133600.0
2014-06-27 10:00:00,11.97,12.01,11.95,12.01,244000.0,10.7166,10.7524,10.6987,10.7524,244000.0
2014-06-27 11:00:00,12.01,12.03,12.01,12.02,155200.0,10.7524,10.7703,10.7524,10.7614,155200.0
2014-06-27 12:00:00,12.03,12.03,12.0,12.02,146400.0,10.7703,10.7703,10.7435,10.7614,146400.0
2014-06-27 13:00:00,12.02,12.02,11.99,11.99,260000.0,10.7614,10.7614,10.7345,10.7345,260000.0
2014-06-27 14:00:00,11.99,12.02,11.99,12.0,160000.0,10.7345,10.7614,10.7345,10.7435,160000.0
2014-06-27 15:00:00,12.0,12.07,12.0,12.04,836800.0,10.7435,10.8061,10.7435,10.7793,836800.0
2014-06-30 09:30:00,12.03,12.04,11.97,12.02,123200.0,10.7703,10.7793,10.7166,10.7614,123200.0
2014-06-30 10:00:00,12.02,12.04,12.01,12.02,247200.0,10.7614,10.7793,10.7524,10.7614,247200.0
2014-06-30 11:00:00,12.02,12.04,12.01,12.03,175200.0,10.7614,10.7793,10.7524,10.7703,175200.0
2014-06-30 12:00:00,12.03,12.03,12.01,12.02,164800.0,10.7703,10.7703,10.7524,10.7614,164800.0
2014-06-30 13:00:00,12.02,12.03,12.01,12.01,189600.0,10.7614,10.7703,10.7524,10.7524,189600.0
2014-06-30 14:00:00,12.01,12.03,12.01,12.02,212800.0,10.7524,10.7703,10.7524,10.7614,212800.0
2014-06-30 15:00:00,12.02,12.05,12.02,12.04,854400.0,10.7614,10.7882,10.7614,10.7793,854400.0
2014-07-01 09:30:00,12.12,12.12,12.04,12.05,278400.0,10.8509,10.8509,10.7793,10.7882,278400.0
2014-07-01 10:00:00,12.05,12.11,12.04,12.1,328000.0,10.7882,10.8419,10.7793,10.833,328000.0
2014-07-01 11:00:00,12.1,12.11,12.09,12.09,452000.0,10.833,10.8419,10.824,10.824,452000.0
2014-07-01 12:00:00,12.09,12.1,12.09,12.1,723200.0,10.824,10.833,10.824,10.833,723200.0
2014-07-01 13:00:00,12.1,12.16,12.1,12.15,745600.0,10.833,10.8867,10.833,10.8778,745600.0
2014-07-01 14:00:00,12.15,12.15,12.1,12.11,482400.0,10.8778,10.8778,10.833,10.8419,482400.0
2014-07-01 15:00:00,12.11,12.17,12.1,12.17,1844800.0,10.8419,10.8957,10.833,10.8957,1844800.0
2014-07-02 09:30:00,12.15,12.16,12.11,12.13,276000.0,10.8778,10.8867,10.8419,10.8599,276000.0
2014-07-02 10:00:00,12.13,12.16,12.11,12.13,338400.0,10.8599,10.8867,10.8419,10.8599,338400.0
2014-07-02 11:00:00,12.14,12.15,12.12,12.13,170400.0,10.8688,10.8778,10.8509,10.8599,170400.0
2014-07-02 12:00:00,12.13,12.16,12.12,12.16,217600.0,10.8599,10.8867,10.8509,10.8867,217600.0
2014-07-02 13:00:00,12.16,12.16,12.13,12.14,204000.0,10.8867,10.8867,10.8599,10.8688,204000.0
2014-07-02 14:00:00,12.13,12.14,12.11,12.11,140800.0,10.8599,10.8688,10.8419,10.8419,140800.0
2014-07-02 15:00:00,12.12,12.15,12.12,12.15,444000.0,10.8509,10.8778,10.8509,10.8778,444000.0
2014-07-03 09:30:00,12.17,12.22,12.16,12.18,207200.0,10.8957,10.9404,10.8867,10.9046,207200.0
2014-07-03 10:00:00,12.18,12.22,12.17,12.22,284800.0,10.9046,10.9404,10.8957,10.9404,284800.0
2014-07-03 11:00:00,12.22,12.23,12.21,12.22,145600.0,10.9404,10.9494,10.9315,10.9404,145600.0
2014-07-03 12:00:00,12.22,12.24,12.21,12.22,283200.0,10.9404,10.9583,10.9315,10.9404,283200.0
2014-07-07 09:30:00,12.23,12.23,12.15,12.2,326400.0,10.9494,10.9494,10.8778,10.9225,326400.0
2014-07-07 10:00:00,12.2,12.23,12.18,12.2,233600.0,10.9225,10.9494,10.9046,10.9225,233600.0
2014-07-07 11:00:00,12.2,12.24,12.19,12.24,194400.0,10.9225,10.9583,10.9136,10.9583,194400.0
2014-07-07 12:00:00,12.25,12.26,12.21,12.22,148000.0,10.9673,10.9762,10.9315,10.9404,148000.0
2014-07-07 13:00:00,12.22,12.24,12.21,12.23,139200.0,10.9404,10.9583,10.9315,10.9494,139200.0
2014-07-07 14:00:00,12.23,12.23,12.21,12.22,313600.0,10.9494,10.9494,10.9315,10.9404,313600.0
2014-07-07 15:00:00,12.23,12.24,12.21,12.23,516800.0,10.9494,10.9583,10.9315,10.9494,516800.0
2014-07-08 09:30:00,12.22,12.25,12.16,12.18,151200.0,10.9404,10.9673,10.8867,10.9046,151200.0
2014-07-08 10:00:00,12.18,12.18,12.12,12.13,320800.0,10.9046,10.9046,10.8509,10.8599,320800.0
2014-07-08 11:00:00,12.13,12.13,12.1,12.12,228000.0,10.8599,10.8599,10.833,10.8509,228000.0
2014-07-08 12:00:00,12.13,12.16,12.12,12.15,156800.0,10.8599,10.8867,10.8509,10.8778,156800.0
2014-07-08 13:00:00,12.15,12.18,12.15,12.17,348800.0,10.8778,10.9046,10.8778,10.8957,348800.0
2014-07-08 14:00:00,12.17,12.18,12.16,12.17,226400.0,10.8957,10.9046,10.8867,10.8957,226400.0
2014-07-08 15:00:00,12.17,12.21,12.17,12.21,1176000.0,10.8957,10.9315,10.8957,10.9315,1176000.0
2014-07-09 09:30:00,12.22,12.23,12.15,12.15,124800.0,10.9404,10.9494,10.8778,10.8778,124800.0
2014-07-09 10:00:00,12.14,12.17,12.11,12.14,258400.0,10.8688,10.8957,10.8419,10.8688,258400.0
2014-07-09 11:00:00,12.13,12.14,12.11,12.14,180800.0,10.8599,10.8688,10.8419,10.8688,180800.0
2014-07-09 12:00:00,12.14,12.15,12.12,12.12,125600.0,10.8688,10.8778,10.8509,10.8509,125600.0
2014-07-09 13:00:00,12.12,12.13,12.11,12.12,147200.0,10.8509,10.8599,10.8419,10.8509,147200.0
2014-07-09 14:00:00,12.12,12.16,12.09,12.15,245600.0,10.8509,10.8867,10.824,10.8778,245600.0
2014-07-09 15:00:00,12.15,12.17,12.14,12.16,481600.0,10.8778,10.8957,10.8688,10.8867,481600.0
2014-07-10 09:30:00,12.05,12.08,12.02,12.05,188800.0,10.7882,10.8151,10.7614,10.7882,188800.0
2014-07-10 10:00:00,12.05,12.09,12.04,12.09,190400.0,10.7882,10.824,10.7793,10.824,190400.0
2014-07-10 11:00:00,12.09,12.1,12.08,12.09,180800.0,10.824,10.833,10.8151,10.824,180800.0
2014-07-10 12:00:00,12.08,12.11,12.08,12.11,244000.0,10.8151,10.8419,10.8151,10.8419,244000.0
2014-07-10 13:00:00,12.1,12.14,12.1,12.13,80800.0,10.833,10.8688,10.833,10.8599,80800.0
2014-07-10 14:00:00,12.13,12.14,12.07,12.07,200000.0,10.8599,10.8688,10.8061,10.8061,200000.0
2014-07-10 15:00:00,12.07,12.1,12.06,12.09,327200.0,10.8061,10.833,10.7972,10.824,327200.0
2014-07-11 09:30:00,12.11,12.13,12.07,12.11,190400.0,10.8419,10.8599,10.8061,10.8419,190400.0
2014-07-11 10:00:00,12.11,12.13,12.08,12.08,412800.0,10.8419,10.8599,10.8151,10.8151,412800.0
2014-07-11 11:00:00,12.08,12.09,12.04,12.05,215200.0,10.8151,10.824,10.7793,10.7882,215200.0
2014-07-11 12:00:00,12.05,12.07,12.04,12.05,159200.0,10.7882,10.8061,10.7793,10.7882,159200.0
2014-07-11 13:00:00,12.05,12.06,12.04,12.04,191200.0,10.7882,10.7972,10.7793,10.7793,191200.0
2014-07-11 14:00:00,12.04,12.06,12.04,12.05,200000.0,10.7793,10.7972,10.7793,10.7882,200000.0
2014-07-11 15:00:00,12.05,12.08,12.05,12.07,328000.0,10.7882,10.8151,10.7882,10.8061,328000.0
2014-07-14 09:30:00,12.15,12.16,12.12,12.16,124000.0,10.8778,10.8867,10.8509,10.8867,124000.0
2014-07-14 10:00:00,12.16,12.21,12.15,12.2,292800.0,10.8867,10.9315,10.8778,10.9225,292800.0
2014-07-14 11:00:00,12.2,12.2,12.16,12.16,192000.0,10.9225,10.9225,10.8867,10.8867,192000.0
2014-07-14 12:00:00,12.16,12.16,12.11,12.13,132000.0,10.8867,10.8867,10.8419,10.8599,132000.0
2014-07-14 13:00:00,12.13,12.13,12.11,12.13,123200.0,10.8599,10.8599,10.8419,10.8599,123200.0
2014-07-14 14:00:00,12.13,12.13,12.11,12.13,128800.0,10.8599,10.8599,10.8419,10.8599,128800.0
2014-07-14 15:00:00,12.13,12.13,12.11,12.12,348000.0,10.8599,10.8599,10.8419,10.8509,348000.0
2014-07-15 09:30:00,12.12,12.17,12.11,12.13,166400.0,10.8509,10.8957,10.8419,10.8599,166400.0
2014-07-15 10:00:00,12.14,12.15,12.06,12.08,304000.0,10.8688,10.8778,10.7972,10.8151,304000.0
2014-07-15 11:00:00,12.08,12.11,12.03,12.04,421600.0,10.8151,10.8419,10.7703,10.7793,421600.0
2014-07-15 12:00:00,12.04,12.06,12.03,12.05,432800.0,10.7793,10.7972,10.7703,10.7882,432800.0
2014-07-15 13:00:00,12.05,12.08,12.04,12.04,442400.0,10.7882,10.8151,10.7793,10.7793,442400.0
2014-07-15 14:00:00,12.05,12.06,12.03,12.06,247200.0,10.7882,10.7972,10.7703,10.7972,247200.0
2014-07-15 15:00:00,12.06,12.07,12.03,12.06,447200.0,10.7972,10.8061,10.7703,10.7972,447200.0
2014-07-16 09:30:00,12.09,12.13,12.07,12.08,256000.0,10.824,10.8599,10.8061,10.8151,256000.0
2014-07-16 10:00:00,12.09,12.11,12.03,12.04,483200.0,10.824,10.8419,10.7703,10.7793,483200.0
2014-07-16 11:00:00,12.04,12.06,12.01,12.04,210400.0,10.7793,10.7972,10.7524,10.7793,210400.0
2014-07-16 12:00:00,12.05,12.06,12.04,12.06,118400.0,10.7882,10.7972,10.7793,10.7972,118400.0
2014-07-16 13:00:00,12.06,12.08,12.06,12.07,116000.0,10.7972,10.8151,10.7972,10.8061,116000.0
2014-07-16 14:00:00,12.08,12.09,12.06,12.06,149600.0,10.8151,10.824,10.7972,10.7972,149600.0
2014-07-16 15:00:00,12.06,12.06,12.05,12.06,624800.0,10.7972,10.7972,10.7882,10.7972,624800.0
2014-07-17 09:30:00,12.04,12.07,12.01,12.06,291200.0,10.7793,10.8061,10.7524,10.7972,291200.0
2014-07-17 10:00:00,12.06,12.06,11.98,11.98,459200.0,10.7972,10.7972,10.7256,10.7256,459200.0
2014-07-17 11:00:00,11.99,11.99,11.91,11.95,662400.0,10.7345,10.7345,10.6629,10.6987,662400.0
2014-07-17 12:00:00,11.95,11.97,11.92,11.94,363200.0,10.6987,10.7166,10.6718,10.6897,363200.0
2014-07-17 13:00:00,11.94,11.96,11.9,11.91,470400.0,10.6897,10.7077,10.6539,10.6629,470400.0
2014-07-17 14:00:00,11.91,11.93,11.89,11.9,793600.0,10.6629,10.6808,10.645,10.6539,793600.0
2014-07-17 15:00:00,11.89,11.89,11.81,11.84,1740000.0,10.645,10.645,10.5734,10.6002,1740000.0
2014-07-18 09:30:00,11.87,11.98,11.87,11.96,722400.0,10.6271,10.7256,10.6271,10.7077,722400.0
2014-07-18 10:00:00,11.96,11.97,11.92,11.96,532000.0,10.7077,10.7166,10.6718,10.7077,532000.0
2014-07-18 11:00:00,11.96,12.01,11.96,12.0,319200.0,10.7077,10.7524,10.7077,10.7435,319200.0
2014-07-18 12:00:00,12.01,12.05,11.99,11.99,524000.0,10.7524,10.7882,10.7345,10.7345,524000.0
2014-07-18 13:00:00,11.99,12.02,11.95,12.01,940800.0,10.7345,10.7614,10.6987,10.7524,940800.0
2014-07-18 14:00:00,12.01,12.05,12.01,12.02,288000.0,10.7524,10.7882,10.7524,10.7614,288000.0
2014-07-18 15:00:00,12.02,12.06,12.02,12.04,656000.0,10.7614,10.7972,10.7614,10.7793,656000.0
2014-07-21 09:30:00,12.02,12.06,11.99,12.06,295200.0,10.7614,10.7972,10.7345,10.7972,295200.0
2014-07-21 10:00:00,12.04,12.05,11.98,12.01,406400.0,10.7793,10.7882,10.7256,10.7524,406400.0
2014-07-21 11:00:00,11.99,12.04,11.99,12.01,394400.0,10.7345,10.7793,10.7345,10.7524,394400.0
2014-07-21 12:00:00,12.01,12.01,11.98,11.99,74400.0,10.7524,10.7524,10.7256,10.7345,74400.0
2014-07-21 13:00:00,11.98,12.07,11.98,12.06,143200.0,10.7256,10.8061,10.7256,10.7972,143200.0
2014-07-21 14:00:00,12.07,12.08,12.04,12.06,121600.0,10.8061,10.8151,10.7793,10.7972,121600.0
2014-07-21 15:00:00,12.06,12.06,12.04,12.04,531200.0,10.7972,10.7972,10.7793,10.7793,531200.0
2014-07-22 09:30:00,12.11,12.15,12.08,12.08,161600.0,10.8419,10.8778,10.8151,10.8151,161600.0
2014-07-22 10:00:00,12.08,12.11,12.06,12.08,332800.0,10.8151,10.8419,10.7972,10.8151,332800.0
2014-07-22 11:00:00,12.08,12.11,12.07,12.1,218400.0,10.8151,10.8419,10.8061,10.833,218400.0
2014-07-22 12:00:00,12.1,12.11,12.07,12.09,501600.0,10.833,10.8419,10.8061,10.824,501600.0
2014-07-22 13:00:00,12.09,12.12,12.09,12.12,347200.0,10.824,10.8509,10.824,10.8509,347200.0
2014-07-22 14:00:00,12.12,12.13,12.09,12.11,438400.0,10.8509,10.8599,10.824,10.8419,438400.0
2014-07-22 15:00:00,12.11,12.15,12.1,12.15,1216000.0,10.8419,10.8778,10.833,10.8778,1216000.0
2014-07-23 09:30:00,12.2,12.47,12.15,12.29,1280800.0,10.9225,11.1643,10.8778,11.0031,1280800.0
2014-07-23 10:00:00,12.31,12.36,12.26,12.3,1114400.0,11.021,11.0658,10.9762,11.0121,1114400.0
2014-07-23 11:00:00,12.31,12.33,12.28,12.31,908000.0,11.021,11.0389,10.9941,11.021,908000.0
2014-07-23 12:00:00,12.31,12.32,12.3,12.3,424800.0,11.021,11.03,11.0121,11.0121,424800.0
2014-07-23 13:00:00,12.3,12.33,12.19,12.19,3039200.0,11.0121,11.0389,10.9136,10.9136,3039200.0
2014-07-23 14:00:00,12.19,12.2,12.11,12.13,588000.0,10.9136,10.9225,10.8419,10.8599,588000.0
2014-07-23 15:00:00,12.12,12.14,12.11,12.13,1058400.0,10.8509,10.8688,10.8419,10.8599,1058400.0
2014-07-24 09:30:00,12.14,12.24,12.14,12.22,178400.0,10.8688,10.9583,10.8688,10.9404,178400.0
2014-07-24 10:00:00,12.23,12.24,12.21,12.21,713600.0,10.9494,10.9583,10.9315,10.9315,713600.0
2014-07-24 11:00:00,12.21,12.26,12.21,12.24,360800.0,10.9315,10.9762,10.9315,10.9583,360800.0
2014-07-24 12:00:00,12.24,12.27,12.24,12.27,437600.0,10.9583,10.9852,10.9583,10.9852,437600.0
2014-07-24 13:00:00,12.27,12.29,12.26,12.27,338400.0,10.9852,11.0031,10.9762,10.9852,338400.0
2014-07-24 14:00:00,12.27,12.27,12.21,12.21,281600.0,10.9852,10.9852,10.9315,10.9315,281600.0
2014-07-24 15:00:00,12.21,12.22,12.2,12.21,563200.0,10.9315,10.9404,10.9225,10.9315,563200.0
2014-07-25 09:30:00,12.17,12.17,12.12,12.14,176000.0,10.8957,10.8957,10.8509,10.8688,176000.0
2014-07-25 10:00:00,12.14,12.19,12.14,12.17,327200.0,10.8688,10.9136,10.8688,10.8957,327200.0
2014-07-25 11:00:00,12.16,12.16,12.08,12.15,552000.0,10.8867,10.8867,10.8151,10.8778,552000.0
2014-07-25 12:00:00,12.15,12.23,12.15,12.23,661600.0,10.8778,10.9494,10.8778,10.9494,661600.0
2014-07-25 13:00:00,12.23,12.23,12.19,12.19,593600.0,10.9494,10.9494,10.9136,10.9136,593600.0
2014-07-25 14:00:00,12.19,12.2,12.17,12.2,437600.0,10.9136,10.9225,10.8957,10.9225,437600.0
2014-07-25 15:00:00,12.2,12.21,12.18,12.2,1652000.0,10.9225,10.9315,10.9046,10.9225,1652000.0
2014-07-28 09:30:00,12.18,12.2,12.14,12.15,239200.0,10.9046,10.9225,10.8688,10.8778,239200.0
2014-07-28 10:00:00,12.15,12.18,12.11,12.18,576000.0,10.8778,10.9046,10.8419,10.9046,576000.0
2014-07-28 11:00:00,12.18,12.2,12.18,12.2,347200.0,10.9046,10.9225,10.9046,10.9225,347200.0
2014-07-28 12:00:00,12.19,12.2,12.18,12.2,283200.0,10.9136,10.9225,10.9046,10.9225,283200.0
2014-07-28 13:00:00,12.19,12.25,12.19,12.24,625600.0,10.9136,10.9673,10.9136,10.9583,625600.0
2014-07-28 14:00:00,12.24,12.26,12.21,12.22,528000.0,10.9583,10.9762,10.9315,10.9404,528000.0
2014-07-28 15:00:00,12.22,12.23,12.19,12.2,672800.0,10.9404,10.9494,10.9136,10.9225,672800.0
2014-07-29 09:30:00,12.19,12.23,12.19,12.21,236000.0,10.9136,10.9494,10.9136,10.9315,236000.0
2014-07-29 10:00:00,12.21,12.23,12.17,12.19,424800.0,10.9315,10.9494,10.8957,10.9136,424800.0
2014-07-29 11:00:00,12.19,12.19,12.14,12.19,491200.0,10.9136,10.9136,10.8688,10.9136,491200.0
2014-07-29 12:00:00,12.19,12.19,12.17,12.19,552000.0,10.9136,10.9136,10.8957,10.9136,552000.0
2014-07-29 13:00:00,12.19,12.23,12.18,12.2,391200.0,10.9136,10.9494,10.9046,10.9225,391200.0
2014-07-29 14:00:00,12.2,12.21,12.17,12.19,696800.0,10.9225,10.9315,10.8957,10.9136,696800.0
2014-07-29 15:00:00,12.19,12.2,12.14,12.15,1544800.0,10.9136,10.9225,10.8688,10.8778,1544800.0
2014-07-30 09:30:00,12.25,12.26,12.18,12.18,358400.0,10.9673,10.9762,10.9046,10.9046,358400.0
2014-07-30 10:00:00,12.18,12.21,12.17,12.18,611200.0,10.9046,10.9315,10.8957,10.9046,611200.0
2014-07-30 11:00:00,12.18,12.18,12.15,12.18,436800.0,10.9046,10.9046,10.8778,10.9046,436800.0
2014-07-30 12:00:00,12.18,12.19,12.18,12.19,329600.0,10.9046,10.9136,10.9046,10.9136,329600.0
2014-07-30 13:00:00,12.19,12.21,12.17,12.21,494400.0,10.9136,10.9315,10.8957,10.9315,494400.0
2014-07-30 14:00:00,12.2,12.24,12.19,12.2,812000.0,10.9225,10.9583,10.9136,10.9225,812000.0
2014-07-30 15:00:00,12.2,12.2,12.18,12.18,767200.0,10.9225,10.9225,10.9046,10.9046,767200.0
2014-07-31 09:30:00,12.41,12.41,12.12,12.13,417600.0,11.1105,11.1105,10.8509,10.8599,417600.0
2014-07-31 10:00:00,12.12,12.14,12.05,12.05,563200.0,10.8509,10.8688,10.7882,10.7882,563200.0
2014-07-31 11:00:00,12.06,12.11,12.06,12.07,587200.0,10.7972,10.8419,10.7972,10.8061,587200.0
2014-07-31 12:00:00,12.07,12.09,12.05,12.08,492000.0,10.8061,10.824,10.7882,10.8151,492000.0
2014-07-31 13:00:00,12.08,12.09,12.04,12.08,376800.0,10.8151,10.824,10.7793,10.8151,376800.0
2014-07-31 14:00:00,12.08,12.09,12.04,12.05,440000.0,10.8151,10.824,10.7793,10.7882,440000.0
2014-07-31 15:00:00,12.05,12.08,12.02,12.02,1380800.0,10.7882,10.8151,10.7614,10.7614,1380800.0
2014-08-01 09:30:00,11.97,12.11,11.97,12.1,533600.0,10.7166,10.8419,10.7166,10.833,533600.0
2014-08-01 10:00:00,12.09,12.1,12.02,12.06,573600.0,10.824,10.833,10.7614,10.7972,573600.0
2014-08-01 11:00:00,12.06,12.06,11.98,11.99,460000.0,10.7972,10.7972,10.7256,10.7345,460000.0
2014-08-01 12:00:00,11.99,12.04,11.99,12.03,391200.0,10.7345,10.7793,10.7345,10.7703,391200.0
2014-08-01 13:00:00,12.03,12.06,12.02,12.06,564000.0,10.7703,10.7972,10.7614,10.7972,564000.0
2014-08-01 14:00:00,12.05,12.07,12.03,12.04,524800.0,10.7882,10.8061,10.7703,10.7793,524800.0
2014-08-01 15:00:00,12.04,12.05,12.01,12.03,1058400.0,10.7793,10.7882,10.7524,10.7703,1058400.0
2014-08-04 09:30:00,12.04,12.05,12.0,12.04,231200.0,10.7793,10.7882,10.7435,10.7793,231200.0
2014-08-04 10:00:00,12.04,12.05,12.01,12.02,380000.0,10.7793,10.7882,10.7524,10.7614,380000.0
2014-08-04 11:00:00,12.02,12.08,12.01,12.08,357600.0,10.7614,10.8151,10.7524,10.8151,357600.0
2014-08-04 12:00:00,12.08,12.12,12.07,12.11,299200.0,10.8151,10.8509,10.8061,10.8419,299200.0
2014-08-04 13:00:00,12.11,12.13,12.1,12.13,437600.0,10.8419,10.8599,10.833,10.8599,437600.0
2014-08-04 14:00:00,12.13,12.15,12.12,12.14,238400.0,10.8599,10.8778,10.8509,10.8688,238400.0
2014-08-04 15:00:00,12.14,12.17,12.13,12.14,631200.0,10.8688,10.8957,10.8599,10.8688,631200.0
2014-08-05 09:30:00,12.08,12.18,12.08,12.17,259200.0,10.8151,10.9046,10.8151,10.8957,259200.0
2014-08-05 10:00:00,12.17,12.21,12.14,12.19,483200.0,10.8957,10.9315,10.8688,10.9136,483200.0
2014-08-05 11:00:00,12.19,12.24,12.18,12.18,328000.0,10.9136,10.9583,10.9046,10.9046,328000.0
2014-08-05 12:00:00,12.18,12.21,12.18,12.2,444800.0,10.9046,10.9315,10.9046,10.9225,444800.0
2014-08-05 13:00:00,12.21,12.21,12.12,12.15,686400.0,10.9315,10.9315,10.8509,10.8778,686400.0
2014-08-05 14:00:00,12.15,12.18,12.13,12.15,634400.0,10.8778,10.9046,10.8599,10.8778,634400.0
2014-08-05 15:00:00,12.15,12.2,12.14,12.17,819200.0,10.8778,10.9225,10.8688,10.8957,819200.0
2014-08-06 09:30:00,12.13,12.21,12.12,12.2,326400.0,10.8599,10.9315,10.8509,10.9225,326400.0
2014-08-06 10:00:00,12.19,12.27,12.19,12.27,597600.0,10.9136,10.9852,10.9136,10.9852,597600.0
2014-08-06 11:00:00,12.27,12.28,12.25,12.26,477600.0,10.9852,10.9941,10.9673,10.9762,477600.0
2014-08-06 12:00:00,12.26,12.28,12.23,12.25,310400.0,10.9762,10.9941,10.9494,10.9673,310400.0
2014-08-06 13:00:00,12.25,12.27,12.22,12.22,353600.0,10.9673,10.9852,10.9404,10.9404,353600.0
2014-08-06 14:00:00,12.22,12.24,12.2,12.22,377600.0,10.9404,10.9583,10.9225,10.9404,377600.0
2014-08-06 15:00:00,12.22,12.24,12.21,12.23,620800.0,10.9404,10.9583,10.9315,10.9494,620800.0
2014-08-07 09:30:00,12.26,12.29,12.25,12.28,370400.0,10.9762,11.0031,10.9673,10.9941,370400.0
2014-08-07 10:00:00,12.27,12.28,12.24,12.25,425600.0,10.9852,10.9941,10.9583,10.9673,425600.0
2014-08-07 11:00:00,12.25,12.25,12.18,12.22,509600.0,10.9673,10.9673,10.9046,10.9404,509600.0
2014-08-07 12:00:00,12.21,12.22,12.17,12.2,392000.0,10.9315,10.9404,10.8957,10.9225,392000.0
2014-08-07 13:00:00,12.2,12.24,12.2,12.24,350400.0,10.9225,10.9583,10.9225,10.9583,350400.0
2014-08-07 14:00:00,12.24,12.24,12.18,12.19,538400.0,10.9583,10.9583,10.9046,10.9136,538400.0
2014-08-07 15:00:00,12.18,12.2,12.16,12.18,1074400.0,10.9046,10.9225,10.8867,10.9046,1074400.0
2014-08-08 09:30:00,12.2,12.25,12.19,12.23,357600.0,10.9225,10.9673,10.9136,10.9494,357600.0
2014-08-08 10:00:00,12.24,12.25,12.2,12.24,442400.0,10.9583,10.9673,10.9225,10.9583,442400.0
2014-08-08 11:00:00,12.24,12.28,12.24,12.26,330400.0,10.9583,10.9941,10.9583,10.9762,330400.0
2014-08-08 12:00:00,12.26,12.26,12.24,12.25,294400.0,10.9762,10.9762,10.9583,10.9673,294400.0
2014-08-08 13:00:00,12.25,12.32,12.25,12.31,291200.0,10.9673,11.03,10.9673,11.021,291200.0
2014-08-08 14:00:00,12.31,12.32,12.3,12.31,282400.0,11.021,11.03,11.0121,11.021,282400.0
2014-08-08 15:00:00,12.3,12.33,12.29,12.32,893600.0,11.0121,11.0389,11.0031,11.03,893600.0
2014-08-11 09:30:00,12.34,12.39,12.34,12.38,417600.0,11.0479,11.0926,11.0479,11.0837,417600.0
2014-08-11 10:00:00,12.38,12.45,12.38,12.44,356800.0,11.0837,11.1463,11.0837,11.1374,356800.0
2014-08-11 11:00:00,12.44,12.47,12.42,12.46,391200.0,11.1374,11.1643,11.1195,11.1553,391200.0
2014-08-11 12:00:00,12.46,12.46,12.41,12.43,274400.0,11.1553,11.1553,11.1105,11.1284,274400.0
2014-08-11 13:00:00,12.42,12.44,12.4,12.41,311200.0,11.1195,11.1374,11.1016,11.1105,311200.0
2014-08-11 14:00:00,12.41,12.42,12.4,12.41,492800.0,11.1105,11.1195,11.1016,11.1105,492800.0
2014-08-11 15:00:00,12.41,12.41,12.39,12.4,876800.0,11.1105,11.1105,11.0926,11.1016,876800.0
2014-08-12 09:30:00,12.44,12.5,12.43,12.48,580000.0,11.1374,11.1911,11.1284,11.1732,580000.0
2014-08-12 10:00:00,12.48,12.48,12.45,12.46,674400.0,11.1732,11.1732,11.1463,11.1553,674400.0
2014-08-12 11:00:00,12.45,12.49,12.44,12.47,819200.0,11.1463,11.1822,11.1374,11.1643,819200.0
2014-08-12 12:00:00,12.47,12.5,12.47,12.49,465600.0,11.1643,11.1911,11.1643,11.1822,465600.0
2014-08-12 13:00:00,12.49,12.5,12.47,12.49,480000.0,11.1822,11.1911,11.1643,11.1822,480000.0
2014-08-12 14:00:00,12.49,12.49,12.44,12.46,581600.0,11.1822,11.1822,11.1374,11.1553,581600.0
2014-08-12 15:00:00,12.45,12.52,12.45,12.48,1698400.0,11.1463,11.209,11.1463,11.1732,1698400.0
2014-08-13 09:30:00,12.5,12.52,12.46,12.47,224800.0,11.1911,11.209,11.1553,11.1643,224800.0
2014-08-13 10:00:00,12.47,12.5,12.44,12.49,458400.0,11.1643,11.1911,11.1374,11.1822,458400.0
2014-08-13 11:00:00,12.49,12.53,12.49,12.52,323200.0,11.1822,11.218,11.1822,11.209,323200.0
2014-08-13 12:00:00,12.52,12.53,12.5,12.5,164800.0,11.209,11.218,11.1911,11.1911,164800.0
2014-08-13 13:00:00,12.5,12.52,12.49,12.51,299200.0,11.1911,11.209,11.1822,11.2001,299200.0
2014-08-13 14:00:00,12.51,12.51,12.48,12.49,768000.0,11.2001,11.2001,11.1732,11.1822,768000.0
2014-08-13 15:00:00,12.49,12.51,12.48,12.51,1236800.0,11.1822,11.2001,11.1732,11.2001,1236800.0
2014-08-14 09:30:00,12.54,12.56,12.51,12.54,104000.0,11.2269,11.2448,11.2001,11.2269,104000.0
2014-08-14 10:00:00,12.54,12.55,12.51,12.55,332800.0,11.2269,11.2359,11.2001,11.2359,332800.0
2014-08-14 11:00:00,12.55,12.58,12.55,12.58,248800.0,11.2359,11.2627,11.2359,11.2627,248800.0
2014-08-14 12:00:00,12.58,12.59,12.56,12.59,332800.0,11.2627,11.2717,11.2448,11.2717,332800.0
2014-08-14 13:00:00,12.59,12.62,12.59,12.62,394400.0,11.2717,11.2985,11.2717,11.2985,394400.0
2014-08-14 14:00:00,12.62,12.62,12.59,12.6,412000.0,11.2985,11.2985,11.2717,11.2806,412000.0
2014-08-14 15:00:00,12.6,12.62,12.6,12.61,1293600.0,11.2806,11.2985,11.2806,11.2896,1293600.0
2014-08-15 09:30:00,12.67,12.68,12.54,12.56,1174400.0,11.3433,11.3523,11.2269,11.2448,1174400.0
2014-08-15 10:00:00,12.56,12.6,12.46,12.51,1981600.0,11.2448,11.2806,11.1553,11.2001,1981600.0
2014-08-15 11:00:00,12.51,12.54,12.47,12.49,2009600.0,11.2001,11.2269,11.1643,11.1822,2009600.0
2014-08-15 12:00:00,12.49,12.52,12.47,12.49,416000.0,11.1822,11.209,11.1643,11.1822,416000.0
2014-08-15 13:00:00,12.49,12.51,12.48,12.5,516800.0,11.1822,11.2001,11.1732,11.1911,516800.0
2014-08-15 14:00:00,12.5,12.53,12.49,12.52,629600.0,11.1911,11.218,11.1822,11.209,629600.0
2014-08-15 15:00:00,12.52,12.57,12.5,12.55,2565600.0,11.209,11.2538,11.1911,11.2359,2565600.0
2014-08-18 09:30:00,12.63,12.7,12.59,12.69,191200.0,11.3075,11.3702,11.2717,11.3612,191200.0
2014-08-18 10:00:00,12.68,12.73,12.68,12.73,375200.0,11.3523,11.397,11.3523,11.397,375200.0
2014-08-18 11:00:00,12.73,12.75,12.71,12.72,361600.0,11.397,11.4149,11.3791,11.3881,361600.0
2014-08-18 12:00:00,12.72,12.73,12.7,12.7,257600.0,11.3881,11.397,11.3702,11.3702,257600.0
2014-08-18 13:00:00,12.7,12.71,12.69,12.7,159200.0,11.3702,11.3791,11.3612,11.3702,159200.0
2014-08-18 14:00:00,12.7,12.72,12.69,12.72,255200.0,11.3702,11.3881,11.3612,11.3881,255200.0
2014-08-18 15:00:00,12.72,12.73,12.71,12.72,738400.0,11.3881,11.397,11.3791,11.3881,738400.0
2014-08-19 09:30:00,12.75,12.77,12.72,12.77,188800.0,11.4149,11.4328,11.3881,11.4328,188800.0
2014-08-19 10:00:00,12.76,12.79,12.75,12.75,956800.0,11.4239,11.4507,11.4149,11.4149,956800.0
2014-08-19 11:00:00,12.75,12.75,12.72,12.73,273600.0,11.4149,11.4149,11.3881,11.397,273600.0
2014-08-19 12:00:00,12.74,12.76,12.72,12.76,213600.0,11.406,11.4239,11.3881,11.4239,213600.0
2014-08-19 13:00:00,12.76,12.77,12.76,12.76,221600.0,11.4239,11.4328,11.4239,11.4239,221600.0
2014-08-19 14:00:00,12.76,12.77,12.75,12.75,264800.0,11.4239,11.4328,11.4149,11.4149,264800.0
2014-08-19 15:00:00,12.75,12.78,12.75,12.77,847200.0,11.4149,11.4418,11.4149,11.4328,847200.0
2014-08-20 09:30:00,12.73,12.78,12.71,12.76,209600.0,11.397,11.4418,11.3791,11.4239,209600.0
2014-08-20 10:00:00,12.76,12.76,12.73,12.74,200800.0,11.4239,11.4239,11.397,11.406,200800.0
2014-08-20 11:00:00,12.74,12.76,12.74,12.75,161600.0,11.406,11.4239,11.406,11.4149,161600.0
2014-08-20 12:00:00,12.75,12.77,12.75,12.77,216000.0,11.4149,11.4328,11.4149,11.4328,216000.0
2014-08-20 13:00:00,12.77,12.78,12.76,12.76,273600.0,11.4328,11.4418,11.4239,11.4239,273600.0
2014-08-20 14:00:00,12.76,12.79,12.73,12.79,356800.0,11.4239,11.4507,11.397,11.4507,356800.0
2014-08-20 15:00:00,12.79,12.8,12.78,12.78,774400.0,11.4507,11.4597,11.4418,11.4418,774400.0
2014-08-21 09:30:00,12.8,12.91,12.76,12.88,513600.0,11.4597,11.5582,11.4239,11.5313,513600.0
2014-08-21 10:00:00,12.87,12.96,12.86,12.95,773600.0,11.5224,11.6029,11.5134,11.594,773600.0
2014-08-21 11:00:00,12.95,13.02,12.94,12.99,928000.0,11.594,11.6567,11.585,11.6298,928000.0
2014-08-21 12:00:00,12.99,13.06,12.99,13.03,794400.0,11.6298,11.6925,11.6298,11.6656,794400.0
2014-08-21 13:00:00,13.03,13.06,13.0,13.06,1331200.0,11.6656,11.6925,11.6388,11.6925,1331200.0
2014-08-21 14:00:00,13.05,13.05,13.02,13.04,418400.0,11.6835,11.6835,11.6567,11.6746,418400.0
2014-08-21 15:00:00,13.04,13.05,13.03,13.05,1572000.0,11.6746,11.6835,11.6656,11.6835,1572000.0
2014-08-22 09:30:00,12.99,13.02,12.96,13.0,323200.0,11.6298,11.6567,11.6029,11.6388,323200.0
2014-08-22 10:00:00,12.99,13.03,12.98,13.02,512800.0,11.6298,11.6656,11.6208,11.6567,512800.0
2014-08-22 11:00:00,13.02,13.05,13.01,13.03,393600.0,11.6567,11.6835,11.6477,11.6656,393600.0
2014-08-22 12:00:00,13.03,13.05,13.01,13.01,228000.0,11.6656,11.6835,11.6477,11.6477,228000.0
2014-08-22 13:00:00,13.02,13.02,12.99,13.0,315200.0,11.6567,11.6567,11.6298,11.6388,315200.0
2014-08-22 14:00:00,13.0,13.0,12.97,12.99,265600.0,11.6388,11.6388,11.6119,11.6298,265600.0
2014-08-22 15:00:00,12.99,13.02,12.97,12.98,1025600.0,11.6298,11.6567,11.6119,11.6208,1025600.0
2014-08-25 09:30:00,13.03,13.08,12.98,13.07,176000.0,11.6656,11.7104,11.6208,11.7014,176000.0
2014-08-25 10:00:00,13.07,13.12,13.06,13.09,397600.0,11.7014,11.7462,11.6925,11.7193,397600.0
2014-08-25 11:00:00,13.09,13.1,13.05,13.06,344000.0,11.7193,11.7283,11.6835,11.6925,344000.0
2014-08-25 12:00:00,13.06,13.07,13.01,13.01,326400.0,11.6925,11.7014,11.6477,11.6477,326400.0
2014-08-25 13:00:00,13.01,13.06,13.01,13.05,213600.0,11.6477,11.6925,11.6477,11.6835,213600.0
2014-08-25 14:00:00,13.05,13.06,13.03,13.03,374400.0,11.6835,11.6925,11.6656,11.6656,374400.0
2014-08-25 15:00:00,13.04,13.06,13.03,13.04,704800.0,11.6746,11.6925,11.6656,11.6746,704800.0
2014-08-26 09:30:00,13.07,13.07,13.02,13.06,220000.0,11.7014,11.7014,11.6567,11.6925,220000.0
2014-08-26 10:00:00,13.05,13.06,13.02,13.05,223200.0,11.6835,11.6925,11.6567,11.6835,223200.0
2014-08-26 11:00:00,13.05,13.06,13.04,13.04,388000.0,11.6835,11.6925,11.6746,11.6746,388000.0
2014-08-26 12:00:00,13.04,13.04,13.02,13.02,442400.0,11.6746,11.6746,11.6567,11.6567,442400.0
2014-08-26 13:00:00,13.02,13.02,13.0,13.01,193600.0,11.6567,11.6567,11.6388,11.6477,193600.0
2014-08-26 14:00:00,13.01,13.02,12.99,12.99,286400.0,11.6477,11.6567,11.6298,11.6298,286400.0
2014-08-26 15:00:00,12.99,12.99,12.97,12.97,782400.0,11.6298,11.6298,11.6119,11.6119,782400.0
2014-08-27 09:30:00,13.02,13.02,12.94,12.94,288000.0,11.6567,11.6567,11.585,11.585,288000.0
2014-08-27 10:00:00,12.94,12.97,12.9,12.95,676800.0,11.585,11.6119,11.5492,11.594,676800.0
2014-08-27 11:00:00,12.95,12.96,12.94,12.95,339200.0,11.594,11.6029,11.585,11.594,339200.0
2014-08-27 12:00:00,12.95,12.97,12.94,12.96,212800.0,11.594,11.6119,11.585,11.6029,212800.0
2014-08-27 13:00:00,12.97,12.97,12.94,12.95,268000.0,11.6119,11.6119,11.585,11.594,268000.0
2014-08-27 14:00:00,12.95,12.96,12.91,12.91,335200.0,11.594,11.6029,11.5582,11.5582,335200.0
2014-08-27 15:00:00,12.91,12.95,12.91,12.94,896800.0,11.5582,11.594,11.5582,11.585,896800.0
2014-08-28 09:30:00,12.88,12.91,12.85,12.88,184800.0,11.5313,11.5582,11.5045,11.5313,184800.0
2014-08-28 10:00:00,12.88,12.92,12.84,12.9,366400.0,11.5313,11.5671,11.4955,11.5492,366400.0
2014-08-28 11:00:00,12.91,12.94,12.9,12.94,264800.0,11.5582,11.585,11.5492,11.585,264800.0
2014-08-28 12:00:00,12.94,12.95,12.9,12.93,397600.0,11.585,11.594,11.5492,11.5761,397600.0
2014-08-28 13:00:00,12.93,12.94,12.91,12.92,237600.0,11.5761,11.585,11.5582,11.5671,237600.0
2014-08-28 14:00:00,12.92,12.94,12.92,12.92,286400.0,11.5671,11.585,11.5671,11.5671,286400.0
2014-08-28 15:00:00,12.93,12.95,12.91,12.93,600800.0,11.5761,11.594,11.5582,11.5761,600800.0
2014-08-29 09:30:00,12.93,12.98,12.89,12.91,212800.0,11.5761,11.6208,11.5403,11.5582,212800.0
2014-08-29 10:00:00,12.91,12.92,12.86,12.89,573600.0,11.5582,11.5671,11.5134,11.5403,573600.0
2014-08-29 11:00:00,12.89,12.9,12.88,12.89,524000.0,11.5403,11.5492,11.5313,11.5403,524000.0
2014-08-29 12:00:00,12.89,12.9,12.87,12.88,613600.0,11.5403,11.5492,11.5224,11.5313,613600.0
2014-08-29 13:00:00,12.88,12.89,12.88,12.88,405600.0,11.5313,11.5403,11.5313,11.5313,405600.0
2014-08-29 14:00:00,12.88,12.89,12.87,12.89,497600.0,11.5313,11.5403,11.5224,11.5403,497600.0
2014-08-29 15:00:00,12.89,12.89,12.87,12.88,1486400.0,11.5403,11.5403,11.5224,11.5313,1486400.0
2014-09-02 09:30:00,12.96,13.07,12.96,13.07,881600.0,11.6029,11.7014,11.6029,11.7014,881600.0
2014-09-02 10:00:00,13.07,13.08,13.03,13.06,1331200.0,11.7014,11.7104,11.6656,11.6925,1331200.0
2014-09-02 11:00:00,13.06,13.09,13.03,13.04,692000.0,11.6925,11.7193,11.6656,11.6746,692000.0
2014-09-02 12:00:00,13.04,13.07,13.03,13.04,390400.0,11.6746,11.7014,11.6656,11.6746,390400.0
2014-09-02 13:00:00,13.04,13.07,13.03,13.07,664800.0,11.6746,11.7014,11.6656,11.7014,664800.0
2014-09-02 14:00:00,13.06,13.06,13.05,13.06,623200.0,11.6925,11.6925,11.6835,11.6925,623200.0
2014-09-02 15:00:00,13.06,13.06,13.03,13.04,1585600.0,11.6925,11.6925,11.6656,11.6746,1585600.0
2014-09-03 09:30:00,13.09,13.12,13.03,13.04,214400.0,11.7193,11.7462,11.6656,11.6746,214400.0
2014-09-03 10:00:00,13.05,13.07,13.02,13.05,326400.0,11.6835,11.7014,11.6567,11.6835,326400.0
2014-09-03 11:00:00,13.05,13.06,13.03,13.03,304800.0,11.6835,11.6925,11.6656,11.6656,304800.0
2014-09-03 12:00:00,13.03,13.08,13.03,13.06,592800.0,11.6656,11.7104,11.6656,11.6925,592800.0
2014-09-03 13:00:00,13.06,13.08,13.04,13.06,627200.0,11.6925,11.7104,11.6746,11.6925,627200.0
2014-09-03 14:00:00,13.06,13.06,13.03,13.03,556000.0,11.6925,11.6925,11.6656,11.6656,556000.0
2014-09-03 15:00:00,13.03,13.05,13.01,13.02,1204800.0,11.6656,11.6835,11.6477,11.6567,1204800.0
2014-09-04 09:30:00,13.06,13.12,13.04,13.09,260800.0,11.6925,11.7462,11.6746,11.7193,260800.0
2014-09-04 10:00:00,13.09,13.12,13.07,13.1,413600.0,11.7193,11.7462,11.7014,11.7283,413600.0
2014-09-04 11:00:00,13.1,13.12,13.09,13.09,336800.0,11.7283,11.7462,11.7193,11.7193,336800.0
2014-09-04 12:00:00,13.09,13.1,13.05,13.05,124800.0,11.7193,11.7283,11.6835,11.6835,124800.0
2014-09-04 13:00:00,13.05,13.06,13.04,13.04,182400.0,11.6835,11.6925,11.6746,11.6746,182400.0
2014-09-04 14:00:00,13.05,13.05,12.99,13.0,361600.0,11.6835,11.6835,11.6298,11.6388,361600.0
2014-09-04 15:00:00,13.0,13.01,12.98,12.99,965600.0,11.6388,11.6477,11.6208,11.6298,965600.0
2014-09-05 09:30:00,12.99,13.02,12.94,13.0,278400.0,11.6298,11.6567,11.585,11.6388,278400.0
2014-09-05 10:00:00,13.0,13.01,12.98,12.99,372000.0,11.6388,11.6477,11.6208,11.6298,372000.0
2014-09-05 11:00:00,12.99,13.03,12.99,13.02,132000.0,11.6298,11.6656,11.6298,11.6567,132000.0
2014-09-05 12:00:00,13.02,13.04,13.0,13.02,288800.0,11.6567,11.6746,11.6388,11.6567,288800.0
2014-09-05 13:00:00,13.02,13.03,13.0,13.01,276000.0,11.6567,11.6656,11.6388,11.6477,276000.0
2014-09-05 14:00:00,13.01,13.02,12.99,13.01,212000.0,11.6477,11.6567,11.6298,11.6477,212000.0
2014-09-05 15:00:00,13.01,13.02,12.99,13.01,895200.0,11.6477,11.6567,11.6298,11.6477,895200.0
2014-09-08 09:30:00,12.96,13.01,12.93,13.01,182400.0,11.6308,11.6757,11.6039,11.6757,182400.0
2014-09-08 10:00:00,13.01,13.01,12.97,13.01,193600.0,11.6757,11.6757,11.6398,11.6757,193600.0
2014-09-08 11:00:00,13.01,13.02,12.99,13.0,260800.0,11.6757,11.6847,11.6577,11.6667,260800.0
2014-09-08 12:00:00,13.0,13.03,13.0,13.01,370400.0,11.6667,11.6936,11.6667,11.6757,370400.0
2014-09-08 13:00:00,13.01,13.01,12.97,12.99,481600.0,11.6757,11.6757,11.6398,11.6577,481600.0
2014-09-08 14:00:00,12.99,13.02,12.98,12.98,524000.0,11.6577,11.6847,11.6488,11.6488,524000.0
2014-09-08 15:00:00,12.98,13.01,12.96,13.01,2054400.0,11.6488,11.6757,11.6308,11.6757,2054400.0
2014-09-09 09:30:00,12.99,13.02,12.93,12.93,141600.0,11.6577,11.6847,11.6039,11.6039,141600.0
2014-09-09 10:00:00,12.93,12.97,12.92,12.96,338400.0,11.6039,11.6398,11.5949,11.6308,338400.0
2014-09-09 11:00:00,12.96,12.99,12.93,12.95,400000.0,11.6308,11.6577,11.6039,11.6218,400000.0
2014-09-09 12:00:00,12.95,12.98,12.94,12.94,402400.0,11.6218,11.6488,11.6129,11.6129,402400.0
2014-09-09 13:00:00,12.94,12.98,12.92,12.97,485600.0,11.6129,11.6488,11.5949,11.6398,485600.0
2014-09-09 14:00:00,12.96,12.97,12.92,12.94,274400.0,11.6308,11.6398,11.5949,11.6129,274400.0
2014-09-09 15:00:00,12.95,12.95,12.9,12.93,741600.0,11.6218,11.6218,11.577,11.6039,741600.0
2014-09-10 09:30:00,12.91,13.0,12.9,12.93,179200.0,11.5859,11.6667,11.577,11.6039,179200.0
2014-09-10 10:00:00,12.93,12.98,12.92,12.96,596800.0,11.6039,11.6488,11.5949,11.6308,596800.0
2014-09-10 11:00:00,12.96,12.98,12.95,12.97,459200.0,11.6308,11.6488,11.6218,11.6398,459200.0
2014-09-10 12:00:00,12.97,13.0,12.95,12.97,472000.0,11.6398,11.6667,11.6218,11.6398,472000.0
2014-09-10 13:00:00,12.97,13.01,12.96,12.96,555200.0,11.6398,11.6757,11.6308,11.6308,555200.0
2014-09-10 14:00:00,12.95,12.96,12.92,12.92,389600.0,11.6218,11.6308,11.5949,11.5949,389600.0
2014-09-10 15:00:00,12.92,12.96,12.92,12.93,1165600.0,11.5949,11.6308,11.5949,11.6039,1165600.0
2014-09-11 09:30:00,12.88,13.01,12.85,13.01,316000.0,11.559,11.6757,11.5321,11.6757,316000.0
2014-09-11 10:00:00,13.0,13.02,13.0,13.02,443200.0,11.6667,11.6847,11.6667,11.6847,443200.0
2014-09-11 11:00:00,13.01,13.03,13.0,13.01,342400.0,11.6757,11.6936,11.6667,11.6757,342400.0
2014-09-11 12:00:00,13.02,13.03,13.0,13.01,156000.0,11.6847,11.6936,11.6667,11.6757,156000.0
2014-09-11 13:00:00,13.01,13.02,12.99,13.0,248000.0,11.6757,11.6847,11.6577,11.6667,248000.0
2014-09-11 14:00:00,13.01,13.05,13.01,13.02,484000.0,11.6757,11.7116,11.6757,11.6847,484000.0
2014-09-11 15:00:00,13.01,13.06,13.01,13.05,797600.0,11.6757,11.7206,11.6757,11.7116,797600.0
2014-09-12 09:30:00,13.03,13.07,13.02,13.04,164000.0,11.6936,11.7295,11.6847,11.7026,164000.0
2014-09-12 10:00:00,13.05,13.06,12.99,13.03,769600.0,11.7116,11.7206,11.6577,11.6936,769600.0
2014-09-12 11:00:00,13.04,13.04,12.99,13.0,371200.0,11.7026,11.7026,11.6577,11.6667,371200.0
2014-09-12 12:00:00,13.0,13.02,12.99,13.01,560800.0,11.6667,11.6847,11.6577,11.6757,560800.0
2014-09-12 13:00:00,13.01,13.02,12.99,13.01,729600.0,11.6757,11.6847,11.6577,11.6757,729600.0
2014-09-12 14:00:00,13.01,13.02,13.0,13.01,512000.0,11.6757,11.6847,11.6667,11.6757,512000.0
2014-09-12 15:00:00,13.01,13.03,13.01,13.03,752000.0,11.6757,11.6936,11.6757,11.6936,752000.0
2014-09-15 09:30:00,13.01,13.01,12.93,12.94,204800.0,11.6757,11.6757,11.6039,11.6129,204800.0
2014-09-15 10:00:00,12.94,12.95,12.92,12.93,468000.0,11.6129,11.6218,11.5949,11.6039,468000.0
2014-09-15 11:00:00,12.93,12.94,12.92,12.93,334400.0,11.6039,11.6129,11.5949,11.6039,334400.0
2014-09-15 12:00:00,12.93,12.97,12.92,12.97,693600.0,11.6039,11.6398,11.5949,11.6398,693600.0
2014-09-15 13:00:00,12.97,12.99,12.95,12.96,372800.0,11.6398,11.6577,11.6218,11.6308,372800.0
2014-09-15 14:00:00,12.95,12.97,12.94,12.97,366400.0,11.6218,11.6398,11.6129,11.6398,366400.0
2014-09-15 15:00:00,12.97,12.97,12.94,12.95,712800.0,11.6398,11.6398,11.6129,11.6218,712800.0
2014-09-16 09:30:00,12.89,12.95,12.86,12.94,302400.0,11.568,11.6218,11.5411,11.6129,302400.0
2014-09-16 10:00:00,12.94,12.98,12.94,12.95,488000.0,11.6129,11.6488,11.6129,11.6218,488000.0
2014-09-16 11:00:00,12.94,12.99,12.93,12.99,417600.0,11.6129,11.6577,11.6039,11.6577,417600.0
2014-09-16 12:00:00,12.99,13.01,12.98,13.0,314400.0,11.6577,11.6757,11.6488,11.6667,314400.0
2014-09-16 13:00:00,13.0,13.03,13.0,13.01,236800.0,11.6667,11.6936,11.6667,11.6757,236800.0
2014-09-16 14:00:00,13.01,13.03,13.01,13.02,218400.0,11.6757,11.6936,11.6757,11.6847,218400.0
2014-09-16 15:00:00,13.02,13.02,13.0,13.0,518400.0,11.6847,11.6847,11.6667,11.6667,518400.0
2014-09-17 09:30:00,13.02,13.06,13.01,13.06,238400.0,11.6847,11.7206,11.6757,11.7206,238400.0
2014-09-17 10:00:00,13.06,13.06,13.03,13.05,239200.0,11.7206,11.7206,11.6936,11.7116,239200.0
2014-09-17 11:00:00,13.04,13.06,13.04,13.04,399200.0,11.7026,11.7206,11.7026,11.7026,399200.0
2014-09-17 12:00:00,13.05,13.05,13.01,13.02,353600.0,11.7116,11.7116,11.6757,11.6847,353600.0
2014-09-17 13:00:00,13.02,13.02,12.98,13.01,347200.0,11.6847,11.6847,11.6488,11.6757,347200.0
2014-09-17 14:00:00,13.01,13.07,12.96,13.05,1145600.0,11.6757,11.7295,11.6308,11.7116,1145600.0
2014-09-17 15:00:00,13.05,13.09,13.03,13.06,1692000.0,11.7116,11.7475,11.6936,11.7206,1692000.0
2014-09-18 09:30:00,13.08,13.15,13.07,13.11,372000.0,11.7385,11.8013,11.7295,11.7654,372000.0
2014-09-18 10:00:00,13.1,13.13,13.09,13.1,432000.0,11.7565,11.7834,11.7475,11.7565,432000.0
2014-09-18 11:00:00,13.09,13.12,13.09,13.09,315200.0,11.7475,11.7744,11.7475,11.7475,315200.0
2014-09-18 12:00:00,13.09,13.12,13.09,13.12,356800.0,11.7475,11.7744,11.7475,11.7744,356800.0
2014-09-18 13:00:00,13.12,13.13,13.12,13.13,282400.0,11.7744,11.7834,11.7744,11.7834,282400.0
2014-09-18 14:00:00,13.13,13.17,13.12,13.15,465600.0,11.7834,11.8193,11.7744,11.8013,465600.0
2014-09-18 15:00:00,13.15,13.18,13.14,13.17,1195200.0,11.8013,11.8282,11.7924,11.8193,1195200.0
2014-09-19 09:30:00,13.23,13.24,13.15,13.16,1366400.0,11.8731,11.8821,11.8013,11.8103,1366400.0
2014-09-19 10:00:00,13.17,13.18,13.13,13.15,396800.0,11.8193,11.8282,11.7834,11.8013,396800.0
2014-09-19 11:00:00,13.14,13.15,13.07,13.07,379200.0,11.7924,11.8013,11.7295,11.7295,379200.0
2014-09-19 12:00:00,13.07,13.07,13.03,13.04,450400.0,11.7295,11.7295,11.6936,11.7026,450400.0
2014-09-19 13:00:00,13.04,13.04,12.99,13.01,312000.0,11.7026,11.7026,11.6577,11.6757,312000.0
2014-09-19 14:00:00,13.01,13.02,13.0,13.01,358400.0,11.6757,11.6847,11.6667,11.6757,358400.0
2014-09-19 15:00:00,13.01,13.03,12.98,12.99,1316000.0,11.6757,11.6936,11.6488,11.6577,1316000.0
2014-09-22 09:30:00,12.93,12.98,12.92,12.97,266400.0,11.6039,11.6488,11.5949,11.6398,266400.0
2014-09-22 10:00:00,12.97,13.01,12.93,12.95,360800.0,11.6398,11.6757,11.6039,11.6218,360800.0
2014-09-22 11:00:00,12.95,12.99,12.94,12.95,219200.0,11.6218,11.6577,11.6129,11.6218,219200.0
2014-09-22 12:00:00,12.95,12.95,12.93,12.95,208000.0,11.6218,11.6218,11.6039,11.6218,208000.0
2014-09-22 13:00:00,12.94,12.95,12.92,12.94,276800.0,11.6129,11.6218,11.5949,11.6129,276800.0
2014-09-22 14:00:00,12.94,12.94,12.91,12.93,261600.0,11.6129,11.6129,11.5859,11.6039,261600.0
2014-09-22 15:00:00,12.93,12.97,12.93,12.95,554400.0,11.6039,11.6398,11.6039,11.6218,554400.0
2014-09-23 09:30:00,12.9,12.91,12.83,12.85,404800.0,11.577,11.5859,11.5141,11.5321,404800.0
2014-09-23 10:00:00,12.85,12.88,12.84,12.84,448800.0,11.5321,11.559,11.5231,11.5231,448800.0
2014-09-23 11:00:00,12.84,12.86,12.82,12.83,354400.0,11.5231,11.5411,11.5052,11.5141,354400.0
2014-09-23 12:00:00,12.84,12.84,12.79,12.79,286400.0,11.5231,11.5231,11.4782,11.4782,286400.0
2014-09-23 13:00:00,12.79,12.8,12.77,12.78,248800.0,11.4782,11.4872,11.4603,11.4693,248800.0
2014-09-23 14:00:00,12.77,12.78,12.74,12.76,326400.0,11.4603,11.4693,11.4334,11.4513,326400.0
2014-09-23 15:00:00,12.77,12.77,12.72,12.73,1146400.0,11.4603,11.4603,11.4154,11.4244,1146400.0
2014-09-24 09:30:00,12.73,12.78,12.7,12.7,262400.0,11.4244,11.4693,11.3975,11.3975,262400.0
2014-09-24 10:00:00,12.7,12.71,12.66,12.69,575200.0,11.3975,11.4065,11.3616,11.3885,575200.0
2014-09-24 11:00:00,12.69,12.71,12.69,12.7,768000.0,11.3885,11.4065,11.3885,11.3975,768000.0
2014-09-24 12:00:00,12.7,12.73,12.68,12.72,353600.0,11.3975,11.4244,11.3795,11.4154,353600.0
2014-09-24 13:00:00,12.71,12.75,12.71,12.74,250400.0,11.4065,11.4424,11.4065,11.4334,250400.0
2014-09-24 14:00:00,12.75,12.77,12.72,12.76,267200.0,11.4424,11.4603,11.4154,11.4513,267200.0
2014-09-24 15:00:00,12.77,12.78,12.75,12.77,964800.0,11.4603,11.4693,11.4424,11.4603,964800.0
2014-09-25 09:30:00,12.74,12.76,12.67,12.68,88000.0,11.4334,11.4513,11.3706,11.3795,88000.0
2014-09-25 10:00:00,12.68,12.68,12.58,12.62,399200.0,11.3795,11.3795,11.2898,11.3257,399200.0
2014-09-25 11:00:00,12.61,12.62,12.57,12.58,304800.0,11.3167,11.3257,11.2808,11.2898,304800.0
2014-09-25 12:00:00,12.58,12.6,12.56,12.58,145600.0,11.2898,11.3077,11.2718,11.2898,145600.0
2014-09-25 13:00:00,12.57,12.6,12.56,12.57,216000.0,11.2808,11.3077,11.2718,11.2808,216000.0
2014-09-25 14:00:00,12.57,12.6,12.56,12.59,300000.0,11.2808,11.3077,11.2718,11.2988,300000.0
2014-09-25 15:00:00,12.59,12.63,12.58,12.59,876800.0,11.2988,11.3347,11.2898,11.2988,876800.0
2014-09-26 09:30:00,12.64,12.67,12.61,12.62,192000.0,11.3436,11.3706,11.3167,11.3257,192000.0
2014-09-26 10:00:00,12.63,12.66,12.62,12.66,198400.0,11.3347,11.3616,11.3257,11.3616,198400.0
2014-09-26 11:00:00,12.67,12.67,12.62,12.65,196800.0,11.3706,11.3706,11.3257,11.3526,196800.0
2014-09-26 12:00:00,12.65,12.66,12.65,12.66,150400.0,11.3526,11.3616,11.3526,11.3616,150400.0
2014-09-26 13:00:00,12.65,12.68,12.65,12.68,119200.0,11.3526,11.3795,11.3526,11.3795,119200.0
2014-09-26 14:00:00,12.68,12.74,12.68,12.73,212000.0,11.3795,11.4334,11.3795,11.4244,212000.0
2014-09-26 15:00:00,12.73,12.75,12.72,12.72,697600.0,11.4244,11.4424,11.4154,11.4154,697600.0
2014-09-29 09:30:00,12.61,12.68,12.6,12.65,1048800.0,11.3167,11.3795,11.3077,11.3526,1048800.0
2014-09-29 10:00:00,12.65,12.67,12.64,12.65,581600.0,11.3526,11.3706,11.3436,11.3526,581600.0
2014-09-29 11:00:00,12.65,12.68,12.63,12.67,451200.0,11.3526,11.3795,11.3347,11.3706,451200.0
2014-09-29 12:00:00,12.67,12.69,12.65,12.68,356000.0,11.3706,11.3885,11.3526,11.3795,356000.0
2014-09-29 13:00:00,12.69,12.72,12.68,12.72,245600.0,11.3885,11.4154,11.3795,11.4154,245600.0
2014-09-29 14:00:00,12.72,12.73,12.7,12.73,559200.0,11.4154,11.4244,11.3975,11.4244,559200.0
2014-09-29 15:00:00,12.73,12.77,12.72,12.73,781600.0,11.4244,11.4603,11.4154,11.4244,781600.0
2014-09-30 09:30:00,12.72,12.76,12.63,12.65,148000.0,11.4154,11.4513,11.3347,11.3526,148000.0
2014-09-30 10:00:00,12.65,12.68,12.62,12.67,436800.0,11.3526,11.3795,11.3257,11.3706,436800.0
2014-09-30 11:00:00,12.67,12.7,12.66,12.67,609600.0,11.3706,11.3975,11.3616,11.3706,609600.0
2014-09-30 12:00:00,12.67,12.67,12.58,12.58,472000.0,11.3706,11.3706,11.2898,11.2898,472000.0
2014-09-30 13:00:00,12.59,12.59,12.51,12.53,764800.0,11.2988,11.2988,11.227,11.2449,764800.0
2014-09-30 14:00:00,12.53,12.54,12.48,12.49,1188800.0,11.2449,11.2539,11.2,11.209,1188800.0
2014-09-30 15:00:00,12.49,12.53,12.46,12.48,2113600.0,11.209,11.2449,11.1821,11.2,2113600.0
2014-10-01 09:30:00,12.44,12.46,12.22,12.22,949600.0,11.1641,11.1821,10.9667,10.9667,949600.0
2014-10-01 10:00:00,12.22,12.27,12.17,12.27,1319200.0,10.9667,11.0116,10.9218,11.0116,1319200.0
2014-10-01 11:00:00,12.27,12.29,12.23,12.26,710400.0,11.0116,11.0295,10.9757,11.0026,710400.0
2014-10-01 12:00:00,12.25,12.26,12.22,12.24,514400.0,10.9936,11.0026,10.9667,10.9847,514400.0
2014-10-01 13:00:00,12.24,12.26,12.21,12.21,1088000.0,10.9847,11.0026,10.9577,10.9577,1088000.0
2014-10-01 14:00:00,12.21,12.27,12.21,12.24,1046400.0,10.9577,11.0116,10.9577,10.9847,1046400.0
2014-10-01 15:00:00,12.24,12.3,12.22,12.26,2063200.0,10.9847,11.0385,10.9667,11.0026,2063200.0
2014-10-02 09:30:00,12.28,12.33,12.28,12.33,417600.0,11.0206,11.0654,11.0206,11.0654,417600.0
2014-10-02 10:00:00,12.33,12.33,12.24,12.25,808000.0,11.0654,11.0654,10.9847,10.9936,808000.0
2014-10-02 11:00:00,12.26,12.28,12.2,12.25,688800.0,11.0026,11.0206,10.9488,10.9936,688800.0
2014-10-02 12:00:00,12.24,12.33,12.24,12.33,514400.0,10.9847,11.0654,10.9847,11.0654,514400.0
2014-10-02 13:00:00,12.33,12.35,12.32,12.34,857600.0,11.0654,11.0834,11.0565,11.0744,857600.0
2014-10-02 14:00:00,12.34,12.38,12.33,12.38,680800.0,11.0744,11.1103,11.0654,11.1103,680800.0
2014-10-02 15:00:00,12.38,12.38,12.33,12.34,1536000.0,11.1103,11.1103,11.0654,11.0744,1536000.0
2014-10-03 09:30:00,12.38,12.43,12.37,12.39,470400.0,11.1103,11.1552,11.1013,11.1193,470400.0
2014-10-03 10:00:00,12.4,12.42,12.36,12.38,267200.0,11.1282,11.1462,11.0923,11.1103,267200.0
2014-10-03 11:00:00,12.39,12.41,12.36,12.38,336800.0,11.1193,11.1372,11.0923,11.1103,336800.0
2014-10-03 12:00:00,12.37,12.41,12.37,12.4,227200.0,11.1013,11.1372,11.1013,11.1282,227200.0
2014-10-03 13:00:00,12.4,12.42,12.38,12.41,101600.0,11.1282,11.1462,11.1103,11.1372,101600.0
2014-10-03 14:00:00,12.42,12.45,12.41,12.44,213600.0,11.1462,11.1731,11.1372,11.1641,213600.0
2014-10-03 15:00:00,12.44,12.45,12.42,12.42,992000.0,11.1641,11.1731,11.1462,11.1462,992000.0
2014-10-06 09:30:00,12.47,12.48,12.43,12.44,455200.0,11.1911,11.2,11.1552,11.1641,455200.0
2014-10-06 10:00:00,12.43,12.47,12.4,12.41,725600.0,11.1552,11.1911,11.1282,11.1372,725600.0
2014-10-06 11:00:00,12.41,12.44,12.37,12.38,432000.0,11.1372,11.1641,11.1013,11.1103,432000.0
2014-10-06 12:00:00,12.39,12.42,12.36,12.38,280800.0,11.1193,11.1462,11.0923,11.1103,280800.0
2014-10-06 13:00:00,12.37,12.4,12.36,12.38,362400.0,11.1013,11.1282,11.0923,11.1103,362400.0
2014-10-06 14:00:00,12.38,12.4,12.36,12.38,560800.0,11.1103,11.1282,11.0923,11.1103,560800.0
2014-10-06 15:00:00,12.38,12.41,12.36,12.38,1812800.0,11.1103,11.1372,11.0923,11.1103,1812800.0
2014-10-07 09:30:00,12.33,12.33,12.25,12.29,457600.0,11.0654,11.0654,10.9936,11.0295,457600.0
2014-10-07 10:00:00,12.29,12.36,12.28,12.3,382400.0,11.0295,11.0923,11.0206,11.0385,382400.0
2014-10-07 11:00:00,12.3,12.33,12.27,12.31,212800.0,11.0385,11.0654,11.0116,11.0475,212800.0
2014-10-07 12:00:00,12.32,12.34,12.3,12.3,243200.0,11.0565,11.0744,11.0385,11.0385,243200.0
2014-10-07 13:00:00,12.3,12.31,12.28,12.31,201600.0,11.0385,11.0475,11.0206,11.0475,201600.0
2014-10-07 14:00:00,12.3,12.3,12.24,12.24,265600.0,11.0385,11.0385,10.9847,10.9847,265600.0
2014-10-07 15:00:00,12.23,12.28,12.21,12.21,1767200.0,10.9757,11.0206,10.9577,10.9577,1767200.0
2014-10-08 09:30:00,12.25,12.3,12.22,12.23,495200.0,10.9936,11.0385,10.9667,10.9757,495200.0
2014-10-08 10:00:00,12.24,12.28,12.19,12.2,635200.0,10.9847,11.0206,10.9398,10.9488,635200.0
2014-10-08 11:00:00,12.2,12.26,12.18,12.26,574400.0,10.9488,11.0026,10.9308,11.0026,574400.0
2014-10-08 12:00:00,12.26,12.28,12.25,12.27,464800.0,11.0026,11.0206,10.9936,11.0116,464800.0
2014-10-08 13:00:00,12.27,12.34,12.26,12.33,618400.0,11.0116,11.0744,11.0026,11.0654,618400.0
2014-10-08 14:00:00,12.34,12.43,12.34,12.39,719200.0,11.0744,11.1552,11.0744,11.1193,719200.0
2014-10-08 15:00:00,12.4,12.48,12.4,12.48,1617600.0,11.1282,11.2,11.1282,11.2,1617600.0
2014-10-09 09:30:00,12.45,12.47,12.38,12.4,169600.0,11.1731,11.1911,11.1103,11.1282,169600.0
2014-10-09 10:00:00,12.39,12.43,12.37,12.41,459200.0,11.1193,11.1552,11.1013,11.1372,459200.0
2014-10-09 11:00:00,12.41,12.47,12.4,12.42,695200.0,11.1372,11.1911,11.1282,11.1462,695200.0
2014-10-09 12:00:00,12.42,12.42,12.37,12.38,1101600.0,11.1462,11.1462,11.1013,11.1103,1101600.0
2014-10-09 13:00:00,12.38,12.4,12.34,12.37,689600.0,11.1103,11.1282,11.0744,11.1013,689600.0
2014-10-09 14:00:00,12.37,12.37,12.29,12.32,633600.0,11.1013,11.1013,11.0295,11.0565,633600.0
2014-10-09 15:00:00,12.31,12.39,12.3,12.33,1740800.0,11.0475,11.1193,11.0385,11.0654,1740800.0
2014-10-10 09:30:00,12.25,12.25,11.69,11.72,2270400.0,10.9936,10.9936,10.4911,10.518,2270400.0
2014-10-10 10:00:00,11.71,11.73,11.63,11.67,1720800.0,10.509,10.527,10.4372,10.4731,1720800.0
2014-10-10 11:00:00,11.68,11.81,11.67,11.74,1565200.0,10.4821,10.5988,10.4731,10.5359,1565200.0
2014-10-10 12:00:00,11.74,11.8,11.67,11.72,1472400.0,10.5359,10.5898,10.4731,10.518,1472400.0
2014-10-10 13:00:00,11.72,11.74,11.56,11.69,1574800.0,10.518,10.5359,10.3744,10.4911,1574800.0
2014-10-10 14:00:00,11.69,11.71,11.55,11.57,1384400.0,10.4911,10.509,10.3654,10.3834,1384400.0
2014-10-10 15:00:00,11.57,11.6,11.42,11.42,3342000.0,10.3834,10.4103,10.2488,10.2488,3342000.0
2014-10-13 09:30:00,11.45,11.46,11.32,11.35,888400.0,10.2757,10.2847,10.159,10.1859,888400.0
2014-10-13 10:00:00,11.36,11.53,11.35,11.52,1423600.0,10.1949,10.3475,10.1859,10.3385,1423600.0
2014-10-13 11:00:00,11.52,11.62,11.51,11.6,658400.0,10.3385,10.4282,10.3295,10.4103,658400.0
2014-10-13 12:00:00,11.59,11.69,11.58,11.65,381200.0,10.4013,10.4911,10.3923,10.4552,381200.0
2014-10-13 13:00:00,11.65,11.67,11.57,11.59,307600.0,10.4552,10.4731,10.3834,10.4013,307600.0
2014-10-13 14:00:00,11.58,11.59,11.53,11.54,420400.0,10.3923,10.4013,10.3475,10.3564,420400.0
2014-10-13 15:00:00,11.54,11.54,11.38,11.39,1920400.0,10.3564,10.3564,10.2129,10.2218,1920400.0
2014-10-14 09:30:00,11.46,11.6,11.43,11.55,642000.0,10.2847,10.4103,10.2577,10.3654,642000.0
2014-10-14 10:00:00,11.56,11.63,11.55,11.59,626400.0,10.3744,10.4372,10.3654,10.4013,626400.0
2014-10-14 11:00:00,11.59,11.65,11.56,11.65,565200.0,10.4013,10.4552,10.3744,10.4552,565200.0
2014-10-14 12:00:00,11.65,11.68,11.62,11.63,376400.0,10.4552,10.4821,10.4282,10.4372,376400.0
2014-10-14 13:00:00,11.63,11.66,11.6,11.63,492400.0,10.4372,10.4641,10.4103,10.4372,492400.0
2014-10-14 14:00:00,11.63,11.64,11.58,11.61,625600.0,10.4372,10.4462,10.3923,10.4193,625600.0
2014-10-14 15:00:00,11.61,11.65,11.57,11.61,1515200.0,10.4193,10.4552,10.3834,10.4193,1515200.0
2014-10-15 09:30:00,11.43,11.5,11.36,11.43,1684400.0,10.2577,10.3206,10.1949,10.2577,1684400.0
2014-10-15 10:00:00,11.43,11.58,11.43,11.51,802800.0,10.2577,10.3923,10.2577,10.3295,802800.0
2014-10-15 11:00:00,11.5,11.55,11.47,11.51,562400.0,10.3206,10.3654,10.2936,10.3295,562400.0
2014-10-15 12:00:00,11.5,11.51,11.44,11.49,578800.0,10.3206,10.3295,10.2667,10.3116,578800.0
2014-10-15 13:00:00,11.49,11.54,11.45,11.49,965200.0,10.3116,10.3564,10.2757,10.3116,965200.0
2014-10-15 14:00:00,11.49,11.61,11.47,11.59,797600.0,10.3116,10.4193,10.2936,10.4013,797600.0
2014-10-15 15:00:00,11.59,11.83,11.59,11.77,2058400.0,10.4013,10.6167,10.4013,10.5629,2058400.0
2014-10-16 09:30:00,11.54,11.78,11.54,11.77,389600.0,10.3564,10.5718,10.3564,10.5629,389600.0
2014-10-16 10:00:00,11.77,11.85,11.69,11.79,696400.0,10.5629,10.6347,10.4911,10.5808,696400.0
2014-10-16 11:00:00,11.78,11.88,11.76,11.79,465200.0,10.5718,10.6616,10.5539,10.5808,465200.0
2014-10-16 12:00:00,11.79,11.83,11.76,11.82,386400.0,10.5808,10.6167,10.5539,10.6077,386400.0
2014-10-16 13:00:00,11.83,11.88,11.81,11.82,502000.0,10.6167,10.6616,10.5988,10.6077,502000.0
2014-10-16 14:00:00,11.82,11.85,11.78,11.79,617200.0,10.6077,10.6347,10.5718,10.5808,617200.0
2014-10-16 15:00:00,11.79,11.83,11.76,11.8,1546800.0,10.5808,10.6167,10.5539,10.5898,1546800.0
2014-10-17 09:30:00,11.9,12.01,11.86,11.99,612800.0,10.6795,10.7782,10.6436,10.7603,612800.0
2014-10-17 10:00:00,11.99,12.07,11.99,12.06,582800.0,10.7603,10.8321,10.7603,10.8231,582800.0
2014-10-17 11:00:00,12.05,12.12,12.04,12.1,534400.0,10.8141,10.877,10.8052,10.859,534400.0
2014-10-17 12:00:00,12.1,12.12,12.04,12.07,394400.0,10.859,10.877,10.8052,10.8321,394400.0
2014-10-17 13:00:00,12.07,12.07,11.98,11.99,383200.0,10.8321,10.8321,10.7513,10.7603,383200.0
2014-10-17 14:00:00,11.99,12.05,11.95,12.04,893600.0,10.7603,10.8141,10.7244,10.8052,893600.0
2014-10-17 15:00:00,12.04,12.06,11.99,12.01,1394800.0,10.8052,10.8231,10.7603,10.7782,1394800.0
2014-10-20 09:30:00,11.96,12.04,11.94,11.99,291600.0,10.7334,10.8052,10.7154,10.7603,291600.0
2014-10-20 10:00:00,12.0,12.07,11.98,12.01,511600.0,10.7693,10.8321,10.7513,10.7782,511600.0
2014-10-20 11:00:00,12.0,12.04,12.0,12.02,406000.0,10.7693,10.8052,10.7693,10.7872,406000.0
2014-10-20 12:00:00,12.02,12.03,11.99,12.0,308400.0,10.7872,10.7962,10.7603,10.7693,308400.0
2014-10-20 13:00:00,12.0,12.02,12.0,12.0,258800.0,10.7693,10.7872,10.7693,10.7693,258800.0
2014-10-20 14:00:00,12.0,12.02,11.99,12.01,398000.0,10.7693,10.7872,10.7603,10.7782,398000.0
2014-10-20 15:00:00,12.01,12.08,12.01,12.06,1010400.0,10.7782,10.8411,10.7782,10.8231,1010400.0
2014-10-21 09:30:00,12.15,12.37,12.15,12.36,1286800.0,10.9039,11.1013,10.9039,11.0923,1286800.0
2014-10-21 10:00:00,12.37,12.37,12.29,12.31,844800.0,11.1013,11.1013,11.0295,11.0475,844800.0
2014-10-21 11:00:00,12.31,12.31,12.27,12.3,576800.0,11.0475,11.0475,11.0116,11.0385,576800.0
2014-10-21 12:00:00,12.3,12.37,12.3,12.33,288800.0,11.0385,11.1013,11.0385,11.0654,288800.0
2014-10-21 13:00:00,12.33,12.35,12.31,12.34,386800.0,11.0654,11.0834,11.0475,11.0744,386800.0
2014-10-21 14:00:00,12.34,12.37,12.33,12.36,1334400.0,11.0744,11.1013,11.0654,11.0923,1334400.0
2014-10-21 15:00:00,12.36,12.42,12.36,12.42,2287600.0,11.0923,11.1462,11.0923,11.1462,2287600.0
2014-10-22 09:30:00,12.0,12.07,11.7,11.83,1877200.0,10.7693,10.8321,10.5,10.6167,1877200.0
2014-10-22 10:00:00,11.82,12.06,11.79,11.89,1999600.0,10.6077,10.8231,10.5808,10.6706,1999600.0
2014-10-22 11:00:00,11.88,11.93,11.8,11.81,972000.0,10.6616,10.7065,10.5898,10.5988,972000.0
2014-10-22 12:00:00,11.81,11.85,11.74,11.82,748400.0,10.5988,10.6347,10.5359,10.6077,748400.0
2014-10-22 13:00:00,11.83,11.84,11.74,11.82,589200.0,10.6167,10.6257,10.5359,10.6077,589200.0
2014-10-22 14:00:00,11.82,11.83,11.75,11.83,916000.0,10.6077,10.6167,10.5449,10.6167,916000.0
2014-10-22 15:00:00,11.83,11.87,11.77,11.78,3108400.0,10.6167,10.6526,10.5629,10.5718,3108400.0
2014-10-23 09:30:00,12.0,12.01,11.9,11.95,520400.0,10.7693,10.7782,10.6795,10.7244,520400.0
2014-10-23 10:00:00,11.95,12.0,11.95,11.99,769600.0,10.7244,10.7693,10.7244,10.7603,769600.0
2014-10-23 11:00:00,11.99,12.02,11.97,11.99,440000.0,10.7603,10.7872,10.7423,10.7603,440000.0
2014-10-23 12:00:00,11.99,12.02,11.99,12.02,303200.0,10.7603,10.7872,10.7603,10.7872,303200.0
2014-10-23 13:00:00,12.03,12.06,12.02,12.06,229600.0,10.7962,10.8231,10.7872,10.8231,229600.0
2014-10-23 14:00:00,12.06,12.08,12.0,12.02,567200.0,10.8231,10.8411,10.7693,10.7872,567200.0
2014-10-23 15:00:00,12.02,12.04,11.99,12.0,1009200.0,10.7872,10.8052,10.7603,10.7693,1009200.0
2014-10-24 09:30:00,12.0,12.11,11.98,12.06,191600.0,10.7693,10.868,10.7513,10.8231,191600.0
2014-10-24 10:00:00,12.06,12.12,12.0,12.12,314000.0,10.8231,10.877,10.7693,10.877,314000.0
2014-10-24 11:00:00,12.12,12.18,12.11,12.16,374000.0,10.877,10.9308,10.868,10.9129,374000.0
2014-10-24 12:00:00,12.16,12.17,12.13,12.15,215600.0,10.9129,10.9218,10.8859,10.9039,215600.0
2014-10-24 13:00:00,12.15,12.16,12.12,12.14,262000.0,10.9039,10.9129,10.877,10.8949,262000.0
2014-10-24 14:00:00,12.14,12.21,12.13,12.21,460800.0,10.8949,10.9577,10.8859,10.9577,460800.0
2014-10-24 15:00:00,12.2,12.23,12.18,12.21,990400.0,10.9488,10.9757,10.9308,10.9577,990400.0
2014-10-27 09:30:00,12.17,12.21,12.09,12.14,319600.0,10.9218,10.9577,10.85,10.8949,319600.0
2014-10-27 10:00:00,12.13,12.15,12.06,12.13,536000.0,10.8859,10.9039,10.8231,10.8859,536000.0
2014-10-27 11:00:00,12.13,12.15,12.07,12.07,306000.0,10.8859,10.9039,10.8321,10.8321,306000.0
2014-10-27 12:00:00,12.07,12.13,12.06,12.11,278800.0,10.8321,10.8859,10.8231,10.868,278800.0
2014-10-27 13:00:00,12.11,12.14,12.08,12.09,336400.0,10.868,10.8949,10.8411,10.85,336400.0
2014-10-27 14:00:00,12.09,12.12,12.06,12.06,422000.0,10.85,10.877,10.8231,10.8231,422000.0
2014-10-27 15:00:00,12.06,12.1,12.06,12.09,971600.0,10.8231,10.859,10.8231,10.85,971600.0
2014-10-28 09:30:00,12.11,12.2,12.1,12.2,259200.0,10.868,10.9488,10.859,10.9488,259200.0
2014-10-28 10:00:00,12.2,12.24,12.2,12.23,317600.0,10.9488,10.9847,10.9488,10.9757,317600.0
2014-10-28 11:00:00,12.24,12.27,12.21,12.21,453200.0,10.9847,11.0116,10.9577,10.9577,453200.0
2014-10-28 12:00:00,12.21,12.22,12.16,12.17,192400.0,10.9577,10.9667,10.9129,10.9218,192400.0
2014-10-28 13:00:00,12.17,12.22,12.16,12.22,228800.0,10.9218,10.9667,10.9129,10.9667,228800.0
2014-10-28 14:00:00,12.22,12.24,12.21,12.23,255600.0,10.9667,10.9847,10.9577,10.9757,255600.0
2014-10-28 15:00:00,12.23,12.31,12.23,12.31,1402000.0,10.9757,11.0475,10.9757,11.0475,1402000.0
2014-10-29 09:30:00,12.32,12.37,12.29,12.35,89200.0,11.0565,11.1013,11.0295,11.0834,89200.0
2014-10-29 10:00:00,12.35,12.35,12.25,12.26,266000.0,11.0834,11.0834,10.9936,11.0026,266000.0
2014-10-29 11:00:00,12.26,12.27,12.22,12.25,344800.0,11.0026,11.0116,10.9667,10.9936,344800.0
2014-10-29 12:00:00,12.25,12.26,12.22,12.25,194000.0,10.9936,11.0026,10.9667,10.9936,194000.0
2014-10-29 13:00:00,12.25,12.25,12.23,12.24,484400.0,10.9936,10.9936,10.9757,10.9847,484400.0
2014-10-29 14:00:00,12.24,12.27,12.2,12.26,2379200.0,10.9847,11.0116,10.9488,11.0026,2379200.0
2014-10-29 15:00:00,12.26,12.31,12.24,12.3,1514000.0,11.0026,11.0475,10.9847,11.0385,1514000.0
2014-10-30 09:30:00,12.24,12.36,12.23,12.27,134000.0,10.9847,11.0923,10.9757,11.0116,134000.0
2014-10-30 10:00:00,12.27,12.3,12.25,12.27,242800.0,11.0116,11.0385,10.9936,11.0116,242800.0
2014-10-30 11:00:00,12.28,12.29,12.26,12.27,326400.0,11.0206,11.0295,11.0026,11.0116,326400.0
2014-10-30 12:00:00,12.27,12.32,12.27,12.31,372400.0,11.0116,11.0565,11.0116,11.0475,372400.0
2014-10-30 13:00:00,12.31,12.39,12.31,12.38,282000.0,11.0475,11.1193,11.0475,11.1103,282000.0
2014-10-30 14:00:00,12.38,12.4,12.33,12.33,146400.0,11.1103,11.1282,11.0654,11.0654,146400.0
2014-10-30 15:00:00,12.33,12.38,12.31,12.38,831200.0,11.0654,11.1103,11.0475,11.1103,831200.0
2014-10-31 09:30:00,12.59,12.63,12.52,12.59,336000.0,11.2988,11.3347,11.2359,11.2988,336000.0
2014-10-31 10:00:00,12.6,12.7,12.59,12.63,391200.0,11.3077,11.3975,11.2988,11.3347,391200.0
2014-10-31 11:00:00,12.63,12.65,12.59,12.6,280800.0,11.3347,11.3526,11.2988,11.3077,280800.0
2014-10-31 12:00:00,12.6,12.6,12.54,12.57,188800.0,11.3077,11.3077,11.2539,11.2808,188800.0
2014-10-31 13:00:00,12.58,12.6,12.57,12.57,237200.0,11.2898,11.3077,11.2808,11.2808,237200.0
2014-10-31 14:00:00,12.57,12.59,12.56,12.57,350800.0,11.2808,11.2988,11.2718,11.2808,350800.0
2014-10-31 15:00:00,12.57,12.65,12.56,12.64,1670400.0,11.2808,11.3526,11.2718,11.3436,1670400.0
2014-11-03 09:30:00,12.67,12.7,12.61,12.62,306400.0,11.3706,11.3975,11.3167,11.3257,306400.0
2014-11-03 10:00:00,12.62,12.69,12.5,12.53,626400.0,11.3257,11.3885,11.218,11.2449,626400.0
2014-11-03 11:00:00,12.53,12.57,12.53,12.56,279200.0,11.2449,11.2808,11.2449,11.2718,279200.0
2014-11-03 12:00:00,12.56,12.61,12.55,12.61,211200.0,11.2718,11.3167,11.2629,11.3167,211200.0
2014-11-03 13:00:00,12.61,12.65,12.59,12.64,466800.0,11.3167,11.3526,11.2988,11.3436,466800.0
2014-11-03 14:00:00,12.64,12.65,12.6,12.61,538400.0,11.3436,11.3526,11.3077,11.3167,538400.0
2014-11-03 15:00:00,12.6,12.63,12.59,12.6,1321600.0,11.3077,11.3347,11.2988,11.3077,1321600.0
2014-11-04 09:30:00,12.61,12.67,12.56,12.61,167200.0,11.3167,11.3706,11.2718,11.3167,167200.0
2014-11-04 10:00:00,12.62,12.66,12.54,12.54,241200.0,11.3257,11.3616,11.2539,11.2539,241200.0
2014-11-04 11:00:00,12.54,12.55,12.44,12.48,1277200.0,11.2539,11.2629,11.1641,11.2,1277200.0
2014-11-04 12:00:00,12.48,12.51,12.47,12.47,373600.0,11.2,11.227,11.1911,11.1911,373600.0
2014-11-04 13:00:00,12.47,12.47,12.43,12.47,463200.0,11.1911,11.1911,11.1552,11.1911,463200.0
2014-11-04 14:00:00,12.47,12.48,12.44,12.47,448000.0,11.1911,11.2,11.1641,11.1911,448000.0
2014-11-04 15:00:00,12.47,12.51,12.45,12.49,1105200.0,11.1911,11.227,11.1731,11.209,1105200.0
2014-11-05 09:30:00,12.55,12.58,12.45,12.54,187200.0,11.2629,11.2898,11.1731,11.2539,187200.0
2014-11-05 10:00:00,12.54,12.56,12.5,12.56,190400.0,11.2539,11.2718,11.218,11.2718,190400.0
2014-11-05 11:00:00,12.57,12.61,12.56,12.61,204800.0,11.2808,11.3167,11.2718,11.3167,204800.0
2014-11-05 12:00:00,12.61,12.62,12.58,12.61,261600.0,11.3167,11.3257,11.2898,11.3167,261600.0
2014-11-05 13:00:00,12.61,12.62,12.59,12.61,276800.0,11.3167,11.3257,11.2988,11.3167,276800.0
2014-11-05 14:00:00,12.6,12.64,12.6,12.64,337200.0,11.3077,11.3436,11.3077,11.3436,337200.0
2014-11-05 15:00:00,12.65,12.67,12.63,12.65,661200.0,11.3526,11.3706,11.3347,11.3526,661200.0
2014-11-06 09:30:00,12.69,12.74,12.64,12.68,110400.0,11.3885,11.4334,11.3436,11.3795,110400.0
2014-11-06 10:00:00,12.68,12.7,12.64,12.67,210400.0,11.3795,11.3975,11.3436,11.3706,210400.0
2014-11-06 11:00:00,12.67,12.72,12.67,12.7,152000.0,11.3706,11.4154,11.3706,11.3975,152000.0
2014-11-06 12:00:00,12.7,12.76,12.68,12.72,375600.0,11.3975,11.4513,11.3795,11.4154,375600.0
2014-11-06 13:00:00,12.73,12.77,12.73,12.74,274000.0,11.4244,11.4603,11.4244,11.4334,274000.0
2014-11-06 14:00:00,12.74,12.76,12.73,12.76,398800.0,11.4334,11.4513,11.4244,11.4513,398800.0
2014-11-06 15:00:00,12.76,12.78,12.75,12.76,906400.0,11.4513,11.4693,11.4424,11.4513,906400.0
2014-11-07 09:30:00,12.76,12.79,12.65,12.68,390800.0,11.4513,11.4782,11.3526,11.3795,390800.0
2014-11-07 10:00:00,12.66,12.75,12.61,12.74,389200.0,11.3616,11.4424,11.3167,11.4334,389200.0
2014-11-07 11:00:00,12.75,12.77,12.73,12.73,267200.0,11.4424,11.4603,11.4244,11.4244,267200.0
2014-11-07 12:00:00,12.73,12.76,12.72,12.74,269200.0,11.4244,11.4513,11.4154,11.4334,269200.0
2014-11-07 13:00:00,12.74,12.77,12.74,12.76,206000.0,11.4334,11.4603,11.4334,11.4513,206000.0
2014-11-07 14:00:00,12.76,12.77,12.72,12.75,310800.0,11.4513,11.4603,11.4154,11.4424,310800.0
2014-11-07 15:00:00,12.75,12.76,12.72,12.74,862400.0,11.4424,11.4513,11.4154,11.4334,862400.0
2014-11-10 09:30:00,12.71,12.76,12.7,12.74,192400.0,11.4065,11.4513,11.3975,11.4334,192400.0
2014-11-10 10:00:00,12.73,12.76,12.68,12.7,350400.0,11.4244,11.4513,11.3795,11.3975,350400.0
2014-11-10 11:00:00,12.7,12.72,12.69,12.69,277600.0,11.3975,11.4154,11.3885,11.3885,277600.0
2014-11-10 12:00:00,12.69,12.7,12.63,12.64,281600.0,11.3885,11.3975,11.3347,11.3436,281600.0
2014-11-10 13:00:00,12.64,12.65,12.62,12.62,352000.0,11.3436,11.3526,11.3257,11.3257,352000.0
2014-11-10 14:00:00,12.62,12.68,12.62,12.67,555600.0,11.3257,11.3795,11.3257,11.3706,555600.0
2014-11-10 15:00:00,12.67,12.67,12.62,12.67,877600.0,11.3706,11.3706,11.3257,11.3706,877600.0
2014-11-11 09:30:00,12.7,12.72,12.67,12.71,91200.0,11.3975,11.4154,11.3706,11.4065,91200.0
2014-11-11 10:00:00,12.71,12.75,12.71,12.72,268000.0,11.4065,11.4424,11.4065,11.4154,268000.0
2014-11-11 11:00:00,12.72,12.74,12.71,12.72,217200.0,11.4154,11.4334,11.4065,11.4154,217200.0
2014-11-11 12:00:00,12.72,12.72,12.69,12.69,181200.0,11.4154,11.4154,11.3885,11.3885,181200.0
2014-11-11 13:00:00,12.69,12.69,12.67,12.69,161200.0,11.3885,11.3885,11.3706,11.3885,161200.0
2014-11-11 14:00:00,12.69,12.69,12.67,12.67,198000.0,11.3885,11.3885,11.3706,11.3706,198000.0
2014-11-11 15:00:00,12.67,12.72,12.66,12.71,608400.0,11.3706,11.4154,11.3616,11.4065,608400.0
2014-11-12 09:30:00,12.68,12.74,12.67,12.73,87600.0,11.3795,11.4334,11.3706,11.4244,87600.0
2014-11-12 10:00:00,12.73,12.79,12.73,12.78,347600.0,11.4244,11.4782,11.4244,11.4693,347600.0
2014-11-12 11:00:00,12.78,12.81,12.76,12.81,188800.0,11.4693,11.4962,11.4513,11.4962,188800.0
2014-11-12 12:00:00,12.81,12.81,12.77,12.81,249600.0,11.4962,11.4962,11.4603,11.4962,249600.0
2014-11-12 13:00:00,12.82,12.83,12.79,12.79,249200.0,11.5052,11.5141,11.4782,11.4782,249200.0
2014-11-12 14:00:00,12.79,12.81,12.79,12.8,255200.0,11.4782,11.4962,11.4782,11.4872,255200.0
2014-11-12 15:00:00,12.79,12.85,12.79,12.82,736000.0,11.4782,11.5321,11.4782,11.5052,736000.0
2014-11-13 09:30:00,12.8,12.83,12.76,12.76,248800.0,11.4872,11.5141,11.4513,11.4513,248800.0
2014-11-13 10:00:00,12.76,12.77,12.7,12.74,471200.0,11.4513,11.4603,11.3975,11.4334,471200.0
2014-11-13 11:00:00,12.74,12.74,12.64,12.66,394800.0,11.4334,11.4334,11.3436,11.3616,394800.0
2014-11-13 12:00:00,12.66,12.67,12.64,12.64,304000.0,11.3616,11.3706,11.3436,11.3436,304000.0
2014-11-13 13:00:00,12.65,12.65,12.58,12.61,448400.0,11.3526,11.3526,11.2898,11.3167,448400.0
2014-11-13 14:00:00,12.61,12.63,12.6,12.61,456400.0,11.3167,11.3347,11.3077,11.3167,456400.0
2014-11-13 15:00:00,12.62,12.69,12.61,12.68,1146800.0,11.3257,11.3885,11.3167,11.3795,1146800.0
2014-11-14 09:30:00,12.69,12.7,12.64,12.7,172800.0,11.3885,11.3975,11.3436,11.3975,172800.0
2014-11-14 10:00:00,12.7,12.76,12.69,12.72,851200.0,11.3975,11.4513,11.3885,11.4154,851200.0
2014-11-14 11:00:00,12.73,12.74,12.72,12.74,367200.0,11.4244,11.4334,11.4154,11.4334,367200.0
2014-11-14 12:00:00,12.74,12.75,12.72,12.72,266400.0,11.4334,11.4424,11.4154,11.4154,266400.0
2014-11-14 13:00:00,12.72,12.75,12.71,12.74,481600.0,11.4154,11.4424,11.4065,11.4334,481600.0
2014-11-14 14:00:00,12.74,12.75,12.71,12.71,469600.0,11.4334,11.4424,11.4065,11.4065,469600.0
2014-11-14 15:00:00,12.71,12.73,12.69,12.72,810400.0,11.4065,11.4244,11.3885,11.4154,810400.0
2014-11-17 09:30:00,12.7,12.72,12.65,12.69,266400.0,11.3975,11.4154,11.3526,11.3885,266400.0
2014-11-17 10:00:00,12.69,12.72,12.65,12.71,430400.0,11.3885,11.4154,11.3526,11.4065,430400.0
2014-11-17 11:00:00,12.71,12.73,12.7,12.72,315600.0,11.4065,11.4244,11.3975,11.4154,315600.0
2014-11-17 12:00:00,12.72,12.76,12.71,12.75,208000.0,11.4154,11.4513,11.4065,11.4424,208000.0
2014-11-17 13:00:00,12.75,12.75,12.72,12.72,325200.0,11.4424,11.4424,11.4154,11.4154,325200.0
2014-11-17 14:00:00,12.72,12.73,12.71,12.72,404400.0,11.4154,11.4244,11.4065,11.4154,404400.0
2014-11-17 15:00:00,12.72,12.73,12.7,12.71,1178400.0,11.4154,11.4244,11.3975,11.4065,1178400.0
2014-11-18 09:30:00,12.7,12.83,12.68,12.83,369200.0,11.3975,11.5141,11.3795,11.5141,369200.0
2014-11-18 10:00:00,12.82,12.87,12.82,12.83,462000.0,11.5052,11.55,11.5052,11.5141,462000.0
2014-11-18 11:00:00,12.83,12.85,12.82,12.85,801600.0,11.5141,11.5321,11.5052,11.5321,801600.0
2014-11-18 12:00:00,12.85,12.89,12.85,12.89,411600.0,11.5321,11.568,11.5321,11.568,411600.0
2014-11-18 13:00:00,12.89,12.97,12.89,12.96,628400.0,11.568,11.6398,11.568,11.6308,628400.0
2014-11-18 14:00:00,12.96,12.97,12.92,12.92,821200.0,11.6308,11.6398,11.5949,11.5949,821200.0
2014-11-18 15:00:00,12.92,12.92,12.87,12.9,1132400.0,11.5949,11.5949,11.55,11.577,1132400.0
2014-11-19 09:30:00,12.87,12.91,12.81,12.9,281200.0,11.55,11.5859,11.4962,11.577,281200.0
2014-11-19 10:00:00,12.9,12.9,12.84,12.86,675600.0,11.577,11.577,11.5231,11.5411,675600.0
2014-11-19 11:00:00,12.86,12.87,12.83,12.86,474000.0,11.5411,11.55,11.5141,11.5411,474000.0
2014-11-19 12:00:00,12.86,12.88,12.85,12.88,527600.0,11.5411,11.559,11.5321,11.559,527600.0
2014-11-19 13:00:00,12.88,12.88,12.86,12.87,304000.0,11.559,11.559,11.5411,11.55,304000.0
2014-11-19 14:00:00,12.87,12.9,12.85,12.87,358000.0,11.55,11.577,11.5321,11.55,358000.0
2014-11-19 15:00:00,12.87,12.9,12.85,12.88,1206000.0,11.55,11.577,11.5321,11.559,1206000.0
2014-11-20 09:30:00,12.79,12.81,12.74,12.8,271200.0,11.4782,11.4962,11.4334,11.4872,271200.0
2014-11-20 10:00:00,12.8,12.86,12.79,12.84,338000.0,11.4872,11.5411,11.4782,11.5231,338000.0
2014-11-20 11:00:00,12.84,12.88,12.84,12.87,212800.0,11.5231,11.559,11.5231,11.55,212800.0
2014-11-20 12:00:00,12.87,12.9,12.86,12.87,210000.0,11.55,11.577,11.5411,11.55,210000.0
2014-11-20 13:00:00,12.88,12.89,12.86,12.88,198000.0,11.559,11.568,11.5411,11.559,198000.0
2014-11-20 14:00:00,12.88,12.89,12.83,12.83,306000.0,11.559,11.568,11.5141,11.5141,306000.0
2014-11-20 15:00:00,12.83,12.85,12.82,12.84,754400.0,11.5141,11.5321,11.5052,11.5231,754400.0
2014-11-21 09:30:00,12.98,13.1,12.97,13.09,921200.0,11.6488,11.7565,11.6398,11.7475,921200.0
2014-11-21 10:00:00,13.08,13.11,13.04,13.05,385600.0,11.7385,11.7654,11.7026,11.7116,385600.0
2014-11-21 11:00:00,13.05,13.06,13.02,13.04,906400.0,11.7116,11.7206,11.6847,11.7026,906400.0
2014-11-21 12:00:00,13.04,13.05,13.02,13.04,368000.0,11.7026,11.7116,11.6847,11.7026,368000.0
2014-11-21 13:00:00,13.04,13.04,13.0,13.02,427600.0,11.7026,11.7026,11.6667,11.6847,427600.0
2014-11-21 14:00:00,13.02,13.03,13.0,13.02,400800.0,11.6847,11.6936,11.6667,11.6847,400800.0
2014-11-21 15:00:00,13.02,13.05,12.99,13.02,2120000.0,11.6847,11.7116,11.6577,11.6847,2120000.0
2014-11-24 09:30:00,13.08,13.1,13.02,13.02,191600.0,11.7385,11.7565,11.6847,11.6847,191600.0
2014-11-24 10:00:00,13.02,13.08,13.02,13.05,806800.0,11.6847,11.7385,11.6847,11.7116,806800.0
2014-11-24 11:00:00,13.05,13.06,13.04,13.06,625600.0,11.7116,11.7206,11.7026,11.7206,625600.0
2014-11-24 12:00:00,13.06,13.11,13.06,13.11,294800.0,11.7206,11.7654,11.7206,11.7654,294800.0
2014-11-24 13:00:00,13.11,13.13,13.1,13.12,456800.0,11.7654,11.7834,11.7565,11.7744,456800.0
2014-11-24 14:00:00,13.12,13.14,13.08,13.08,322000.0,11.7744,11.7924,11.7385,11.7385,322000.0
2014-11-24 15:00:00,13.08,13.12,13.07,13.12,1030400.0,11.7385,11.7744,11.7295,11.7744,1030400.0
2014-11-25 09:30:00,13.15,13.19,13.14,13.15,133200.0,11.8013,11.8372,11.7924,11.8013,133200.0
2014-11-25 10:00:00,13.14,13.18,13.13,13.17,316400.0,11.7924,11.8282,11.7834,11.8193,316400.0
2014-11-25 11:00:00,13.17,13.19,13.13,13.19,355200.0,11.8193,11.8372,11.7834,11.8372,355200.0
2014-11-25 12:00:00,13.19,13.25,13.19,13.23,393600.0,11.8372,11.8911,11.8372,11.8731,393600.0
2014-11-25 13:00:00,13.23,13.27,13.21,13.24,501600.0,11.8731,11.909,11.8552,11.8821,501600.0
2014-11-25 14:00:00,13.24,13.25,13.18,13.19,745200.0,11.8821,11.8911,11.8282,11.8372,745200.0
2014-11-25 15:00:00,13.19,13.2,13.13,13.15,1360000.0,11.8372,11.8462,11.7834,11.8013,1360000.0
2014-11-26 09:30:00,13.14,13.18,13.11,13.16,487600.0,11.7924,11.8282,11.7654,11.8103,487600.0
2014-11-26 10:00:00,13.16,13.27,13.15,13.22,400400.0,11.8103,11.909,11.8013,11.8641,400400.0
2014-11-26 11:00:00,13.22,13.23,13.17,13.22,434800.0,11.8641,11.8731,11.8193,11.8641,434800.0
2014-11-26 12:00:00,13.21,13.23,13.19,13.19,210800.0,11.8552,11.8731,11.8372,11.8372,210800.0
2014-11-26 13:00:00,13.19,13.21,13.19,13.2,219600.0,11.8372,11.8552,11.8372,11.8462,219600.0
2014-11-26 14:00:00,13.2,13.27,13.2,13.26,614400.0,11.8462,11.909,11.8462,11.9,614400.0
2014-11-26 15:00:00,13.26,13.26,13.24,13.24,838400.0,11.9,11.9,11.8821,11.8821,838400.0
2014-11-28 09:30:00,13.28,13.29,13.22,13.29,140400.0,11.918,11.927,11.8641,11.927,140400.0
2014-11-28 10:00:00,13.29,13.38,13.27,13.36,482000.0,11.927,12.0077,11.909,11.9898,482000.0
2014-11-28 11:00:00,13.36,13.41,13.34,13.39,534400.0,11.9898,12.0347,11.9718,12.0167,534400.0
2014-11-28 12:00:00,13.4,13.44,13.37,13.41,1445200.0,12.0257,12.0616,11.9988,12.0347,1445200.0
2014-12-01 09:30:00,13.35,13.35,13.27,13.31,307600.0,11.9808,11.9808,11.909,11.9449,307600.0
2014-12-01 10:00:00,13.3,13.37,13.3,13.31,420000.0,11.9359,11.9988,11.9359,11.9449,420000.0
2014-12-01 11:00:00,13.31,13.32,13.28,13.3,369600.0,11.9449,11.9539,11.918,11.9359,369600.0
2014-12-01 12:00:00,13.3,13.35,13.3,13.33,278400.0,11.9359,11.9808,11.9359,11.9629,278400.0
2014-12-01 13:00:00,13.33,13.35,13.31,13.32,212800.0,11.9629,11.9808,11.9449,11.9539,212800.0
2014-12-01 14:00:00,13.32,13.33,13.28,13.28,402400.0,11.9539,11.9629,11.918,11.918,402400.0
2014-12-01 15:00:00,13.28,13.32,13.23,13.24,1178000.0,11.918,11.9539,11.8731,11.8821,1178000.0
2014-12-02 09:30:00,13.24,13.3,13.21,13.23,108800.0,11.8821,11.9359,11.8552,11.8731,108800.0
2014-12-02 10:00:00,13.24,13.27,13.23,13.27,226800.0,11.8821,11.909,11.8731,11.909,226800.0
2014-12-02 11:00:00,13.27,13.28,13.24,13.25,307200.0,11.909,11.918,11.8821,11.8911,307200.0
2014-12-02 12:00:00,13.25,13.25,13.23,13.24,158800.0,11.8911,11.8911,11.8731,11.8821,158800.0
2014-12-02 13:00:00,13.24,13.26,13.24,13.25,439200.0,11.8821,11.9,11.8821,11.8911,439200.0
2014-12-02 14:00:00,13.25,13.29,13.24,13.29,432400.0,11.8911,11.927,11.8821,11.927,432400.0
2014-12-02 15:00:00,13.29,13.3,13.27,13.3,1083600.0,11.927,11.9359,11.909,11.9359,1083600.0
2014-12-03 09:30:00,13.26,13.38,13.24,13.32,140000.0,11.9277,12.0357,11.9098,11.9817,140000.0
2014-12-03 10:00:00,13.32,13.39,13.3,13.35,258400.0,11.9817,12.0447,11.9637,12.0087,258400.0
2014-12-03 11:00:00,13.35,13.38,13.33,13.35,621200.0,12.0087,12.0357,11.9907,12.0087,621200.0
2014-12-03 12:00:00,13.35,13.38,13.34,13.38,184800.0,12.0087,12.0357,11.9997,12.0357,184800.0
2014-12-03 13:00:00,13.38,13.4,13.37,13.4,328400.0,12.0357,12.0537,12.0267,12.0537,328400.0
2014-12-03 14:00:00,13.4,13.41,13.39,13.4,239200.0,12.0537,12.0627,12.0447,12.0537,239200.0
2014-12-03 15:00:00,13.4,13.44,13.4,13.42,686400.0,12.0537,12.0897,12.0537,12.0717,686400.0
2014-12-04 09:30:00,13.41,13.45,13.35,13.43,184800.0,12.0627,12.0987,12.0087,12.0807,184800.0
2014-12-04 10:00:00,13.41,13.43,13.32,13.36,254000.0,12.0627,12.0807,11.9817,12.0177,254000.0
2014-12-04 11:00:00,13.36,13.42,13.35,13.41,247600.0,12.0177,12.0717,12.0087,12.0627,247600.0
2014-12-04 12:00:00,13.4,13.47,13.4,13.43,238000.0,12.0537,12.1166,12.0537,12.0807,238000.0
2014-12-04 13:00:00,13.43,13.46,13.42,13.43,144400.0,12.0807,12.1077,12.0717,12.0807,144400.0
2014-12-04 14:00:00,13.43,13.46,13.42,13.43,159200.0,12.0807,12.1077,12.0717,12.0807,159200.0
2014-12-04 15:00:00,13.43,13.43,13.38,13.42,472800.0,12.0807,12.0807,12.0357,12.0717,472800.0
2014-12-05 09:30:00,13.43,13.46,13.4,13.41,199200.0,12.0807,12.1077,12.0537,12.0627,199200.0
2014-12-05 10:00:00,13.4,13.44,13.39,13.42,235600.0,12.0537,12.0897,12.0447,12.0717,235600.0
2014-12-05 11:00:00,13.42,13.49,13.42,13.47,194000.0,12.0717,12.1346,12.0717,12.1166,194000.0
2014-12-05 12:00:00,13.47,13.49,13.47,13.48,128400.0,12.1166,12.1346,12.1166,12.1256,128400.0
2014-12-05 13:00:00,13.48,13.49,13.45,13.46,170800.0,12.1256,12.1346,12.0987,12.1077,170800.0
2014-12-05 14:00:00,13.46,13.47,13.42,13.43,289200.0,12.1077,12.1166,12.0717,12.0807,289200.0
2014-12-05 15:00:00,13.43,13.44,13.38,13.43,949600.0,12.0807,12.0897,12.0357,12.0807,949600.0
2014-12-08 09:30:00,13.42,13.47,13.38,13.45,155200.0,12.0717,12.1166,12.0357,12.0987,155200.0
2014-12-08 10:00:00,13.45,13.52,13.45,13.5,226000.0,12.0987,12.1616,12.0987,12.1436,226000.0
2014-12-08 11:00:00,13.49,13.52,13.47,13.49,214800.0,12.1346,12.1616,12.1166,12.1346,214800.0
2014-12-08 12:00:00,13.49,13.51,13.41,13.42,276800.0,12.1346,12.1526,12.0627,12.0717,276800.0
2014-12-08 13:00:00,13.42,13.45,13.34,13.34,265200.0,12.0717,12.0987,11.9997,11.9997,265200.0
2014-12-08 14:00:00,13.34,13.41,13.32,13.4,323200.0,11.9997,12.0627,11.9817,12.0537,323200.0
2014-12-08 15:00:00,13.4,13.45,13.35,13.4,1564800.0,12.0537,12.0987,12.0087,12.0537,1564800.0
2014-12-09 09:30:00,13.27,13.4,13.22,13.4,276800.0,11.9367,12.0537,11.8918,12.0537,276800.0
2014-12-09 10:00:00,13.39,13.4,13.3,13.34,295200.0,12.0447,12.0537,11.9637,11.9997,295200.0
2014-12-09 11:00:00,13.33,13.38,13.32,13.35,232400.0,11.9907,12.0357,11.9817,12.0087,232400.0
2014-12-09 12:00:00,13.35,13.42,13.34,13.41,196000.0,12.0087,12.0717,11.9997,12.0627,196000.0
2014-12-09 13:00:00,13.4,13.49,13.39,13.45,238800.0,12.0537,12.1346,12.0447,12.0987,238800.0
2014-12-09 14:00:00,13.45,13.49,13.43,13.44,250400.0,12.0987,12.1346,12.0807,12.0897,250400.0
2014-12-09 15:00:00,13.45,13.5,13.42,13.47,1646400.0,12.0987,12.1436,12.0717,12.1166,1646400.0
2014-12-10 09:30:00,13.49,13.64,13.46,13.63,440400.0,12.1346,12.2696,12.1077,12.2606,440400.0
2014-12-10 10:00:00,13.63,13.66,13.54,13.66,683200.0,12.2606,12.2876,12.1796,12.2876,683200.0
2014-12-10 11:00:00,13.66,13.68,13.6,13.67,499600.0,12.2876,12.3055,12.2336,12.2966,499600.0
2014-12-10 12:00:00,13.67,13.69,13.62,13.65,527200.0,12.2966,12.3145,12.2516,12.2786,527200.0
2014-12-10 13:00:00,13.65,13.73,13.65,13.68,630800.0,12.2786,12.3505,12.2786,12.3055,630800.0
2014-12-10 14:00:00,13.68,13.68,13.49,13.5,547200.0,12.3055,12.3055,12.1346,12.1436,547200.0
2014-12-10 15:00:00,13.5,13.54,13.45,13.46,1452000.0,12.1436,12.1796,12.0987,12.1077,1452000.0
2014-12-11 09:30:00,13.53,13.63,13.5,13.61,186000.0,12.1706,12.2606,12.1436,12.2426,186000.0
2014-12-11 10:00:00,13.61,13.65,13.55,13.55,330800.0,12.2426,12.2786,12.1886,12.1886,330800.0
2014-12-11 11:00:00,13.55,13.62,13.54,13.62,9260000.0,12.1886,12.2516,12.1796,12.2516,9260000.0
2014-12-11 12:00:00,13.62,13.63,13.58,13.61,486000.0,12.2516,12.2606,12.2156,12.2426,486000.0
2014-12-11 13:00:00,13.61,13.61,13.53,13.54,311200.0,12.2426,12.2426,12.1706,12.1796,311200.0
2014-12-11 14:00:00,13.53,13.54,13.43,13.43,726800.0,12.1706,12.1796,12.0807,12.0807,726800.0
2014-12-11 15:00:00,13.43,13.53,13.42,13.44,1274000.0,12.0807,12.1706,12.0717,12.0897,1274000.0
2014-12-12 09:30:00,13.32,13.41,13.32,13.37,174400.0,11.9817,12.0627,11.9817,12.0267,174400.0
2014-12-12 10:00:00,13.38,13.38,13.31,13.31,287200.0,12.0357,12.0357,11.9727,11.9727,287200.0
2014-12-12 11:00:00,13.32,13.32,13.24,13.25,239200.0,11.9817,11.9817,11.9098,11.9187,239200.0
2014-12-12 12:00:00,13.25,13.28,13.22,13.24,531600.0,11.9187,11.9457,11.8918,11.9098,531600.0
2014-12-12 13:00:00,13.23,13.26,13.22,13.24,558000.0,11.9008,11.9277,11.8918,11.9098,558000.0
2014-12-12 14:00:00,13.24,13.25,13.19,13.21,663600.0,11.9098,11.9187,11.8648,11.8828,663600.0
2014-12-12 15:00:00,13.21,13.22,13.07,13.09,1281600.0,11.8828,11.8918,11.7568,11.7748,1281600.0
2014-12-15 09:30:00,13.12,13.19,13.08,13.09,458000.0,11.8018,11.8648,11.7658,11.7748,458000.0
2014-12-15 10:00:00,13.09,13.1,12.99,13.04,1096800.0,11.7748,11.7838,11.6849,11.7298,1096800.0
2014-12-15 11:00:00,13.04,13.04,12.91,12.93,703200.0,11.7298,11.7298,11.6129,11.6309,703200.0
2014-12-15 12:00:00,12.93,13.07,12.93,13.06,1282800.0,11.6309,11.7568,11.6309,11.7478,1282800.0
2014-12-15 13:00:00,13.06,13.07,13.0,13.02,346800.0,11.7478,11.7568,11.6939,11.7119,346800.0
2014-12-15 14:00:00,13.03,13.05,12.95,12.96,1020000.0,11.7209,11.7388,11.6489,11.6579,1020000.0
2014-12-15 15:00:00,12.96,13.04,12.95,12.97,1825200.0,11.6579,11.7298,11.6489,11.6669,1825200.0
2014-12-16 09:30:00,12.94,13.04,12.91,13.0,214800.0,11.6399,11.7298,11.6129,11.6939,214800.0
2014-12-16 10:00:00,13.02,13.06,12.95,13.04,412800.0,11.7119,11.7478,11.6489,11.7298,412800.0
2014-12-16 11:00:00,13.04,13.16,13.02,13.12,446400.0,11.7298,11.8378,11.7119,11.8018,446400.0
2014-12-16 12:00:00,13.12,13.14,13.09,13.11,222400.0,11.8018,11.8198,11.7748,11.7928,222400.0
2014-12-16 13:00:00,13.11,13.12,13.02,13.06,428000.0,11.7928,11.8018,11.7119,11.7478,428000.0
2014-12-16 14:00:00,13.06,13.08,13.0,13.02,550400.0,11.7478,11.7658,11.6939,11.7119,550400.0
2014-12-16 15:00:00,13.02,13.04,12.9,12.92,1200400.0,11.7119,11.7298,11.6039,11.6219,1200400.0
2014-12-17 09:30:00,12.93,12.97,12.86,12.94,234000.0,11.6309,11.6669,11.5679,11.6399,234000.0
2014-12-17 10:00:00,12.92,12.95,12.79,12.93,641200.0,11.6219,11.6489,11.505,11.6309,641200.0
2014-12-17 11:00:00,12.93,13.03,12.9,13.01,285200.0,11.6309,11.7209,11.6039,11.7029,285200.0
2014-12-17 12:00:00,13.01,13.01,12.94,12.98,260400.0,11.7029,11.7029,11.6399,11.6759,260400.0
2014-12-17 13:00:00,12.98,13.04,12.98,13.04,264400.0,11.6759,11.7298,11.6759,11.7298,264400.0
2014-12-17 14:00:00,13.04,13.14,13.03,13.08,700000.0,11.7298,11.8198,11.7209,11.7658,700000.0
2014-12-17 15:00:00,13.07,13.19,13.05,13.16,767200.0,11.7568,11.8648,11.7388,11.8378,767200.0
2014-12-18 09:30:00,13.32,13.36,13.27,13.34,445200.0,11.9817,12.0177,11.9367,11.9997,445200.0
2014-12-18 10:00:00,13.35,13.44,13.29,13.37,651600.0,12.0087,12.0897,11.9547,12.0267,651600.0
2014-12-18 11:00:00,13.38,13.45,13.35,13.45,660000.0,12.0357,12.0987,12.0087,12.0987,660000.0
2014-12-18 12:00:00,13.45,13.49,13.44,13.49,394400.0,12.0987,12.1346,12.0897,12.1346,394400.0
2014-12-18 13:00:00,13.49,13.56,13.49,13.54,652800.0,12.1346,12.1976,12.1346,12.1796,652800.0
2014-12-18 14:00:00,13.54,13.56,13.5,13.52,525600.0,12.1796,12.1976,12.1436,12.1616,525600.0
2014-12-18 15:00:00,13.53,13.6,13.51,13.6,1740800.0,12.1706,12.2336,12.1526,12.2336,1740800.0
2014-12-19 09:30:00,13.69,13.71,13.61,13.7,1876000.0,12.3145,12.3325,12.2426,12.3235,1876000.0
2014-12-19 10:00:00,13.69,13.7,13.63,13.63,320400.0,12.3145,12.3235,12.2606,12.2606,320400.0
2014-12-19 11:00:00,13.63,13.65,13.61,13.64,242400.0,12.2606,12.2786,12.2426,12.2696,242400.0
2014-12-19 12:00:00,13.64,13.66,13.63,13.63,257600.0,12.2696,12.2876,12.2606,12.2606,257600.0
2014-12-19 13:00:00,13.63,13.63,13.59,13.59,223600.0,12.2606,12.2606,12.2246,12.2246,223600.0
2014-12-19 14:00:00,13.59,13.67,13.59,13.66,273200.0,12.2246,12.2966,12.2246,12.2876,273200.0
2014-12-19 15:00:00,13.66,13.79,13.63,13.75,2632000.0,12.2876,12.4045,12.2606,12.3685,2632000.0
2014-12-22 09:30:00,13.79,13.82,13.75,13.82,236400.0,12.4045,12.4315,12.3685,12.4315,236400.0
2014-12-22 10:00:00,13.83,13.85,13.77,13.78,276000.0,12.4405,12.4585,12.3865,12.3955,276000.0
2014-12-22 11:00:00,13.77,13.81,13.74,13.8,259600.0,12.3865,12.4225,12.3595,12.4135,259600.0
2014-12-22 12:00:00,13.8,13.82,13.78,13.82,176000.0,12.4135,12.4315,12.3955,12.4315,176000.0
2014-12-22 13:00:00,13.82,13.84,13.8,13.81,228800.0,12.4315,12.4495,12.4135,12.4225,228800.0
2014-12-22 14:00:00,13.81,13.84,13.8,13.83,164800.0,12.4225,12.4495,12.4135,12.4405,164800.0
2014-12-22 15:00:00,13.83,13.84,13.79,13.81,976400.0,12.4405,12.4495,12.4045,12.4225,976400.0
2014-12-23 09:30:00,13.88,13.9,13.85,13.88,221200.0,12.4855,12.5034,12.4585,12.4855,221200.0
2014-12-23 10:00:00,13.88,13.91,13.86,13.88,386400.0,12.4855,12.5124,12.4675,12.4855,386400.0
2014-12-23 11:00:00,13.88,13.91,13.88,13.91,248000.0,12.4855,12.5124,12.4855,12.5124,248000.0
2014-12-23 12:00:00,13.91,13.91,13.87,13.87,290000.0,12.5124,12.5124,12.4765,12.4765,290000.0
2014-12-23 13:00:00,13.88,13.88,13.86,13.86,304000.0,12.4855,12.4855,12.4675,12.4675,304000.0
2014-12-23 14:00:00,13.87,13.9,13.86,13.9,565600.0,12.4765,12.5034,12.4675,12.5034,565600.0
2014-12-23 15:00:00,13.9,13.9,13.86,13.87,605600.0,12.5034,12.5034,12.4675,12.4765,605600.0
2014-12-24 09:30:00,13.88,13.9,13.82,13.83,180400.0,12.4855,12.5034,12.4315,12.4405,180400.0
2014-12-24 10:00:00,13.84,13.86,13.83,13.85,466000.0,12.4495,12.4675,12.4405,12.4585,466000.0
2014-12-24 11:00:00,13.84,13.87,13.83,13.86,309200.0,12.4495,12.4765,12.4405,12.4675,309200.0
2014-12-24 12:00:00,13.86,13.87,13.81,13.81,407200.0,12.4675,12.4765,12.4225,12.4225,407200.0
2014-12-26 09:30:00,13.86,13.92,13.83,13.85,132400.0,12.4675,12.5214,12.4405,12.4585,132400.0
2014-12-26 10:00:00,13.86,13.86,13.81,13.83,133600.0,12.4675,12.4675,12.4225,12.4405,133600.0
2014-12-26 11:00:00,13.83,13.84,13.81,13.82,145600.0,12.4405,12.4495,12.4225,12.4315,145600.0
2014-12-26 12:00:00,13.81,13.83,13.81,13.82,114800.0,12.4225,12.4405,12.4225,12.4315,114800.0
2014-12-26 13:00:00,13.83,13.84,13.82,13.83,124800.0,12.4405,12.4495,12.4315,12.4405,124800.0
2014-12-26 14:00:00,13.83,13.83,13.82,13.83,211600.0,12.4405,12.4405,12.4315,12.4405,211600.0
2014-12-26 15:00:00,13.82,13.83,13.8,13.81,305200.0,12.4315,12.4405,12.4135,12.4225,305200.0
2014-12-29 09:30:00,13.75,13.86,13.75,13.82,229200.0,12.3685,12.4675,12.3685,12.4315,229200.0
2014-12-29 10:00:00,13.81,13.82,13.77,13.78,313600.0,12.4225,12.4315,12.3865,12.3955,313600.0
2014-12-29 11:00:00,13.78,13.8,13.77,13.79,186000.0,12.3955,12.4135,12.3865,12.4045,186000.0
2014-12-29 12:00:00,13.79,13.79,13.77,13.78,88400.0,12.4045,12.4045,12.3865,12.3955,88400.0
2014-12-29 13:00:00,13.78,13.78,13.76,13.77,136000.0,12.3955,12.3955,12.3775,12.3865,136000.0
2014-12-29 14:00:00,13.77,13.77,13.75,13.77,120000.0,12.3865,12.3865,12.3685,12.3865,120000.0
2014-12-29 15:00:00,13.77,13.78,13.74,13.74,362000.0,12.3865,12.3955,12.3595,12.3595,362000.0
2014-12-30 09:30:00,13.78,13.78,13.64,13.64,226400.0,12.3955,12.3955,12.2696,12.2696,226400.0
2014-12-30 10:00:00,13.66,13.69,13.63,13.66,216000.0,12.2876,12.3145,12.2606,12.2876,216000.0
2014-12-30 11:00:00,13.66,13.68,13.65,13.66,182400.0,12.2876,12.3055,12.2786,12.2876,182400.0
2014-12-30 12:00:00,13.65,13.68,13.65,13.67,182400.0,12.2786,12.3055,12.2786,12.2966,182400.0
2014-12-30 13:00:00,13.67,13.67,13.63,13.63,124000.0,12.2966,12.2966,12.2606,12.2606,124000.0
2014-12-30 14:00:00,13.63,13.66,13.62,13.65,187600.0,12.2606,12.2876,12.2516,12.2786,187600.0
2014-12-30 15:00:00,13.65,13.65,13.62,13.62,517200.0,12.2786,12.2786,12.2516,12.2516,517200.0
2014-12-31 09:30:00,13.68,13.68,13.57,13.61,251200.0,12.3055,12.3055,12.2066,12.2426,251200.0
2014-12-31 10:00:00,13.61,13.65,13.6,13.64,380000.0,12.2426,12.2786,12.2336,12.2696,380000.0
2014-12-31 11:00:00,13.63,13.65,13.62,13.63,227600.0,12.2606,12.2786,12.2516,12.2606,227600.0
2014-12-31 12:00:00,13.63,13.63,13.58,13.59,109600.0,12.2606,12.2606,12.2156,12.2246,109600.0
2014-12-31 13:00:00,13.59,13.6,13.57,13.58,214000.0,12.2246,12.2336,12.2066,12.2156,214000.0
2014-12-31 14:00:00,13.58,13.58,13.49,13.53,182400.0,12.2156,12.2156,12.1346,12.1706,182400.0
2014-12-31 15:00:00,13.52,13.54,13.44,13.45,710800.0,12.1616,12.1796,12.0897,12.0987,710800.0
2015-01-02 09:30:00,13.51,13.56,13.48,13.51,136400.0,12.1526,12.1976,12.1256,12.1526,136400.0
2015-01-02 10:00:00,13.5,13.5,13.37,13.39,218800.0,12.1436,12.1436,12.0267,12.0447,218800.0
2015-01-02 11:00:00,13.39,13.39,13.32,13.33,355600.0,12.0447,12.0447,11.9817,11.9907,355600.0
2015-01-02 12:00:00,13.33,13.36,13.31,13.31,339600.0,11.9907,12.0177,11.9727,11.9727,339600.0
2015-01-02 13:00:00,13.31,13.35,13.3,13.35,192000.0,11.9727,12.0087,11.9637,12.0087,192000.0
2015-01-02 14:00:00,13.34,13.39,13.33,13.38,289200.0,11.9997,12.0447,11.9907,12.0357,289200.0
2015-01-02 15:00:00,13.38,13.44,13.36,13.41,692400.0,12.0357,12.0897,12.0177,12.0627,692400.0
2015-01-05 09:30:00,13.31,13.35,13.21,13.24,644400.0,11.9727,12.0087,11.8828,11.9098,644400.0
2015-01-05 10:00:00,13.25,13.3,13.21,13.25,485200.0,11.9187,11.9637,11.8828,11.9187,485200.0
2015-01-05 11:00:00,13.25,13.25,13.17,13.22,570800.0,11.9187,11.9187,11.8468,11.8918,570800.0
2015-01-05 12:00:00,13.23,13.23,13.15,13.18,304400.0,11.9008,11.9008,11.8288,11.8558,304400.0
2015-01-05 13:00:00,13.18,13.19,13.13,13.17,268000.0,11.8558,11.8648,11.8108,11.8468,268000.0
2015-01-05 14:00:00,13.17,13.18,13.14,13.14,234800.0,11.8468,11.8558,11.8198,11.8198,234800.0
2015-01-05 15:00:00,13.14,13.22,13.13,13.17,1233200.0,11.8198,11.8918,11.8108,11.8468,1233200.0
2015-01-06 09:30:00,13.18,13.27,13.09,13.09,974000.0,11.8558,11.9367,11.7748,11.7748,974000.0
2015-01-06 10:00:00,13.09,13.2,13.08,13.08,1010800.0,11.7748,11.8738,11.7658,11.7658,1010800.0
2015-01-06 11:00:00,13.08,13.09,12.9,12.9,682800.0,11.7658,11.7748,11.6039,11.6039,682800.0
2015-01-06 12:00:00,12.9,12.97,12.88,12.93,1716400.0,11.6039,11.6669,11.5859,11.6309,1716400.0
2015-01-06 13:00:00,12.93,12.98,12.87,12.97,470400.0,11.6309,11.6759,11.5769,11.6669,470400.0
2015-01-06 14:00:00,12.97,13.06,12.94,13.04,572800.0,11.6669,11.7478,11.6399,11.7298,572800.0
2015-01-06 15:00:00,13.04,13.1,12.98,12.99,1665200.0,11.7298,11.7838,11.6759,11.6849,1665200.0
2015-01-07 09:30:00,13.13,13.17,13.04,13.06,293200.0,11.8108,11.8468,11.7298,11.7478,293200.0
2015-01-07 10:00:00,13.07,13.18,13.07,13.15,238400.0,11.7568,11.8558,11.7568,11.8288,238400.0
2015-01-07 11:00:00,13.15,13.18,13.1,13.16,270400.0,11.8288,11.8558,11.7838,11.8378,270400.0
2015-01-07 12:00:00,13.16,13.2,13.14,13.18,346000.0,11.8378,11.8738,11.8198,11.8558,346000.0
2015-01-07 13:00:00,13.18,13.2,13.15,13.17,200000.0,11.8558,11.8738,11.8288,11.8468,200000.0
2015-01-07 14:00:00,13.18,13.2,13.15,13.19,407200.0,11.8558,11.8738,11.8288,11.8648,407200.0
2015-01-07 15:00:00,13.19,13.23,13.18,13.22,734000.0,11.8648,11.9008,11.8558,11.8918,734000.0
2015-01-08 09:30:00,13.37,13.42,13.36,13.41,303600.0,12.0267,12.0717,12.0177,12.0627,303600.0
2015-01-08 10:00:00,13.42,13.45,13.4,13.45,318400.0,12.0717,12.0987,12.0537,12.0987,318400.0
2015-01-08 11:00:00,13.46,13.48,13.44,13.45,181600.0,12.1077,12.1256,12.0897,12.0987,181600.0
2015-01-08 12:00:00,13.45,13.47,13.4,13.47,261200.0,12.0987,12.1166,12.0537,12.1166,261200.0
2015-01-08 13:00:00,13.47,13.5,13.43,13.43,258000.0,12.1166,12.1436,12.0807,12.0807,258000.0
2015-01-08 14:00:00,13.43,13.51,13.42,13.49,255600.0,12.0807,12.1526,12.0717,12.1346,255600.0
2015-01-08 15:00:00,13.49,13.5,13.46,13.48,1283600.0,12.1346,12.1436,12.1077,12.1256,1283600.0
2015-01-09 09:30:00,13.49,13.52,13.45,13.47,119200.0,12.1346,12.1616,12.0987,12.1166,119200.0
2015-01-09 10:00:00,13.47,13.52,13.43,13.45,275200.0,12.1166,12.1616,12.0807,12.0987,275200.0
2015-01-09 11:00:00,13.45,13.49,13.41,13.49,386400.0,12.0987,12.1346,12.0627,12.1346,386400.0
2015-01-09 12:00:00,13.48,13.5,13.44,13.44,171200.0,12.1256,12.1436,12.0897,12.0897,171200.0
2015-01-09 13:00:00,13.44,13.49,13.44,13.45,150800.0,12.0897,12.1346,12.0897,12.0987,150800.0
2015-01-09 14:00:00,13.44,13.45,13.43,13.44,180000.0,12.0897,12.0987,12.0807,12.0897,180000.0
2015-01-09 15:00:00,13.44,13.48,13.4,13.4,484000.0,12.0897,12.1256,12.0537,12.0537,484000.0
2015-01-12 09:30:00,13.39,13.41,13.17,13.22,195600.0,12.0447,12.0627,11.8468,11.8918,195600.0
2015-01-12 10:00:00,13.21,13.3,13.19,13.3,266800.0,11.8828,11.9637,11.8648,11.9637,266800.0
2015-01-12 11:00:00,13.3,13.31,13.28,13.29,224000.0,11.9637,11.9727,11.9457,11.9547,224000.0
2015-01-12 12:00:00,13.3,13.33,13.27,13.27,203200.0,11.9637,11.9907,11.9367,11.9367,203200.0
2015-01-12 13:00:00,13.28,13.29,13.24,13.27,164800.0,11.9457,11.9547,11.9098,11.9367,164800.0
2015-01-12 14:00:00,13.27,13.29,13.22,13.24,272000.0,11.9367,11.9547,11.8918,11.9098,272000.0
2015-01-12 15:00:00,13.24,13.26,13.19,13.24,563200.0,11.9098,11.9277,11.8648,11.9098,563200.0
2015-01-13 09:30:00,13.38,13.48,13.34,13.47,251200.0,12.0357,12.1256,11.9997,12.1166,251200.0
2015-01-13 10:00:00,13.47,13.49,13.42,13.42,338000.0,12.1166,12.1346,12.0717,12.0717,338000.0
2015-01-13 11:00:00,13.42,13.45,13.37,13.37,203600.0,12.0717,12.0987,12.0267,12.0267,203600.0
2015-01-13 12:00:00,13.37,13.38,13.3,13.34,182400.0,12.0267,12.0357,11.9637,11.9997,182400.0
2015-01-13 13:00:00,13.34,13.35,13.13,13.17,278400.0,11.9997,12.0087,11.8108,11.8468,278400.0
2015-01-13 14:00:00,13.17,13.21,13.11,13.15,280800.0,11.8468,11.8828,11.7928,11.8288,280800.0
2015-01-13 15:00:00,13.15,13.24,13.12,13.21,701600.0,11.8288,11.9098,11.8018,11.8828,701600.0
2015-01-14 09:30:00,13.02,13.1,12.97,13.09,294000.0,11.7119,11.7838,11.6669,11.7748,294000.0
2015-01-14 10:00:00,13.1,13.17,13.08,13.13,136400.0,11.7838,11.8468,11.7658,11.8108,136400.0
2015-01-14 11:00:00,13.12,13.12,13.05,13.06,248400.0,11.8018,11.8018,11.7388,11.7478,248400.0
2015-01-14 12:00:00,13.06,13.07,13.02,13.05,164400.0,11.7478,11.7568,11.7119,11.7388,164400.0
2015-01-14 13:00:00,13.06,13.06,12.95,12.97,259600.0,11.7478,11.7478,11.6489,11.6669,259600.0
2015-01-14 14:00:00,12.97,13.09,12.97,13.03,243200.0,11.6669,11.7748,11.6669,11.7209,243200.0
2015-01-14 15:00:00,13.03,13.13,13.03,13.12,879600.0,11.7209,11.8108,11.7209,11.8018,879600.0
2015-01-15 09:30:00,13.18,13.21,13.04,13.06,140400.0,11.8558,11.8828,11.7298,11.7478,140400.0
2015-01-15 10:00:00,13.04,13.19,13.03,13.11,209200.0,11.7298,11.8648,11.7209,11.7928,209200.0
2015-01-15 11:00:00,13.11,13.11,13.03,13.06,230400.0,11.7928,11.7928,11.7209,11.7478,230400.0
2015-01-15 12:00:00,13.06,13.09,12.98,13.02,202800.0,11.7478,11.7748,11.6759,11.7119,202800.0
2015-01-15 13:00:00,13.02,13.05,12.99,13.03,178400.0,11.7119,11.7388,11.6849,11.7209,178400.0
2015-01-15 14:00:00,13.03,13.09,13.02,13.08,226000.0,11.7209,11.7748,11.7119,11.7658,226000.0
2015-01-15 15:00:00,13.08,13.09,12.98,12.98,736800.0,11.7658,11.7748,11.6759,11.6759,736800.0
2015-01-16 09:30:00,12.94,13.03,12.92,12.95,501200.0,11.6399,11.7209,11.6219,11.6489,501200.0
2015-01-16 10:00:00,12.97,13.03,12.92,13.02,392000.0,11.6669,11.7209,11.6219,11.7119,392000.0
2015-01-16 11:00:00,13.02,13.04,12.98,13.01,576800.0,11.7119,11.7298,11.6759,11.7029,576800.0
2015-01-16 12:00:00,13.02,13.08,13.01,13.06,238800.0,11.7119,11.7658,11.7029,11.7478,238800.0
2015-01-16 13:00:00,13.06,13.08,13.03,13.07,222800.0,11.7478,11.7658,11.7209,11.7568,222800.0
2015-01-16 14:00:00,13.07,13.07,13.04,13.06,326800.0,11.7568,11.7568,11.7298,11.7478,326800.0
2015-01-16 15:00:00,13.06,13.12,13.04,13.11,1076400.0,11.7478,11.8018,11.7298,11.7928,1076400.0
2015-01-20 09:30:00,13.13,13.16,12.93,12.96,620000.0,11.8108,11.8378,11.6309,11.6579,620000.0
2015-01-20 10:00:00,12.96,13.08,12.95,13.0,694000.0,11.6579,11.7658,11.6489,11.6939,694000.0
2015-01-20 11:00:00,12.99,13.05,12.97,13.03,520000.0,11.6849,11.7388,11.6669,11.7209,520000.0
2015-01-20 12:00:00,13.03,13.11,13.03,13.05,650800.0,11.7209,11.7928,11.7209,11.7388,650800.0
2015-01-20 13:00:00,13.05,13.07,13.03,13.06,517600.0,11.7388,11.7568,11.7209,11.7478,517600.0
2015-01-20 14:00:00,13.06,13.09,13.03,13.08,618800.0,11.7478,11.7748,11.7209,11.7658,618800.0
2015-01-20 15:00:00,13.08,13.11,13.06,13.09,1584000.0,11.7658,11.7928,11.7478,11.7748,1584000.0
2015-01-21 09:30:00,13.0,13.21,12.8,13.18,988800.0,11.6939,11.8828,11.514,11.8558,988800.0
2015-01-21 10:00:00,13.19,13.64,13.18,13.54,1890800.0,11.8648,12.2696,11.8558,12.1796,1890800.0
2015-01-21 11:00:00,13.54,13.66,13.47,13.65,1158000.0,12.1796,12.2876,12.1166,12.2786,1158000.0
2015-01-21 12:00:00,13.64,13.71,13.6,13.64,876800.0,12.2696,12.3325,12.2336,12.2696,876800.0
2015-01-21 13:00:00,13.63,13.66,13.45,13.52,1135600.0,12.2606,12.2876,12.0987,12.1616,1135600.0
2015-01-21 14:00:00,13.51,13.52,13.37,13.49,1261600.0,12.1526,12.1616,12.0267,12.1346,1261600.0
2015-01-21 15:00:00,13.49,13.55,13.47,13.48,2222800.0,12.1346,12.1886,12.1166,12.1256,2222800.0
2015-01-22 09:30:00,13.54,13.59,13.32,13.43,280400.0,12.1796,12.2246,11.9817,12.0807,280400.0
2015-01-22 10:00:00,13.43,13.65,13.43,13.65,1320400.0,12.0807,12.2786,12.0807,12.2786,1320400.0
2015-01-22 11:00:00,13.65,13.66,13.54,13.58,513200.0,12.2786,12.2876,12.1796,12.2156,513200.0
2015-01-22 12:00:00,13.58,13.59,13.52,13.53,306400.0,12.2156,12.2246,12.1616,12.1706,306400.0
2015-01-22 13:00:00,13.53,13.6,13.52,13.59,281200.0,12.1706,12.2336,12.1616,12.2246,281200.0
2015-01-22 14:00:00,13.6,13.69,13.59,13.68,420000.0,12.2336,12.3145,12.2246,12.3055,420000.0
2015-01-22 15:00:00,13.68,13.72,13.67,13.69,1169600.0,12.3055,12.3415,12.2966,12.3145,1169600.0
2015-01-23 09:30:00,13.72,13.75,13.68,13.74,335600.0,12.3415,12.3685,12.3055,12.3595,335600.0
2015-01-23 10:00:00,13.73,13.74,13.67,13.72,402000.0,12.3505,12.3595,12.2966,12.3415,402000.0
2015-01-23 11:00:00,13.73,13.81,13.71,13.79,963200.0,12.3505,12.4225,12.3325,12.4045,963200.0
2015-01-23 12:00:00,13.79,13.8,13.74,13.77,230000.0,12.4045,12.4135,12.3595,12.3865,230000.0
2015-01-23 13:00:00,13.77,13.81,13.76,13.8,288000.0,12.3865,12.4225,12.3775,12.4135,288000.0
2015-01-23 14:00:00,13.8,13.83,13.77,13.78,532800.0,12.4135,12.4405,12.3865,12.3955,532800.0
2015-01-23 15:00:00,13.78,13.78,13.7,13.72,1162400.0,12.3955,12.3955,12.3235,12.3415,1162400.0
2015-01-26 09:30:00,13.68,13.74,13.65,13.72,181600.0,12.3055,12.3595,12.2786,12.3415,181600.0
2015-01-26 10:00:00,13.72,13.78,13.65,13.74,304400.0,12.3415,12.3955,12.2786,12.3595,304400.0
2015-01-26 11:00:00,13.74,13.75,13.68,13.71,198800.0,12.3595,12.3685,12.3055,12.3325,198800.0
2015-01-26 12:00:00,13.71,13.71,13.67,13.68,133600.0,12.3325,12.3325,12.2966,12.3055,133600.0
2015-01-26 13:00:00,13.68,13.77,13.68,13.74,246800.0,12.3055,12.3865,12.3055,12.3595,246800.0
2015-01-26 14:00:00,13.74,13.75,13.69,13.72,256400.0,12.3595,12.3685,12.3145,12.3415,256400.0
2015-01-26 15:00:00,13.71,13.72,13.68,13.7,1055600.0,12.3325,12.3415,12.3055,12.3235,1055600.0
2015-01-27 09:30:00,13.52,13.65,13.52,13.55,409200.0,12.1616,12.2786,12.1616,12.1886,409200.0
2015-01-27 10:00:00,13.55,13.58,13.47,13.5,297200.0,12.1886,12.2156,12.1166,12.1436,297200.0
2015-01-27 11:00:00,13.5,13.56,13.46,13.52,545600.0,12.1436,12.1976,12.1077,12.1616,545600.0
2015-01-27 12:00:00,13.52,13.59,13.51,13.59,217200.0,12.1616,12.2246,12.1526,12.2246,217200.0
2015-01-27 13:00:00,13.59,13.67,13.59,13.6,304800.0,12.2246,12.2966,12.2246,12.2336,304800.0
2015-01-27 14:00:00,13.6,13.68,13.6,13.61,339200.0,12.2336,12.3055,12.2336,12.2426,339200.0
2015-01-27 15:00:00,13.61,13.63,13.55,13.58,1220000.0,12.2426,12.2606,12.1886,12.2156,1220000.0
2015-01-28 09:30:00,13.72,13.82,13.68,13.74,597200.0,12.3415,12.4315,12.3055,12.3595,597200.0
2015-01-28 10:00:00,13.73,13.8,13.64,13.66,599600.0,12.3505,12.4135,12.2696,12.2876,599600.0
2015-01-28 11:00:00,13.65,13.71,13.63,13.69,478800.0,12.2786,12.3325,12.2606,12.3145,478800.0
2015-01-28 12:00:00,13.7,13.75,13.69,13.74,371200.0,12.3235,12.3685,12.3145,12.3595,371200.0
2015-01-28 13:00:00,13.74,13.76,13.71,13.71,368000.0,12.3595,12.3775,12.3325,12.3325,368000.0
2015-01-28 14:00:00,13.71,13.76,13.58,13.64,830000.0,12.3325,12.3775,12.2156,12.2696,830000.0
2015-01-28 15:00:00,13.63,13.67,13.49,13.49,1862400.0,12.2606,12.2966,12.1346,12.1346,1862400.0
2015-01-29 09:30:00,13.53,13.58,13.44,13.55,362400.0,12.1706,12.2156,12.0897,12.1886,362400.0
2015-01-29 10:00:00,13.55,13.56,13.42,13.48,897600.0,12.1886,12.1976,12.0717,12.1256,897600.0
2015-01-29 11:00:00,13.48,13.59,13.45,13.56,512800.0,12.1256,12.2246,12.0987,12.1976,512800.0
2015-01-29 12:00:00,13.57,13.61,13.54,13.58,367600.0,12.2066,12.2426,12.1796,12.2156,367600.0
2015-01-29 13:00:00,13.58,13.7,13.56,13.65,399200.0,12.2156,12.3235,12.1976,12.2786,399200.0
2015-01-29 14:00:00,13.66,13.74,13.64,13.71,659200.0,12.2876,12.3595,12.2696,12.3325,659200.0
2015-01-29 15:00:00,13.71,13.77,13.7,13.74,1049200.0,12.3325,12.3865,12.3235,12.3595,1049200.0
2015-01-30 09:30:00,13.67,13.7,13.54,13.54,303200.0,12.2966,12.3235,12.1796,12.1796,303200.0
2015-01-30 10:00:00,13.52,13.56,13.44,13.48,354000.0,12.1616,12.1976,12.0897,12.1256,354000.0
2015-01-30 11:00:00,13.49,13.53,13.45,13.53,431600.0,12.1346,12.1706,12.0987,12.1706,431600.0
2015-01-30 12:00:00,13.53,13.6,13.53,13.55,262800.0,12.1706,12.2336,12.1706,12.1886,262800.0
2015-01-30 13:00:00,13.56,13.56,13.5,13.56,282400.0,12.1976,12.1976,12.1436,12.1976,282400.0
2015-01-30 14:00:00,13.56,13.61,13.48,13.49,246400.0,12.1976,12.2426,12.1256,12.1346,246400.0
2015-01-30 15:00:00,13.49,13.52,13.4,13.43,1400400.0,12.1346,12.1616,12.0537,12.0807,1400400.0
2015-02-02 09:30:00,13.49,13.51,13.3,13.36,256000.0,12.1346,12.1526,11.9637,12.0177,256000.0
2015-02-02 10:00:00,13.35,13.39,13.26,13.38,412400.0,12.0087,12.0447,11.9277,12.0357,412400.0
2015-02-02 11:00:00,13.37,13.51,13.37,13.43,300000.0,12.0267,12.1526,12.0267,12.0807,300000.0
2015-02-02 12:00:00,13.44,13.44,13.38,13.38,233200.0,12.0897,12.0897,12.0357,12.0357,233200.0
2015-02-02 13:00:00,13.39,13.46,13.35,13.36,530000.0,12.0447,12.1077,12.0087,12.0177,530000.0
2015-02-02 14:00:00,13.35,13.45,13.34,13.4,403600.0,12.0087,12.0987,11.9997,12.0537,403600.0
2015-02-02 15:00:00,13.4,13.58,13.39,13.56,797200.0,12.0537,12.2156,12.0447,12.1976,797200.0
2015-02-03 09:30:00,13.58,13.67,13.53,13.63,234800.0,12.2156,12.2966,12.1706,12.2606,234800.0
2015-02-03 10:00:00,13.63,13.65,13.48,13.49,785200.0,12.2606,12.2786,12.1256,12.1346,785200.0
2015-02-03 11:00:00,13.49,13.56,13.49,13.52,577200.0,12.1346,12.1976,12.1346,12.1616,577200.0
2015-02-03 12:00:00,13.52,13.55,13.49,13.54,546800.0,12.1616,12.1886,12.1346,12.1796,546800.0
2015-02-03 13:00:00,13.54,13.55,13.51,13.55,790800.0,12.1796,12.1886,12.1526,12.1886,790800.0
2015-02-03 14:00:00,13.55,13.59,13.51,13.58,668400.0,12.1886,12.2246,12.1526,12.2156,668400.0
2015-02-03 15:00:00,13.59,13.65,13.58,13.64,950000.0,12.2246,12.2786,12.2156,12.2696,950000.0
2015-02-04 09:30:00,13.62,13.68,13.53,13.67,178800.0,12.2516,12.3055,12.1706,12.2966,178800.0
2015-02-04 10:00:00,13.67,13.71,13.64,13.69,467600.0,12.2966,12.3325,12.2696,12.3145,467600.0
2015-02-04 11:00:00,13.69,13.74,13.68,13.7,241600.0,12.3145,12.3595,12.3055,12.3235,241600.0
2015-02-04 12:00:00,13.7,13.7,13.61,13.64,293200.0,12.3235,12.3235,12.2426,12.2696,293200.0
2015-02-04 13:00:00,13.64,13.7,13.63,13.67,279600.0,12.2696,12.3235,12.2606,12.2966,279600.0
2015-02-04 14:00:00,13.67,13.7,13.65,13.69,276000.0,12.2966,12.3235,12.2786,12.3145,276000.0
2015-02-04 15:00:00,13.69,13.74,13.6,13.64,848800.0,12.3145,12.3595,12.2336,12.2696,848800.0
2015-02-05 09:30:00,13.67,13.7,13.65,13.67,101200.0,12.2966,12.3235,12.2786,12.2966,101200.0
2015-02-05 10:00:00,13.67,13.75,13.65,13.73,418400.0,12.2966,12.3685,12.2786,12.3505,418400.0
2015-02-05 11:00:00,13.73,13.75,13.71,13.74,180400.0,12.3505,12.3685,12.3325,12.3595,180400.0
2015-02-05 12:00:00,13.74,13.78,13.73,13.75,339600.0,12.3595,12.3955,12.3505,12.3685,339600.0
2015-02-05 13:00:00,13.75,13.85,13.75,13.81,490400.0,12.3685,12.4585,12.3685,12.4225,490400.0
2015-02-05 14:00:00,13.8,13.81,13.76,13.77,190800.0,12.4135,12.4225,12.3775,12.3865,190800.0
2015-02-05 15:00:00,13.77,13.82,13.76,13.81,545200.0,12.3865,12.4315,12.3775,12.4225,545200.0
2015-02-06 09:30:00,13.79,13.87,13.79,13.81,681600.0,12.4045,12.4765,12.4045,12.4225,681600.0
2015-02-06 10:00:00,13.81,13.9,13.81,13.88,214000.0,12.4225,12.5034,12.4225,12.4855,214000.0
2015-02-06 11:00:00,13.88,13.9,13.87,13.88,139600.0,12.4855,12.5034,12.4765,12.4855,139600.0
2015-02-06 12:00:00,13.88,13.88,13.8,13.83,217600.0,12.4855,12.4855,12.4135,12.4405,217600.0
2015-02-06 13:00:00,13.84,13.85,13.77,13.81,194000.0,12.4495,12.4585,12.3865,12.4225,194000.0
2015-02-06 14:00:00,13.8,13.85,13.79,13.79,182000.0,12.4135,12.4585,12.4045,12.4045,182000.0
2015-02-06 15:00:00,13.79,13.79,13.72,13.76,585200.0,12.4045,12.4045,12.3415,12.3775,585200.0
2015-02-09 09:30:00,13.71,13.8,13.71,13.76,223600.0,12.3325,12.4135,12.3325,12.3775,223600.0
2015-02-09 10:00:00,13.75,13.76,13.68,13.7,131600.0,12.3685,12.3775,12.3055,12.3235,131600.0
2015-02-09 11:00:00,13.7,13.78,13.7,13.77,159600.0,12.3235,12.3955,12.3235,12.3865,159600.0
2015-02-09 12:00:00,13.76,13.78,13.74,13.75,99200.0,12.3775,12.3955,12.3595,12.3685,99200.0
2015-02-09 13:00:00,13.75,13.76,13.7,13.71,148800.0,12.3685,12.3775,12.3235,12.3325,148800.0
2015-02-09 14:00:00,13.71,13.72,13.67,13.67,320800.0,12.3325,12.3415,12.2966,12.2966,320800.0
2015-02-09 15:00:00,13.67,13.72,13.64,13.7,704800.0,12.2966,12.3415,12.2696,12.3235,704800.0
2015-02-10 09:30:00,13.81,13.83,13.76,13.79,344000.0,12.4225,12.4405,12.3775,12.4045,344000.0
2015-02-10 10:00:00,13.79,13.81,13.75,13.79,524400.0,12.4045,12.4225,12.3685,12.4045,524400.0
2015-02-10 11:00:00,13.79,13.89,13.78,13.88,253600.0,12.4045,12.4944,12.3955,12.4855,253600.0
2015-02-10 12:00:00,13.88,13.93,13.88,13.88,324400.0,12.4855,12.5304,12.4855,12.4855,324400.0
2015-02-10 13:00:00,13.88,13.9,13.88,13.89,228000.0,12.4855,12.5034,12.4855,12.4944,228000.0
2015-02-10 14:00:00,13.89,13.95,13.87,13.95,433200.0,12.4944,12.5484,12.4765,12.5484,433200.0
2015-02-10 15:00:00,13.95,13.97,13.93,13.93,732400.0,12.5484,12.5664,12.5304,12.5304,732400.0
2015-02-11 09:30:00,13.93,13.98,13.91,13.94,155200.0,12.5304,12.5754,12.5124,12.5394,155200.0
2015-02-11 10:00:00,13.94,13.95,13.86,13.86,266400.0,12.5394,12.5484,12.4675,12.4675,266400.0
2015-02-11 11:00:00,13.87,13.88,13.82,13.88,408000.0,12.4765,12.4855,12.4315,12.4855,408000.0
2015-02-11 12:00:00,13.88,13.88,13.84,13.85,270800.0,12.4855,12.4855,12.4495,12.4585,270800.0
2015-02-11 13:00:00,13.85,13.87,13.81,13.86,301600.0,12.4585,12.4765,12.4225,12.4675,301600.0
2015-02-11 14:00:00,13.86,13.88,13.81,13.86,252400.0,12.4675,12.4855,12.4225,12.4675,252400.0
2015-02-11 15:00:00,13.86,13.92,13.85,13.89,720400.0,12.4675,12.5214,12.4585,12.4944,720400.0
2015-02-12 09:30:00,13.92,13.97,13.9,13.95,218000.0,12.5214,12.5664,12.5034,12.5484,218000.0
2015-02-12 10:00:00,13.95,13.97,13.94,13.95,184000.0,12.5484,12.5664,12.5394,12.5484,184000.0
2015-02-12 11:00:00,13.95,13.97,13.94,13.95,201200.0,12.5484,12.5664,12.5394,12.5484,201200.0
2015-02-12 12:00:00,13.95,13.97,13.94,13.96,154800.0,12.5484,12.5664,12.5394,12.5574,154800.0
2015-02-12 13:00:00,13.96,14.0,13.96,13.99,164800.0,12.5574,12.5934,12.5574,12.5844,164800.0
2015-02-12 14:00:00,13.99,13.99,13.97,13.98,170800.0,12.5844,12.5844,12.5664,12.5754,170800.0
2015-02-12 15:00:00,13.98,14.0,13.97,14.0,598400.0,12.5754,12.5934,12.5664,12.5934,598400.0
2015-02-13 09:30:00,13.97,14.04,13.95,14.03,320800.0,12.5664,12.6294,12.5484,12.6204,320800.0
2015-02-13 10:00:00,14.03,14.06,13.97,14.04,307200.0,12.6204,12.6474,12.5664,12.6294,307200.0
2015-02-13 11:00:00,14.04,14.07,14.03,14.06,240800.0,12.6294,12.6564,12.6204,12.6474,240800.0
2015-02-13 12:00:00,14.07,14.08,14.06,14.07,254400.0,12.6564,12.6654,12.6474,12.6564,254400.0
2015-02-13 13:00:00,14.07,14.07,14.01,14.05,253600.0,12.6564,12.6564,12.6024,12.6384,253600.0
2015-02-13 14:00:00,14.05,14.07,14.05,14.07,218400.0,12.6384,12.6564,12.6384,12.6564,218400.0
2015-02-13 15:00:00,14.07,14.12,14.06,14.1,549600.0,12.6564,12.7013,12.6474,12.6833,549600.0
2015-02-17 09:30:00,14.09,14.1,13.97,14.01,276000.0,12.6744,12.6833,12.5664,12.6024,276000.0
2015-02-17 10:00:00,14.01,14.03,13.94,13.96,208800.0,12.6024,12.6204,12.5394,12.5574,208800.0
2015-02-17 11:00:00,13.96,14.04,13.96,14.04,154800.0,12.5574,12.6294,12.5574,12.6294,154800.0
2015-02-17 12:00:00,14.04,14.07,14.02,14.05,174000.0,12.6294,12.6564,12.6114,12.6384,174000.0
2015-02-17 13:00:00,14.05,14.07,14.03,14.04,213200.0,12.6384,12.6564,12.6204,12.6294,213200.0
2015-02-17 14:00:00,14.04,14.04,13.99,13.99,208800.0,12.6294,12.6294,12.5844,12.5844,208800.0
2015-02-17 15:00:00,13.99,14.01,13.97,13.99,756800.0,12.5844,12.6024,12.5664,12.5844,756800.0
2015-02-18 09:30:00,14.0,14.03,13.95,14.01,143200.0,12.5934,12.6204,12.5484,12.6024,143200.0
2015-02-18 10:00:00,14.02,14.02,13.92,13.97,162000.0,12.6114,12.6114,12.5214,12.5664,162000.0
2015-02-18 11:00:00,13.97,14.04,13.95,14.03,224400.0,12.5664,12.6294,12.5484,12.6204,224400.0
2015-02-18 12:00:00,14.03,14.06,14.01,14.03,152400.0,12.6204,12.6474,12.6024,12.6204,152400.0
2015-02-18 13:00:00,14.02,14.06,14.02,14.03,130000.0,12.6114,12.6474,12.6114,12.6204,130000.0
2015-02-18 14:00:00,14.03,14.09,14.02,14.05,187200.0,12.6204,12.6744,12.6114,12.6384,187200.0
2015-02-18 15:00:00,14.05,14.07,14.03,14.06,363600.0,12.6384,12.6564,12.6204,12.6474,363600.0
2015-02-19 09:30:00,14.04,14.08,14.0,14.04,172000.0,12.6294,12.6654,12.5934,12.6294,172000.0
2015-02-19 10:00:00,14.05,14.06,14.01,14.06,122400.0,12.6384,12.6474,12.6024,12.6474,122400.0
2015-02-19 11:00:00,14.06,14.13,14.05,14.11,233200.0,12.6474,12.7103,12.6384,12.6923,233200.0
2015-02-19 12:00:00,14.11,14.12,14.06,14.06,86000.0,12.6923,12.7013,12.6474,12.6474,86000.0
2015-02-19 13:00:00,14.06,14.09,14.04,14.09,118000.0,12.6474,12.6744,12.6294,12.6744,118000.0
2015-02-19 14:00:00,14.1,14.12,14.06,14.07,192400.0,12.6833,12.7013,12.6474,12.6564,192400.0
2015-02-19 15:00:00,14.07,14.09,14.04,14.06,345200.0,12.6564,12.6744,12.6294,12.6474,345200.0
2015-02-20 09:30:00,14.05,14.05,13.93,13.95,407600.0,12.6384,12.6384,12.5304,12.5484,407600.0
2015-02-20 10:00:00,13.95,14.08,13.92,14.08,326400.0,12.5484,12.6654,12.5214,12.6654,326400.0
2015-02-20 11:00:00,14.08,14.14,14.08,14.14,218800.0,12.6654,12.7193,12.6654,12.7193,218800.0
2015-02-20 12:00:00,14.14,14.19,14.13,14.17,298800.0,12.7193,12.7643,12.7103,12.7463,298800.0
2015-02-20 13:00:00,14.17,14.24,14.17,14.23,294800.0,12.7463,12.8093,12.7463,12.8003,294800.0
2015-02-20 14:00:00,14.23,14.24,14.19,14.2,370800.0,12.8003,12.8093,12.7643,12.7733,370800.0
2015-02-20 15:00:00,14.2,14.25,14.2,14.23,580400.0,12.7733,12.8183,12.7733,12.8003,580400.0
2015-02-23 09:30:00,14.19,14.19,14.05,14.1,199600.0,12.7643,12.7643,12.6384,12.6833,199600.0
2015-02-23 10:00:00,14.1,14.16,14.09,14.14,242800.0,12.6833,12.7373,12.6744,12.7193,242800.0
2015-02-23 11:00:00,14.14,14.17,14.12,14.17,137200.0,12.7193,12.7463,12.7013,12.7463,137200.0
2015-02-23 12:00:00,14.17,14.21,14.17,14.21,154000.0,12.7463,12.7823,12.7463,12.7823,154000.0
2015-02-23 13:00:00,14.21,14.23,14.2,14.21,208400.0,12.7823,12.8003,12.7733,12.7823,208400.0
2015-02-23 14:00:00,14.21,14.21,14.16,14.17,200400.0,12.7823,12.7823,12.7373,12.7463,200400.0
2015-02-23 15:00:00,14.17,14.18,14.15,14.18,741600.0,12.7463,12.7553,12.7283,12.7553,741600.0
2015-02-24 09:30:00,14.2,14.21,14.1,14.19,210000.0,12.7733,12.7823,12.6833,12.7643,210000.0
2015-02-24 10:00:00,14.18,14.23,14.17,14.21,731600.0,12.7553,12.8003,12.7463,12.7823,731600.0
2015-02-24 11:00:00,14.21,14.22,14.19,14.19,305200.0,12.7823,12.7913,12.7643,12.7643,305200.0
2015-02-24 12:00:00,14.19,14.2,14.14,14.17,459200.0,12.7643,12.7733,12.7193,12.7463,459200.0
2015-02-24 13:00:00,14.17,14.2,14.15,14.2,289200.0,12.7463,12.7733,12.7283,12.7733,289200.0
2015-02-24 14:00:00,14.2,14.23,14.18,14.22,369200.0,12.7733,12.8003,12.7553,12.7913,369200.0
2015-02-24 15:00:00,14.22,14.25,14.2,14.21,1807600.0,12.7913,12.8183,12.7733,12.7823,1807600.0
2015-02-25 09:30:00,14.19,14.24,14.15,14.21,85600.0,12.7643,12.8093,12.7283,12.7823,85600.0
2015-02-25 10:00:00,14.21,14.25,14.18,14.24,217200.0,12.7823,12.8183,12.7553,12.8093,217200.0
2015-02-25 11:00:00,14.24,14.24,14.2,14.22,283200.0,12.8093,12.8093,12.7733,12.7913,283200.0
2015-02-25 12:00:00,14.22,14.22,14.2,14.22,204800.0,12.7913,12.7913,12.7733,12.7913,204800.0
2015-02-25 13:00:00,14.22,14.26,14.2,14.24,327600.0,12.7913,12.8273,12.7733,12.8093,327600.0
2015-02-25 14:00:00,14.24,14.25,14.18,14.2,338800.0,12.8093,12.8183,12.7553,12.7733,338800.0
2015-02-25 15:00:00,14.21,14.22,14.19,14.21,1118000.0,12.7823,12.7913,12.7643,12.7823,1118000.0
2015-02-26 09:30:00,14.24,14.26,14.2,14.2,197200.0,12.8093,12.8273,12.7733,12.7733,197200.0
2015-02-26 10:00:00,14.2,14.31,14.2,14.31,490000.0,12.7733,12.8722,12.7733,12.8722,490000.0
2015-02-26 11:00:00,14.31,14.35,14.3,14.31,361200.0,12.8722,12.9082,12.8633,12.8722,361200.0
2015-02-26 12:00:00,14.31,14.33,14.25,14.26,353600.0,12.8722,12.8902,12.8183,12.8273,353600.0
2015-02-26 13:00:00,14.25,14.26,14.23,14.24,174000.0,12.8183,12.8273,12.8003,12.8093,174000.0
2015-02-26 14:00:00,14.24,14.25,14.2,14.21,202800.0,12.8093,12.8183,12.7733,12.7823,202800.0
2015-02-26 15:00:00,14.2,14.23,14.18,14.2,706400.0,12.7733,12.8003,12.7553,12.7733,706400.0
2015-02-27 09:30:00,14.16,14.24,14.12,14.16,340400.0,12.7373,12.8093,12.7013,12.7373,340400.0
2015-02-27 10:00:00,14.17,14.22,14.14,14.19,265200.0,12.7463,12.7913,12.7193,12.7643,265200.0
2015-02-27 11:00:00,14.19,14.21,14.16,14.2,310000.0,12.7643,12.7823,12.7373,12.7733,310000.0
2015-02-27 12:00:00,14.2,14.21,14.18,14.19,212400.0,12.7733,12.7823,12.7553,12.7643,212400.0
2015-02-27 13:00:00,14.18,14.19,14.17,14.19,115200.0,12.7553,12.7643,12.7463,12.7643,115200.0
2015-02-27 14:00:00,14.19,14.2,14.15,14.15,174000.0,12.7643,12.7733,12.7283,12.7283,174000.0
2015-02-27 15:00:00,14.15,14.17,14.11,14.12,941200.0,12.7283,12.7463,12.6923,12.7013,941200.0
2015-03-02 09:30:00,14.12,14.15,14.08,14.14,512800.0,12.7013,12.7283,12.6654,12.7193,512800.0
2015-03-02 10:00:00,14.14,14.19,14.14,14.18,699600.0,12.7193,12.7643,12.7193,12.7553,699600.0
2015-03-02 11:00:00,14.18,14.2,14.17,14.18,525200.0,12.7553,12.7733,12.7463,12.7553,525200.0
2015-03-02 12:00:00,14.18,14.18,14.16,14.18,387200.0,12.7553,12.7553,12.7373,12.7553,387200.0
2015-03-02 13:00:00,14.18,14.22,14.16,14.21,626800.0,12.7553,12.7913,12.7373,12.7823,626800.0
2015-03-02 14:00:00,14.21,14.24,14.21,14.24,545600.0,12.7823,12.8093,12.7823,12.8093,545600.0
2015-03-02 15:00:00,14.24,14.31,14.24,14.31,812000.0,12.8093,12.8722,12.8093,12.8722,812000.0
2015-03-03 09:30:00,14.26,14.31,14.22,14.26,360800.0,12.8273,12.8722,12.7913,12.8273,360800.0
2015-03-03 10:00:00,14.26,14.34,14.25,14.28,489200.0,12.8273,12.8992,12.8183,12.8453,489200.0
2015-03-03 11:00:00,14.28,14.28,14.19,14.24,267600.0,12.8453,12.8453,12.7643,12.8093,267600.0
2015-03-03 12:00:00,14.24,14.29,14.24,14.28,479200.0,12.8093,12.8543,12.8093,12.8453,479200.0
2015-03-03 13:00:00,14.28,14.3,14.28,14.3,301600.0,12.8453,12.8633,12.8453,12.8633,301600.0
2015-03-03 14:00:00,14.3,14.34,14.3,14.33,353600.0,12.8633,12.8992,12.8633,12.8902,353600.0
2015-03-03 15:00:00,14.33,14.34,14.31,14.33,742800.0,12.8902,12.8992,12.8722,12.8902,742800.0
2015-03-04 09:30:00,14.29,14.33,14.22,14.3,556800.0,12.8543,12.8902,12.7913,12.8633,556800.0
2015-03-04 10:00:00,14.3,14.41,14.28,14.39,955600.0,12.8633,12.9622,12.8453,12.9442,955600.0
2015-03-04 11:00:00,14.39,14.49,14.39,14.46,718000.0,12.9442,13.0342,12.9442,13.0072,718000.0
2015-03-04 12:00:00,14.47,14.55,14.45,14.52,654000.0,13.0162,13.0881,12.9982,13.0612,654000.0
2015-03-04 13:00:00,14.52,14.56,14.51,14.51,704000.0,13.0612,13.0971,13.0522,13.0522,704000.0
2015-03-04 14:00:00,14.51,14.55,14.49,14.53,657200.0,13.0522,13.0881,13.0342,13.0701,657200.0
2015-03-04 15:00:00,14.53,14.6,14.51,14.56,1929200.0,13.0701,13.1331,13.0522,13.0971,1929200.0
2015-03-05 09:30:00,14.62,14.62,14.53,14.57,362400.0,13.1511,13.1511,13.0701,13.1061,362400.0
2015-03-05 10:00:00,14.57,14.6,14.53,14.58,438800.0,13.1061,13.1331,13.0701,13.1151,438800.0
2015-03-05 11:00:00,14.58,14.66,14.56,14.65,346400.0,13.1151,13.1871,13.0971,13.1781,346400.0
2015-03-05 12:00:00,14.65,14.67,14.62,14.63,396000.0,13.1781,13.1961,13.1511,13.1601,396000.0
2015-03-05 13:00:00,14.63,14.71,14.63,14.69,523200.0,13.1601,13.2321,13.1601,13.2141,523200.0
2015-03-05 14:00:00,14.69,14.73,14.66,14.68,452400.0,13.2141,13.2501,13.1871,13.2051,452400.0
2015-03-05 15:00:00,14.69,14.69,14.65,14.68,1018400.0,13.2141,13.2141,13.1781,13.2051,1018400.0
2015-03-06 09:30:00,14.6,14.68,14.55,14.67,467600.0,13.1331,13.2051,13.0881,13.1961,467600.0
2015-03-06 10:00:00,14.67,14.67,14.56,14.58,529200.0,13.1961,13.1961,13.0971,13.1151,529200.0
2015-03-06 11:00:00,14.58,14.6,14.53,14.54,535600.0,13.1151,13.1331,13.0701,13.0791,535600.0
2015-03-06 12:00:00,14.54,14.58,14.49,14.49,492000.0,13.0791,13.1151,13.0342,13.0342,492000.0
2015-03-06 13:00:00,14.5,14.51,14.43,14.49,509200.0,13.0432,13.0522,12.9802,13.0342,509200.0
2015-03-06 14:00:00,14.49,14.52,14.42,14.45,496000.0,13.0342,13.0612,12.9712,12.9982,496000.0
2015-03-06 15:00:00,14.44,14.5,14.41,14.44,1050400.0,12.9892,13.0432,12.9622,12.9892,1050400.0
2015-03-09 09:30:00,14.4,14.46,14.37,14.39,276000.0,12.9813,13.0354,12.9542,12.9722,276000.0
2015-03-09 10:00:00,14.39,14.41,14.35,14.4,518000.0,12.9722,12.9903,12.9362,12.9813,518000.0
2015-03-09 11:00:00,14.4,14.44,14.39,14.43,350000.0,12.9813,13.0173,12.9722,13.0083,350000.0
2015-03-09 12:00:00,14.43,14.44,14.38,14.43,397600.0,13.0083,13.0173,12.9632,13.0083,397600.0
2015-03-09 13:00:00,14.43,14.45,14.41,14.44,296400.0,13.0083,13.0263,12.9903,13.0173,296400.0
2015-03-09 14:00:00,14.45,14.46,14.42,14.45,345600.0,13.0263,13.0354,12.9993,13.0263,345600.0
2015-03-09 15:00:00,14.45,14.46,14.41,14.43,1165600.0,13.0263,13.0354,12.9903,13.0083,1165600.0
2015-03-10 09:30:00,14.3,14.36,14.29,14.35,171200.0,12.8911,12.9452,12.8821,12.9362,171200.0
2015-03-10 10:00:00,14.36,14.38,14.3,14.37,731600.0,12.9452,12.9632,12.8911,12.9542,731600.0
2015-03-10 11:00:00,14.37,14.44,14.35,14.36,609200.0,12.9542,13.0173,12.9362,12.9452,609200.0
2015-03-10 12:00:00,14.36,14.38,14.35,14.38,320400.0,12.9452,12.9632,12.9362,12.9632,320400.0
2015-03-10 13:00:00,14.38,14.39,14.35,14.36,192000.0,12.9632,12.9722,12.9362,12.9452,192000.0
2015-03-10 14:00:00,14.36,14.38,14.34,14.35,388800.0,12.9452,12.9632,12.9272,12.9362,388800.0
2015-03-10 15:00:00,14.35,14.38,14.31,14.32,1207600.0,12.9362,12.9632,12.9001,12.9091,1207600.0
2015-03-11 09:30:00,14.34,14.35,14.29,14.34,187200.0,12.9272,12.9362,12.8821,12.9272,187200.0
2015-03-11 10:00:00,14.34,14.37,14.28,14.31,367600.0,12.9272,12.9542,12.8731,12.9001,367600.0
2015-03-11 11:00:00,14.31,14.36,14.31,14.36,317200.0,12.9001,12.9452,12.9001,12.9452,317200.0
2015-03-11 12:00:00,14.35,14.38,14.34,14.36,295200.0,12.9362,12.9632,12.9272,12.9452,295200.0
2015-03-11 13:00:00,14.36,14.37,14.3,14.32,304800.0,12.9452,12.9542,12.8911,12.9091,304800.0
2015-03-11 14:00:00,14.32,14.37,14.32,14.37,236800.0,12.9091,12.9542,12.9091,12.9542,236800.0
2015-03-11 15:00:00,14.37,14.38,14.32,14.33,747200.0,12.9542,12.9632,12.9091,12.9182,747200.0
2015-03-12 09:30:00,14.34,14.44,14.33,14.4,184400.0,12.9272,13.0173,12.9182,12.9813,184400.0
2015-03-12 10:00:00,14.4,14.46,14.39,14.46,291200.0,12.9813,13.0354,12.9722,13.0354,291200.0
2015-03-12 11:00:00,14.46,14.52,14.44,14.51,403200.0,13.0354,13.0894,13.0173,13.0804,403200.0
2015-03-12 12:00:00,14.51,14.52,14.47,14.49,236800.0,13.0804,13.0894,13.0444,13.0624,236800.0
2015-03-12 13:00:00,14.49,14.52,14.46,14.51,241600.0,13.0624,13.0894,13.0354,13.0804,241600.0
2015-03-12 14:00:00,14.51,14.52,14.49,14.52,194000.0,13.0804,13.0894,13.0624,13.0894,194000.0
2015-03-12 15:00:00,14.52,14.58,14.52,14.57,636000.0,13.0894,13.1435,13.0894,13.1345,636000.0
2015-03-13 09:30:00,14.58,14.63,14.55,14.58,194800.0,13.1435,13.1886,13.1165,13.1435,194800.0
2015-03-13 10:00:00,14.58,14.61,14.48,14.48,444000.0,13.1435,13.1706,13.0534,13.0534,444000.0
2015-03-13 11:00:00,14.48,14.49,14.41,14.45,249200.0,13.0534,13.0624,12.9903,13.0263,249200.0
2015-03-13 12:00:00,14.45,14.47,14.43,14.43,167600.0,13.0263,13.0444,13.0083,13.0083,167600.0
2015-03-13 13:00:00,14.44,14.45,14.43,14.44,207200.0,13.0173,13.0263,13.0083,13.0173,207200.0
2015-03-13 14:00:00,14.44,14.45,14.42,14.44,308400.0,13.0173,13.0263,12.9993,13.0173,308400.0
2015-03-13 15:00:00,14.45,14.51,14.43,14.48,518800.0,13.0263,13.0804,13.0083,13.0534,518800.0
2015-03-16 09:30:00,14.55,14.69,14.53,14.68,443200.0,13.1165,13.2427,13.0985,13.2337,443200.0
2015-03-16 10:00:00,14.67,14.73,14.66,14.72,527200.0,13.2247,13.2788,13.2156,13.2697,527200.0
2015-03-16 11:00:00,14.72,14.77,14.72,14.77,301600.0,13.2697,13.3148,13.2697,13.3148,301600.0
2015-03-16 12:00:00,14.76,14.77,14.72,14.72,158400.0,13.3058,13.3148,13.2697,13.2697,158400.0
2015-03-16 13:00:00,14.72,14.77,14.7,14.76,233200.0,13.2697,13.3148,13.2517,13.3058,233200.0
2015-03-16 14:00:00,14.76,14.8,14.75,14.8,420000.0,13.3058,13.3419,13.2968,13.3419,420000.0
2015-03-16 15:00:00,14.8,14.83,14.78,14.83,1144000.0,13.3419,13.3689,13.3238,13.3689,1144000.0
2015-03-17 09:30:00,14.75,14.78,14.63,14.65,239600.0,13.2968,13.3238,13.1886,13.2066,239600.0
2015-03-17 10:00:00,14.65,14.72,14.62,14.71,408800.0,13.2066,13.2697,13.1796,13.2607,408800.0
2015-03-17 11:00:00,14.7,14.7,14.63,14.69,238400.0,13.2517,13.2517,13.1886,13.2427,238400.0
2015-03-17 12:00:00,14.69,14.75,14.67,14.75,338000.0,13.2427,13.2968,13.2247,13.2968,338000.0
2015-03-17 13:00:00,14.75,14.76,14.71,14.76,336400.0,13.2968,13.3058,13.2607,13.3058,336400.0
2015-03-17 14:00:00,14.76,14.77,14.71,14.75,382000.0,13.3058,13.3148,13.2607,13.2968,382000.0
2015-03-17 15:00:00,14.74,14.77,14.74,14.75,857600.0,13.2878,13.3148,13.2878,13.2968,857600.0
2015-03-18 09:30:00,14.71,14.72,14.66,14.67,142400.0,13.2607,13.2697,13.2156,13.2247,142400.0
2015-03-18 10:00:00,14.66,14.76,14.66,14.76,456000.0,13.2156,13.3058,13.2156,13.3058,456000.0
2015-03-18 11:00:00,14.76,14.77,14.74,14.76,229600.0,13.3058,13.3148,13.2878,13.3058,229600.0
2015-03-18 12:00:00,14.76,14.79,14.74,14.77,236800.0,13.3058,13.3328,13.2878,13.3148,236800.0
2015-03-18 13:00:00,14.77,14.79,14.73,14.77,334400.0,13.3148,13.3328,13.2788,13.3148,334400.0
2015-03-18 14:00:00,14.78,15.04,14.77,15.04,950800.0,13.3238,13.5582,13.3148,13.5582,950800.0
2015-03-18 15:00:00,15.04,15.13,15.03,15.05,1100400.0,13.5582,13.6393,13.5492,13.5672,1100400.0
2015-03-19 09:30:00,15.02,15.06,14.97,15.0,262000.0,13.5402,13.5762,13.4951,13.5221,262000.0
2015-03-19 10:00:00,15.0,15.03,14.97,14.99,398800.0,13.5221,13.5492,13.4951,13.5131,398800.0
2015-03-19 11:00:00,14.99,15.04,14.97,14.98,428400.0,13.5131,13.5582,13.4951,13.5041,428400.0
2015-03-19 12:00:00,14.97,15.0,14.96,14.99,299600.0,13.4951,13.5221,13.4861,13.5131,299600.0
2015-03-19 13:00:00,14.99,15.03,14.97,14.99,358400.0,13.5131,13.5492,13.4951,13.5131,358400.0
2015-03-19 14:00:00,14.99,15.03,14.98,15.03,343200.0,13.5131,13.5492,13.5041,13.5492,343200.0
2015-03-19 15:00:00,15.03,15.04,14.97,14.99,1463600.0,13.5492,13.5582,13.4951,13.5131,1463600.0
2015-03-20 09:30:00,15.06,15.12,15.02,15.03,1315200.0,13.5762,13.6303,13.5402,13.5492,1315200.0
2015-03-20 10:00:00,15.02,15.07,14.99,15.04,428000.0,13.5402,13.5853,13.5131,13.5582,428000.0
2015-03-20 11:00:00,15.04,15.07,15.03,15.05,378000.0,13.5582,13.5853,13.5492,13.5672,378000.0
2015-03-20 12:00:00,15.05,15.12,15.03,15.12,283600.0,13.5672,13.6303,13.5492,13.6303,283600.0
2015-03-20 13:00:00,15.12,15.13,15.06,15.06,456400.0,13.6303,13.6393,13.5762,13.5762,456400.0
2015-03-20 14:00:00,15.06,15.07,15.04,15.07,471600.0,13.5762,13.5853,13.5582,13.5853,471600.0
2015-03-20 15:00:00,15.07,15.08,14.99,15.02,1773600.0,13.5853,13.5943,13.5131,13.5402,1773600.0
2015-03-23 09:30:00,15.04,15.06,14.98,15.0,172000.0,13.5582,13.5762,13.5041,13.5221,172000.0
2015-03-23 10:00:00,15.01,15.02,14.94,14.97,485200.0,13.5312,13.5402,13.4681,13.4951,485200.0
2015-03-23 11:00:00,14.97,15.01,14.95,14.99,666000.0,13.4951,13.5312,13.4771,13.5131,666000.0
2015-03-23 12:00:00,14.99,14.99,14.95,14.96,339200.0,13.5131,13.5131,13.4771,13.4861,339200.0
2015-03-23 13:00:00,14.96,14.98,14.96,14.97,310800.0,13.4861,13.5041,13.4861,13.4951,310800.0
2015-03-23 14:00:00,14.97,15.0,14.95,14.96,440800.0,13.4951,13.5221,13.4771,13.4861,440800.0
2015-03-23 15:00:00,14.96,14.96,14.93,14.93,1431200.0,13.4861,13.4861,13.459,13.459,1431200.0
2015-03-24 09:30:00,14.94,14.98,14.85,14.85,136000.0,13.4681,13.5041,13.3869,13.3869,136000.0
2015-03-24 10:00:00,14.85,14.88,14.81,14.81,546800.0,13.3869,13.414,13.3509,13.3509,546800.0
2015-03-24 11:00:00,14.81,14.86,14.8,14.84,494000.0,13.3509,13.3959,13.3419,13.3779,494000.0
2015-03-24 12:00:00,14.84,14.84,14.77,14.77,338000.0,13.3779,13.3779,13.3148,13.3148,338000.0
2015-03-24 13:00:00,14.77,14.79,14.74,14.77,288800.0,13.3148,13.3328,13.2878,13.3148,288800.0
2015-03-24 14:00:00,14.77,14.78,14.74,14.77,342000.0,13.3148,13.3238,13.2878,13.3148,342000.0
2015-03-24 15:00:00,14.77,14.8,14.76,14.77,889200.0,13.3148,13.3419,13.3058,13.3148,889200.0
2015-03-25 09:30:00,14.77,14.82,14.72,14.75,108000.0,13.3148,13.3599,13.2697,13.2968,108000.0
2015-03-25 10:00:00,14.74,14.77,14.69,14.7,372400.0,13.2878,13.3148,13.2427,13.2517,372400.0
2015-03-25 11:00:00,14.7,14.71,14.54,14.55,554400.0,13.2517,13.2607,13.1075,13.1165,554400.0
2015-03-25 12:00:00,14.55,14.56,14.51,14.55,284000.0,13.1165,13.1255,13.0804,13.1165,284000.0
2015-03-25 13:00:00,14.55,14.55,14.46,14.47,368000.0,13.1165,13.1165,13.0354,13.0444,368000.0
2015-03-25 14:00:00,14.47,14.49,14.46,14.47,341600.0,13.0444,13.0624,13.0354,13.0444,341600.0
2015-03-25 15:00:00,14.47,14.47,14.4,14.4,1295200.0,13.0444,13.0444,12.9813,12.9813,1295200.0
2015-03-26 09:30:00,14.37,14.37,14.2,14.2,656000.0,12.9542,12.9542,12.801,12.801,656000.0
2015-03-26 10:00:00,14.2,14.33,14.19,14.33,1472800.0,12.801,12.9182,12.792,12.9182,1472800.0
2015-03-26 11:00:00,14.33,14.38,14.27,14.36,959600.0,12.9182,12.9632,12.8641,12.9452,959600.0
2015-03-26 12:00:00,14.36,14.38,14.3,14.31,912400.0,12.9452,12.9632,12.8911,12.9001,912400.0
2015-03-26 13:00:00,14.31,14.42,14.3,14.4,699200.0,12.9001,12.9993,12.8911,12.9813,699200.0
2015-03-26 14:00:00,14.4,14.42,14.36,14.38,618800.0,12.9813,12.9993,12.9452,12.9632,618800.0
2015-03-26 15:00:00,14.38,14.43,14.37,14.38,1390400.0,12.9632,13.0083,12.9542,12.9632,1390400.0
2015-03-27 09:30:00,14.38,14.43,14.35,14.41,330800.0,12.9632,13.0083,12.9362,12.9903,330800.0
2015-03-27 10:00:00,14.43,14.44,14.32,14.43,495600.0,13.0083,13.0173,12.9091,13.0083,495600.0
2015-03-27 11:00:00,14.44,14.44,14.37,14.4,382000.0,13.0173,13.0173,12.9542,12.9813,382000.0
2015-03-27 12:00:00,14.4,14.42,14.37,14.38,687600.0,12.9813,12.9993,12.9542,12.9632,687600.0
2015-03-27 13:00:00,14.38,14.38,14.36,14.38,673600.0,12.9632,12.9632,12.9452,12.9632,673600.0
2015-03-27 14:00:00,14.38,14.4,14.36,14.38,552400.0,12.9632,12.9813,12.9452,12.9632,552400.0
2015-03-27 15:00:00,14.38,14.44,14.36,14.41,1078400.0,12.9632,13.0173,12.9452,12.9903,1078400.0
2015-03-30 09:30:00,14.55,14.65,14.52,14.61,235600.0,13.1165,13.2066,13.0894,13.1706,235600.0
2015-03-30 10:00:00,14.62,14.64,14.54,14.58,437600.0,13.1796,13.1976,13.1075,13.1435,437600.0
2015-03-30 11:00:00,14.58,14.62,14.56,14.6,230400.0,13.1435,13.1796,13.1255,13.1616,230400.0
2015-03-30 12:00:00,14.59,14.65,14.59,14.65,256800.0,13.1525,13.2066,13.1525,13.2066,256800.0
2015-03-30 13:00:00,14.65,14.69,14.65,14.67,473600.0,13.2066,13.2427,13.2066,13.2247,473600.0
2015-03-30 14:00:00,14.67,14.7,14.65,14.67,378000.0,13.2247,13.2517,13.2066,13.2247,378000.0
2015-03-30 15:00:00,14.67,14.72,14.67,14.7,702000.0,13.2247,13.2697,13.2247,13.2517,702000.0
2015-03-31 09:30:00,14.58,14.66,14.54,14.65,135600.0,13.1435,13.2156,13.1075,13.2066,135600.0
2015-03-31 10:00:00,14.66,14.7,14.65,14.68,376800.0,13.2156,13.2517,13.2066,13.2337,376800.0
2015-03-31 11:00:00,14.67,14.7,14.64,14.64,320800.0,13.2247,13.2517,13.1976,13.1976,320800.0
2015-03-31 12:00:00,14.65,14.73,14.63,14.73,354000.0,13.2066,13.2788,13.1886,13.2788,354000.0
2015-03-31 13:00:00,14.73,14.79,14.72,14.77,514800.0,13.2788,13.3328,13.2697,13.3148,514800.0
2015-03-31 14:00:00,14.77,14.8,14.74,14.79,471200.0,13.3148,13.3419,13.2878,13.3328,471200.0
2015-03-31 15:00:00,14.79,14.79,14.71,14.73,1472000.0,13.3328,13.3328,13.2607,13.2788,1472000.0
2015-04-01 09:30:00,14.67,14.7,14.46,14.5,354000.0,13.2247,13.2517,13.0354,13.0714,354000.0
2015-04-01 10:00:00,14.49,14.6,14.47,14.56,591600.0,13.0624,13.1616,13.0444,13.1255,591600.0
2015-04-01 11:00:00,14.56,14.58,14.51,14.53,454800.0,13.1255,13.1435,13.0804,13.0985,454800.0
2015-04-01 12:00:00,14.52,14.53,14.47,14.49,486400.0,13.0894,13.0985,13.0444,13.0624,486400.0
2015-04-01 13:00:00,14.48,14.54,14.47,14.53,304800.0,13.0534,13.1075,13.0444,13.0985,304800.0
2015-04-01 14:00:00,14.53,14.54,14.47,14.54,507600.0,13.0985,13.1075,13.0444,13.1075,507600.0
2015-04-01 15:00:00,14.54,14.58,14.5,14.57,1478400.0,13.1075,13.1435,13.0714,13.1345,1478400.0
2015-04-02 09:30:00,14.51,14.68,14.51,14.66,161200.0,13.0804,13.2337,13.0804,13.2156,161200.0
2015-04-02 10:00:00,14.67,14.7,14.64,14.68,446000.0,13.2247,13.2517,13.1976,13.2337,446000.0
2015-04-02 11:00:00,14.68,14.71,14.67,14.69,310800.0,13.2337,13.2607,13.2247,13.2427,310800.0
2015-04-02 12:00:00,14.68,14.7,14.66,14.68,230000.0,13.2337,13.2517,13.2156,13.2337,230000.0
2015-04-02 13:00:00,14.68,14.7,14.67,14.7,533600.0,13.2337,13.2517,13.2247,13.2517,533600.0
2015-04-02 14:00:00,14.7,14.72,14.68,14.7,286400.0,13.2517,13.2697,13.2337,13.2517,286400.0
2015-04-02 15:00:00,14.7,14.73,14.68,14.7,554800.0,13.2517,13.2788,13.2337,13.2517,554800.0
2015-04-06 09:30:00,14.62,14.75,14.56,14.74,152800.0,13.1796,13.2968,13.1255,13.2878,152800.0
2015-04-06 10:00:00,14.74,14.8,14.7,14.72,1241600.0,13.2878,13.3419,13.2517,13.2697,1241600.0
2015-04-06 11:00:00,14.72,14.78,14.72,14.74,378800.0,13.2697,13.3238,13.2697,13.2878,378800.0
2015-04-06 12:00:00,14.74,14.76,14.72,14.74,255600.0,13.2878,13.3058,13.2697,13.2878,255600.0
2015-04-06 13:00:00,14.74,14.76,14.74,14.75,274400.0,13.2878,13.3058,13.2878,13.2968,274400.0
2015-04-06 14:00:00,14.75,14.77,14.73,14.76,212400.0,13.2968,13.3148,13.2788,13.3058,212400.0
2015-04-06 15:00:00,14.76,14.77,14.74,14.74,713600.0,13.3058,13.3148,13.2878,13.2878,713600.0
2015-04-07 09:30:00,14.7,14.75,14.68,14.7,169200.0,13.2517,13.2968,13.2337,13.2517,169200.0
2015-04-07 10:00:00,14.71,14.76,14.67,14.72,244800.0,13.2607,13.3058,13.2247,13.2697,244800.0
2015-04-07 11:00:00,14.72,14.74,14.69,14.72,652800.0,13.2697,13.2878,13.2427,13.2697,652800.0
2015-04-07 12:00:00,14.73,14.74,14.72,14.72,105200.0,13.2788,13.2878,13.2697,13.2697,105200.0
2015-04-07 13:00:00,14.72,14.73,14.72,14.72,195600.0,13.2697,13.2788,13.2697,13.2697,195600.0
2015-04-07 14:00:00,14.72,14.74,14.72,14.72,153600.0,13.2697,13.2878,13.2697,13.2697,153600.0
2015-04-07 15:00:00,14.72,14.74,14.7,14.71,1090400.0,13.2697,13.2878,13.2517,13.2607,1090400.0
2015-04-08 09:30:00,14.7,14.74,14.68,14.73,148400.0,13.2517,13.2878,13.2337,13.2788,148400.0
2015-04-08 10:00:00,14.74,14.78,14.63,14.69,286800.0,13.2878,13.3238,13.1886,13.2427,286800.0
2015-04-08 11:00:00,14.69,14.75,14.67,14.73,154800.0,13.2427,13.2968,13.2247,13.2788,154800.0
2015-04-08 12:00:00,14.73,14.76,14.72,14.76,138000.0,13.2788,13.3058,13.2697,13.3058,138000.0
2015-04-08 13:00:00,14.76,14.77,14.74,14.74,130400.0,13.3058,13.3148,13.2878,13.2878,130400.0
2015-04-08 14:00:00,14.75,14.79,14.69,14.75,400000.0,13.2968,13.3328,13.2427,13.2968,400000.0
2015-04-08 15:00:00,14.75,14.81,14.75,14.8,784800.0,13.2968,13.3509,13.2968,13.3419,784800.0
2015-04-09 09:30:00,14.78,14.87,14.73,14.76,108800.0,13.3238,13.405,13.2788,13.3058,108800.0
2015-04-09 10:00:00,14.76,14.8,14.72,14.75,189600.0,13.3058,13.3419,13.2697,13.2968,189600.0
2015-04-09 11:00:00,14.76,14.78,14.74,14.78,464000.0,13.3058,13.3238,13.2878,13.3238,464000.0
2015-04-09 12:00:00,14.78,14.8,14.77,14.8,89600.0,13.3238,13.3419,13.3148,13.3419,89600.0
2015-04-09 13:00:00,14.8,14.81,14.77,14.77,78400.0,13.3419,13.3509,13.3148,13.3148,78400.0
2015-04-09 14:00:00,14.77,14.79,14.76,14.79,90800.0,13.3148,13.3328,13.3058,13.3328,90800.0
2015-04-09 15:00:00,14.79,14.85,14.79,14.83,613600.0,13.3328,13.3869,13.3328,13.3689,613600.0
2015-04-10 09:30:00,14.83,14.87,14.79,14.81,112400.0,13.3689,13.405,13.3328,13.3509,112400.0
2015-04-10 10:00:00,14.8,14.88,14.8,14.86,237200.0,13.3419,13.414,13.3419,13.3959,237200.0
2015-04-10 11:00:00,14.86,14.88,14.84,14.86,296800.0,13.3959,13.414,13.3779,13.3959,296800.0
2015-04-10 12:00:00,14.86,14.87,14.84,14.86,116400.0,13.3959,13.405,13.3779,13.3959,116400.0
2015-04-10 13:00:00,14.86,14.88,14.85,14.86,122800.0,13.3959,13.414,13.3869,13.3959,122800.0
2015-04-10 14:00:00,14.86,14.88,14.85,14.87,228000.0,13.3959,13.414,13.3869,13.405,228000.0
2015-04-10 15:00:00,14.87,14.89,14.85,14.88,500000.0,13.405,13.423,13.3869,13.414,500000.0
2015-04-13 09:30:00,14.85,14.9,14.82,14.85,415200.0,13.3869,13.432,13.3599,13.3869,415200.0
2015-04-13 10:00:00,14.85,14.88,14.81,14.82,370400.0,13.3869,13.414,13.3509,13.3599,370400.0
2015-04-13 11:00:00,14.82,14.84,14.81,14.82,176000.0,13.3599,13.3779,13.3509,13.3599,176000.0
2015-04-13 12:00:00,14.82,14.83,14.78,14.79,105200.0,13.3599,13.3689,13.3238,13.3328,105200.0
2015-04-13 13:00:00,14.8,14.8,14.74,14.76,757600.0,13.3419,13.3419,13.2878,13.3058,757600.0
2015-04-13 14:00:00,14.76,14.79,14.74,14.76,124800.0,13.3058,13.3328,13.2878,13.3058,124800.0
2015-04-13 15:00:00,14.76,14.77,14.72,14.74,442400.0,13.3058,13.3148,13.2697,13.2878,442400.0
2015-04-14 09:30:00,14.7,14.76,14.66,14.67,140400.0,13.2517,13.3058,13.2156,13.2247,140400.0
2015-04-14 10:00:00,14.67,14.7,14.61,14.69,518400.0,13.2247,13.2517,13.1706,13.2427,518400.0
2015-04-14 11:00:00,14.69,14.76,14.68,14.69,338000.0,13.2427,13.3058,13.2337,13.2427,338000.0
2015-04-14 12:00:00,14.7,14.73,14.69,14.72,230800.0,13.2517,13.2788,13.2427,13.2697,230800.0
2015-04-14 13:00:00,14.72,14.72,14.69,14.71,199600.0,13.2697,13.2697,13.2427,13.2607,199600.0
2015-04-14 14:00:00,14.71,14.72,14.69,14.72,160800.0,13.2607,13.2697,13.2427,13.2697,160800.0
2015-04-14 15:00:00,14.72,14.74,14.71,14.73,1307600.0,13.2697,13.2878,13.2607,13.2788,1307600.0
2015-04-15 09:30:00,14.76,14.82,14.76,14.79,84000.0,13.3058,13.3599,13.3058,13.3328,84000.0
2015-04-15 10:00:00,14.79,14.8,14.74,14.78,221200.0,13.3328,13.3419,13.2878,13.3238,221200.0
2015-04-15 11:00:00,14.78,14.78,14.72,14.77,232400.0,13.3238,13.3238,13.2697,13.3148,232400.0
2015-04-15 12:00:00,14.78,14.79,14.73,14.74,1058400.0,13.3238,13.3328,13.2788,13.2878,1058400.0
2015-04-15 13:00:00,14.74,14.83,14.74,14.82,850400.0,13.2878,13.3689,13.2878,13.3599,850400.0
2015-04-15 14:00:00,14.83,14.86,14.82,14.86,178000.0,13.3689,13.3959,13.3599,13.3959,178000.0
2015-04-15 15:00:00,14.86,14.88,14.8,14.81,547200.0,13.3959,13.414,13.3419,13.3509,547200.0
2015-04-16 09:30:00,14.74,14.81,14.69,14.7,182400.0,13.2878,13.3509,13.2427,13.2517,182400.0
2015-04-16 10:00:00,14.7,14.76,14.68,14.75,228800.0,13.2517,13.3058,13.2337,13.2968,228800.0
2015-04-16 11:00:00,14.75,14.8,14.74,14.8,355600.0,13.2968,13.3419,13.2878,13.3419,355600.0
2015-04-16 12:00:00,14.79,14.8,14.74,14.74,234800.0,13.3328,13.3419,13.2878,13.2878,234800.0
2015-04-16 13:00:00,14.74,14.78,14.72,14.74,674400.0,13.2878,13.3238,13.2697,13.2878,674400.0
2015-04-16 14:00:00,14.74,14.75,14.71,14.71,281600.0,13.2878,13.2968,13.2607,13.2607,281600.0
2015-04-16 15:00:00,14.71,14.72,14.69,14.7,737600.0,13.2607,13.2697,13.2427,13.2517,737600.0
2015-04-17 09:30:00,14.58,14.59,14.45,14.51,536800.0,13.1435,13.1525,13.0263,13.0804,536800.0
2015-04-17 10:00:00,14.51,14.51,14.45,14.47,298400.0,13.0804,13.0804,13.0263,13.0444,298400.0
2015-04-17 11:00:00,14.46,14.53,14.45,14.52,316000.0,13.0354,13.0985,13.0263,13.0894,316000.0
2015-04-17 12:00:00,14.52,14.54,14.51,14.53,234400.0,13.0894,13.1075,13.0804,13.0985,234400.0
2015-04-17 13:00:00,14.53,14.55,14.46,14.47,352400.0,13.0985,13.1165,13.0354,13.0444,352400.0
2015-04-17 14:00:00,14.47,14.49,14.44,14.47,456800.0,13.0444,13.0624,13.0173,13.0444,456800.0
2015-04-17 15:00:00,14.47,14.5,14.46,14.49,693200.0,13.0444,13.0714,13.0354,13.0624,693200.0
2015-04-20 09:30:00,14.59,14.68,14.59,14.66,252400.0,13.1525,13.2337,13.1525,13.2156,252400.0
2015-04-20 10:00:00,14.66,14.67,14.61,14.64,580000.0,13.2156,13.2247,13.1706,13.1976,580000.0
2015-04-20 11:00:00,14.64,14.67,14.61,14.65,368800.0,13.1976,13.2247,13.1706,13.2066,368800.0
2015-04-20 12:00:00,14.65,14.65,14.61,14.63,440800.0,13.2066,13.2066,13.1706,13.1886,440800.0
2015-04-20 13:00:00,14.63,14.64,14.61,14.62,254400.0,13.1886,13.1976,13.1706,13.1796,254400.0
2015-04-20 14:00:00,14.62,14.63,14.6,14.61,414800.0,13.1796,13.1886,13.1616,13.1706,414800.0
2015-04-20 15:00:00,14.61,14.63,14.6,14.61,706800.0,13.1706,13.1886,13.1616,13.1706,706800.0
2015-04-21 09:30:00,14.68,14.74,14.61,14.69,471200.0,13.2337,13.2878,13.1706,13.2427,471200.0
2015-04-21 10:00:00,14.69,14.71,14.61,14.63,420000.0,13.2427,13.2607,13.1706,13.1886,420000.0
2015-04-21 11:00:00,14.63,14.65,14.59,14.6,289200.0,13.1886,13.2066,13.1525,13.1616,289200.0
2015-04-21 12:00:00,14.6,14.61,14.58,14.59,364400.0,13.1616,13.1706,13.1435,13.1525,364400.0
2015-04-21 13:00:00,14.59,14.61,14.58,14.61,1005200.0,13.1525,13.1706,13.1435,13.1706,1005200.0
2015-04-21 14:00:00,14.61,14.62,14.6,14.61,943600.0,13.1706,13.1796,13.1616,13.1706,943600.0
2015-04-21 15:00:00,14.61,14.63,14.54,14.55,1960000.0,13.1706,13.1886,13.1075,13.1165,1960000.0
2015-04-22 09:30:00,14.16,14.26,13.88,14.1,717600.0,12.7649,12.8551,12.5125,12.7108,717600.0
2015-04-22 10:00:00,14.1,14.42,14.08,14.4,1527600.0,12.7108,12.9993,12.6928,12.9813,1527600.0
2015-04-22 11:00:00,14.4,14.42,14.27,14.37,1117600.0,12.9813,12.9993,12.8641,12.9542,1117600.0
2015-04-22 12:00:00,14.38,14.4,14.25,14.4,721200.0,12.9632,12.9813,12.846,12.9813,721200.0
2015-04-22 13:00:00,14.41,14.41,14.31,14.35,419200.0,12.9903,12.9903,12.9001,12.9362,419200.0
2015-04-22 14:00:00,14.34,14.34,14.2,14.21,716400.0,12.9272,12.9272,12.801,12.81,716400.0
2015-04-22 15:00:00,14.21,14.28,14.19,14.2,2174000.0,12.81,12.8731,12.792,12.801,2174000.0
2015-04-23 09:30:00,14.09,14.18,14.02,14.04,269600.0,12.7018,12.7829,12.6387,12.6567,269600.0
2015-04-23 10:00:00,14.04,14.14,14.02,14.12,465200.0,12.6567,12.7469,12.6387,12.7289,465200.0
2015-04-23 11:00:00,14.12,14.21,14.1,14.18,441200.0,12.7289,12.81,12.7108,12.7829,441200.0
2015-04-23 12:00:00,14.19,14.26,14.17,14.24,396400.0,12.792,12.8551,12.7739,12.837,396400.0
2015-04-23 13:00:00,14.24,14.24,14.19,14.22,518000.0,12.837,12.837,12.792,12.819,518000.0
2015-04-23 14:00:00,14.22,14.24,14.19,14.19,403600.0,12.819,12.837,12.792,12.792,403600.0
2015-04-23 15:00:00,14.19,14.21,14.17,14.17,1238400.0,12.792,12.81,12.7739,12.7739,1238400.0
2015-04-24 09:30:00,14.17,14.17,14.05,14.11,275200.0,12.7739,12.7739,12.6657,12.7198,275200.0
2015-04-24 10:00:00,14.11,14.15,14.09,14.14,449600.0,12.7198,12.7559,12.7018,12.7469,449600.0
2015-04-24 11:00:00,14.14,14.14,14.1,14.11,462400.0,12.7469,12.7469,12.7108,12.7198,462400.0
2015-04-24 12:00:00,14.11,14.12,14.09,14.09,357600.0,12.7198,12.7289,12.7018,12.7018,357600.0
2015-04-24 13:00:00,14.09,14.1,14.06,14.06,422800.0,12.7018,12.7108,12.6748,12.6748,422800.0
2015-04-24 14:00:00,14.06,14.09,14.04,14.04,541200.0,12.6748,12.7018,12.6567,12.6567,541200.0
2015-04-24 15:00:00,14.05,14.06,14.03,14.04,1723200.0,12.6657,12.6748,12.6477,12.6567,1723200.0
2015-04-27 09:30:00,14.04,14.07,13.97,14.04,297200.0,12.6567,12.6838,12.5936,12.6567,297200.0
2015-04-27 10:00:00,14.04,14.06,14.0,14.06,520000.0,12.6567,12.6748,12.6207,12.6748,520000.0
2015-04-27 11:00:00,14.06,14.09,14.05,14.06,361200.0,12.6748,12.7018,12.6657,12.6748,361200.0
2015-04-27 12:00:00,14.06,14.07,14.01,14.03,224800.0,12.6748,12.6838,12.6297,12.6477,224800.0
2015-04-27 13:00:00,14.03,14.05,14.01,14.04,281600.0,12.6477,12.6657,12.6297,12.6567,281600.0
2015-04-27 14:00:00,14.04,14.07,14.03,14.06,510000.0,12.6567,12.6838,12.6477,12.6748,510000.0
2015-04-27 15:00:00,14.06,14.07,14.03,14.05,1441200.0,12.6748,12.6838,12.6477,12.6657,1441200.0
2015-04-28 09:30:00,14.02,14.06,13.97,14.01,264000.0,12.6387,12.6748,12.5936,12.6297,264000.0
2015-04-28 10:00:00,14.01,14.02,13.9,13.94,961200.0,12.6297,12.6387,12.5305,12.5666,961200.0
2015-04-28 11:00:00,13.94,13.98,13.94,13.97,544000.0,12.5666,12.6026,12.5666,12.5936,544000.0
2015-04-28 12:00:00,13.97,14.01,13.96,14.0,419200.0,12.5936,12.6297,12.5846,12.6207,419200.0
2015-04-28 13:00:00,14.0,14.01,13.98,13.99,345200.0,12.6207,12.6297,12.6026,12.6117,345200.0
2015-04-28 14:00:00,13.99,13.99,13.93,13.96,715600.0,12.6117,12.6117,12.5576,12.5846,715600.0
2015-04-28 15:00:00,13.96,14.0,13.96,14.0,1256000.0,12.5846,12.6207,12.5846,12.6207,1256000.0
2015-04-29 09:30:00,13.9,13.97,13.88,13.92,155600.0,12.5305,12.5936,12.5125,12.5486,155600.0
2015-04-29 10:00:00,13.93,13.93,13.86,13.88,453200.0,12.5576,12.5576,12.4945,12.5125,453200.0
2015-04-29 11:00:00,13.88,13.92,13.88,13.91,377200.0,12.5125,12.5486,12.5125,12.5395,377200.0
2015-04-29 12:00:00,13.91,13.92,13.86,13.92,364400.0,12.5395,12.5486,12.4945,12.5486,364400.0
2015-04-29 13:00:00,13.92,13.95,13.88,13.93,251200.0,12.5486,12.5756,12.5125,12.5576,251200.0
2015-04-29 14:00:00,13.94,13.97,13.9,13.95,394400.0,12.5666,12.5936,12.5305,12.5756,394400.0
2015-04-29 15:00:00,13.95,13.97,13.93,13.95,845600.0,12.5756,12.5936,12.5576,12.5756,845600.0
2015-04-30 09:30:00,13.86,13.89,13.76,13.76,316400.0,12.4945,12.5215,12.4043,12.4043,316400.0
2015-04-30 10:00:00,13.76,13.9,13.74,13.9,606400.0,12.4043,12.5305,12.3863,12.5305,606400.0
2015-04-30 11:00:00,13.9,13.95,13.9,13.9,444000.0,12.5305,12.5756,12.5305,12.5305,444000.0
2015-04-30 12:00:00,13.9,13.91,13.88,13.91,276400.0,12.5305,12.5395,12.5125,12.5395,276400.0
2015-04-30 13:00:00,13.92,13.93,13.88,13.88,230800.0,12.5486,12.5576,12.5125,12.5125,230800.0
2015-04-30 14:00:00,13.88,13.88,13.81,13.81,327600.0,12.5125,12.5125,12.4494,12.4494,327600.0
2015-04-30 15:00:00,13.81,13.85,13.77,13.84,1336400.0,12.4494,12.4855,12.4133,12.4764,1336400.0
2015-05-01 09:30:00,13.94,14.04,13.89,14.02,321200.0,12.5666,12.6567,12.5215,12.6387,321200.0
2015-05-01 10:00:00,14.02,14.06,13.99,14.02,522400.0,12.6387,12.6748,12.6117,12.6387,522400.0
2015-05-01 11:00:00,14.02,14.05,14.0,14.03,494000.0,12.6387,12.6657,12.6207,12.6477,494000.0
2015-05-01 12:00:00,14.03,14.03,13.98,14.01,469600.0,12.6477,12.6477,12.6026,12.6297,469600.0
2015-05-01 13:00:00,14.01,14.1,14.0,14.1,353200.0,12.6297,12.7108,12.6207,12.7108,353200.0
2015-05-01 14:00:00,14.1,14.13,14.09,14.12,725600.0,12.7108,12.7379,12.7018,12.7289,725600.0
2015-05-01 15:00:00,14.12,14.13,14.09,14.12,847600.0,12.7289,12.7379,12.7018,12.7289,847600.0
2015-05-04 09:30:00,14.13,14.21,14.13,14.15,178800.0,12.7379,12.81,12.7379,12.7559,178800.0
2015-05-04 10:00:00,14.15,14.18,14.13,14.15,278800.0,12.7559,12.7829,12.7379,12.7559,278800.0
2015-05-04 11:00:00,14.15,14.17,14.15,14.17,190000.0,12.7559,12.7739,12.7559,12.7739,190000.0
2015-05-04 12:00:00,14.17,14.18,14.15,14.17,275200.0,12.7739,12.7829,12.7559,12.7739,275200.0
2015-05-04 13:00:00,14.17,14.2,14.15,14.2,314400.0,12.7739,12.801,12.7559,12.801,314400.0
2015-05-04 14:00:00,14.2,14.24,14.18,14.23,293200.0,12.801,12.837,12.7829,12.828,293200.0
2015-05-04 15:00:00,14.22,14.25,14.2,14.21,881600.0,12.819,12.846,12.801,12.81,881600.0
2015-05-05 09:30:00,14.17,14.22,14.14,14.14,268000.0,12.7739,12.819,12.7469,12.7469,268000.0
2015-05-05 10:00:00,14.15,14.16,14.09,14.12,242000.0,12.7559,12.7649,12.7018,12.7289,242000.0
2015-05-05 11:00:00,14.11,14.12,14.05,14.09,207200.0,12.7198,12.7289,12.6657,12.7018,207200.0
2015-05-05 12:00:00,14.09,14.09,14.03,14.06,456000.0,12.7018,12.7018,12.6477,12.6748,456000.0
2015-05-05 13:00:00,14.06,14.06,14.0,14.01,307600.0,12.6748,12.6748,12.6207,12.6297,307600.0
2015-05-05 14:00:00,14.02,14.02,13.96,13.97,273200.0,12.6387,12.6387,12.5846,12.5936,273200.0
2015-05-05 15:00:00,13.97,14.02,13.97,13.99,827600.0,12.5936,12.6387,12.5936,12.6117,827600.0
2015-05-06 09:30:00,14.06,14.06,13.95,13.97,110400.0,12.6748,12.6748,12.5756,12.5936,110400.0
2015-05-06 10:00:00,13.96,13.99,13.92,13.98,264400.0,12.5846,12.6117,12.5486,12.6026,264400.0
2015-05-06 11:00:00,13.97,14.0,13.94,13.98,353600.0,12.5936,12.6207,12.5666,12.6026,353600.0
2015-05-06 12:00:00,13.98,13.98,13.93,13.95,204000.0,12.6026,12.6026,12.5576,12.5756,204000.0
2015-05-06 13:00:00,13.95,13.95,13.9,13.91,236000.0,12.5756,12.5756,12.5305,12.5395,236000.0
2015-05-06 14:00:00,13.91,13.92,13.87,13.89,342000.0,12.5395,12.5486,12.5035,12.5215,342000.0
2015-05-06 15:00:00,13.89,13.93,13.86,13.93,925600.0,12.5215,12.5576,12.4945,12.5576,925600.0
2015-05-07 09:30:00,13.96,13.97,13.9,13.9,193600.0,12.5846,12.5936,12.5305,12.5305,193600.0
2015-05-07 10:00:00,13.9,13.96,13.9,13.95,146400.0,12.5305,12.5846,12.5305,12.5756,146400.0
2015-05-07 11:00:00,13.95,13.97,13.94,13.94,250800.0,12.5756,12.5936,12.5666,12.5666,250800.0
2015-05-07 12:00:00,13.95,13.98,13.94,13.96,210000.0,12.5756,12.6026,12.5666,12.5846,210000.0
2015-05-07 13:00:00,13.96,13.96,13.93,13.96,251200.0,12.5846,12.5846,12.5576,12.5846,251200.0
2015-05-07 14:00:00,13.96,13.98,13.95,13.96,174000.0,12.5846,12.6026,12.5756,12.5846,174000.0
2015-05-07 15:00:00,13.97,13.99,13.92,13.94,551200.0,12.5936,12.6117,12.5486,12.5666,551200.0
2015-05-08 09:30:00,14.06,14.15,14.05,14.15,217200.0,12.6748,12.7559,12.6657,12.7559,217200.0
2015-05-08 10:00:00,14.17,14.17,14.11,14.12,156800.0,12.7739,12.7739,12.7198,12.7289,156800.0
2015-05-08 11:00:00,14.13,14.16,14.12,14.16,177600.0,12.7379,12.7649,12.7289,12.7649,177600.0
2015-05-08 12:00:00,14.16,14.18,14.14,14.15,135200.0,12.7649,12.7829,12.7469,12.7559,135200.0
2015-05-08 13:00:00,14.15,14.18,14.14,14.17,362400.0,12.7559,12.7829,12.7469,12.7739,362400.0
2015-05-08 14:00:00,14.17,14.2,14.17,14.2,272400.0,12.7739,12.801,12.7739,12.801,272400.0
2015-05-08 15:00:00,14.19,14.21,14.19,14.2,622400.0,12.792,12.81,12.792,12.801,622400.0
2015-05-11 09:30:00,14.15,14.24,14.08,14.24,281600.0,12.7559,12.837,12.6928,12.837,281600.0
2015-05-11 10:00:00,14.24,14.28,14.2,14.25,392000.0,12.837,12.8731,12.801,12.846,392000.0
2015-05-11 11:00:00,14.25,14.29,14.22,14.28,492800.0,12.846,12.8821,12.819,12.8731,492800.0
2015-05-11 12:00:00,14.28,14.31,14.28,14.29,474400.0,12.8731,12.9001,12.8731,12.8821,474400.0
2015-05-11 13:00:00,14.29,14.32,14.29,14.31,302800.0,12.8821,12.9091,12.8821,12.9001,302800.0
2015-05-11 14:00:00,14.3,14.31,14.27,14.28,694800.0,12.8911,12.9001,12.8641,12.8731,694800.0
2015-05-11 15:00:00,14.27,14.3,14.26,14.29,1829200.0,12.8641,12.8911,12.8551,12.8821,1829200.0
2015-05-12 09:30:00,14.2,14.28,14.15,14.21,360000.0,12.801,12.8731,12.7559,12.81,360000.0
2015-05-12 10:00:00,14.21,14.22,14.17,14.18,414800.0,12.81,12.819,12.7739,12.7829,414800.0
2015-05-12 11:00:00,14.17,14.21,14.17,14.19,271200.0,12.7739,12.81,12.7739,12.792,271200.0
2015-05-12 12:00:00,14.19,14.21,14.18,14.2,267600.0,12.792,12.81,12.7829,12.801,267600.0
2015-05-12 13:00:00,14.2,14.23,14.19,14.21,236400.0,12.801,12.828,12.792,12.81,236400.0
2015-05-12 14:00:00,14.2,14.23,14.2,14.21,255200.0,12.801,12.828,12.801,12.81,255200.0
2015-05-12 15:00:00,14.21,14.22,14.19,14.2,924400.0,12.81,12.819,12.792,12.801,924400.0
2015-05-13 09:30:00,14.24,14.4,14.24,14.34,177200.0,12.837,12.9813,12.837,12.9272,177200.0
2015-05-13 10:00:00,14.34,14.35,14.22,14.22,151600.0,12.9272,12.9362,12.819,12.819,151600.0
2015-05-13 11:00:00,14.22,14.24,14.2,14.23,438400.0,12.819,12.837,12.801,12.828,438400.0
2015-05-13 12:00:00,14.23,14.27,14.22,14.27,235600.0,12.828,12.8641,12.819,12.8641,235600.0
2015-05-13 13:00:00,14.27,14.32,14.27,14.31,266400.0,12.8641,12.9091,12.8641,12.9001,266400.0
2015-05-13 14:00:00,14.3,14.31,14.25,14.26,342000.0,12.8911,12.9001,12.846,12.8551,342000.0
2015-05-13 15:00:00,14.26,14.27,14.24,14.24,870800.0,12.8551,12.8641,12.837,12.837,870800.0
2015-05-14 09:30:00,14.36,14.37,14.29,14.33,124000.0,12.9452,12.9542,12.8821,12.9182,124000.0
2015-05-14 10:00:00,14.33,14.38,14.31,14.36,136400.0,12.9182,12.9632,12.9001,12.9452,136400.0
2015-05-14 11:00:00,14.37,14.37,14.35,14.36,92000.0,12.9542,12.9542,12.9362,12.9452,92000.0
2015-05-14 12:00:00,14.36,14.4,14.36,14.39,110800.0,12.9452,12.9813,12.9452,12.9722,110800.0
2015-05-14 13:00:00,14.4,14.45,14.39,14.44,186000.0,12.9813,13.0263,12.9722,13.0173,186000.0
2015-05-14 14:00:00,14.44,14.49,14.44,14.49,357600.0,13.0173,13.0624,13.0173,13.0624,357600.0
2015-05-14 15:00:00,14.49,14.53,14.47,14.52,1251600.0,13.0624,13.0985,13.0444,13.0894,1251600.0
2015-05-15 09:30:00,14.47,14.54,14.44,14.45,398000.0,13.0444,13.1075,13.0173,13.0263,398000.0
2015-05-15 10:00:00,14.46,14.48,14.43,14.46,211200.0,13.0354,13.0534,13.0083,13.0354,211200.0
2015-05-15 11:00:00,14.46,14.5,14.45,14.46,238800.0,13.0354,13.0714,13.0263,13.0354,238800.0
2015-05-15 12:00:00,14.47,14.47,14.45,14.46,138400.0,13.0444,13.0444,13.0263,13.0354,138400.0
2015-05-15 13:00:00,14.46,14.46,14.42,14.42,119600.0,13.0354,13.0354,12.9993,12.9993,119600.0
2015-05-15 14:00:00,14.41,14.44,14.4,14.43,150400.0,12.9903,13.0173,12.9813,13.0083,150400.0
2015-05-15 15:00:00,14.43,14.45,14.41,14.44,530000.0,13.0083,13.0263,12.9903,13.0173,530000.0
2015-05-18 09:30:00,14.4,14.49,14.4,14.47,110000.0,12.9813,13.0624,12.9813,13.0444,110000.0
2015-05-18 10:00:00,14.47,14.51,14.44,14.49,453600.0,13.0444,13.0804,13.0173,13.0624,453600.0
2015-05-18 11:00:00,14.49,14.53,14.49,14.51,261200.0,13.0624,13.0985,13.0624,13.0804,261200.0
2015-05-18 12:00:00,14.51,14.51,14.47,14.5,162000.0,13.0804,13.0804,13.0444,13.0714,162000.0
2015-05-18 13:00:00,14.5,14.53,14.5,14.53,136400.0,13.0714,13.0985,13.0714,13.0985,136400.0
2015-05-18 14:00:00,14.53,14.53,14.51,14.52,104400.0,13.0985,13.0985,13.0804,13.0894,104400.0
2015-05-18 15:00:00,14.52,14.54,14.51,14.54,391600.0,13.0894,13.1075,13.0804,13.1075,391600.0
2015-05-19 09:30:00,14.58,14.6,14.52,14.54,170800.0,13.1435,13.1616,13.0894,13.1075,170800.0
2015-05-19 10:00:00,14.54,14.58,14.52,14.56,173200.0,13.1075,13.1435,13.0894,13.1255,173200.0
2015-05-19 11:00:00,14.56,14.6,14.54,14.56,297600.0,13.1255,13.1616,13.1075,13.1255,297600.0
2015-05-19 12:00:00,14.56,14.56,14.51,14.55,130400.0,13.1255,13.1255,13.0804,13.1165,130400.0
2015-05-19 13:00:00,14.54,14.6,14.54,14.59,82400.0,13.1075,13.1616,13.1075,13.1525,82400.0
2015-05-19 14:00:00,14.59,14.6,14.54,14.54,183600.0,13.1525,13.1616,13.1075,13.1075,183600.0
2015-05-19 15:00:00,14.54,14.54,14.5,14.52,538400.0,13.1075,13.1075,13.0714,13.0894,538400.0
2015-05-20 09:30:00,14.5,14.54,14.47,14.53,76000.0,13.0714,13.1075,13.0444,13.0985,76000.0
2015-05-20 10:00:00,14.53,14.59,14.52,14.57,244800.0,13.0985,13.1525,13.0894,13.1345,244800.0
2015-05-20 11:00:00,14.57,14.59,14.56,14.58,194400.0,13.1345,13.1525,13.1255,13.1435,194400.0
2015-05-20 12:00:00,14.58,14.6,14.57,14.58,206400.0,13.1435,13.1616,13.1345,13.1435,206400.0
2015-05-20 13:00:00,14.58,14.59,14.55,14.56,304000.0,13.1435,13.1525,13.1165,13.1255,304000.0
2015-05-20 14:00:00,14.56,14.61,14.56,14.59,256400.0,13.1255,13.1706,13.1255,13.1525,256400.0
2015-05-20 15:00:00,14.59,14.59,14.56,14.57,926400.0,13.1525,13.1525,13.1255,13.1345,926400.0
2015-05-21 09:30:00,14.61,14.62,14.51,14.53,430800.0,13.1706,13.1796,13.0804,13.0985,430800.0
2015-05-21 10:00:00,14.53,14.56,14.51,14.52,425200.0,13.0985,13.1255,13.0804,13.0894,425200.0
2015-05-21 11:00:00,14.52,14.53,14.5,14.5,162800.0,13.0894,13.0985,13.0714,13.0714,162800.0
2015-05-21 12:00:00,14.5,14.5,14.46,14.47,193200.0,13.0714,13.0714,13.0354,13.0444,193200.0
2015-05-21 13:00:00,14.47,14.49,14.46,14.47,197600.0,13.0444,13.0624,13.0354,13.0444,197600.0
2015-05-21 14:00:00,14.47,14.48,14.47,14.47,153600.0,13.0444,13.0534,13.0444,13.0444,153600.0
2015-05-21 15:00:00,14.48,14.51,14.45,14.49,502800.0,13.0534,13.0804,13.0263,13.0624,502800.0
2015-05-22 09:30:00,14.45,14.48,14.42,14.44,568000.0,13.0263,13.0534,12.9993,13.0173,568000.0
2015-05-22 10:00:00,14.45,14.47,14.43,14.43,662800.0,13.0263,13.0444,13.0083,13.0083,662800.0
2015-05-22 11:00:00,14.43,14.43,14.38,14.43,486400.0,13.0083,13.0083,12.9632,13.0083,486400.0
2015-05-22 12:00:00,14.43,14.48,14.42,14.46,161200.0,13.0083,13.0534,12.9993,13.0354,161200.0
2015-05-22 13:00:00,14.46,14.49,14.45,14.48,110000.0,13.0354,13.0624,13.0263,13.0534,110000.0
2015-05-22 14:00:00,14.48,14.51,14.47,14.51,211200.0,13.0534,13.0804,13.0444,13.0804,211200.0
2015-05-22 15:00:00,14.5,14.52,14.49,14.49,466800.0,13.0714,13.0894,13.0624,13.0624,466800.0
2015-05-26 09:30:00,14.34,14.47,14.3,14.32,412000.0,12.9272,13.0444,12.8911,12.9091,412000.0
2015-05-26 10:00:00,14.31,14.33,14.26,14.28,405600.0,12.9001,12.9182,12.8551,12.8731,405600.0
2015-05-26 11:00:00,14.28,14.28,14.25,14.26,213600.0,12.8731,12.8731,12.846,12.8551,213600.0
2015-05-26 12:00:00,14.27,14.29,14.26,14.28,123600.0,12.8641,12.8821,12.8551,12.8731,123600.0
2015-05-26 13:00:00,14.28,14.3,14.26,14.26,174800.0,12.8731,12.8911,12.8551,12.8551,174800.0
2015-05-26 14:00:00,14.27,14.29,14.25,14.26,250800.0,12.8641,12.8821,12.846,12.8551,250800.0
2015-05-26 15:00:00,14.26,14.3,14.25,14.29,809200.0,12.8551,12.8911,12.846,12.8821,809200.0
2015-05-27 09:30:00,14.34,14.35,14.19,14.24,574000.0,12.9272,12.9362,12.792,12.837,574000.0
2015-05-27 10:00:00,14.24,14.25,14.17,14.23,471600.0,12.837,12.846,12.7739,12.828,471600.0
2015-05-27 11:00:00,14.23,14.31,14.23,14.3,376400.0,12.828,12.9001,12.828,12.8911,376400.0
2015-05-27 12:00:00,14.29,14.32,14.29,14.29,565200.0,12.8821,12.9091,12.8821,12.8821,565200.0
2015-05-27 13:00:00,14.29,14.35,14.27,14.34,512400.0,12.8821,12.9362,12.8641,12.9272,512400.0
2015-05-27 14:00:00,14.35,14.4,14.34,14.4,335200.0,12.9362,12.9813,12.9272,12.9813,335200.0
2015-05-27 15:00:00,14.4,14.43,14.38,14.41,686400.0,12.9813,13.0083,12.9632,12.9903,686400.0
2015-05-28 09:30:00,14.4,14.44,14.38,14.39,204800.0,12.9813,13.0173,12.9632,12.9722,204800.0
2015-05-28 10:00:00,14.39,14.42,14.36,14.4,631200.0,12.9722,12.9993,12.9452,12.9813,631200.0
2015-05-28 11:00:00,14.4,14.44,14.39,14.4,208800.0,12.9813,13.0173,12.9722,12.9813,208800.0
2015-05-28 12:00:00,14.4,14.43,14.37,14.37,174400.0,12.9813,13.0083,12.9542,12.9542,174400.0
2015-05-28 13:00:00,14.37,14.4,14.37,14.39,123600.0,12.9542,12.9813,12.9542,12.9722,123600.0
2015-05-28 14:00:00,14.38,14.42,14.38,14.39,240000.0,12.9632,12.9993,12.9632,12.9722,240000.0
2015-05-28 15:00:00,14.39,14.42,14.39,14.41,832800.0,12.9722,12.9993,12.9722,12.9903,832800.0
2015-05-29 09:30:00,14.4,14.44,14.34,14.36,226320.0,12.9813,13.0173,12.9272,12.9452,226320.0
2015-05-29 10:00:00,14.36,14.36,14.26,14.27,265664.0,12.9452,12.9452,12.8551,12.8641,265664.0
2015-05-29 11:00:00,14.27,14.32,14.26,14.32,165592.0,12.8641,12.9091,12.8551,12.9091,165592.0
2015-05-29 12:00:00,14.33,14.38,14.33,14.34,148072.0,12.9182,12.9632,12.9182,12.9272,148072.0
2015-05-29 13:00:00,14.34,14.38,14.34,14.34,204332.0,12.9272,12.9632,12.9272,12.9272,204332.0
2015-05-29 14:00:00,14.34,14.34,14.27,14.29,239540.0,12.9272,12.9272,12.8641,12.8821,239540.0
2015-05-29 15:00:00,14.28,14.32,14.26,14.26,889344.0,12.8731,12.9091,12.8551,12.8551,889344.0
2015-06-01 09:30:00,14.28,14.33,14.2,14.21,219436.0,12.8731,12.9182,12.801,12.81,219436.0
2015-06-01 10:00:00,14.21,14.23,14.15,14.2,336696.0,12.81,12.828,12.7559,12.801,336696.0
2015-06-01 11:00:00,14.2,14.23,14.2,14.21,202428.0,12.801,12.828,12.801,12.81,202428.0
2015-06-01 12:00:00,14.22,14.3,14.22,14.3,275152.0,12.819,12.8911,12.819,12.8911,275152.0
2015-06-01 13:00:00,14.3,14.3,14.25,14.28,275136.0,12.8911,12.8911,12.846,12.8731,275136.0
2015-06-01 14:00:00,14.27,14.32,14.26,14.31,567684.0,12.8641,12.9091,12.8551,12.9001,567684.0
2015-06-01 15:00:00,14.31,14.33,14.28,14.3,768392.0,12.9001,12.9182,12.8731,12.8911,768392.0
2015-06-02 09:30:00,14.25,14.25,14.15,14.2,273256.0,12.846,12.846,12.7559,12.801,273256.0
2015-06-02 10:00:00,14.2,14.27,14.17,14.26,331100.0,12.801,12.8641,12.7739,12.8551,331100.0
2015-06-02 11:00:00,14.25,14.3,14.24,14.3,299700.0,12.846,12.8911,12.837,12.8911,299700.0
2015-06-02 12:00:00,14.29,14.4,14.29,14.39,562272.0,12.8821,12.9813,12.8821,12.9722,562272.0
2015-06-02 13:00:00,14.39,14.48,14.39,14.47,442188.0,12.9722,13.0534,12.9722,13.0444,442188.0
2015-06-02 14:00:00,14.47,14.47,14.4,14.44,432304.0,13.0444,13.0444,12.9813,13.0173,432304.0
2015-06-02 15:00:00,14.44,14.45,14.4,14.41,980876.0,13.0173,13.0263,12.9813,12.9903,980876.0
2015-06-03 09:30:00,14.42,14.45,14.35,14.4,156804.0,12.9993,13.0263,12.9362,12.9813,156804.0
2015-06-03 10:00:00,14.39,14.49,14.36,14.46,358356.0,12.9722,13.0624,12.9452,13.0354,358356.0
2015-06-03 11:00:00,14.47,14.49,14.46,14.48,271804.0,13.0444,13.0624,13.0354,13.0534,271804.0
2015-06-03 12:00:00,14.47,14.49,14.46,14.48,260096.0,13.0444,13.0624,13.0354,13.0534,260096.0
2015-06-03 13:00:00,14.48,14.5,14.47,14.49,178364.0,13.0534,13.0714,13.0444,13.0624,178364.0
2015-06-03 14:00:00,14.5,14.54,14.49,14.5,375444.0,13.0714,13.1075,13.0624,13.0714,375444.0
2015-06-03 15:00:00,14.5,14.52,14.46,14.47,875172.0,13.0714,13.0894,13.0354,13.0444,875172.0
2015-06-04 09:30:00,14.41,14.41,14.31,14.38,250704.0,12.9903,12.9903,12.9001,12.9632,250704.0
2015-06-04 10:00:00,14.38,14.4,14.35,14.37,343160.0,12.9632,12.9813,12.9362,12.9542,343160.0
2015-06-04 11:00:00,14.37,14.38,14.33,14.33,396748.0,12.9542,12.9632,12.9182,12.9182,396748.0
2015-06-04 12:00:00,14.33,14.33,14.31,14.33,245216.0,12.9182,12.9182,12.9001,12.9182,245216.0
2015-06-04 13:00:00,14.33,14.33,14.24,14.24,495320.0,12.9182,12.9182,12.837,12.837,495320.0
2015-06-04 14:00:00,14.24,14.26,14.23,14.25,289724.0,12.837,12.8551,12.828,12.846,289724.0
2015-06-04 15:00:00,14.25,14.27,14.22,14.24,745820.0,12.846,12.8641,12.819,12.837,745820.0
2015-06-05 09:30:00,14.2,14.25,14.14,14.21,186840.0,12.801,12.846,12.7469,12.81,186840.0
2015-06-05 10:00:00,14.21,14.26,14.2,14.22,288908.0,12.81,12.8551,12.801,12.819,288908.0
2015-06-05 11:00:00,14.23,14.27,14.22,14.24,206448.0,12.828,12.8641,12.819,12.837,206448.0
2015-06-05 12:00:00,14.24,14.27,14.23,14.26,204584.0,12.837,12.8641,12.828,12.8551,204584.0
2015-06-05 13:00:00,14.26,14.29,14.24,14.28,127888.0,12.8551,12.8821,12.837,12.8731,127888.0
2015-06-05 14:00:00,14.29,14.32,14.28,14.3,202300.0,12.8821,12.9091,12.8731,12.8911,202300.0
2015-06-05 15:00:00,14.31,14.32,14.27,14.29,398176.0,12.9001,12.9091,12.8641,12.8821,398176.0
2015-06-08 09:30:00,14.27,14.31,14.22,14.25,171920.0,12.8924,12.9285,12.8472,12.8743,171920.0
2015-06-08 10:00:00,14.25,14.28,14.23,14.26,231392.0,12.8743,12.9014,12.8562,12.8833,231392.0
2015-06-08 11:00:00,14.26,14.28,14.24,14.25,187308.0,12.8833,12.9014,12.8652,12.8743,187308.0
2015-06-08 12:00:00,14.25,14.27,14.23,14.23,122456.0,12.8743,12.8924,12.8562,12.8562,122456.0
2015-06-08 13:00:00,14.23,14.23,14.19,14.19,243080.0,12.8562,12.8562,12.8201,12.8201,243080.0
2015-06-08 14:00:00,14.19,14.23,14.18,14.21,317292.0,12.8201,12.8562,12.811,12.8381,317292.0
2015-06-08 15:00:00,14.21,14.26,14.2,14.21,1172348.0,12.8381,12.8833,12.8291,12.8381,1172348.0
2015-06-09 09:30:00,14.15,14.21,14.13,14.17,68500.0,12.7839,12.8381,12.7659,12.802,68500.0
2015-06-09 10:00:00,14.16,14.23,14.15,14.23,201856.0,12.793,12.8562,12.7839,12.8562,201856.0
2015-06-09 11:00:00,14.23,14.24,14.19,14.21,112836.0,12.8562,12.8652,12.8201,12.8381,112836.0
2015-06-09 12:00:00,14.21,14.21,14.19,14.2,63736.0,12.8381,12.8381,12.8201,12.8291,63736.0
2015-06-09 13:00:00,14.2,14.22,14.2,14.21,88312.0,12.8291,12.8472,12.8291,12.8381,88312.0
2015-06-09 14:00:00,14.21,14.23,14.21,14.22,149124.0,12.8381,12.8562,12.8381,12.8472,149124.0
2015-06-09 15:00:00,14.22,14.22,14.17,14.17,970928.0,12.8472,12.8472,12.802,12.802,970928.0
2015-06-10 09:30:00,14.22,14.29,14.21,14.24,81332.0,12.8472,12.9104,12.8381,12.8652,81332.0
2015-06-10 10:00:00,14.24,14.32,14.23,14.31,174048.0,12.8652,12.9375,12.8562,12.9285,174048.0
2015-06-10 11:00:00,14.32,14.35,14.29,14.33,178576.0,12.9375,12.9646,12.9104,12.9466,178576.0
2015-06-10 12:00:00,14.33,14.36,14.33,14.36,87260.0,12.9466,12.9737,12.9466,12.9737,87260.0
2015-06-10 13:00:00,14.36,14.36,14.32,14.34,192656.0,12.9737,12.9737,12.9375,12.9556,192656.0
2015-06-10 14:00:00,14.34,14.37,14.34,14.37,167748.0,12.9556,12.9827,12.9556,12.9827,167748.0
2015-06-10 15:00:00,14.37,14.37,14.34,14.34,483236.0,12.9827,12.9827,12.9556,12.9556,483236.0
2015-06-11 09:30:00,14.38,14.41,14.37,14.39,132656.0,12.9917,13.0188,12.9827,13.0008,132656.0
2015-06-11 10:00:00,14.4,14.4,14.32,14.35,175052.0,13.0098,13.0098,12.9375,12.9646,175052.0
2015-06-11 11:00:00,14.35,14.38,14.35,14.36,254888.0,12.9646,12.9917,12.9646,12.9737,254888.0
2015-06-11 12:00:00,14.36,14.37,14.35,14.36,126720.0,12.9737,12.9827,12.9646,12.9737,126720.0
2015-06-11 13:00:00,14.36,14.37,14.34,14.36,154936.0,12.9737,12.9827,12.9556,12.9737,154936.0
2015-06-11 14:00:00,14.36,14.37,14.35,14.36,138408.0,12.9737,12.9827,12.9646,12.9737,138408.0
2015-06-11 15:00:00,14.36,14.38,14.35,14.37,570616.0,12.9737,12.9917,12.9646,12.9827,570616.0
2015-06-12 09:30:00,14.29,14.35,14.24,14.27,140316.0,12.9104,12.9646,12.8652,12.8924,140316.0
2015-06-12 10:00:00,14.26,14.35,14.24,14.34,597772.0,12.8833,12.9646,12.8652,12.9556,597772.0
2015-06-12 11:00:00,14.33,14.43,14.32,14.38,413196.0,12.9466,13.0369,12.9375,12.9917,413196.0
2015-06-12 12:00:00,14.38,14.39,14.36,14.36,219080.0,12.9917,13.0008,12.9737,12.9737,219080.0
2015-06-12 13:00:00,14.36,14.44,14.35,14.43,441384.0,12.9737,13.0459,12.9646,13.0369,441384.0
2015-06-12 14:00:00,14.43,14.45,14.41,14.42,484216.0,13.0369,13.055,13.0188,13.0279,484216.0
2015-06-12 15:00:00,14.42,14.44,14.41,14.42,924252.0,13.0279,13.0459,13.0188,13.0279,924252.0
2015-06-15 09:30:00,14.32,14.32,14.17,14.17,163496.0,12.9375,12.9375,12.802,12.802,163496.0
2015-06-15 10:00:00,14.17,14.22,14.17,14.22,242504.0,12.802,12.8472,12.802,12.8472,242504.0
2015-06-15 11:00:00,14.22,14.26,14.2,14.24,307820.0,12.8472,12.8833,12.8291,12.8652,307820.0
2015-06-15 12:00:00,14.24,14.27,14.23,14.25,240096.0,12.8652,12.8924,12.8562,12.8743,240096.0
2015-06-15 13:00:00,14.25,14.27,14.22,14.24,270708.0,12.8743,12.8924,12.8472,12.8652,270708.0
2015-06-15 14:00:00,14.24,14.26,14.21,14.22,309260.0,12.8652,12.8833,12.8381,12.8472,309260.0
2015-06-15 15:00:00,14.22,14.26,14.21,14.25,703080.0,12.8472,12.8833,12.8381,12.8743,703080.0
2015-06-16 09:30:00,14.25,14.37,14.25,14.27,176204.0,12.8743,12.9827,12.8743,12.8924,176204.0
2015-06-16 10:00:00,14.27,14.29,14.21,14.24,239224.0,12.8924,12.9104,12.8381,12.8652,239224.0
2015-06-16 11:00:00,14.24,14.3,14.24,14.28,214704.0,12.8652,12.9195,12.8652,12.9014,214704.0
2015-06-16 12:00:00,14.28,14.33,14.28,14.31,258268.0,12.9014,12.9466,12.9014,12.9285,258268.0
2015-06-16 13:00:00,14.31,14.34,14.3,14.3,345416.0,12.9285,12.9556,12.9195,12.9195,345416.0
2015-06-16 14:00:00,14.3,14.32,14.29,14.3,360068.0,12.9195,12.9375,12.9104,12.9195,360068.0
2015-06-16 15:00:00,14.3,14.31,14.27,14.29,587712.0,12.9195,12.9285,12.8924,12.9104,587712.0
2015-06-17 09:30:00,14.33,14.38,14.33,14.35,67716.0,12.9466,12.9917,12.9466,12.9646,67716.0
2015-06-17 10:00:00,14.35,14.36,14.25,14.28,237884.0,12.9646,12.9737,12.8743,12.9014,237884.0
2015-06-17 11:00:00,14.29,14.29,14.24,14.26,167904.0,12.9104,12.9104,12.8652,12.8833,167904.0
2015-06-17 12:00:00,14.26,14.27,14.2,14.21,353108.0,12.8833,12.8924,12.8291,12.8381,353108.0
2015-06-17 13:00:00,14.21,14.23,14.18,14.22,297452.0,12.8381,12.8562,12.811,12.8472,297452.0
2015-06-17 14:00:00,14.22,14.31,14.18,14.31,443472.0,12.8472,12.9285,12.811,12.9285,443472.0
2015-06-17 15:00:00,14.31,14.31,14.26,14.26,671976.0,12.9285,12.9285,12.8833,12.8833,671976.0
2015-06-18 09:30:00,14.31,14.39,14.28,14.38,166376.0,12.9285,13.0008,12.9014,12.9917,166376.0
2015-06-18 10:00:00,14.39,14.5,14.35,14.49,366276.0,13.0008,13.1001,12.9646,13.0911,366276.0
2015-06-18 11:00:00,14.49,14.53,14.48,14.52,317992.0,13.0911,13.1273,13.0821,13.1182,317992.0
2015-06-18 12:00:00,14.51,14.56,14.5,14.53,209756.0,13.1092,13.1544,13.1001,13.1273,209756.0
2015-06-18 13:00:00,14.53,14.54,14.5,14.53,248912.0,13.1273,13.1363,13.1001,13.1273,248912.0
2015-06-18 14:00:00,14.52,14.56,14.52,14.55,234944.0,13.1182,13.1544,13.1182,13.1453,234944.0
2015-06-18 15:00:00,14.55,14.56,14.52,14.55,1025940.0,13.1453,13.1544,13.1182,13.1453,1025940.0
2015-06-19 09:30:00,14.48,14.52,14.45,14.46,1238844.0,13.0821,13.1182,13.055,13.064,1238844.0
2015-06-19 10:00:00,14.46,14.47,14.43,14.47,280960.0,13.064,13.073,13.0369,13.073,280960.0
2015-06-19 11:00:00,14.47,14.48,14.46,14.48,268916.0,13.073,13.0821,13.064,13.0821,268916.0
2015-06-19 12:00:00,14.47,14.49,14.45,14.48,201796.0,13.073,13.0911,13.055,13.0821,201796.0
2015-06-19 13:00:00,14.48,14.5,14.46,14.47,127124.0,13.0821,13.1001,13.064,13.073,127124.0
2015-06-19 14:00:00,14.47,14.47,14.42,14.42,176932.0,13.073,13.073,13.0279,13.0279,176932.0
2015-06-19 15:00:00,14.43,14.45,14.42,14.42,526576.0,13.0369,13.055,13.0279,13.0279,526576.0
2015-06-22 09:30:00,14.52,14.52,14.49,14.5,116048.0,13.1182,13.1182,13.0911,13.1001,116048.0
2015-06-22 10:00:00,14.5,14.54,14.47,14.52,140364.0,13.1001,13.1363,13.073,13.1182,140364.0
2015-06-22 11:00:00,14.52,14.54,14.46,14.46,133392.0,13.1182,13.1363,13.064,13.064,133392.0
2015-06-22 12:00:00,14.46,14.47,14.43,14.45,199380.0,13.064,13.073,13.0369,13.055,199380.0
2015-06-22 13:00:00,14.45,14.45,14.43,14.45,250132.0,13.055,13.055,13.0369,13.055,250132.0
2015-06-22 14:00:00,14.45,14.48,14.44,14.46,240956.0,13.055,13.0821,13.0459,13.064,240956.0
2015-06-22 15:00:00,14.46,14.49,14.46,14.49,489220.0,13.064,13.0911,13.064,13.0911,489220.0
2015-06-23 09:30:00,14.48,14.49,14.43,14.49,144300.0,13.0821,13.0911,13.0369,13.0911,144300.0
2015-06-23 10:00:00,14.49,14.49,14.39,14.4,252512.0,13.0911,13.0911,13.0008,13.0098,252512.0
2015-06-23 11:00:00,14.4,14.41,14.39,14.4,138140.0,13.0098,13.0188,13.0008,13.0098,138140.0
2015-06-23 12:00:00,14.4,14.42,14.38,14.4,163268.0,13.0098,13.0279,12.9917,13.0098,163268.0
2015-06-23 13:00:00,14.4,14.44,14.4,14.44,231692.0,13.0098,13.0459,13.0098,13.0459,231692.0
2015-06-23 14:00:00,14.44,14.46,14.42,14.43,216276.0,13.0459,13.064,13.0279,13.0369,216276.0
2015-06-23 15:00:00,14.43,14.45,14.41,14.43,579748.0,13.0369,13.055,13.0188,13.0369,579748.0
2015-06-24 09:30:00,14.44,14.46,14.35,14.37,229136.0,13.0459,13.064,12.9646,12.9827,229136.0
2015-06-24 10:00:00,14.37,14.39,14.31,14.31,384468.0,12.9827,13.0008,12.9285,12.9285,384468.0
2015-06-24 11:00:00,14.31,14.31,14.29,14.29,325148.0,12.9285,12.9285,12.9104,12.9104,325148.0
2015-06-24 12:00:00,14.29,14.3,14.24,14.25,285460.0,12.9104,12.9195,12.8652,12.8743,285460.0
2015-06-24 13:00:00,14.25,14.26,14.2,14.21,238428.0,12.8743,12.8833,12.8291,12.8381,238428.0
2015-06-24 14:00:00,14.21,14.22,14.18,14.2,284400.0,12.8381,12.8472,12.811,12.8291,284400.0
2015-06-24 15:00:00,14.2,14.22,14.19,14.2,1316212.0,12.8291,12.8472,12.8201,12.8291,1316212.0
2015-06-25 09:30:00,14.22,14.25,14.13,14.17,178716.0,12.8472,12.8743,12.7659,12.802,178716.0
2015-06-25 10:00:00,14.17,14.19,14.12,14.13,273588.0,12.802,12.8201,12.7568,12.7659,273588.0
2015-06-25 11:00:00,14.13,14.15,14.11,14.13,153192.0,12.7659,12.7839,12.7478,12.7659,153192.0
2015-06-25 12:00:00,14.13,14.13,14.08,14.09,120144.0,12.7659,12.7659,12.7207,12.7297,120144.0
2015-06-25 13:00:00,14.09,14.11,14.08,14.1,192320.0,12.7297,12.7478,12.7207,12.7388,192320.0
2015-06-25 14:00:00,14.1,14.1,14.03,14.08,308028.0,12.7388,12.7388,12.6755,12.7207,308028.0
2015-06-25 15:00:00,14.08,14.11,14.04,14.05,842312.0,12.7207,12.7478,12.6846,12.6936,842312.0
2015-06-26 09:30:00,14.06,14.12,14.01,14.1,149132.0,12.7026,12.7568,12.6575,12.7388,149132.0
2015-06-26 10:00:00,14.11,14.12,14.04,14.04,273764.0,12.7478,12.7568,12.6846,12.6846,273764.0
2015-06-26 11:00:00,14.04,14.05,13.98,13.99,464784.0,12.6846,12.6936,12.6303,12.6394,464784.0
2015-06-26 12:00:00,13.99,14.0,13.92,13.93,233608.0,12.6394,12.6484,12.5761,12.5852,233608.0
2015-06-26 13:00:00,13.92,13.97,13.91,13.97,225932.0,12.5761,12.6213,12.5671,12.6213,225932.0
2015-06-26 14:00:00,13.97,13.97,13.94,13.95,367640.0,12.6213,12.6213,12.5942,12.6032,367640.0
2015-06-26 15:00:00,13.95,13.97,13.9,13.92,1885700.0,12.6032,12.6213,12.5581,12.5761,1885700.0
2015-06-29 09:30:00,13.91,14.3,13.88,14.24,2269724.0,12.5671,12.9195,12.54,12.8652,2269724.0
2015-06-29 10:00:00,14.23,14.54,14.23,14.46,3102044.0,12.8562,13.1363,12.8562,13.064,3102044.0
2015-06-29 11:00:00,14.46,14.51,14.41,14.51,2283228.0,13.064,13.1092,13.0188,13.1092,2283228.0
2015-06-29 12:00:00,14.51,14.54,14.47,14.54,1020016.0,13.1092,13.1363,13.073,13.1363,1020016.0
2015-06-29 13:00:00,14.54,14.54,14.47,14.48,851856.0,13.1363,13.1363,13.073,13.0821,851856.0
2015-06-29 14:00:00,14.49,14.49,14.34,14.34,6807948.0,13.0911,13.0911,12.9556,12.9556,6807948.0
2015-06-29 15:00:00,14.34,14.35,14.2,14.21,2653688.0,12.9556,12.9646,12.8291,12.8381,2653688.0
2015-06-30 09:30:00,14.37,14.61,14.37,14.59,1553836.0,12.9827,13.1995,12.9827,13.1815,1553836.0
2015-06-30 10:00:00,14.59,14.66,14.47,14.49,1849812.0,13.1815,13.2447,13.073,13.0911,1849812.0
2015-06-30 11:00:00,14.5,14.58,14.46,14.46,651232.0,13.1001,13.1724,13.064,13.064,651232.0
2015-06-30 12:00:00,14.46,14.48,14.4,14.44,645684.0,13.064,13.0821,13.0098,13.0459,645684.0
2015-06-30 13:00:00,14.44,14.56,14.44,14.55,787292.0,13.0459,13.1544,13.0459,13.1453,787292.0
2015-06-30 14:00:00,14.55,14.6,14.53,14.54,914492.0,13.1453,13.1905,13.1273,13.1363,914492.0
2015-06-30 15:00:00,14.54,14.55,14.46,14.49,3031256.0,13.1363,13.1453,13.064,13.0911,3031256.0
2015-07-01 09:30:00,14.63,14.63,14.49,14.49,354292.0,13.2176,13.2176,13.0911,13.0911,354292.0
2015-07-01 10:00:00,14.49,14.54,14.46,14.49,815384.0,13.0911,13.1363,13.064,13.0911,815384.0
2015-07-01 11:00:00,14.49,14.5,14.43,14.44,686532.0,13.0911,13.1001,13.0369,13.0459,686532.0
2015-07-01 12:00:00,14.44,14.44,14.36,14.37,644112.0,13.0459,13.0459,12.9737,12.9827,644112.0
2015-07-01 13:00:00,14.37,14.4,14.35,14.36,528588.0,12.9827,13.0098,12.9646,12.9737,528588.0
2015-07-01 14:00:00,14.36,14.37,14.31,14.31,702872.0,12.9737,12.9827,12.9285,12.9285,702872.0
2015-07-01 15:00:00,14.31,14.37,14.31,14.37,1807144.0,12.9285,12.9827,12.9285,12.9827,1807144.0
2015-07-02 09:30:00,14.35,14.44,14.34,14.37,305496.0,12.9646,13.0459,12.9556,12.9827,305496.0
2015-07-02 10:00:00,14.37,14.38,14.33,14.34,545720.0,12.9827,12.9917,12.9466,12.9556,545720.0
2015-07-02 11:00:00,14.34,14.34,14.28,14.29,650520.0,12.9556,12.9556,12.9014,12.9104,650520.0
2015-07-02 12:00:00,14.29,14.29,14.21,14.23,589452.0,12.9104,12.9104,12.8381,12.8562,589452.0
2015-07-02 13:00:00,14.22,14.23,14.2,14.2,480516.0,12.8472,12.8562,12.8291,12.8291,480516.0
2015-07-02 14:00:00,14.2,14.24,14.19,14.24,392040.0,12.8291,12.8652,12.8201,12.8652,392040.0
2015-07-02 15:00:00,14.23,14.27,14.21,14.25,1618856.0,12.8562,12.8924,12.8381,12.8743,1618856.0
2015-07-06 09:30:00,14.1,14.15,14.07,14.14,357036.0,12.7388,12.7839,12.7117,12.7749,357036.0
2015-07-06 10:00:00,14.13,14.22,14.12,14.18,481516.0,12.7659,12.8472,12.7568,12.811,481516.0
2015-07-06 11:00:00,14.18,14.18,14.09,14.13,693056.0,12.811,12.811,12.7297,12.7659,693056.0
2015-07-06 12:00:00,14.13,14.13,14.06,14.06,397744.0,12.7659,12.7659,12.7026,12.7026,397744.0
2015-07-06 13:00:00,14.06,14.07,13.99,13.99,528396.0,12.7026,12.7117,12.6394,12.6394,528396.0
2015-07-06 14:00:00,13.99,14.0,13.95,13.98,748932.0,12.6394,12.6484,12.6032,12.6303,748932.0
2015-07-06 15:00:00,13.98,14.0,13.95,14.0,2329224.0,12.6303,12.6484,12.6032,12.6484,2329224.0
2015-07-07 09:30:00,14.0,14.06,13.95,13.96,274208.0,12.6484,12.7026,12.6032,12.6123,274208.0
2015-07-07 10:00:00,13.96,13.99,13.85,13.88,657288.0,12.6123,12.6394,12.5129,12.54,657288.0
2015-07-07 11:00:00,13.88,13.88,13.78,13.88,802864.0,12.54,12.54,12.4497,12.54,802864.0
2015-07-07 12:00:00,13.88,13.89,13.83,13.87,909252.0,12.54,12.549,12.4948,12.531,909252.0
2015-07-07 13:00:00,13.88,13.91,13.84,13.85,954364.0,12.54,12.5671,12.5039,12.5129,954364.0
2015-07-07 14:00:00,13.85,13.93,13.83,13.93,1400220.0,12.5129,12.5852,12.4948,12.5852,1400220.0
2015-07-07 15:00:00,13.93,13.99,13.9,13.97,1633284.0,12.5852,12.6394,12.5581,12.6213,1633284.0
2015-07-08 09:30:00,13.83,13.86,13.66,13.67,402200.0,12.4948,12.5219,12.3412,12.3503,402200.0
2015-07-08 10:00:00,13.67,13.73,13.63,13.7,653500.0,12.3503,12.4045,12.3141,12.3774,653500.0
2015-07-08 11:00:00,13.7,13.71,13.6,13.61,424148.0,12.3774,12.3864,12.287,12.2961,424148.0
2015-07-08 12:00:00,13.61,13.64,13.57,13.64,625896.0,12.2961,12.3232,12.2599,12.3232,625896.0
2015-07-08 13:00:00,13.64,13.68,13.62,13.67,411456.0,12.3232,12.3593,12.3051,12.3503,411456.0
2015-07-08 14:00:00,13.67,13.68,13.57,13.6,279120.0,12.3503,12.3593,12.2599,12.287,279120.0
2015-07-08 15:00:00,13.6,13.63,13.55,13.55,1393844.0,12.287,12.3141,12.2419,12.2419,1393844.0
2015-07-09 09:30:00,13.77,13.77,13.69,13.7,296884.0,12.4406,12.4406,12.3683,12.3774,296884.0
2015-07-09 10:00:00,13.7,13.72,13.63,13.67,537456.0,12.3774,12.3955,12.3141,12.3503,537456.0
2015-07-09 11:00:00,13.67,13.68,13.61,13.61,354612.0,12.3503,12.3593,12.2961,12.2961,354612.0
2015-07-09 12:00:00,13.61,13.61,13.58,13.6,304112.0,12.2961,12.2961,12.269,12.287,304112.0
2015-07-09 13:00:00,13.6,13.6,13.55,13.57,218888.0,12.287,12.287,12.2419,12.2599,218888.0
2015-07-09 14:00:00,13.57,13.6,13.55,13.6,371248.0,12.2599,12.287,12.2419,12.287,371248.0
2015-07-09 15:00:00,13.6,13.62,13.57,13.57,959716.0,12.287,12.3051,12.2599,12.2599,959716.0
2015-07-10 09:30:00,13.75,13.78,13.67,13.68,189720.0,12.4226,12.4497,12.3503,12.3593,189720.0
2015-07-10 10:00:00,13.68,13.69,13.62,13.65,333008.0,12.3593,12.3683,12.3051,12.3322,333008.0
2015-07-10 11:00:00,13.65,13.66,13.59,13.6,792176.0,12.3322,12.3412,12.278,12.287,792176.0
2015-07-10 12:00:00,13.6,13.62,13.58,13.6,332164.0,12.287,12.3051,12.269,12.287,332164.0
2015-07-10 13:00:00,13.6,13.61,13.56,13.58,566996.0,12.287,12.2961,12.2509,12.269,566996.0
2015-07-10 14:00:00,13.58,13.65,13.57,13.65,439120.0,12.269,12.3322,12.2599,12.3322,439120.0
2015-07-10 15:00:00,13.65,13.66,13.62,13.63,978868.0,12.3322,12.3412,12.3051,12.3141,978868.0
2015-07-13 09:30:00,13.73,13.79,13.69,13.76,453416.0,12.4045,12.4587,12.3683,12.4316,453416.0
2015-07-13 10:00:00,13.77,13.79,13.71,13.71,523820.0,12.4406,12.4587,12.3864,12.3864,523820.0
2015-07-13 11:00:00,13.71,13.73,13.68,13.73,500592.0,12.3864,12.4045,12.3593,12.4045,500592.0
2015-07-13 12:00:00,13.72,13.73,13.7,13.72,368180.0,12.3955,12.4045,12.3774,12.3955,368180.0
2015-07-13 13:00:00,13.72,13.75,13.71,13.74,270472.0,12.3955,12.4226,12.3864,12.4135,270472.0
2015-07-13 14:00:00,13.75,13.83,13.75,13.82,309704.0,12.4226,12.4948,12.4226,12.4858,309704.0
2015-07-13 15:00:00,13.83,13.85,13.81,13.85,911060.0,12.4948,12.5129,12.4768,12.5129,911060.0
2015-07-14 09:30:00,13.82,13.86,13.79,13.8,241344.0,12.4858,12.5219,12.4587,12.4677,241344.0
2015-07-14 10:00:00,13.8,13.83,13.77,13.81,423336.0,12.4677,12.4948,12.4406,12.4768,423336.0
2015-07-14 11:00:00,13.81,13.83,13.79,13.83,291916.0,12.4768,12.4948,12.4587,12.4948,291916.0
2015-07-14 12:00:00,13.83,13.84,13.8,13.8,189004.0,12.4948,12.5039,12.4677,12.4677,189004.0
2015-07-14 13:00:00,13.8,13.86,13.8,13.86,122964.0,12.4677,12.5219,12.4677,12.5219,122964.0
2015-07-14 14:00:00,13.86,13.87,13.84,13.85,331080.0,12.5219,12.531,12.5039,12.5129,331080.0
2015-07-14 15:00:00,13.85,13.86,13.79,13.79,1126896.0,12.5129,12.5219,12.4587,12.4587,1126896.0
2015-07-15 09:30:00,13.81,13.85,13.74,13.85,608440.0,12.4768,12.5129,12.4135,12.5129,608440.0
2015-07-15 10:00:00,13.86,13.89,13.83,13.87,585280.0,12.5219,12.549,12.4948,12.531,585280.0
2015-07-15 11:00:00,13.87,13.89,13.83,13.84,700060.0,12.531,12.549,12.4948,12.5039,700060.0
2015-07-15 12:00:00,13.84,13.87,13.83,13.85,573172.0,12.5039,12.531,12.4948,12.5129,573172.0
2015-07-15 13:00:00,13.86,13.87,13.85,13.86,674848.0,12.5219,12.531,12.5129,12.5219,674848.0
2015-07-15 14:00:00,13.86,13.87,13.77,13.77,539620.0,12.5219,12.531,12.4406,12.4406,539620.0
2015-07-15 15:00:00,13.77,13.79,13.73,13.75,1380168.0,12.4406,12.4587,12.4045,12.4226,1380168.0
2015-07-16 09:30:00,13.84,13.88,13.8,13.85,256120.0,12.5039,12.54,12.4677,12.5129,256120.0
2015-07-16 10:00:00,13.85,13.88,13.78,13.79,354780.0,12.5129,12.54,12.4497,12.4587,354780.0
2015-07-16 11:00:00,13.79,13.8,13.76,13.77,301648.0,12.4587,12.4677,12.4316,12.4406,301648.0
2015-07-16 12:00:00,13.77,13.77,13.74,13.75,357880.0,12.4406,12.4406,12.4135,12.4226,357880.0
2015-07-16 13:00:00,13.75,13.76,13.72,13.72,257328.0,12.4226,12.4316,12.3955,12.3955,257328.0
2015-07-16 14:00:00,13.72,13.75,13.71,13.74,505840.0,12.3955,12.4226,12.3864,12.4135,505840.0
2015-07-16 15:00:00,13.75,13.76,13.72,13.74,1093312.0,12.4226,12.4316,12.3955,12.4135,1093312.0
2015-07-17 09:30:00,13.76,13.77,13.63,13.65,578416.0,12.4316,12.4406,12.3141,12.3322,578416.0
2015-07-17 10:00:00,13.65,13.69,13.63,13.64,820160.0,12.3322,12.3683,12.3141,12.3232,820160.0
2015-07-17 11:00:00,13.64,13.64,13.55,13.56,625428.0,12.3232,12.3232,12.2419,12.2509,625428.0
2015-07-17 12:00:00,13.56,13.59,13.55,13.57,499860.0,12.2509,12.278,12.2419,12.2599,499860.0
2015-07-17 13:00:00,13.57,13.57,13.49,13.52,1045412.0,12.2599,12.2599,12.1877,12.2148,1045412.0
2015-07-17 14:00:00,13.52,13.56,13.51,13.56,657700.0,12.2148,12.2509,12.2057,12.2509,657700.0
2015-07-17 15:00:00,13.56,13.61,13.55,13.58,1688184.0,12.2509,12.2961,12.2419,12.269,1688184.0
2015-07-20 09:30:00,13.62,13.64,13.56,13.57,290852.0,12.3051,12.3232,12.2509,12.2599,290852.0
2015-07-20 10:00:00,13.57,13.63,13.57,13.6,474484.0,12.2599,12.3141,12.2599,12.287,474484.0
2015-07-20 11:00:00,13.6,13.61,13.55,13.59,790628.0,12.287,12.2961,12.2419,12.278,790628.0
2015-07-20 12:00:00,13.59,13.6,13.57,13.59,636700.0,12.278,12.287,12.2599,12.278,636700.0
2015-07-20 13:00:00,13.59,13.59,13.53,13.53,477044.0,12.278,12.278,12.2238,12.2238,477044.0
2015-07-20 14:00:00,13.53,13.6,13.52,13.58,875188.0,12.2238,12.287,12.2148,12.269,875188.0
2015-07-20 15:00:00,13.58,13.6,13.58,13.59,1046152.0,12.269,12.287,12.269,12.278,1046152.0
2015-07-21 09:30:00,13.6,13.68,13.55,13.68,502988.0,12.287,12.3593,12.2419,12.3593,502988.0
2015-07-21 10:00:00,13.68,13.69,13.62,13.62,739276.0,12.3593,12.3683,12.3051,12.3051,739276.0
2015-07-21 11:00:00,13.62,13.63,13.56,13.63,1029440.0,12.3051,12.3141,12.2509,12.3141,1029440.0
2015-07-21 12:00:00,13.63,13.63,13.58,13.58,303876.0,12.3141,12.3141,12.269,12.269,303876.0
2015-07-21 13:00:00,13.58,13.61,13.56,13.56,504048.0,12.269,12.2961,12.2509,12.2509,504048.0
2015-07-21 14:00:00,13.56,13.58,13.54,13.55,821680.0,12.2509,12.269,12.2328,12.2419,821680.0
2015-07-21 15:00:00,13.55,13.55,13.5,13.51,2300512.0,12.2419,12.2419,12.1967,12.2057,2300512.0
2015-07-22 09:30:00,13.79,14.19,13.69,13.96,1032112.0,12.4587,12.8201,12.3683,12.6123,1032112.0
2015-07-22 10:00:00,13.97,14.17,13.93,14.09,1400128.0,12.6213,12.802,12.5852,12.7297,1400128.0
2015-07-22 11:00:00,14.08,14.12,14.06,14.09,865492.0,12.7207,12.7568,12.7026,12.7297,865492.0
2015-07-22 12:00:00,14.09,14.11,14.0,14.09,626604.0,12.7297,12.7478,12.6484,12.7297,626604.0
2015-07-22 13:00:00,14.09,14.19,14.07,14.18,617348.0,12.7297,12.8201,12.7117,12.811,617348.0
2015-07-22 14:00:00,14.18,14.21,14.16,14.2,1408032.0,12.811,12.8381,12.793,12.8291,1408032.0
2015-07-22 15:00:00,14.2,14.22,14.19,14.2,3558892.0,12.8291,12.8472,12.8201,12.8291,3558892.0
2015-07-23 09:30:00,14.25,14.32,14.17,14.27,361160.0,12.8743,12.9375,12.802,12.8924,361160.0
2015-07-23 10:00:00,14.27,14.35,14.25,14.29,507440.0,12.8924,12.9646,12.8743,12.9104,507440.0
2015-07-23 11:00:00,14.29,14.3,14.19,14.19,479404.0,12.9104,12.9195,12.8201,12.8201,479404.0
2015-07-23 12:00:00,14.2,14.2,14.13,14.13,211868.0,12.8291,12.8291,12.7659,12.7659,211868.0
2015-07-23 13:00:00,14.13,14.15,14.11,14.13,347824.0,12.7659,12.7839,12.7478,12.7659,347824.0
2015-07-23 14:00:00,14.13,14.13,14.08,14.08,453520.0,12.7659,12.7659,12.7207,12.7207,453520.0
2015-07-23 15:00:00,14.08,14.1,14.06,14.07,1138852.0,12.7207,12.7388,12.7026,12.7117,1138852.0
2015-07-24 09:30:00,14.05,14.16,13.93,14.14,160020.0,12.6936,12.793,12.5852,12.7749,160020.0
2015-07-24 10:00:00,14.13,14.13,14.0,14.0,222780.0,12.7659,12.7659,12.6484,12.6484,222780.0
2015-07-24 11:00:00,14.0,14.04,13.97,13.99,359184.0,12.6484,12.6846,12.6213,12.6394,359184.0
2015-07-24 12:00:00,14.0,14.0,13.96,13.97,216164.0,12.6484,12.6484,12.6123,12.6213,216164.0
2015-07-24 13:00:00,13.97,13.98,13.93,13.97,337024.0,12.6213,12.6303,12.5852,12.6213,337024.0
2015-07-24 14:00:00,13.97,13.99,13.95,13.97,519756.0,12.6213,12.6394,12.6032,12.6213,519756.0
2015-07-24 15:00:00,13.97,13.97,13.94,13.97,1250048.0,12.6213,12.6213,12.5942,12.6213,1250048.0
2015-07-27 09:30:00,13.92,13.97,13.85,13.94,511984.0,12.5761,12.6213,12.5129,12.5942,511984.0
2015-07-27 10:00:00,13.94,13.94,13.87,13.91,734752.0,12.5942,12.5942,12.531,12.5671,734752.0
2015-07-27 11:00:00,13.9,13.94,13.82,13.85,437316.0,12.5581,12.5942,12.4858,12.5129,437316.0
2015-07-27 12:00:00,13.84,13.84,13.77,13.79,380480.0,12.5039,12.5039,12.4406,12.4587,380480.0
2015-07-27 13:00:00,13.79,13.79,13.73,13.76,580548.0,12.4587,12.4587,12.4045,12.4316,580548.0
2015-07-27 14:00:00,13.76,13.76,13.72,13.74,494348.0,12.4316,12.4316,12.3955,12.4135,494348.0
2015-07-27 15:00:00,13.73,13.73,13.65,13.69,1280852.0,12.4045,12.4045,12.3322,12.3683,1280852.0
2015-07-28 09:30:00,13.73,13.85,13.71,13.85,504208.0,12.4045,12.5129,12.3864,12.5129,504208.0
2015-07-28 10:00:00,13.84,13.97,13.82,13.96,816208.0,12.5039,12.6213,12.4858,12.6123,816208.0
2015-07-28 11:00:00,13.96,14.03,13.96,14.0,724252.0,12.6123,12.6755,12.6123,12.6484,724252.0
2015-07-28 12:00:00,14.0,14.05,14.0,14.04,320396.0,12.6484,12.6936,12.6484,12.6846,320396.0
2015-07-28 13:00:00,14.04,14.08,14.02,14.08,495024.0,12.6846,12.7207,12.6665,12.7207,495024.0
2015-07-28 14:00:00,14.08,14.15,14.07,14.15,883608.0,12.7207,12.7839,12.7117,12.7839,883608.0
2015-07-28 15:00:00,14.15,14.16,14.13,14.14,2044120.0,12.7839,12.793,12.7659,12.7749,2044120.0
2015-07-29 09:30:00,14.12,14.14,14.01,14.05,372060.0,12.7568,12.7749,12.6575,12.6936,372060.0
2015-07-29 10:00:00,14.06,14.07,13.98,14.06,460696.0,12.7026,12.7117,12.6303,12.7026,460696.0
2015-07-29 11:00:00,14.06,14.13,14.02,14.11,558708.0,12.7026,12.7659,12.6665,12.7478,558708.0
2015-07-29 12:00:00,14.11,14.15,14.09,14.15,527932.0,12.7478,12.7839,12.7297,12.7839,527932.0
2015-07-29 13:00:00,14.15,14.17,14.15,14.17,410664.0,12.7839,12.802,12.7839,12.802,410664.0
2015-07-29 14:00:00,14.17,14.25,14.14,14.25,865000.0,12.802,12.8743,12.7749,12.8743,865000.0
2015-07-29 15:00:00,14.25,14.29,14.24,14.27,1725676.0,12.8743,12.9104,12.8652,12.8924,1725676.0
2015-07-30 09:30:00,14.27,14.27,14.17,14.21,177776.0,12.8924,12.8924,12.802,12.8381,177776.0
2015-07-30 10:00:00,14.22,14.3,14.22,14.22,440496.0,12.8472,12.9195,12.8472,12.8472,440496.0
2015-07-30 11:00:00,14.22,14.3,14.2,14.25,366628.0,12.8472,12.9195,12.8291,12.8743,366628.0
2015-07-30 12:00:00,14.26,14.27,14.23,14.26,265612.0,12.8833,12.8924,12.8562,12.8833,265612.0
2015-07-30 13:00:00,14.26,14.26,14.21,14.21,306628.0,12.8833,12.8833,12.8381,12.8381,306628.0
2015-07-30 14:00:00,14.22,14.24,14.21,14.24,207768.0,12.8472,12.8652,12.8381,12.8652,207768.0
2015-07-30 15:00:00,14.24,14.26,14.22,14.23,563744.0,12.8652,12.8833,12.8472,12.8562,563744.0
2015-07-31 09:30:00,14.28,14.35,14.15,14.18,222120.0,12.9014,12.9646,12.7839,12.811,222120.0
2015-07-31 10:00:00,14.19,14.24,14.16,14.24,212540.0,12.8201,12.8652,12.793,12.8652,212540.0
2015-07-31 11:00:00,14.24,14.24,14.2,14.2,132892.0,12.8652,12.8652,12.8291,12.8291,132892.0
2015-07-31 12:00:00,14.2,14.22,14.19,14.2,98244.0,12.8291,12.8472,12.8201,12.8291,98244.0
2015-07-31 13:00:00,14.2,14.21,14.14,14.15,185728.0,12.8291,12.8381,12.7749,12.7839,185728.0
2015-07-31 14:00:00,14.15,14.16,14.11,14.11,351796.0,12.7839,12.793,12.7478,12.7478,351796.0
2015-07-31 15:00:00,14.11,14.12,14.08,14.1,584992.0,12.7478,12.7568,12.7207,12.7388,584992.0
2015-08-03 09:30:00,14.05,14.11,13.95,13.99,255500.0,12.6936,12.7478,12.6032,12.6394,255500.0
2015-08-03 10:00:00,13.98,14.02,13.94,14.01,203292.0,12.6303,12.6665,12.5942,12.6575,203292.0
2015-08-03 11:00:00,14.01,14.01,13.93,13.96,394004.0,12.6575,12.6575,12.5852,12.6123,394004.0
2015-08-03 12:00:00,13.96,13.97,13.88,13.9,149536.0,12.6123,12.6213,12.54,12.5581,149536.0
2015-08-03 13:00:00,13.89,13.96,13.88,13.94,214640.0,12.549,12.6123,12.54,12.5942,214640.0
2015-08-03 14:00:00,13.94,13.97,13.92,13.95,251516.0,12.5942,12.6213,12.5761,12.6032,251516.0
2015-08-03 15:00:00,13.95,13.98,13.94,13.98,521104.0,12.6032,12.6303,12.5942,12.6303,521104.0
2015-08-04 09:30:00,13.98,14.02,13.95,13.98,208680.0,12.6303,12.6665,12.6032,12.6303,208680.0
2015-08-04 10:00:00,13.97,14.02,13.95,13.96,295564.0,12.6213,12.6665,12.6032,12.6123,295564.0
2015-08-04 11:00:00,13.96,13.97,13.92,13.93,178020.0,12.6123,12.6213,12.5761,12.5852,178020.0
2015-08-04 12:00:00,13.93,13.94,13.91,13.91,144252.0,12.5852,12.5942,12.5671,12.5671,144252.0
2015-08-04 13:00:00,13.91,13.93,13.88,13.88,230316.0,12.5671,12.5852,12.54,12.54,230316.0
2015-08-04 14:00:00,13.88,13.91,13.87,13.9,191468.0,12.54,12.5671,12.531,12.5581,191468.0
2015-08-04 15:00:00,13.91,13.91,13.88,13.89,462188.0,12.5671,12.5671,12.54,12.549,462188.0
2015-08-05 09:30:00,14.0,14.06,13.94,14.04,100384.0,12.6484,12.7026,12.5942,12.6846,100384.0
2015-08-05 10:00:00,14.05,14.11,14.03,14.03,233472.0,12.6936,12.7478,12.6755,12.6755,233472.0
2015-08-05 11:00:00,14.03,14.08,14.01,14.05,219928.0,12.6755,12.7207,12.6575,12.6936,219928.0
2015-08-05 12:00:00,14.05,14.05,13.97,14.02,176608.0,12.6936,12.6936,12.6213,12.6665,176608.0
2015-08-05 13:00:00,14.02,14.04,13.99,14.03,177544.0,12.6665,12.6846,12.6394,12.6755,177544.0
2015-08-05 14:00:00,14.03,14.05,14.01,14.02,235604.0,12.6755,12.6936,12.6575,12.6665,235604.0
2015-08-05 15:00:00,14.02,14.05,14.0,14.03,582596.0,12.6665,12.6936,12.6484,12.6755,582596.0
2015-08-06 09:30:00,13.99,14.13,13.95,13.96,134052.0,12.6394,12.7659,12.6032,12.6123,134052.0
2015-08-06 10:00:00,13.96,13.99,13.93,13.99,114788.0,12.6123,12.6394,12.5852,12.6394,114788.0
2015-08-06 11:00:00,13.99,14.0,13.92,13.92,200944.0,12.6394,12.6484,12.5761,12.5761,200944.0
2015-08-06 12:00:00,13.93,13.95,13.92,13.94,269108.0,12.5852,12.6032,12.5761,12.5942,269108.0
2015-08-06 13:00:00,13.94,13.97,13.92,13.96,194080.0,12.5942,12.6213,12.5761,12.6123,194080.0
2015-08-06 14:00:00,13.96,13.98,13.95,13.96,276848.0,12.6123,12.6303,12.6032,12.6123,276848.0
2015-08-06 15:00:00,13.96,13.96,13.92,13.94,368728.0,12.6123,12.6123,12.5761,12.5942,368728.0
2015-08-07 09:30:00,13.9,13.94,13.82,13.86,255076.0,12.5581,12.5942,12.4858,12.5219,255076.0
2015-08-07 10:00:00,13.87,13.91,13.79,13.8,259500.0,12.531,12.5671,12.4587,12.4677,259500.0
2015-08-07 11:00:00,13.81,13.83,13.77,13.81,176052.0,12.4768,12.4948,12.4406,12.4768,176052.0
2015-08-07 12:00:00,13.82,13.84,13.79,13.8,179484.0,12.4858,12.5039,12.4587,12.4677,179484.0
2015-08-07 13:00:00,13.79,13.82,13.78,13.82,163124.0,12.4587,12.4858,12.4497,12.4858,163124.0
2015-08-07 14:00:00,13.81,13.86,13.81,13.85,213360.0,12.4768,12.5219,12.4768,12.5129,213360.0
2015-08-07 15:00:00,13.85,13.9,13.84,13.89,549008.0,12.5129,12.5581,12.5039,12.549,549008.0
2015-08-10 09:30:00,14.15,14.25,13.99,14.11,273708.0,12.7839,12.8743,12.6394,12.7478,273708.0
2015-08-10 10:00:00,14.11,14.14,14.08,14.1,240288.0,12.7478,12.7749,12.7207,12.7388,240288.0
2015-08-10 11:00:00,14.11,14.14,14.1,14.12,224720.0,12.7478,12.7749,12.7388,12.7568,224720.0
2015-08-10 12:00:00,14.13,14.19,14.12,14.16,438024.0,12.7659,12.8201,12.7568,12.793,438024.0
2015-08-10 13:00:00,14.16,14.18,14.15,14.15,181788.0,12.793,12.811,12.7839,12.7839,181788.0
2015-08-10 14:00:00,14.15,14.16,14.13,14.13,263336.0,12.7839,12.793,12.7659,12.7659,263336.0
2015-08-10 15:00:00,14.13,14.17,14.12,14.15,705024.0,12.7659,12.802,12.7568,12.7839,705024.0
2015-08-11 09:30:00,14.02,14.06,13.92,14.0,156588.0,12.6665,12.7026,12.5761,12.6484,156588.0
2015-08-11 10:00:00,14.01,14.05,13.99,14.0,212252.0,12.6575,12.6936,12.6394,12.6484,212252.0
2015-08-11 11:00:00,14.01,14.02,13.99,14.0,550012.0,12.6575,12.6665,12.6394,12.6484,550012.0
2015-08-11 12:00:00,14.0,14.03,13.99,14.0,190284.0,12.6484,12.6755,12.6394,12.6484,190284.0
2015-08-11 13:00:00,14.0,14.01,13.97,13.99,393320.0,12.6484,12.6575,12.6213,12.6394,393320.0
2015-08-11 14:00:00,13.99,13.99,13.94,13.97,286104.0,12.6394,12.6394,12.5942,12.6213,286104.0
2015-08-11 15:00:00,13.97,14.0,13.95,13.98,1150244.0,12.6213,12.6484,12.6032,12.6303,1150244.0
2015-08-12 09:30:00,13.88,13.97,13.81,13.86,307920.0,12.54,12.6213,12.4768,12.5219,307920.0
2015-08-12 10:00:00,13.86,13.86,13.69,13.74,458884.0,12.5219,12.5219,12.3683,12.4135,458884.0
2015-08-12 11:00:00,13.74,13.81,13.71,13.71,361604.0,12.4135,12.4768,12.3864,12.3864,361604.0
2015-08-12 12:00:00,13.71,13.82,13.69,13.8,216040.0,12.3864,12.4858,12.3683,12.4677,216040.0
2015-08-12 13:00:00,13.81,13.9,13.8,13.9,152220.0,12.4768,12.5581,12.4677,12.5581,152220.0
2015-08-12 14:00:00,13.9,13.91,13.81,13.91,284932.0,12.5581,12.5671,12.4768,12.5671,284932.0
2015-08-12 15:00:00,13.91,13.95,13.9,13.94,838616.0,12.5671,12.6032,12.5581,12.5942,838616.0
2015-08-13 09:30:00,13.95,14.03,13.93,13.97,197756.0,12.6032,12.6755,12.5852,12.6213,197756.0
2015-08-13 10:00:00,13.97,14.02,13.93,13.98,254508.0,12.6213,12.6665,12.5852,12.6303,254508.0
2015-08-13 11:00:00,13.97,13.99,13.93,13.98,168324.0,12.6213,12.6394,12.5852,12.6303,168324.0
2015-08-13 12:00:00,13.98,13.98,13.95,13.96,237664.0,12.6303,12.6303,12.6032,12.6123,237664.0
2015-08-13 13:00:00,13.96,14.0,13.96,13.96,311436.0,12.6123,12.6484,12.6123,12.6123,311436.0
2015-08-13 14:00:00,13.96,13.97,13.94,13.95,238148.0,12.6123,12.6213,12.5942,12.6032,238148.0
2015-08-13 15:00:00,13.95,13.96,13.86,13.87,746332.0,12.6032,12.6123,12.5219,12.531,746332.0
2015-08-14 09:30:00,13.84,13.89,13.78,13.86,131488.0,12.5039,12.549,12.4497,12.5219,131488.0
2015-08-14 10:00:00,13.86,13.86,13.79,13.81,171764.0,12.5219,12.5219,12.4587,12.4768,171764.0
2015-08-14 11:00:00,13.81,13.83,13.79,13.81,148568.0,12.4768,12.4948,12.4587,12.4768,148568.0
2015-08-14 12:00:00,13.81,13.84,13.8,13.83,119964.0,12.4768,12.5039,12.4677,12.4948,119964.0
2015-08-14 13:00:00,13.82,13.86,13.81,13.82,300716.0,12.4858,12.5219,12.4768,12.4858,300716.0
2015-08-14 14:00:00,13.83,13.84,13.82,13.84,216704.0,12.4948,12.5039,12.4858,12.5039,216704.0
2015-08-14 15:00:00,13.84,13.9,13.84,13.9,621728.0,12.5039,12.5581,12.5039,12.5581,621728.0
2015-08-17 09:30:00,13.81,13.81,13.77,13.79,134364.0,12.4768,12.4768,12.4406,12.4587,134364.0
2015-08-17 10:00:00,13.78,13.87,13.77,13.85,280020.0,12.4497,12.531,12.4406,12.5129,280020.0
2015-08-17 11:00:00,13.85,13.88,13.81,13.85,367820.0,12.5129,12.54,12.4768,12.5129,367820.0
2015-08-17 12:00:00,13.85,13.91,13.85,13.9,286964.0,12.5129,12.5671,12.5129,12.5581,286964.0
2015-08-17 13:00:00,13.9,13.94,13.9,13.9,142072.0,12.5581,12.5942,12.5581,12.5581,142072.0
2015-08-17 14:00:00,13.9,13.92,13.88,13.91,181320.0,12.5581,12.5761,12.54,12.5671,181320.0
2015-08-17 15:00:00,13.91,13.95,13.91,13.95,698704.0,12.5671,12.6032,12.5671,12.6032,698704.0
2015-08-18 09:30:00,13.95,13.97,13.84,13.88,116052.0,12.6032,12.6213,12.5039,12.54,116052.0
2015-08-18 10:00:00,13.88,13.9,13.85,13.86,210176.0,12.54,12.5581,12.5129,12.5219,210176.0
2015-08-18 11:00:00,13.86,13.86,13.8,13.83,399004.0,12.5219,12.5219,12.4677,12.4948,399004.0
2015-08-18 12:00:00,13.83,13.87,13.83,13.84,116000.0,12.4948,12.531,12.4948,12.5039,116000.0
2015-08-18 13:00:00,13.84,13.85,13.79,13.79,128564.0,12.5039,12.5129,12.4587,12.4587,128564.0
2015-08-18 14:00:00,13.79,13.82,13.79,13.81,271912.0,12.4587,12.4858,12.4587,12.4768,271912.0
2015-08-18 15:00:00,13.81,13.82,13.78,13.8,438904.0,12.4768,12.4858,12.4497,12.4677,438904.0
2015-08-19 09:30:00,13.71,13.73,13.63,13.63,234316.0,12.3864,12.4045,12.3141,12.3141,234316.0
2015-08-19 10:00:00,13.62,13.74,13.61,13.62,382352.0,12.3051,12.4135,12.2961,12.3051,382352.0
2015-08-19 11:00:00,13.62,13.65,13.59,13.61,187556.0,12.3051,12.3322,12.278,12.2961,187556.0
2015-08-19 12:00:00,13.6,13.7,13.6,13.69,133032.0,12.287,12.3774,12.287,12.3683,133032.0
2015-08-19 13:00:00,13.69,13.75,13.69,13.73,402084.0,12.3683,12.4226,12.3683,12.4045,402084.0
2015-08-19 14:00:00,13.73,13.84,13.73,13.79,502580.0,12.4045,12.5039,12.4045,12.4587,502580.0
2015-08-19 15:00:00,13.79,13.84,13.77,13.81,1144604.0,12.4587,12.5039,12.4406,12.4768,1144604.0
2015-08-20 09:30:00,13.68,13.77,13.62,13.63,501260.0,12.3593,12.4406,12.3051,12.3141,501260.0
2015-08-20 10:00:00,13.63,13.69,13.61,13.69,519476.0,12.3141,12.3683,12.2961,12.3683,519476.0
2015-08-20 11:00:00,13.69,13.7,13.64,13.7,326860.0,12.3683,12.3774,12.3232,12.3774,326860.0
2015-08-20 12:00:00,13.7,13.7,13.61,13.64,422732.0,12.3774,12.3774,12.2961,12.3232,422732.0
2015-08-20 13:00:00,13.64,13.71,13.61,13.69,556560.0,12.3232,12.3864,12.2961,12.3683,556560.0
2015-08-20 14:00:00,13.68,13.7,13.55,13.55,482388.0,12.3593,12.3774,12.2419,12.2419,482388.0
2015-08-20 15:00:00,13.55,13.62,13.53,13.53,911168.0,12.2419,12.3051,12.2238,12.2238,911168.0
2015-08-21 09:30:00,13.42,13.44,13.32,13.36,582924.0,12.1244,12.1425,12.0341,12.0702,582924.0
2015-08-21 10:00:00,13.35,13.38,13.21,13.22,625260.0,12.0612,12.0883,11.9347,11.9437,625260.0
2015-08-21 11:00:00,13.22,13.22,13.09,13.2,716232.0,11.9437,11.9437,11.8263,11.9257,716232.0
2015-08-21 12:00:00,13.2,13.26,13.09,13.1,797632.0,11.9257,11.9799,11.8263,11.8353,797632.0
2015-08-21 13:00:00,13.1,13.2,13.07,13.19,487812.0,11.8353,11.9257,11.8082,11.9166,487812.0
2015-08-21 14:00:00,13.19,13.2,13.02,13.02,755072.0,11.9166,11.9257,11.763,11.763,755072.0
2015-08-21 15:00:00,13.02,13.04,12.95,12.97,1539940.0,11.763,11.7811,11.6998,11.7179,1539940.0
2015-08-24 09:30:00,12.19,13.54,11.86,12.24,704668.0,11.0132,12.2328,10.715,11.0583,704668.0
2015-08-24 10:00:00,12.24,12.55,12.21,12.5,1276276.0,11.0583,11.3384,11.0312,11.2932,1276276.0
2015-08-24 11:00:00,12.49,12.68,12.36,12.66,1262460.0,11.2842,11.4559,11.1667,11.4378,1262460.0
2015-08-24 12:00:00,12.66,12.79,12.57,12.72,911572.0,11.4378,11.5552,11.3565,11.492,911572.0
2015-08-24 13:00:00,12.72,12.77,12.5,12.53,513500.0,11.492,11.5372,11.2932,11.3203,513500.0
2015-08-24 14:00:00,12.53,12.55,12.25,12.26,669612.0,11.3203,11.3384,11.0674,11.0764,669612.0
2015-08-24 15:00:00,12.26,12.48,12.16,12.27,1985520.0,11.0764,11.2752,10.9861,11.0854,1985520.0
2015-08-25 09:30:00,12.7,12.7,12.43,12.5,986024.0,11.4739,11.4739,11.23,11.2932,986024.0
2015-08-25 10:00:00,12.5,12.56,12.46,12.47,1727444.0,11.2932,11.3474,11.2571,11.2661,1727444.0
2015-08-25 11:00:00,12.48,12.7,12.48,12.67,1814072.0,11.2752,11.4739,11.2752,11.4468,1814072.0
2015-08-25 12:00:00,12.68,12.77,12.67,12.67,919856.0,11.4559,11.5372,11.4468,11.4468,919856.0
2015-08-25 13:00:00,12.67,12.74,12.58,12.65,886068.0,11.4468,11.5101,11.3655,11.4287,886068.0
2015-08-25 14:00:00,12.65,12.76,12.64,12.74,1183120.0,11.4287,11.5281,11.4197,11.5101,1183120.0
2015-08-25 15:00:00,12.74,12.76,12.39,12.4,4316672.0,11.5101,11.5281,11.1939,11.2029,4316672.0
2015-08-26 09:30:00,12.74,12.78,12.45,12.48,516712.0,11.5101,11.5462,11.2481,11.2752,516712.0
2015-08-26 10:00:00,12.48,12.53,12.35,12.36,996712.0,11.2752,11.3203,11.1577,11.1667,996712.0
2015-08-26 11:00:00,12.37,12.4,12.28,12.33,609548.0,11.1758,11.2029,11.0945,11.1396,609548.0
2015-08-26 12:00:00,12.33,12.36,12.23,12.33,727884.0,11.1396,11.1667,11.0493,11.1396,727884.0
2015-08-26 13:00:00,12.34,12.43,12.29,12.39,560792.0,11.1487,11.23,11.1035,11.1939,560792.0
2015-08-26 14:00:00,12.4,12.46,12.31,12.44,622876.0,11.2029,11.2571,11.1216,11.239,622876.0
2015-08-26 15:00:00,12.44,12.66,12.42,12.65,1918488.0,11.239,11.4378,11.221,11.4287,1918488.0
2015-08-27 09:30:00,12.8,12.94,12.78,12.87,802852.0,11.5643,11.6908,11.5462,11.6275,802852.0
2015-08-27 10:00:00,12.86,13.03,12.83,13.03,763796.0,11.6185,11.7721,11.5914,11.7721,763796.0
2015-08-27 11:00:00,13.02,13.18,13.02,13.18,734596.0,11.763,11.9076,11.763,11.9076,734596.0
2015-08-27 12:00:00,13.17,13.24,13.13,13.24,649572.0,11.8985,11.9618,11.8624,11.9618,649572.0
2015-08-27 13:00:00,13.24,13.29,13.21,13.28,1152220.0,11.9618,12.007,11.9347,11.9979,1152220.0
2015-08-27 14:00:00,13.28,13.3,13.08,13.1,1805624.0,11.9979,12.016,11.8172,11.8353,1805624.0
2015-08-27 15:00:00,13.1,13.31,13.04,13.3,3445992.0,11.8353,12.025,11.7811,12.016,3445992.0
2015-08-28 09:30:00,13.26,13.41,13.17,13.38,410660.0,11.9799,12.1154,11.8985,12.0883,410660.0
2015-08-28 10:00:00,13.37,13.37,13.26,13.3,681872.0,12.0792,12.0792,11.9799,12.016,681872.0
2015-08-28 11:00:00,13.3,13.36,13.22,13.22,491004.0,12.016,12.0702,11.9437,11.9437,491004.0
2015-08-28 12:00:00,13.22,13.27,13.21,13.24,595440.0,11.9437,11.9889,11.9347,11.9618,595440.0
2015-08-28 13:00:00,13.24,13.25,13.16,13.19,480080.0,11.9618,11.9708,11.8895,11.9166,480080.0
2015-08-28 14:00:00,13.19,13.22,13.15,13.18,555056.0,11.9166,11.9437,11.8805,11.9076,555056.0
2015-08-28 15:00:00,13.18,13.23,13.13,13.22,1823408.0,11.9076,11.9528,11.8624,11.9437,1823408.0
2015-08-31 09:30:00,13.14,13.21,13.06,13.19,313908.0,11.8714,11.9347,11.7992,11.9166,313908.0
2015-08-31 10:00:00,13.18,13.24,13.11,13.2,372856.0,11.9076,11.9618,11.8443,11.9257,372856.0
2015-08-31 11:00:00,13.21,13.28,13.16,13.22,397116.0,11.9347,11.9979,11.8895,11.9437,397116.0
2015-08-31 12:00:00,13.23,13.27,13.22,13.22,279448.0,11.9528,11.9889,11.9437,11.9437,279448.0
2015-08-31 13:00:00,13.22,13.22,13.15,13.16,288400.0,11.9437,11.9437,11.8805,11.8895,288400.0
2015-08-31 14:00:00,13.16,13.18,13.1,13.11,332660.0,11.8895,11.9076,11.8353,11.8443,332660.0
2015-08-31 15:00:00,13.11,13.15,13.09,13.09,955796.0,11.8443,11.8805,11.8263,11.8263,955796.0
2015-09-01 09:30:00,12.78,12.85,12.71,12.75,686476.0,11.5462,11.6094,11.483,11.5191,686476.0
2015-09-01 10:00:00,12.74,12.75,12.62,12.67,1143832.0,11.5101,11.5191,11.4016,11.4468,1143832.0
2015-09-01 11:00:00,12.67,12.74,12.66,12.7,843664.0,11.4468,11.5101,11.4378,11.4739,843664.0
2015-09-01 12:00:00,12.7,12.72,12.59,12.6,627976.0,11.4739,11.492,11.3745,11.3836,627976.0
2015-09-01 13:00:00,12.6,12.67,12.56,12.67,680968.0,11.3836,11.4468,11.3474,11.4468,680968.0
2015-09-01 14:00:00,12.67,12.68,12.6,12.62,760784.0,11.4468,11.4559,11.3836,11.4016,760784.0
2015-09-01 15:00:00,12.62,12.64,12.53,12.6,2929856.0,11.4016,11.4197,11.3203,11.3836,2929856.0
2015-09-02 09:30:00,12.77,12.81,12.71,12.71,495608.0,11.5372,11.5733,11.483,11.483,495608.0
2015-09-02 10:00:00,12.69,12.73,12.63,12.72,423612.0,11.4649,11.501,11.4107,11.492,423612.0
2015-09-02 11:00:00,12.73,12.78,12.71,12.75,666564.0,11.501,11.5462,11.483,11.5191,666564.0
2015-09-02 12:00:00,12.75,12.85,12.73,12.84,633424.0,11.5191,11.6094,11.501,11.6004,633424.0
2015-09-02 13:00:00,12.84,12.87,12.81,12.85,462876.0,11.6004,11.6275,11.5733,11.6094,462876.0
2015-09-02 14:00:00,12.85,12.91,12.84,12.9,653476.0,11.6094,11.6636,11.6004,11.6546,653476.0
2015-09-02 15:00:00,12.9,12.99,12.85,12.98,2037380.0,11.6546,11.7359,11.6094,11.7269,2037380.0
2015-09-03 09:30:00,12.99,13.08,12.97,13.06,147992.0,11.7359,11.8172,11.7179,11.7992,147992.0
2015-09-03 10:00:00,13.06,13.15,13.05,13.14,444240.0,11.7992,11.8805,11.7901,11.8714,444240.0
2015-09-03 11:00:00,13.14,13.19,13.11,13.13,744664.0,11.8714,11.9166,11.8443,11.8624,744664.0
2015-09-03 12:00:00,13.13,13.15,13.1,13.1,457884.0,11.8624,11.8805,11.8353,11.8353,457884.0
2015-09-03 13:00:00,13.1,13.11,13.01,13.01,653800.0,11.8353,11.8443,11.754,11.754,653800.0
2015-09-03 14:00:00,13.0,13.05,12.97,13.02,457212.0,11.745,11.7901,11.7179,11.763,457212.0
2015-09-03 15:00:00,13.02,13.04,12.95,12.99,1757780.0,11.763,11.7811,11.6998,11.7359,1757780.0
2015-09-04 09:30:00,12.81,12.84,12.66,12.73,432736.0,11.6052,11.6324,11.4693,11.5328,432736.0
2015-09-04 10:00:00,12.72,12.82,12.71,12.77,422580.0,11.5237,11.6143,11.5146,11.569,422580.0
2015-09-04 11:00:00,12.77,12.8,12.72,12.74,1167432.0,11.569,11.5962,11.5237,11.5418,1167432.0
2015-09-04 12:00:00,12.74,12.74,12.67,12.67,248700.0,11.5418,11.5418,11.4784,11.4784,248700.0
2015-09-04 13:00:00,12.68,12.69,12.64,12.65,326528.0,11.4875,11.4965,11.4512,11.4603,326528.0
2015-09-04 14:00:00,12.65,12.67,12.6,12.67,335792.0,11.4603,11.4784,11.415,11.4784,335792.0
2015-09-04 15:00:00,12.67,12.76,12.64,12.68,1469688.0,11.4784,11.5599,11.4512,11.4875,1469688.0
2015-09-08 09:30:00,12.9,13.0,12.85,12.89,522228.0,11.6868,11.7774,11.6415,11.6777,522228.0
2015-09-08 10:00:00,12.88,12.89,12.76,12.83,1082232.0,11.6686,11.6777,11.5599,11.6233,1082232.0
2015-09-08 11:00:00,12.83,12.87,12.81,12.83,476376.0,11.6233,11.6596,11.6052,11.6233,476376.0
2015-09-08 12:00:00,12.83,12.88,12.82,12.85,642160.0,11.6233,11.6686,11.6143,11.6415,642160.0
2015-09-08 13:00:00,12.85,12.86,12.8,12.86,492756.0,11.6415,11.6505,11.5962,11.6505,492756.0
2015-09-08 14:00:00,12.87,12.9,12.85,12.88,814588.0,11.6596,11.6868,11.6415,11.6686,814588.0
2015-09-08 15:00:00,12.88,12.93,12.87,12.91,2574276.0,11.6686,11.7139,11.6596,11.6958,2574276.0
2015-09-09 09:30:00,13.04,13.09,12.98,13.03,586488.0,11.8136,11.8589,11.7592,11.8045,586488.0
2015-09-09 10:00:00,13.04,13.07,12.87,12.89,677756.0,11.8136,11.8408,11.6596,11.6777,677756.0
2015-09-09 11:00:00,12.9,12.95,12.88,12.94,307384.0,11.6868,11.7321,11.6686,11.723,307384.0
2015-09-09 12:00:00,12.94,12.98,12.9,12.92,483800.0,11.723,11.7592,11.6868,11.7049,483800.0
2015-09-09 13:00:00,12.92,12.92,12.79,12.79,758596.0,11.7049,11.7049,11.5871,11.5871,758596.0
2015-09-09 14:00:00,12.79,12.83,12.76,12.79,614952.0,11.5871,11.6233,11.5599,11.5871,614952.0
2015-09-09 15:00:00,12.79,12.82,12.62,12.65,2790852.0,11.5871,11.6143,11.4331,11.4603,2790852.0
2015-09-10 09:30:00,12.58,12.7,12.53,12.69,460304.0,11.3969,11.5056,11.3516,11.4965,460304.0
2015-09-10 10:00:00,12.67,12.82,12.64,12.78,696056.0,11.4784,11.6143,11.4512,11.5781,696056.0
2015-09-10 11:00:00,12.78,12.81,12.72,12.79,690472.0,11.5781,11.6052,11.5237,11.5871,690472.0
2015-09-10 12:00:00,12.79,12.86,12.79,12.84,581332.0,11.5871,11.6505,11.5871,11.6324,581332.0
2015-09-10 13:00:00,12.83,12.93,12.81,12.92,760040.0,11.6233,11.7139,11.6052,11.7049,760040.0
2015-09-10 14:00:00,12.92,12.93,12.86,12.86,748016.0,11.7049,11.7139,11.6505,11.6505,748016.0
2015-09-10 15:00:00,12.86,12.89,12.81,12.85,1750464.0,11.6505,11.6777,11.6052,11.6415,1750464.0
2015-09-11 09:30:00,12.75,12.83,12.75,12.77,419924.0,11.5509,11.6233,11.5509,11.569,419924.0
2015-09-11 10:00:00,12.74,12.82,12.74,12.78,863860.0,11.5418,11.6143,11.5418,11.5781,863860.0
2015-09-11 11:00:00,12.78,12.82,12.77,12.82,943920.0,11.5781,11.6143,11.569,11.6143,943920.0
2015-09-11 12:00:00,12.82,12.88,12.82,12.87,522376.0,11.6143,11.6686,11.6143,11.6596,522376.0
2015-09-11 13:00:00,12.87,12.88,12.8,12.82,723020.0,11.6596,11.6686,11.5962,11.6143,723020.0
2015-09-11 14:00:00,12.82,12.85,12.8,12.83,594812.0,11.6143,11.6415,11.5962,11.6233,594812.0
2015-09-11 15:00:00,12.84,12.89,12.83,12.88,1724608.0,11.6324,11.6777,11.6233,11.6686,1724608.0
2015-09-14 09:30:00,12.9,12.92,12.79,12.8,285092.0,11.6868,11.7049,11.5871,11.5962,285092.0
2015-09-14 10:00:00,12.8,12.92,12.8,12.89,530932.0,11.5962,11.7049,11.5962,11.6777,530932.0
2015-09-14 11:00:00,12.89,12.91,12.84,12.85,444172.0,11.6777,11.6958,11.6324,11.6415,444172.0
2015-09-14 12:00:00,12.85,12.88,12.83,12.88,402040.0,11.6415,11.6686,11.6233,11.6686,402040.0
2015-09-14 13:00:00,12.88,12.95,12.87,12.92,959260.0,11.6686,11.7321,11.6596,11.7049,959260.0
2015-09-14 14:00:00,12.92,12.92,12.87,12.88,666960.0,11.7049,11.7049,11.6596,11.6686,666960.0
2015-09-14 15:00:00,12.88,12.89,12.83,12.88,1340752.0,11.6686,11.6777,11.6233,11.6686,1340752.0
2015-09-15 09:30:00,12.97,13.0,12.9,12.97,195788.0,11.7502,11.7774,11.6868,11.7502,195788.0
2015-09-15 10:00:00,12.97,13.03,12.91,12.99,525688.0,11.7502,11.8045,11.6958,11.7683,525688.0
2015-09-15 11:00:00,12.99,12.99,12.93,12.95,524264.0,11.7683,11.7683,11.7139,11.7321,524264.0
2015-09-15 12:00:00,12.95,12.98,12.94,12.97,334016.0,11.7321,11.7592,11.723,11.7502,334016.0
2015-09-15 13:00:00,12.97,13.06,12.96,13.02,293964.0,11.7502,11.8317,11.7411,11.7955,293964.0
2015-09-15 14:00:00,13.02,13.05,13.0,13.05,624204.0,11.7955,11.8227,11.7774,11.8227,624204.0
2015-09-15 15:00:00,13.05,13.12,13.05,13.07,1482124.0,11.8227,11.8861,11.8227,11.8408,1482124.0
2015-09-16 09:30:00,13.04,13.11,13.0,13.11,652936.0,11.8136,11.877,11.7774,11.877,652936.0
2015-09-16 10:00:00,13.1,13.11,13.06,13.1,610836.0,11.868,11.877,11.8317,11.868,610836.0
2015-09-16 11:00:00,13.09,13.11,13.08,13.1,706276.0,11.8589,11.877,11.8498,11.868,706276.0
2015-09-16 12:00:00,13.1,13.16,13.1,13.14,233104.0,11.868,11.9223,11.868,11.9042,233104.0
2015-09-16 13:00:00,13.14,13.14,13.1,13.13,338520.0,11.9042,11.9042,11.868,11.8951,338520.0
2015-09-16 14:00:00,13.13,13.15,13.09,13.15,553504.0,11.8951,11.9133,11.8589,11.9133,553504.0
2015-09-16 15:00:00,13.15,13.19,13.13,13.18,1166848.0,11.9133,11.9495,11.8951,11.9404,1166848.0
2015-09-17 09:30:00,13.2,13.25,13.17,13.22,464088.0,11.9585,12.0038,11.9314,11.9767,464088.0
2015-09-17 10:00:00,13.21,13.29,13.21,13.28,503720.0,11.9676,12.0401,11.9676,12.031,503720.0
2015-09-17 11:00:00,13.28,13.29,13.24,13.24,359888.0,12.031,12.0401,11.9948,11.9948,359888.0
2015-09-17 12:00:00,13.25,13.29,13.23,13.27,202116.0,12.0038,12.0401,11.9857,12.022,202116.0
2015-09-17 13:00:00,13.27,13.33,13.27,13.3,524404.0,12.022,12.0763,12.022,12.0491,524404.0
2015-09-17 14:00:00,13.3,13.44,13.2,13.41,1240064.0,12.0491,12.176,11.9585,12.1488,1240064.0
2015-09-17 15:00:00,13.41,13.42,13.19,13.22,1881784.0,12.1488,12.1579,11.9495,11.9767,1881784.0
2015-09-18 09:30:00,13.03,13.06,12.97,13.02,1485020.0,11.8045,11.8317,11.7502,11.7955,1485020.0
2015-09-18 10:00:00,13.02,13.09,13.0,13.08,384728.0,11.7955,11.8589,11.7774,11.8498,384728.0
2015-09-18 11:00:00,13.08,13.15,13.06,13.14,623356.0,11.8498,11.9133,11.8317,11.9042,623356.0
2015-09-18 12:00:00,13.14,13.15,13.05,13.06,459240.0,11.9042,11.9133,11.8227,11.8317,459240.0
2015-09-18 13:00:00,13.06,13.08,13.0,13.01,414808.0,11.8317,11.8498,11.7774,11.7864,414808.0
2015-09-18 14:00:00,13.01,13.06,13.0,13.05,370864.0,11.7864,11.8317,11.7774,11.8227,370864.0
2015-09-18 15:00:00,13.04,13.05,12.96,12.99,2066096.0,11.8136,11.8227,11.7411,11.7683,2066096.0
2015-09-21 09:30:00,13.02,13.08,13.01,13.06,156800.0,11.7955,11.8498,11.7864,11.8317,156800.0
2015-09-21 10:00:00,13.06,13.13,13.06,13.07,289716.0,11.8317,11.8951,11.8317,11.8408,289716.0
2015-09-21 11:00:00,13.08,13.08,12.96,12.97,355920.0,11.8498,11.8498,11.7411,11.7502,355920.0
2015-09-21 12:00:00,12.97,12.98,12.89,12.9,499764.0,11.7502,11.7592,11.6777,11.6868,499764.0
2015-09-21 13:00:00,12.89,12.99,12.89,12.97,282816.0,11.6777,11.7683,11.6777,11.7502,282816.0
2015-09-21 14:00:00,12.97,13.03,12.94,13.02,335168.0,11.7502,11.8045,11.723,11.7955,335168.0
2015-09-21 15:00:00,13.02,13.02,12.97,13.01,929792.0,11.7955,11.7955,11.7502,11.7864,929792.0
2015-09-22 09:30:00,12.79,12.85,12.72,12.75,285292.0,11.5871,11.6415,11.5237,11.5509,285292.0
2015-09-22 10:00:00,12.74,12.78,12.68,12.74,602576.0,11.5418,11.5781,11.4875,11.5418,602576.0
2015-09-22 11:00:00,12.74,12.75,12.66,12.69,394460.0,11.5418,11.5509,11.4693,11.4965,394460.0
2015-09-22 12:00:00,12.68,12.71,12.63,12.63,310520.0,11.4875,11.5146,11.4422,11.4422,310520.0
2015-09-22 13:00:00,12.63,12.68,12.62,12.64,355088.0,11.4422,11.4875,11.4331,11.4512,355088.0
2015-09-22 14:00:00,12.64,12.69,12.63,12.67,436864.0,11.4512,11.4965,11.4422,11.4784,436864.0
2015-09-22 15:00:00,12.67,12.71,12.64,12.68,874244.0,11.4784,11.5146,11.4512,11.4875,874244.0
2015-09-23 09:30:00,12.65,12.74,12.62,12.71,170880.0,11.4603,11.5418,11.4331,11.5146,170880.0
2015-09-23 10:00:00,12.72,12.73,12.67,12.68,223004.0,11.5237,11.5328,11.4784,11.4875,223004.0
2015-09-23 11:00:00,12.68,12.68,12.56,12.57,263936.0,11.4875,11.4875,11.3787,11.3878,263936.0
2015-09-23 12:00:00,12.57,12.6,12.54,12.59,190688.0,11.3878,11.415,11.3606,11.4059,190688.0
2015-09-23 13:00:00,12.59,12.65,12.57,12.65,303516.0,11.4059,11.4603,11.3878,11.4603,303516.0
2015-09-23 14:00:00,12.65,12.68,12.63,12.65,528776.0,11.4603,11.4875,11.4422,11.4603,528776.0
2015-09-23 15:00:00,12.64,12.65,12.62,12.62,751676.0,11.4512,11.4603,11.4331,11.4331,751676.0
2015-09-24 09:30:00,12.49,12.52,12.4,12.43,157100.0,11.3153,11.3425,11.2338,11.261,157100.0
2015-09-24 10:00:00,12.42,12.44,12.34,12.34,368140.0,11.2519,11.27,11.1794,11.1794,368140.0
2015-09-24 11:00:00,12.35,12.42,12.33,12.42,494968.0,11.1885,11.2519,11.1704,11.2519,494968.0
2015-09-24 12:00:00,12.42,12.45,12.38,12.38,409248.0,11.2519,11.2791,11.2157,11.2157,409248.0
2015-09-24 13:00:00,12.38,12.41,12.36,12.4,1392168.0,11.2157,11.2428,11.1976,11.2338,1392168.0
2015-09-24 14:00:00,12.4,12.56,12.39,12.53,465412.0,11.2338,11.3787,11.2247,11.3516,465412.0
2015-09-24 15:00:00,12.54,12.55,12.47,12.52,1333388.0,11.3606,11.3697,11.2972,11.3425,1333388.0
2015-09-25 09:30:00,12.64,12.69,12.59,12.66,360080.0,11.4512,11.4965,11.4059,11.4693,360080.0
2015-09-25 10:00:00,12.65,12.68,12.59,12.68,248600.0,11.4603,11.4875,11.4059,11.4875,248600.0
2015-09-25 11:00:00,12.68,12.68,12.65,12.67,173680.0,11.4875,11.4875,11.4603,11.4784,173680.0
2015-09-25 12:00:00,12.67,12.71,12.65,12.7,328704.0,11.4784,11.5146,11.4603,11.5056,328704.0
2015-09-25 13:00:00,12.7,12.75,12.7,12.74,391288.0,11.5056,11.5509,11.5056,11.5418,391288.0
2015-09-25 14:00:00,12.74,12.77,12.6,12.64,597084.0,11.5418,11.569,11.415,11.4512,597084.0
2015-09-25 15:00:00,12.64,12.67,12.59,12.65,977416.0,11.4512,11.4784,11.4059,11.4603,977416.0
2015-09-28 09:30:00,12.55,12.6,12.51,12.51,322460.0,11.3697,11.415,11.3334,11.3334,322460.0
2015-09-28 10:00:00,12.51,12.56,12.49,12.56,673544.0,11.3334,11.3787,11.3153,11.3787,673544.0
2015-09-28 11:00:00,12.56,12.59,12.46,12.47,668680.0,11.3787,11.4059,11.2881,11.2972,668680.0
2015-09-28 12:00:00,12.47,12.47,12.38,12.39,527656.0,11.2972,11.2972,11.2157,11.2247,527656.0
2015-09-28 13:00:00,12.39,12.42,12.38,12.39,353744.0,11.2247,11.2519,11.2157,11.2247,353744.0
2015-09-28 14:00:00,12.38,12.41,12.34,12.36,422932.0,11.2157,11.2428,11.1794,11.1976,422932.0
2015-09-28 15:00:00,12.36,12.4,12.31,12.38,1268772.0,11.1976,11.2338,11.1523,11.2157,1268772.0
2015-09-29 09:30:00,12.38,12.44,12.35,12.43,190512.0,11.2157,11.27,11.1885,11.261,190512.0
2015-09-29 10:00:00,12.43,12.49,12.38,12.4,322288.0,11.261,11.3153,11.2157,11.2338,322288.0
2015-09-29 11:00:00,12.4,12.41,12.35,12.38,434536.0,11.2338,11.2428,11.1885,11.2157,434536.0
2015-09-29 12:00:00,12.38,12.38,12.34,12.35,281204.0,11.2157,11.2157,11.1794,11.1885,281204.0
2015-09-29 13:00:00,12.35,12.44,12.35,12.43,291140.0,11.1885,11.27,11.1885,11.261,291140.0
2015-09-29 14:00:00,12.43,12.44,12.38,12.38,433584.0,11.261,11.27,11.2157,11.2157,433584.0
2015-09-29 15:00:00,12.38,12.45,12.34,12.43,1085176.0,11.2157,11.2791,11.1794,11.261,1085176.0
2015-09-30 09:30:00,12.64,12.67,12.59,12.6,210148.0,11.4512,11.4784,11.4059,11.415,210148.0
2015-09-30 10:00:00,12.6,12.68,12.6,12.6,295164.0,11.415,11.4875,11.415,11.415,295164.0
2015-09-30 11:00:00,12.6,12.61,12.53,12.56,395776.0,11.415,11.424,11.3516,11.3787,395776.0
2015-09-30 12:00:00,12.55,12.58,12.53,12.56,386476.0,11.3697,11.3969,11.3516,11.3787,386476.0
2015-09-30 13:00:00,12.56,12.63,12.55,12.62,503996.0,11.3787,11.4422,11.3697,11.4331,503996.0
2015-09-30 14:00:00,12.62,12.69,12.59,12.68,578552.0,11.4331,11.4965,11.4059,11.4875,578552.0
2015-09-30 15:00:00,12.68,12.77,12.66,12.74,1745956.0,11.4875,11.569,11.4693,11.5418,1745956.0
2015-10-01 09:30:00,12.72,12.76,12.59,12.59,292724.0,11.5237,11.5599,11.4059,11.4059,292724.0
2015-10-01 10:00:00,12.59,12.68,12.56,12.6,1233796.0,11.4059,11.4875,11.3787,11.415,1233796.0
2015-10-01 11:00:00,12.6,12.61,12.4,12.4,535008.0,11.415,11.424,11.2338,11.2338,535008.0
2015-10-01 12:00:00,12.41,12.43,12.37,12.43,523148.0,11.2428,11.261,11.2066,11.261,523148.0
2015-10-01 13:00:00,12.42,12.43,12.38,12.42,474832.0,11.2519,11.261,11.2157,11.2519,474832.0
2015-10-01 14:00:00,12.43,12.47,12.4,12.45,758416.0,11.261,11.2972,11.2338,11.2791,758416.0
2015-10-01 15:00:00,12.45,12.51,12.42,12.51,1679636.0,11.2791,11.3334,11.2519,11.3334,1679636.0
2015-10-02 09:30:00,12.35,12.37,12.3,12.36,269108.0,11.1885,11.2066,11.1432,11.1976,269108.0
2015-10-02 10:00:00,12.35,12.37,12.29,12.34,943748.0,11.1885,11.2066,11.1341,11.1794,943748.0
2015-10-02 11:00:00,12.34,12.4,12.33,12.37,763156.0,11.1794,11.2338,11.1704,11.2066,763156.0
2015-10-02 12:00:00,12.37,12.48,12.37,12.48,677456.0,11.2066,11.3063,11.2066,11.3063,677456.0
2015-10-02 13:00:00,12.48,12.52,12.45,12.48,747060.0,11.3063,11.3425,11.2791,11.3063,747060.0
2015-10-02 14:00:00,12.47,12.57,12.47,12.54,609492.0,11.2972,11.3878,11.2972,11.3606,609492.0
2015-10-02 15:00:00,12.54,12.63,12.53,12.63,2322920.0,11.3606,11.4422,11.3516,11.4422,2322920.0
2015-10-05 09:30:00,12.73,12.85,12.68,12.8,156524.0,11.5328,11.6415,11.4875,11.5962,156524.0
2015-10-05 10:00:00,12.81,12.87,12.8,12.85,242756.0,11.6052,11.6596,11.5962,11.6415,242756.0
2015-10-05 11:00:00,12.85,12.92,12.83,12.91,338556.0,11.6415,11.7049,11.6233,11.6958,338556.0
2015-10-05 12:00:00,12.91,12.94,12.9,12.92,286712.0,11.6958,11.723,11.6868,11.7049,286712.0
2015-10-05 13:00:00,12.92,12.94,12.91,12.92,311456.0,11.7049,11.723,11.6958,11.7049,311456.0
2015-10-05 14:00:00,12.92,12.97,12.92,12.94,349764.0,11.7049,11.7502,11.7049,11.723,349764.0
2015-10-05 15:00:00,12.94,12.97,12.93,12.95,1064364.0,11.723,11.7502,11.7139,11.7321,1064364.0
2015-10-06 09:30:00,12.97,13.0,12.93,12.97,198448.0,11.7502,11.7774,11.7139,11.7502,198448.0
2015-10-06 10:00:00,12.97,12.97,12.82,12.84,396304.0,11.7502,11.7502,11.6143,11.6324,396304.0
2015-10-06 11:00:00,12.84,12.88,12.77,12.79,558000.0,11.6324,11.6686,11.569,11.5871,558000.0
2015-10-06 12:00:00,12.8,12.83,12.78,12.81,330160.0,11.5962,11.6233,11.5781,11.6052,330160.0
2015-10-06 13:00:00,12.81,12.85,12.81,12.82,264780.0,11.6052,11.6415,11.6052,11.6143,264780.0
2015-10-06 14:00:00,12.82,12.88,12.81,12.83,299104.0,11.6143,11.6686,11.6052,11.6233,299104.0
2015-10-06 15:00:00,12.83,12.87,12.81,12.81,974456.0,11.6233,11.6596,11.6052,11.6052,974456.0
2015-10-07 09:30:00,12.88,13.04,12.84,13.03,192044.0,11.6686,11.8136,11.6324,11.8045,192044.0
2015-10-07 10:00:00,13.03,13.06,12.86,12.88,883092.0,11.8045,11.8317,11.6505,11.6686,883092.0
2015-10-07 11:00:00,12.88,12.89,12.8,12.85,516540.0,11.6686,11.6777,11.5962,11.6415,516540.0
2015-10-07 12:00:00,12.85,12.86,12.8,12.83,252912.0,11.6415,11.6505,11.5962,11.6233,252912.0
2015-10-07 13:00:00,12.83,12.98,12.83,12.96,456372.0,11.6233,11.7592,11.6233,11.7411,456372.0
2015-10-07 14:00:00,12.97,12.99,12.86,12.88,375792.0,11.7502,11.7683,11.6505,11.6686,375792.0
2015-10-07 15:00:00,12.87,12.92,12.87,12.92,1064248.0,11.6596,11.7049,11.6596,11.7049,1064248.0
2015-10-08 09:30:00,12.89,12.92,12.81,12.84,202228.0,11.6777,11.7049,11.6052,11.6324,202228.0
2015-10-08 10:00:00,12.84,12.86,12.81,12.86,564808.0,11.6324,11.6505,11.6052,11.6505,564808.0
2015-10-08 11:00:00,12.86,12.88,12.81,12.85,425628.0,11.6505,11.6686,11.6052,11.6415,425628.0
2015-10-08 12:00:00,12.85,12.89,12.84,12.86,345200.0,11.6415,11.6777,11.6324,11.6505,345200.0
2015-10-08 13:00:00,12.86,12.92,12.85,12.92,353416.0,11.6505,11.7049,11.6415,11.7049,353416.0
2015-10-08 14:00:00,12.92,12.99,12.91,12.99,517784.0,11.7049,11.7683,11.6958,11.7683,517784.0
2015-10-08 15:00:00,12.99,13.04,12.98,13.03,734032.0,11.7683,11.8136,11.7592,11.8045,734032.0
2015-10-09 09:30:00,13.02,13.1,12.98,13.02,231776.0,11.7955,11.868,11.7592,11.7955,231776.0
2015-10-09 10:00:00,13.04,13.04,12.96,13.03,237544.0,11.8136,11.8136,11.7411,11.8045,237544.0
2015-10-09 11:00:00,13.03,13.04,13.0,13.03,247972.0,11.8045,11.8136,11.7774,11.8045,247972.0
2015-10-09 12:00:00,13.03,13.05,12.99,13.01,141404.0,11.8045,11.8227,11.7683,11.7864,141404.0
2015-10-09 13:00:00,13.01,13.02,12.94,12.94,212396.0,11.7864,11.7955,11.723,11.723,212396.0
2015-10-09 14:00:00,12.95,12.98,12.94,12.97,252308.0,11.7321,11.7592,11.723,11.7502,252308.0
2015-10-09 15:00:00,12.97,12.99,12.95,12.97,667300.0,11.7502,11.7683,11.7321,11.7502,667300.0
2015-10-12 09:30:00,12.97,12.99,12.88,12.92,118736.0,11.7502,11.7683,11.6686,11.7049,118736.0
2015-10-12 10:00:00,12.93,12.95,12.88,12.93,147272.0,11.7139,11.7321,11.6686,11.7139,147272.0
2015-10-12 11:00:00,12.93,12.97,12.93,12.96,295572.0,11.7139,11.7502,11.7139,11.7411,295572.0
2015-10-12 12:00:00,12.96,13.02,12.96,13.01,599432.0,11.7411,11.7955,11.7411,11.7864,599432.0
2015-10-12 13:00:00,13.02,13.02,12.97,12.97,241616.0,11.7955,11.7955,11.7502,11.7502,241616.0
2015-10-12 14:00:00,12.97,12.99,12.96,12.98,378868.0,11.7502,11.7683,11.7411,11.7592,378868.0
2015-10-12 15:00:00,12.98,13.02,12.97,13.01,659216.0,11.7592,11.7955,11.7502,11.7864,659216.0
2015-10-13 09:30:00,12.92,12.95,12.9,12.92,191432.0,11.7049,11.7321,11.6868,11.7049,191432.0
2015-10-13 10:00:00,12.91,12.99,12.91,12.99,171420.0,11.6958,11.7683,11.6958,11.7683,171420.0
2015-10-13 11:00:00,12.99,13.01,12.97,13.0,239436.0,11.7683,11.7864,11.7502,11.7774,239436.0
2015-10-13 12:00:00,13.0,13.03,12.99,13.0,214288.0,11.7774,11.8045,11.7683,11.7774,214288.0
2015-10-13 13:00:00,13.0,13.0,12.96,12.97,147052.0,11.7774,11.7774,11.7411,11.7502,147052.0
2015-10-13 14:00:00,12.97,12.99,12.95,12.99,156324.0,11.7502,11.7683,11.7321,11.7683,156324.0
2015-10-13 15:00:00,12.99,12.99,12.91,12.92,815404.0,11.7683,11.7683,11.6958,11.7049,815404.0
2015-10-14 09:30:00,12.93,12.99,12.87,12.98,135664.0,11.7139,11.7683,11.6596,11.7592,135664.0
2015-10-14 10:00:00,12.97,12.99,12.94,12.96,521804.0,11.7502,11.7683,11.723,11.7411,521804.0
2015-10-14 11:00:00,12.96,13.04,12.95,13.04,421008.0,11.7411,11.8136,11.7321,11.8136,421008.0
2015-10-14 12:00:00,13.04,13.08,12.99,13.06,187692.0,11.8136,11.8498,11.7683,11.8317,187692.0
2015-10-14 13:00:00,13.06,13.06,13.01,13.01,139804.0,11.8317,11.8317,11.7864,11.7864,139804.0
2015-10-14 14:00:00,13.01,13.03,12.98,12.99,458948.0,11.7864,11.8045,11.7592,11.7683,458948.0
2015-10-14 15:00:00,12.99,13.04,12.96,12.97,1495148.0,11.7683,11.8136,11.7411,11.7502,1495148.0
2015-10-15 09:30:00,13.07,13.07,12.98,13.02,469064.0,11.8408,11.8408,11.7592,11.7955,469064.0
2015-10-15 10:00:00,13.02,13.07,12.98,13.05,467420.0,11.7955,11.8408,11.7592,11.8227,467420.0
2015-10-15 11:00:00,13.05,13.07,13.0,13.01,405960.0,11.8227,11.8408,11.7774,11.7864,405960.0
2015-10-15 12:00:00,13.01,13.04,13.0,13.04,248612.0,11.7864,11.8136,11.7774,11.8136,248612.0
2015-10-15 13:00:00,13.04,13.13,13.03,13.12,338688.0,11.8136,11.8951,11.8045,11.8861,338688.0
2015-10-15 14:00:00,13.12,13.24,13.12,13.22,578456.0,11.8861,11.9948,11.8861,11.9767,578456.0
2015-10-15 15:00:00,13.22,13.25,13.2,13.21,1344640.0,11.9767,12.0038,11.9585,11.9676,1344640.0
2015-10-16 09:30:00,13.25,13.3,13.21,13.26,671652.0,12.0038,12.0491,11.9676,12.0129,671652.0
2015-10-16 10:00:00,13.26,13.29,13.23,13.29,513308.0,12.0129,12.0401,11.9857,12.0401,513308.0
2015-10-16 11:00:00,13.29,13.37,13.28,13.33,635932.0,12.0401,12.1126,12.031,12.0763,635932.0
2015-10-16 12:00:00,13.33,13.35,13.29,13.31,500540.0,12.0763,12.0944,12.0401,12.0582,500540.0
2015-10-16 13:00:00,13.31,13.36,13.29,13.31,789500.0,12.0582,12.1035,12.0401,12.0582,789500.0
2015-10-16 14:00:00,13.32,13.36,13.3,13.34,708984.0,12.0673,12.1035,12.0491,12.0854,708984.0
2015-10-16 15:00:00,13.34,13.36,13.31,13.33,1260852.0,12.0854,12.1035,12.0582,12.0763,1260852.0
2015-10-19 09:30:00,13.28,13.31,13.2,13.28,213576.0,12.031,12.0582,11.9585,12.031,213576.0
2015-10-19 10:00:00,13.28,13.29,13.21,13.23,535196.0,12.031,12.0401,11.9676,11.9857,535196.0
2015-10-19 11:00:00,13.23,13.28,13.21,13.26,449608.0,11.9857,12.031,11.9676,12.0129,449608.0
2015-10-19 12:00:00,13.26,13.26,13.22,13.23,425024.0,12.0129,12.0129,11.9767,11.9857,425024.0
2015-10-19 13:00:00,13.23,13.24,13.2,13.22,647228.0,11.9857,11.9948,11.9585,11.9767,647228.0
2015-10-19 14:00:00,13.21,13.26,13.19,13.24,754920.0,11.9676,12.0129,11.9495,11.9948,754920.0
2015-10-19 15:00:00,13.24,13.28,13.23,13.28,1100988.0,11.9948,12.031,11.9857,12.031,1100988.0
2015-10-20 09:30:00,13.25,13.32,13.22,13.3,584520.0,12.0038,12.0673,11.9767,12.0491,584520.0
2015-10-20 10:00:00,13.3,13.34,13.29,13.31,330252.0,12.0491,12.0854,12.0401,12.0582,330252.0
2015-10-20 11:00:00,13.31,13.33,13.3,13.31,422080.0,12.0582,12.0763,12.0491,12.0582,422080.0
2015-10-20 12:00:00,13.31,13.35,13.31,13.32,483196.0,12.0582,12.0944,12.0582,12.0673,483196.0
2015-10-20 13:00:00,13.32,13.35,13.31,13.31,509720.0,12.0673,12.0944,12.0582,12.0582,509720.0
2015-10-20 14:00:00,13.31,13.35,13.31,13.33,552468.0,12.0582,12.0944,12.0582,12.0763,552468.0
2015-10-20 15:00:00,13.33,13.37,13.33,13.36,1700264.0,12.0763,12.1126,12.0763,12.1035,1700264.0
2015-10-21 09:30:00,12.5,12.88,12.25,12.55,2978152.0,11.3244,11.6686,11.0979,11.3697,2978152.0
2015-10-21 10:00:00,12.56,12.66,12.49,12.66,2736828.0,11.3787,11.4693,11.3153,11.4693,2736828.0
2015-10-21 11:00:00,12.66,12.81,12.6,12.79,2000688.0,11.4693,11.6052,11.415,11.5871,2000688.0
2015-10-21 12:00:00,12.79,12.8,12.71,12.74,1143980.0,11.5871,11.5962,11.5146,11.5418,1143980.0
2015-10-21 13:00:00,12.73,12.75,12.43,12.49,2289204.0,11.5328,11.5509,11.261,11.3153,2289204.0
2015-10-21 14:00:00,12.49,12.62,12.44,12.58,2452556.0,11.3153,11.4331,11.27,11.3969,2452556.0
2015-10-21 15:00:00,12.59,12.64,12.56,12.61,3916448.0,11.4059,11.4512,11.3787,11.424,3916448.0
2015-10-22 09:30:00,12.64,12.9,12.63,12.88,1439908.0,11.4512,11.6868,11.4422,11.6686,1439908.0
2015-10-22 10:00:00,12.88,13.1,12.84,13.1,1975412.0,11.6686,11.868,11.6324,11.868,1975412.0
2015-10-22 11:00:00,13.11,13.14,13.08,13.11,918728.0,11.877,11.9042,11.8498,11.877,918728.0
2015-10-22 12:00:00,13.1,13.17,13.07,13.16,628188.0,11.868,11.9314,11.8408,11.9223,628188.0
2015-10-22 13:00:00,13.16,13.19,13.01,13.01,762168.0,11.9223,11.9495,11.7864,11.7864,762168.0
2015-10-22 14:00:00,13.01,13.03,12.95,13.0,2204464.0,11.7864,11.8045,11.7321,11.7774,2204464.0
2015-10-22 15:00:00,13.0,13.03,12.98,13.02,3179492.0,11.7774,11.8045,11.7592,11.7955,3179492.0
2015-10-23 09:30:00,13.09,13.13,13.04,13.04,918252.0,11.8589,11.8951,11.8136,11.8136,918252.0
2015-10-23 10:00:00,13.05,13.16,13.03,13.13,1189640.0,11.8227,11.9223,11.8045,11.8951,1189640.0
2015-10-23 11:00:00,13.12,13.21,13.12,13.18,1183888.0,11.8861,11.9676,11.8861,11.9404,1183888.0
2015-10-23 12:00:00,13.19,13.22,13.17,13.21,797608.0,11.9495,11.9767,11.9314,11.9676,797608.0
2015-10-23 13:00:00,13.21,13.26,13.2,13.25,807492.0,11.9676,12.0129,11.9585,12.0038,807492.0
2015-10-23 14:00:00,13.25,13.31,13.24,13.29,956028.0,12.0038,12.0582,11.9948,12.0401,956028.0
2015-10-23 15:00:00,13.29,13.38,13.25,13.38,3295132.0,12.0401,12.1216,12.0038,12.1216,3295132.0
2015-10-26 09:30:00,13.33,13.4,13.31,13.36,261676.0,12.0763,12.1397,12.0582,12.1035,261676.0
2015-10-26 10:00:00,13.36,13.38,13.33,13.34,491368.0,12.1035,12.1216,12.0763,12.0854,491368.0
2015-10-26 11:00:00,13.34,13.4,13.34,13.38,482312.0,12.0854,12.1397,12.0854,12.1216,482312.0
2015-10-26 12:00:00,13.38,13.4,13.34,13.38,378732.0,12.1216,12.1397,12.0854,12.1216,378732.0
2015-10-26 13:00:00,13.38,13.42,13.38,13.41,464980.0,12.1216,12.1579,12.1216,12.1488,464980.0
2015-10-26 14:00:00,13.4,13.42,13.39,13.42,670684.0,12.1397,12.1579,12.1307,12.1579,670684.0
2015-10-26 15:00:00,13.42,13.46,13.4,13.46,1840612.0,12.1579,12.1941,12.1397,12.1941,1840612.0
2015-10-27 09:30:00,13.4,13.46,13.4,13.44,556056.0,12.1397,12.1941,12.1397,12.176,556056.0
2015-10-27 10:00:00,13.44,13.47,13.4,13.47,559568.0,12.176,12.2032,12.1397,12.2032,559568.0
2015-10-27 11:00:00,13.47,13.5,13.45,13.46,622712.0,12.2032,12.2303,12.185,12.1941,622712.0
2015-10-27 12:00:00,13.46,13.5,13.46,13.46,478564.0,12.1941,12.2303,12.1941,12.1941,478564.0
2015-10-27 13:00:00,13.45,13.49,13.44,13.45,583884.0,12.185,12.2213,12.176,12.185,583884.0
2015-10-27 14:00:00,13.45,13.48,13.45,13.46,513912.0,12.185,12.2122,12.185,12.1941,513912.0
2015-10-27 15:00:00,13.46,13.5,13.46,13.49,1419340.0,12.1941,12.2303,12.1941,12.2213,1419340.0
2015-10-28 09:30:00,13.47,13.53,13.46,13.47,751500.0,12.2032,12.2575,12.1941,12.2032,751500.0
2015-10-28 10:00:00,13.47,13.48,13.38,13.42,1339844.0,12.2032,12.2122,12.1216,12.1579,1339844.0
2015-10-28 11:00:00,13.42,13.59,13.42,13.59,858196.0,12.1579,12.3119,12.1579,12.3119,858196.0
2015-10-28 12:00:00,13.59,13.59,13.52,13.53,738520.0,12.3119,12.3119,12.2485,12.2575,738520.0
2015-10-28 13:00:00,13.53,13.55,13.5,13.55,614996.0,12.2575,12.2756,12.2303,12.2756,614996.0
2015-10-28 14:00:00,13.55,13.55,13.41,13.46,976004.0,12.2756,12.2756,12.1488,12.1941,976004.0
2015-10-28 15:00:00,13.46,13.61,13.45,13.6,1531404.0,12.1941,12.33,12.185,12.3209,1531404.0
2015-10-29 09:30:00,13.57,13.67,13.57,13.63,575516.0,12.2938,12.3843,12.2938,12.3481,575516.0
2015-10-29 10:00:00,13.62,13.64,13.56,13.56,867552.0,12.339,12.3572,12.2847,12.2847,867552.0
2015-10-29 11:00:00,13.56,13.59,13.52,13.59,343692.0,12.2847,12.3119,12.2485,12.3119,343692.0
2015-10-29 12:00:00,13.59,13.6,13.55,13.56,461432.0,12.3119,12.3209,12.2756,12.2847,461432.0
2015-10-29 13:00:00,13.56,13.56,13.49,13.51,182944.0,12.2847,12.2847,12.2213,12.2394,182944.0
2015-10-29 14:00:00,13.5,13.53,13.5,13.52,396116.0,12.2303,12.2575,12.2303,12.2485,396116.0
2015-10-29 15:00:00,13.52,13.62,13.51,13.59,1280512.0,12.2485,12.339,12.2394,12.3119,1280512.0
2015-10-30 09:30:00,13.63,13.67,13.6,13.62,174676.0,12.3481,12.3843,12.3209,12.339,174676.0
2015-10-30 10:00:00,13.62,13.68,13.59,13.66,398044.0,12.339,12.3934,12.3119,12.3753,398044.0
2015-10-30 11:00:00,13.66,13.67,13.62,13.65,398468.0,12.3753,12.3843,12.339,12.3662,398468.0
2015-10-30 12:00:00,13.65,13.67,13.64,13.66,310544.0,12.3662,12.3843,12.3572,12.3753,310544.0
2015-10-30 13:00:00,13.66,13.66,13.62,13.63,321928.0,12.3753,12.3753,12.339,12.3481,321928.0
2015-10-30 14:00:00,13.63,13.63,13.56,13.56,408340.0,12.3481,12.3481,12.2847,12.2847,408340.0
2015-10-30 15:00:00,13.56,13.62,13.54,13.55,1257348.0,12.2847,12.339,12.2666,12.2756,1257348.0
2015-11-02 09:30:00,13.56,13.67,13.56,13.62,233256.0,12.2847,12.3843,12.2847,12.339,233256.0
2015-11-02 10:00:00,13.62,13.65,13.57,13.57,359380.0,12.339,12.3662,12.2938,12.2938,359380.0
2015-11-02 11:00:00,13.57,13.64,13.57,13.61,254444.0,12.2938,12.3572,12.2938,12.33,254444.0
2015-11-02 12:00:00,13.61,13.67,13.6,13.66,243560.0,12.33,12.3843,12.3209,12.3753,243560.0
2015-11-02 13:00:00,13.67,13.71,13.67,13.71,278732.0,12.3843,12.4206,12.3843,12.4206,278732.0
2015-11-02 14:00:00,13.71,13.74,13.7,13.74,377208.0,12.4206,12.4478,12.4115,12.4478,377208.0
2015-11-02 15:00:00,13.74,13.78,13.74,13.76,1815052.0,12.4478,12.484,12.4478,12.4659,1815052.0
2015-11-03 09:30:00,13.73,13.77,13.67,13.68,244428.0,12.4387,12.4749,12.3843,12.3934,244428.0
2015-11-03 10:00:00,13.7,13.77,13.67,13.71,322764.0,12.4115,12.4749,12.3843,12.4206,322764.0
2015-11-03 11:00:00,13.71,13.81,13.71,13.79,654668.0,12.4206,12.5112,12.4206,12.4931,654668.0
2015-11-03 12:00:00,13.79,13.79,13.73,13.77,265800.0,12.4931,12.4931,12.4387,12.4749,265800.0
2015-11-03 13:00:00,13.77,13.79,13.73,13.73,374092.0,12.4749,12.4931,12.4387,12.4387,374092.0
2015-11-03 14:00:00,13.73,13.76,13.72,13.74,1355680.0,12.4387,12.4659,12.4296,12.4478,1355680.0
2015-11-03 15:00:00,13.74,13.76,13.71,13.72,1379540.0,12.4478,12.4659,12.4206,12.4296,1379540.0
2015-11-04 09:30:00,13.74,13.8,13.68,13.74,221336.0,12.4478,12.5021,12.3934,12.4478,221336.0
2015-11-04 10:00:00,13.75,13.84,13.7,13.75,374140.0,12.4568,12.5384,12.4115,12.4568,374140.0
2015-11-04 11:00:00,13.75,13.8,13.74,13.75,456448.0,12.4568,12.5021,12.4478,12.4568,456448.0
2015-11-04 12:00:00,13.75,13.78,13.75,13.78,353600.0,12.4568,12.484,12.4568,12.484,353600.0
2015-11-04 13:00:00,13.78,13.78,13.74,13.76,498816.0,12.484,12.484,12.4478,12.4659,498816.0
2015-11-04 14:00:00,13.76,13.79,13.76,13.76,375684.0,12.4659,12.4931,12.4659,12.4659,375684.0
2015-11-04 15:00:00,13.76,13.77,13.7,13.74,862076.0,12.4659,12.4749,12.4115,12.4478,862076.0
2015-11-05 09:30:00,13.71,13.8,13.7,13.77,362972.0,12.4206,12.5021,12.4115,12.4749,362972.0
2015-11-05 10:00:00,13.77,13.79,13.66,13.68,312976.0,12.4749,12.4931,12.3753,12.3934,312976.0
2015-11-05 11:00:00,13.68,13.69,13.59,13.65,550828.0,12.3934,12.4025,12.3119,12.3662,550828.0
2015-11-05 12:00:00,13.65,13.68,13.64,13.68,251444.0,12.3662,12.3934,12.3572,12.3934,251444.0
2015-11-05 13:00:00,13.68,13.7,13.66,13.69,332216.0,12.3934,12.4115,12.3753,12.4025,332216.0
2015-11-05 14:00:00,13.69,13.69,13.64,13.68,442356.0,12.4025,12.4025,12.3572,12.3934,442356.0
2015-11-05 15:00:00,13.69,13.69,13.66,13.68,1054988.0,12.4025,12.4025,12.3753,12.3934,1054988.0
2015-11-06 09:30:00,13.62,13.73,13.62,13.63,372124.0,12.339,12.4387,12.339,12.3481,372124.0
2015-11-06 10:00:00,13.63,13.71,13.61,13.69,808460.0,12.3481,12.4206,12.33,12.4025,808460.0
2015-11-06 11:00:00,13.69,13.71,13.65,13.7,474412.0,12.4025,12.4206,12.3662,12.4115,474412.0
2015-11-06 12:00:00,13.7,13.74,13.7,13.74,271548.0,12.4115,12.4478,12.4115,12.4478,271548.0
2015-11-06 13:00:00,13.74,13.77,13.74,13.76,223076.0,12.4478,12.4749,12.4478,12.4659,223076.0
2015-11-06 14:00:00,13.76,13.81,13.76,13.8,562116.0,12.4659,12.5112,12.4659,12.5021,562116.0
2015-11-06 15:00:00,13.8,13.81,13.77,13.8,1938512.0,12.5021,12.5112,12.4749,12.5021,1938512.0
2015-11-09 09:30:00,13.72,13.78,13.63,13.67,414132.0,12.4296,12.484,12.3481,12.3843,414132.0
2015-11-09 10:00:00,13.66,13.72,13.65,13.72,702200.0,12.3753,12.4296,12.3662,12.4296,702200.0
2015-11-09 11:00:00,13.72,13.74,13.65,13.66,669596.0,12.4296,12.4478,12.3662,12.3753,669596.0
2015-11-09 12:00:00,13.66,13.68,13.63,13.63,326164.0,12.3753,12.3934,12.3481,12.3481,326164.0
2015-11-09 13:00:00,13.63,13.65,13.59,13.64,298120.0,12.3481,12.3662,12.3119,12.3572,298120.0
2015-11-09 14:00:00,13.64,13.67,13.6,13.67,532816.0,12.3572,12.3843,12.3209,12.3843,532816.0
2015-11-09 15:00:00,13.66,13.78,13.65,13.73,2073492.0,12.3753,12.484,12.3662,12.4387,2073492.0
2015-11-10 09:30:00,13.65,13.65,13.54,13.56,432780.0,12.3662,12.3662,12.2666,12.2847,432780.0
2015-11-10 10:00:00,13.56,13.59,13.5,13.56,356664.0,12.2847,12.3119,12.2303,12.2847,356664.0
2015-11-10 11:00:00,13.56,13.56,13.52,13.56,390952.0,12.2847,12.2847,12.2485,12.2847,390952.0
2015-11-10 12:00:00,13.56,13.59,13.55,13.58,420168.0,12.2847,12.3119,12.2756,12.3028,420168.0
2015-11-10 13:00:00,13.58,13.61,13.55,13.6,283828.0,12.3028,12.33,12.2756,12.3209,283828.0
2015-11-10 14:00:00,13.6,13.63,13.58,13.62,328976.0,12.3209,12.3481,12.3028,12.339,328976.0
2015-11-10 15:00:00,13.62,13.63,13.59,13.61,1106536.0,12.339,12.3481,12.3119,12.33,1106536.0
2015-11-11 09:30:00,13.67,13.69,13.62,13.63,166324.0,12.3843,12.4025,12.339,12.3481,166324.0
2015-11-11 10:00:00,13.63,13.65,13.61,13.65,352468.0,12.3481,12.3662,12.33,12.3662,352468.0
2015-11-11 11:00:00,13.65,13.71,13.64,13.69,158316.0,12.3662,12.4206,12.3572,12.4025,158316.0
2015-11-11 12:00:00,13.69,13.77,13.68,13.74,354944.0,12.4025,12.4749,12.3934,12.4478,354944.0
2015-11-11 13:00:00,13.74,13.74,13.67,13.69,260372.0,12.4478,12.4478,12.3843,12.4025,260372.0
2015-11-11 14:00:00,13.7,13.7,13.68,13.68,218384.0,12.4115,12.4115,12.3934,12.3934,218384.0
2015-11-11 15:00:00,13.67,13.69,13.66,13.68,692504.0,12.3843,12.4025,12.3753,12.3934,692504.0
2015-11-12 09:30:00,13.56,13.62,13.5,13.55,125348.0,12.2847,12.339,12.2303,12.2756,125348.0
2015-11-12 10:00:00,13.55,13.63,13.53,13.61,315580.0,12.2756,12.3481,12.2575,12.33,315580.0
2015-11-12 11:00:00,13.62,13.63,13.54,13.56,249512.0,12.339,12.3481,12.2666,12.2847,249512.0
2015-11-12 12:00:00,13.56,13.57,13.5,13.54,219888.0,12.2847,12.2938,12.2303,12.2666,219888.0
2015-11-12 13:00:00,13.54,13.57,13.53,13.56,202112.0,12.2666,12.2938,12.2575,12.2847,202112.0
2015-11-12 14:00:00,13.56,13.56,13.51,13.53,289832.0,12.2847,12.2847,12.2394,12.2575,289832.0
2015-11-12 15:00:00,13.53,13.55,13.48,13.48,748796.0,12.2575,12.2756,12.2122,12.2122,748796.0
2015-11-13 09:30:00,13.42,13.51,13.4,13.4,116460.0,12.1579,12.2394,12.1397,12.1397,116460.0
2015-11-13 10:00:00,13.4,13.4,13.32,13.36,220592.0,12.1397,12.1397,12.0673,12.1035,220592.0
2015-11-13 11:00:00,13.35,13.35,13.27,13.33,625788.0,12.0944,12.0944,12.022,12.0763,625788.0
2015-11-13 12:00:00,13.33,13.38,13.31,13.33,491192.0,12.0763,12.1216,12.0582,12.0763,491192.0
2015-11-13 13:00:00,13.33,13.34,13.28,13.31,430848.0,12.0763,12.0854,12.031,12.0582,430848.0
2015-11-13 14:00:00,13.3,13.33,13.26,13.27,345100.0,12.0491,12.0763,12.0129,12.022,345100.0
2015-11-13 15:00:00,13.28,13.3,13.24,13.26,996644.0,12.031,12.0491,11.9948,12.0129,996644.0
2015-11-16 09:30:00,13.44,13.53,13.35,13.5,498960.0,12.176,12.2575,12.0944,12.2303,498960.0
2015-11-16 10:00:00,13.5,13.51,13.41,13.44,450572.0,12.2303,12.2394,12.1488,12.176,450572.0
2015-11-16 11:00:00,13.44,13.49,13.4,13.48,378988.0,12.176,12.2213,12.1397,12.2122,378988.0
2015-11-16 12:00:00,13.49,13.58,13.49,13.57,403736.0,12.2213,12.3028,12.2213,12.2938,403736.0
2015-11-16 13:00:00,13.56,13.64,13.56,13.63,314848.0,12.2847,12.3572,12.2847,12.3481,314848.0
2015-11-16 14:00:00,13.64,13.66,13.61,13.61,416156.0,12.3572,12.3753,12.33,12.33,416156.0
2015-11-16 15:00:00,13.61,13.66,13.61,13.63,1110644.0,12.33,12.3753,12.33,12.3481,1110644.0
2015-11-17 09:30:00,13.63,13.65,13.53,13.54,360892.0,12.3481,12.3662,12.2575,12.2666,360892.0
2015-11-17 10:00:00,13.55,13.62,13.53,13.59,446472.0,12.2756,12.339,12.2575,12.3119,446472.0
2015-11-17 11:00:00,13.59,13.61,13.58,13.6,462648.0,12.3119,12.33,12.3028,12.3209,462648.0
2015-11-17 12:00:00,13.6,13.6,13.52,13.56,446128.0,12.3209,12.3209,12.2485,12.2847,446128.0
2015-11-17 13:00:00,13.56,13.56,13.5,13.52,390628.0,12.2847,12.2847,12.2303,12.2485,390628.0
2015-11-17 14:00:00,13.52,13.54,13.45,13.46,400056.0,12.2485,12.2666,12.185,12.1941,400056.0
2015-11-17 15:00:00,13.46,13.49,13.38,13.47,1655448.0,12.1941,12.2213,12.1216,12.2032,1655448.0
2015-11-18 09:30:00,13.51,13.51,13.44,13.44,185340.0,12.2394,12.2394,12.176,12.176,185340.0
2015-11-18 10:00:00,13.45,13.51,13.42,13.51,403764.0,12.185,12.2394,12.1579,12.2394,403764.0
2015-11-18 11:00:00,13.51,13.54,13.5,13.52,652712.0,12.2394,12.2666,12.2303,12.2485,652712.0
2015-11-18 12:00:00,13.52,13.57,13.52,13.56,412944.0,12.2485,12.2938,12.2485,12.2847,412944.0
2015-11-18 13:00:00,13.56,13.6,13.56,13.58,222672.0,12.2847,12.3209,12.2847,12.3028,222672.0
2015-11-18 14:00:00,13.57,13.67,13.56,13.67,275096.0,12.2938,12.3843,12.2847,12.3843,275096.0
2015-11-18 15:00:00,13.66,13.72,13.65,13.7,960492.0,12.3753,12.4296,12.3662,12.4115,960492.0
2015-11-19 09:30:00,13.74,13.75,13.66,13.69,333416.0,12.4478,12.4568,12.3753,12.4025,333416.0
2015-11-19 10:00:00,13.69,13.72,13.67,13.69,378164.0,12.4025,12.4296,12.3843,12.4025,378164.0
2015-11-19 11:00:00,13.69,13.74,13.67,13.68,399672.0,12.4025,12.4478,12.3843,12.3934,399672.0
2015-11-19 12:00:00,13.68,13.72,13.67,13.72,269524.0,12.3934,12.4296,12.3843,12.4296,269524.0
2015-11-19 13:00:00,13.72,13.72,13.66,13.67,273512.0,12.4296,12.4296,12.3753,12.3843,273512.0
2015-11-19 14:00:00,13.67,13.67,13.64,13.65,411676.0,12.3843,12.3843,12.3572,12.3662,411676.0
2015-11-19 15:00:00,13.65,13.67,13.63,13.65,1149580.0,12.3662,12.3843,12.3481,12.3662,1149580.0
2015-11-20 09:30:00,13.71,13.74,13.59,13.64,673812.0,12.4206,12.4478,12.3119,12.3572,673812.0
2015-11-20 10:00:00,13.64,13.7,13.62,13.63,631444.0,12.3572,12.4115,12.339,12.3481,631444.0
2015-11-20 11:00:00,13.63,13.66,13.62,13.62,398132.0,12.3481,12.3753,12.339,12.339,398132.0
2015-11-20 12:00:00,13.62,13.65,13.62,13.65,236692.0,12.339,12.3662,12.339,12.3662,236692.0
2015-11-20 13:00:00,13.65,13.66,13.63,13.65,272516.0,12.3662,12.3753,12.3481,12.3662,272516.0
2015-11-20 14:00:00,13.66,13.68,13.62,13.62,320180.0,12.3753,12.3934,12.339,12.339,320180.0
2015-11-20 15:00:00,13.62,13.71,13.61,13.69,992652.0,12.339,12.4206,12.33,12.4025,992652.0
2015-11-23 09:30:00,13.72,13.79,13.68,13.76,232972.0,12.4296,12.4931,12.3934,12.4659,232972.0
2015-11-23 10:00:00,13.76,13.83,13.74,13.83,289096.0,12.4659,12.5293,12.4478,12.5293,289096.0
2015-11-23 11:00:00,13.83,13.86,13.82,13.85,387088.0,12.5293,12.5565,12.5202,12.5474,387088.0
2015-11-23 12:00:00,13.85,13.85,13.81,13.82,362300.0,12.5474,12.5474,12.5112,12.5202,362300.0
2015-11-23 13:00:00,13.82,13.84,13.8,13.81,243744.0,12.5202,12.5384,12.5021,12.5112,243744.0
2015-11-23 14:00:00,13.81,13.81,13.71,13.76,264332.0,12.5112,12.5112,12.4206,12.4659,264332.0
2015-11-23 15:00:00,13.76,13.86,13.76,13.84,1785352.0,12.4659,12.5565,12.4659,12.5384,1785352.0
2015-11-24 09:30:00,13.77,13.81,13.72,13.78,695584.0,12.4749,12.5112,12.4296,12.484,695584.0
2015-11-24 10:00:00,13.78,13.8,13.64,13.65,646732.0,12.484,12.5021,12.3572,12.3662,646732.0
2015-11-24 11:00:00,13.65,13.68,13.61,13.67,785444.0,12.3662,12.3934,12.33,12.3843,785444.0
2015-11-24 12:00:00,13.68,13.72,13.67,13.71,367084.0,12.3934,12.4296,12.3843,12.4206,367084.0
2015-11-24 13:00:00,13.71,13.74,13.69,13.7,522664.0,12.4206,12.4478,12.4025,12.4115,522664.0
2015-11-24 14:00:00,13.7,13.7,13.65,13.7,881772.0,12.4115,12.4115,12.3662,12.4115,881772.0
2015-11-24 15:00:00,13.7,13.72,13.67,13.67,1042416.0,12.4115,12.4296,12.3843,12.3843,1042416.0
2015-11-25 09:30:00,13.67,13.74,13.67,13.72,118448.0,12.3843,12.4478,12.3843,12.4296,118448.0
2015-11-25 10:00:00,13.73,13.74,13.66,13.66,195856.0,12.4387,12.4478,12.3753,12.3753,195856.0
2015-11-25 11:00:00,13.67,13.72,13.65,13.71,345828.0,12.3843,12.4296,12.3662,12.4206,345828.0
2015-11-25 12:00:00,13.71,13.72,13.68,13.68,130896.0,12.4206,12.4296,12.3934,12.3934,130896.0
2015-11-25 13:00:00,13.68,13.69,13.66,13.68,140916.0,12.3934,12.4025,12.3753,12.3934,140916.0
2015-11-25 14:00:00,13.68,13.72,13.67,13.71,344336.0,12.3934,12.4296,12.3843,12.4206,344336.0
2015-11-25 15:00:00,13.71,13.71,13.68,13.69,635532.0,12.4206,12.4206,12.3934,12.4025,635532.0
2015-11-27 09:30:00,13.69,13.74,13.65,13.72,109164.0,12.4025,12.4478,12.3662,12.4296,109164.0
2015-11-27 10:00:00,13.72,13.76,13.69,13.73,189072.0,12.4296,12.4659,12.4025,12.4387,189072.0
2015-11-27 11:00:00,13.74,13.76,13.72,13.75,183128.0,12.4478,12.4659,12.4296,12.4568,183128.0
2015-11-27 12:00:00,13.76,13.77,13.74,13.74,427456.0,12.4659,12.4749,12.4478,12.4478,427456.0
2015-11-30 09:30:00,13.8,13.8,13.69,13.7,202576.0,12.5021,12.5021,12.4025,12.4115,202576.0
2015-11-30 10:00:00,13.7,13.82,13.7,13.76,271628.0,12.4115,12.5202,12.4115,12.4659,271628.0
2015-11-30 11:00:00,13.76,13.79,13.73,13.74,221144.0,12.4659,12.4931,12.4387,12.4478,221144.0
2015-11-30 12:00:00,13.74,13.77,13.74,13.74,161556.0,12.4478,12.4749,12.4478,12.4478,161556.0
2015-11-30 13:00:00,13.74,13.8,13.74,13.79,239100.0,12.4478,12.5021,12.4478,12.4931,239100.0
2015-11-30 14:00:00,13.79,13.81,13.76,13.76,340384.0,12.4931,12.5112,12.4659,12.4659,340384.0
2015-11-30 15:00:00,13.76,13.78,13.74,13.77,991104.0,12.4659,12.484,12.4478,12.4749,991104.0
2015-12-01 09:30:00,13.81,13.9,13.8,13.9,294596.0,12.5112,12.5927,12.5021,12.5927,294596.0
2015-12-01 10:00:00,13.9,13.91,13.8,13.9,637600.0,12.5927,12.6018,12.5021,12.5927,637600.0
2015-12-01 11:00:00,13.9,13.92,13.86,13.88,411160.0,12.5927,12.6108,12.5565,12.5746,411160.0
2015-12-01 12:00:00,13.88,13.9,13.88,13.89,167632.0,12.5746,12.5927,12.5746,12.5837,167632.0
2015-12-01 13:00:00,13.89,13.89,13.81,13.85,298252.0,12.5837,12.5837,12.5112,12.5474,298252.0
2015-12-01 14:00:00,13.85,13.87,13.84,13.85,334608.0,12.5474,12.5655,12.5384,12.5474,334608.0
2015-12-01 15:00:00,13.85,13.88,13.83,13.87,886728.0,12.5474,12.5746,12.5293,12.5655,886728.0
2015-12-02 09:30:00,13.88,13.92,13.85,13.88,273320.0,12.5746,12.6108,12.5474,12.5746,273320.0
2015-12-02 10:00:00,13.89,13.91,13.8,13.83,312552.0,12.5837,12.6018,12.5021,12.5293,312552.0
2015-12-02 11:00:00,13.84,13.84,13.77,13.79,202756.0,12.5384,12.5384,12.4749,12.4931,202756.0
2015-12-02 12:00:00,13.78,13.83,13.78,13.8,170532.0,12.484,12.5293,12.484,12.5021,170532.0
2015-12-02 13:00:00,13.79,13.79,13.71,13.72,336148.0,12.4931,12.4931,12.4206,12.4296,336148.0
2015-12-02 14:00:00,13.72,13.72,13.64,13.65,379812.0,12.4296,12.4296,12.3572,12.3662,379812.0
2015-12-02 15:00:00,13.64,13.69,13.63,13.64,996060.0,12.3572,12.4025,12.3481,12.3572,996060.0
2015-12-03 09:30:00,13.68,13.69,13.59,13.61,425868.0,12.3934,12.4025,12.3119,12.33,425868.0
2015-12-03 10:00:00,13.61,13.61,13.53,13.58,430988.0,12.33,12.33,12.2575,12.3028,430988.0
2015-12-03 11:00:00,13.58,13.62,13.55,13.57,371596.0,12.3028,12.339,12.2756,12.2938,371596.0
2015-12-03 12:00:00,13.57,13.58,13.48,13.49,163236.0,12.2938,12.3028,12.2122,12.2213,163236.0
2015-12-03 13:00:00,13.48,13.49,13.43,13.43,488112.0,12.2122,12.2213,12.1669,12.1669,488112.0
2015-12-03 14:00:00,13.43,13.44,13.36,13.4,345668.0,12.1669,12.176,12.1035,12.1397,345668.0
2015-12-03 15:00:00,13.4,13.41,13.34,13.41,1077544.0,12.1397,12.1488,12.0854,12.1488,1077544.0
2015-12-04 09:30:00,13.47,13.61,13.42,13.56,326532.0,12.2032,12.33,12.1579,12.2847,326532.0
2015-12-04 10:00:00,13.56,13.6,13.51,13.6,340384.0,12.2847,12.3209,12.2394,12.3209,340384.0
2015-12-04 11:00:00,13.61,13.62,13.56,13.56,246916.0,12.33,12.339,12.2847,12.2847,246916.0
2015-12-04 12:00:00,13.56,13.65,13.55,13.63,219804.0,12.2847,12.3662,12.2756,12.3481,219804.0
2015-12-04 13:00:00,13.63,13.69,13.63,13.66,353140.0,12.3481,12.4025,12.3481,12.3753,353140.0
2015-12-04 14:00:00,13.67,13.7,13.63,13.7,313088.0,12.3843,12.4115,12.3481,12.4115,313088.0
2015-12-04 15:00:00,13.7,13.71,13.67,13.7,1113168.0,12.4115,12.4206,12.3843,12.4115,1113168.0
2015-12-07 09:30:00,13.65,13.66,13.61,13.64,118680.0,12.3662,12.3753,12.33,12.3572,118680.0
2015-12-07 10:00:00,13.64,13.68,13.6,13.65,277728.0,12.3572,12.3934,12.3209,12.3662,277728.0
2015-12-07 11:00:00,13.65,13.73,13.65,13.73,270916.0,12.3662,12.4387,12.3662,12.4387,270916.0
2015-12-07 12:00:00,13.72,13.72,13.62,13.63,124008.0,12.4296,12.4296,12.339,12.3481,124008.0
2015-12-07 13:00:00,13.64,13.7,13.63,13.67,214140.0,12.3572,12.4115,12.3481,12.3843,214140.0
2015-12-07 14:00:00,13.67,13.71,13.66,13.67,185756.0,12.3843,12.4206,12.3753,12.3843,185756.0
2015-12-07 15:00:00,13.67,13.69,13.63,13.67,686656.0,12.3843,12.4025,12.3481,12.3843,686656.0
2015-12-08 09:30:00,13.54,13.59,13.49,13.54,270408.0,12.2666,12.3119,12.2213,12.2666,270408.0
2015-12-08 10:00:00,13.53,13.6,13.5,13.58,510200.0,12.2575,12.3209,12.2303,12.3028,510200.0
2015-12-08 11:00:00,13.59,13.68,13.58,13.62,313776.0,12.3119,12.3934,12.3028,12.339,313776.0
2015-12-08 12:00:00,13.62,13.62,13.56,13.62,186100.0,12.339,12.339,12.2847,12.339,186100.0
2015-12-08 13:00:00,13.62,13.63,13.59,13.63,234036.0,12.339,12.3481,12.3119,12.3481,234036.0
2015-12-08 14:00:00,13.63,13.69,13.59,13.59,387992.0,12.3481,12.4025,12.3119,12.3119,387992.0
2015-12-08 15:00:00,13.59,13.62,13.53,13.58,1078596.0,12.3119,12.339,12.2575,12.3028,1078596.0
2015-12-09 09:30:00,13.5,13.55,13.47,13.52,94700.0,12.2303,12.2756,12.2032,12.2485,94700.0
2015-12-09 10:00:00,13.53,13.64,13.52,13.59,216804.0,12.2575,12.3572,12.2485,12.3119,216804.0
2015-12-09 11:00:00,13.59,13.6,13.44,13.46,226512.0,12.3119,12.3209,12.176,12.1941,226512.0
2015-12-09 12:00:00,13.46,13.49,13.34,13.34,794152.0,12.1941,12.2213,12.0854,12.0854,794152.0
2015-12-09 13:00:00,13.35,13.52,13.34,13.49,797528.0,12.0944,12.2485,12.0854,12.2213,797528.0
2015-12-09 14:00:00,13.48,13.53,13.48,13.52,831992.0,12.2122,12.2575,12.2122,12.2485,831992.0
2015-12-09 15:00:00,13.52,13.55,13.46,13.47,1377732.0,12.2485,12.2756,12.1941,12.2032,1377732.0
2015-12-10 09:30:00,13.45,13.51,13.37,13.38,258652.0,12.185,12.2394,12.1126,12.1216,258652.0
2015-12-10 10:00:00,13.38,13.43,13.34,13.43,741152.0,12.1216,12.1669,12.0854,12.1669,741152.0
2015-12-10 11:00:00,13.43,13.45,13.4,13.4,476908.0,12.1669,12.185,12.1397,12.1397,476908.0
2015-12-10 12:00:00,13.4,13.47,13.37,13.46,352564.0,12.1397,12.2032,12.1126,12.1941,352564.0
2015-12-10 13:00:00,13.46,13.46,13.4,13.44,489860.0,12.1941,12.1941,12.1397,12.176,489860.0
2015-12-10 14:00:00,13.44,13.52,13.43,13.49,514980.0,12.176,12.2485,12.1669,12.2213,514980.0
2015-12-10 15:00:00,13.49,13.49,13.37,13.39,1170152.0,12.2213,12.2213,12.1126,12.1307,1170152.0
2015-12-11 09:30:00,13.25,13.3,13.15,13.22,239172.0,12.0358,12.0812,11.945,12.0085,239172.0
2015-12-11 10:00:00,13.21,13.29,13.19,13.2,384384.0,11.9995,12.0721,11.9813,11.9904,384384.0
2015-12-11 11:00:00,13.2,13.27,13.2,13.25,255464.0,11.9904,12.054,11.9904,12.0358,255464.0
2015-12-11 12:00:00,13.25,13.25,13.16,13.19,245868.0,12.0358,12.0358,11.954,11.9813,245868.0
2015-12-11 13:00:00,13.19,13.24,13.18,13.23,236924.0,11.9813,12.0267,11.9722,12.0176,236924.0
2015-12-11 14:00:00,13.24,13.25,13.15,13.16,428708.0,12.0267,12.0358,11.945,11.954,428708.0
2015-12-11 15:00:00,13.16,13.19,13.12,13.15,1070268.0,11.954,11.9813,11.9177,11.945,1070268.0
2015-12-14 09:30:00,13.15,13.25,13.12,13.19,355836.0,11.945,12.0358,11.9177,11.9813,355836.0
2015-12-14 10:00:00,13.2,13.26,13.1,13.13,401184.0,11.9904,12.0449,11.8995,11.9268,401184.0
2015-12-14 11:00:00,13.12,13.12,13.03,13.1,274804.0,11.9177,11.9177,11.836,11.8995,274804.0
2015-12-14 12:00:00,13.1,13.2,13.1,13.19,210920.0,11.8995,11.9904,11.8995,11.9813,210920.0
2015-12-14 13:00:00,13.2,13.21,13.09,13.11,133060.0,11.9904,11.9995,11.8905,11.9086,133060.0
2015-12-14 14:00:00,13.11,13.18,13.08,13.17,261260.0,11.9086,11.9722,11.8814,11.9631,261260.0
2015-12-14 15:00:00,13.17,13.22,13.13,13.21,954348.0,11.9631,12.0085,11.9268,11.9995,954348.0
2015-12-15 09:30:00,13.29,13.31,13.21,13.21,403444.0,12.0721,12.0903,11.9995,11.9995,403444.0
2015-12-15 10:00:00,13.21,13.23,13.08,13.09,488316.0,11.9995,12.0176,11.8814,11.8905,488316.0
2015-12-15 11:00:00,13.09,13.14,13.04,13.09,813736.0,11.8905,11.9359,11.845,11.8905,813736.0
2015-12-15 12:00:00,13.09,13.17,13.08,13.17,645080.0,11.8905,11.9631,11.8814,11.9631,645080.0
2015-12-15 13:00:00,13.17,13.17,13.1,13.12,616532.0,11.9631,11.9631,11.8995,11.9177,616532.0
2015-12-15 14:00:00,13.12,13.14,13.11,13.12,354772.0,11.9177,11.9359,11.9086,11.9177,354772.0
2015-12-15 15:00:00,13.12,13.15,13.09,13.11,1396548.0,11.9177,11.945,11.8905,11.9086,1396548.0
2015-12-16 09:30:00,13.18,13.26,13.18,13.21,245016.0,11.9722,12.0449,11.9722,11.9995,245016.0
2015-12-16 10:00:00,13.21,13.23,13.06,13.06,526064.0,11.9995,12.0176,11.8632,11.8632,526064.0
2015-12-16 11:00:00,13.06,13.12,13.05,13.09,413584.0,11.8632,11.9177,11.8541,11.8905,413584.0
2015-12-16 12:00:00,13.08,13.11,13.05,13.05,372248.0,11.8814,11.9086,11.8541,11.8541,372248.0
2015-12-16 13:00:00,13.06,13.11,13.05,13.1,417008.0,11.8632,11.9086,11.8541,11.8995,417008.0
2015-12-16 14:00:00,13.11,13.18,13.01,13.17,712756.0,11.9086,11.9722,11.8178,11.9631,712756.0
2015-12-16 15:00:00,13.18,13.27,13.15,13.22,1705692.0,11.9722,12.054,11.945,12.0085,1705692.0
2015-12-17 09:30:00,13.22,13.38,13.22,13.38,370988.0,12.0085,12.1539,12.0085,12.1539,370988.0
2015-12-17 10:00:00,13.37,13.37,13.19,13.2,472792.0,12.1448,12.1448,11.9813,11.9904,472792.0
2015-12-17 11:00:00,13.2,13.28,13.19,13.23,400320.0,11.9904,12.063,11.9813,12.0176,400320.0
2015-12-17 12:00:00,13.24,13.28,13.18,13.23,358564.0,12.0267,12.063,11.9722,12.0176,358564.0
2015-12-17 13:00:00,13.23,13.31,13.21,13.31,263684.0,12.0176,12.0903,11.9995,12.0903,263684.0
2015-12-17 14:00:00,13.31,13.34,13.21,13.25,771976.0,12.0903,12.1175,11.9995,12.0358,771976.0
2015-12-17 15:00:00,13.25,13.27,13.18,13.18,1718844.0,12.0358,12.054,11.9722,11.9722,1718844.0
2015-12-18 09:30:00,13.09,13.09,13.0,13.04,963612.0,11.8905,11.8905,11.8087,11.845,963612.0
2015-12-18 10:00:00,13.04,13.05,12.97,13.04,343956.0,11.845,11.8541,11.7814,11.845,343956.0
2015-12-18 11:00:00,13.03,13.12,13.02,13.04,457972.0,11.836,11.9177,11.8269,11.845,457972.0
2015-12-18 12:00:00,13.04,13.06,13.02,13.02,325352.0,11.845,11.8632,11.8269,11.8269,325352.0
2015-12-18 13:00:00,13.03,13.03,12.99,13.01,417144.0,11.836,11.836,11.7996,11.8178,417144.0
2015-12-18 14:00:00,13.01,13.06,13.0,13.02,521636.0,11.8178,11.8632,11.8087,11.8269,521636.0
2015-12-18 15:00:00,13.02,13.05,12.9,12.91,2542556.0,11.8269,11.8541,11.7179,11.7269,2542556.0
2015-12-21 09:30:00,13.03,13.15,13.03,13.06,129272.0,11.836,11.945,11.836,11.8632,129272.0
2015-12-21 10:00:00,13.06,13.08,13.01,13.01,359204.0,11.8632,11.8814,11.8178,11.8178,359204.0
2015-12-21 11:00:00,13.02,13.02,12.9,12.93,323540.0,11.8269,11.8269,11.7179,11.7451,323540.0
2015-12-21 12:00:00,12.93,12.95,12.9,12.94,244204.0,11.7451,11.7633,11.7179,11.7542,244204.0
2015-12-21 13:00:00,12.94,12.97,12.92,12.96,301188.0,11.7542,11.7814,11.736,11.7724,301188.0
2015-12-21 14:00:00,12.97,12.98,12.91,12.93,326460.0,11.7814,11.7905,11.7269,11.7451,326460.0
2015-12-21 15:00:00,12.92,13.03,12.9,13.03,1083600.0,11.736,11.836,11.7179,11.836,1083600.0
2015-12-22 09:30:00,13.11,13.17,13.07,13.1,289728.0,11.9086,11.9631,11.8723,11.8995,289728.0
2015-12-22 10:00:00,13.1,13.18,13.06,13.17,625208.0,11.8995,11.9722,11.8632,11.9631,625208.0
2015-12-22 11:00:00,13.17,13.18,13.12,13.17,340032.0,11.9631,11.9722,11.9177,11.9631,340032.0
2015-12-22 12:00:00,13.17,13.18,13.14,13.17,276940.0,11.9631,11.9722,11.9359,11.9631,276940.0
2015-12-22 13:00:00,13.17,13.22,13.15,13.21,261980.0,11.9631,12.0085,11.945,11.9995,261980.0
2015-12-22 14:00:00,13.22,13.22,13.19,13.22,310572.0,12.0085,12.0085,11.9813,12.0085,310572.0
2015-12-22 15:00:00,13.22,13.27,13.22,13.26,1024044.0,12.0085,12.054,12.0085,12.0449,1024044.0
2015-12-23 09:30:00,13.32,13.37,13.27,13.34,120936.0,12.0994,12.1448,12.054,12.1175,120936.0
2015-12-23 10:00:00,13.34,13.4,13.34,13.4,208844.0,12.1175,12.172,12.1175,12.172,208844.0
2015-12-23 11:00:00,13.39,13.43,13.37,13.42,393916.0,12.163,12.1993,12.1448,12.1902,393916.0
2015-12-23 12:00:00,13.42,13.43,13.4,13.42,332652.0,12.1902,12.1993,12.172,12.1902,332652.0
2015-12-23 13:00:00,13.42,13.42,13.35,13.38,306580.0,12.1902,12.1902,12.1266,12.1539,306580.0
2015-12-23 14:00:00,13.38,13.42,13.37,13.41,284740.0,12.1539,12.1902,12.1448,12.1811,284740.0
2015-12-23 15:00:00,13.42,13.42,13.35,13.38,678040.0,12.1902,12.1902,12.1266,12.1539,678040.0
2015-12-24 09:30:00,13.38,13.41,13.32,13.33,92188.0,12.1539,12.1811,12.0994,12.1085,92188.0
2015-12-24 10:00:00,13.31,13.36,13.31,13.35,148712.0,12.0903,12.1357,12.0903,12.1266,148712.0
2015-12-24 11:00:00,13.35,13.39,13.35,13.38,131940.0,12.1266,12.163,12.1266,12.1539,131940.0
2015-12-24 12:00:00,13.38,13.41,13.36,13.36,323244.0,12.1539,12.1811,12.1357,12.1357,323244.0
2015-12-28 09:30:00,13.32,13.38,13.3,13.36,89828.0,12.0994,12.1539,12.0812,12.1357,89828.0
2015-12-28 10:00:00,13.35,13.36,13.24,13.25,198420.0,12.1266,12.1357,12.0267,12.0358,198420.0
2015-12-28 11:00:00,13.24,13.28,13.2,13.21,218924.0,12.0267,12.063,11.9904,11.9995,218924.0
2015-12-28 12:00:00,13.21,13.23,13.19,13.22,125144.0,11.9995,12.0176,11.9813,12.0085,125144.0
2015-12-28 13:00:00,13.22,13.29,13.2,13.23,299864.0,12.0085,12.0721,11.9904,12.0176,299864.0
2015-12-28 14:00:00,13.23,13.26,13.21,13.25,183772.0,12.0176,12.0449,11.9995,12.0358,183772.0
2015-12-28 15:00:00,13.25,13.3,13.23,13.29,546564.0,12.0358,12.0812,12.0176,12.0721,546564.0
2015-12-29 09:30:00,13.4,13.42,13.31,13.37,115392.0,12.172,12.1902,12.0903,12.1448,115392.0
2015-12-29 10:00:00,13.37,13.4,13.33,13.34,162620.0,12.1448,12.172,12.1085,12.1175,162620.0
2015-12-29 11:00:00,13.34,13.36,13.27,13.29,171732.0,12.1175,12.1357,12.054,12.0721,171732.0
2015-12-29 12:00:00,13.3,13.31,13.28,13.29,111464.0,12.0812,12.0903,12.063,12.0721,111464.0
2015-12-29 13:00:00,13.29,13.35,13.29,13.34,110360.0,12.0721,12.1266,12.0721,12.1175,110360.0
2015-12-29 14:00:00,13.34,13.36,13.33,13.36,272536.0,12.1175,12.1357,12.1085,12.1357,272536.0
2015-12-29 15:00:00,13.36,13.39,13.36,13.36,609748.0,12.1357,12.163,12.1357,12.1357,609748.0
2015-12-30 09:30:00,13.35,13.38,13.33,13.33,124104.0,12.1266,12.1539,12.1085,12.1085,124104.0
2015-12-30 10:00:00,13.33,13.34,13.26,13.32,182500.0,12.1085,12.1175,12.0449,12.0994,182500.0
2015-12-30 11:00:00,13.32,13.33,13.29,13.3,159428.0,12.0994,12.1085,12.0721,12.0812,159428.0
2015-12-30 12:00:00,13.3,13.3,13.27,13.28,121856.0,12.0812,12.0812,12.054,12.063,121856.0
2015-12-30 13:00:00,13.28,13.3,13.26,13.3,119664.0,12.063,12.0812,12.0449,12.0812,119664.0
2015-12-30 14:00:00,13.3,13.33,13.3,13.32,140532.0,12.0812,12.1085,12.0812,12.0994,140532.0
2015-12-30 15:00:00,13.32,13.32,13.23,13.23,557968.0,12.0994,12.0994,12.0176,12.0176,557968.0
2015-12-31 09:30:00,13.2,13.2,13.13,13.17,81488.0,11.9904,11.9904,11.9268,11.9631,81488.0
2015-12-31 10:00:00,13.17,13.19,13.06,13.08,393272.0,11.9631,11.9813,11.8632,11.8814,393272.0
2015-12-31 11:00:00,13.09,13.17,13.06,13.17,251656.0,11.8905,11.9631,11.8632,11.9631,251656.0
2015-12-31 12:00:00,13.18,13.2,13.16,13.16,150496.0,11.9722,11.9904,11.954,11.954,150496.0
2015-12-31 13:00:00,13.16,13.18,13.13,13.16,151220.0,11.954,11.9722,11.9268,11.954,151220.0
2015-12-31 14:00:00,13.16,13.17,13.11,13.12,196608.0,11.954,11.9631,11.9086,11.9177,196608.0
2015-12-31 15:00:00,13.12,13.15,13.06,13.06,669944.0,11.9177,11.945,11.8632,11.8632,669944.0
2016-01-04 09:30:00,12.77,12.82,12.67,12.67,447108.0,11.5998,11.6452,11.5089,11.5089,447108.0
2016-01-04 10:00:00,12.67,12.7,12.63,12.66,673512.0,11.5089,11.5362,11.4726,11.4999,673512.0
2016-01-04 11:00:00,12.65,12.7,12.6,12.69,628704.0,11.4908,11.5362,11.4454,11.5271,628704.0
2016-01-04 12:00:00,12.68,12.72,12.65,12.71,335604.0,11.518,11.5544,11.4908,11.5453,335604.0
2016-01-04 13:00:00,12.71,12.72,12.67,12.68,567520.0,11.5453,11.5544,11.5089,11.518,567520.0
2016-01-04 14:00:00,12.67,12.72,12.64,12.65,544576.0,11.5089,11.5544,11.4817,11.4908,544576.0
2016-01-04 15:00:00,12.65,12.73,12.61,12.72,1766716.0,11.4908,11.5634,11.4544,11.5544,1766716.0
2016-01-05 09:30:00,12.72,12.8,12.67,12.68,386936.0,11.5544,11.627,11.5089,11.518,386936.0
2016-01-05 10:00:00,12.69,12.69,12.58,12.65,925872.0,11.5271,11.5271,11.4272,11.4908,925872.0
2016-01-05 11:00:00,12.65,12.66,12.58,12.63,644500.0,11.4908,11.4999,11.4272,11.4726,644500.0
2016-01-05 12:00:00,12.63,12.63,12.56,12.58,527552.0,11.4726,11.4726,11.409,11.4272,527552.0
2016-01-05 13:00:00,12.58,12.62,12.53,12.61,546864.0,11.4272,11.4635,11.3818,11.4544,546864.0
2016-01-05 14:00:00,12.61,12.64,12.57,12.63,1116980.0,11.4544,11.4817,11.4181,11.4726,1116980.0
2016-01-05 15:00:00,12.62,12.63,12.55,12.58,2913500.0,11.4635,11.4726,11.3999,11.4272,2913500.0
2016-01-06 09:30:00,12.38,12.43,12.3,12.38,1491532.0,11.2455,11.2909,11.1728,11.2455,1491532.0
2016-01-06 10:00:00,12.37,12.44,12.34,12.34,852256.0,11.2364,11.3,11.2092,11.2092,852256.0
2016-01-06 11:00:00,12.34,12.38,12.29,12.3,944836.0,11.2092,11.2455,11.1638,11.1728,944836.0
2016-01-06 12:00:00,12.3,12.37,12.29,12.34,518760.0,11.1728,11.2364,11.1638,11.2092,518760.0
2016-01-06 13:00:00,12.34,12.34,12.28,12.3,603516.0,11.2092,11.2092,11.1547,11.1728,603516.0
2016-01-06 14:00:00,12.3,12.36,12.29,12.3,716564.0,11.1728,11.2273,11.1638,11.1728,716564.0
2016-01-06 15:00:00,12.3,12.32,12.25,12.28,1934972.0,11.1728,11.191,11.1274,11.1547,1934972.0
2016-01-07 09:30:00,12.04,12.12,11.99,12.1,352520.0,10.9367,11.0093,10.8913,10.9912,352520.0
2016-01-07 10:00:00,12.1,12.14,12.05,12.13,472668.0,10.9912,11.0275,10.9458,11.0184,472668.0
2016-01-07 11:00:00,12.13,12.13,12.02,12.03,723612.0,11.0184,11.0184,10.9185,10.9276,723612.0
2016-01-07 12:00:00,12.03,12.06,12.0,12.01,402256.0,10.9276,10.9548,10.9003,10.9094,402256.0
2016-01-07 13:00:00,12.0,12.0,11.87,11.88,736340.0,10.9003,10.9003,10.7823,10.7913,736340.0
2016-01-07 14:00:00,11.88,11.88,11.77,11.81,1440760.0,10.7913,10.7913,10.6914,10.7278,1440760.0
2016-01-07 15:00:00,11.81,11.89,11.74,11.84,3132848.0,10.7278,10.8004,10.6642,10.755,3132848.0
2016-01-08 09:30:00,11.88,11.92,11.86,11.9,548404.0,10.7913,10.8277,10.7732,10.8095,548404.0
2016-01-08 10:00:00,11.9,11.9,11.8,11.87,850736.0,10.8095,10.8095,10.7187,10.7823,850736.0
2016-01-08 11:00:00,11.86,11.88,11.74,11.86,705772.0,10.7732,10.7913,10.6642,10.7732,705772.0
2016-01-08 12:00:00,11.87,11.9,11.84,11.9,828276.0,10.7823,10.8095,10.755,10.8095,828276.0
2016-01-08 13:00:00,11.91,11.91,11.8,11.8,327152.0,10.8186,10.8186,10.7187,10.7187,327152.0
2016-01-08 14:00:00,11.81,11.84,11.75,11.76,560072.0,10.7278,10.755,10.6732,10.6823,560072.0
2016-01-08 15:00:00,11.75,11.77,11.63,11.65,2189468.0,10.6732,10.6914,10.5642,10.5824,2189468.0
2016-01-11 09:30:00,11.76,11.82,11.61,11.63,588780.0,10.6823,10.7368,10.5461,10.5642,588780.0
2016-01-11 10:00:00,11.62,11.67,11.57,11.57,1064812.0,10.5552,10.6006,10.5097,10.5097,1064812.0
2016-01-11 11:00:00,11.57,11.59,11.51,11.53,905396.0,10.5097,10.5279,10.4552,10.4734,905396.0
2016-01-11 12:00:00,11.53,11.53,11.44,11.46,909472.0,10.4734,10.4734,10.3917,10.4098,909472.0
2016-01-11 13:00:00,11.46,11.47,11.36,11.42,739320.0,10.4098,10.4189,10.319,10.3735,739320.0
2016-01-11 14:00:00,11.42,11.54,11.4,11.48,1514416.0,10.3735,10.4825,10.3553,10.428,1514416.0
2016-01-11 15:00:00,11.48,11.63,11.44,11.57,2436780.0,10.428,10.5642,10.3917,10.5097,2436780.0
2016-01-12 09:30:00,11.72,11.74,11.64,11.72,1011636.0,10.646,10.6642,10.5733,10.646,1011636.0
2016-01-12 10:00:00,11.71,11.72,11.63,11.67,539384.0,10.6369,10.646,10.5642,10.6006,539384.0
2016-01-12 11:00:00,11.65,11.71,11.62,11.69,512268.0,10.5824,10.6369,10.5552,10.6187,512268.0
2016-01-12 12:00:00,11.69,11.7,11.6,11.6,534300.0,10.6187,10.6278,10.537,10.537,534300.0
2016-01-12 13:00:00,11.6,11.7,11.57,11.68,1126084.0,10.537,10.6278,10.5097,10.6097,1126084.0
2016-01-12 14:00:00,11.68,11.77,11.63,11.76,2583508.0,10.6097,10.6914,10.5642,10.6823,2583508.0
2016-01-12 15:00:00,11.76,11.88,11.73,11.85,3574756.0,10.6823,10.7913,10.6551,10.7641,3574756.0
2016-01-13 09:30:00,11.88,11.94,11.84,11.91,457028.0,10.7913,10.8458,10.755,10.8186,457028.0
2016-01-13 10:00:00,11.9,11.92,11.86,11.89,1009420.0,10.8095,10.8277,10.7732,10.8004,1009420.0
2016-01-13 11:00:00,11.89,11.89,11.81,11.82,627540.0,10.8004,10.8004,10.7278,10.7368,627540.0
2016-01-13 12:00:00,11.82,11.84,11.75,11.77,845416.0,10.7368,10.755,10.6732,10.6914,845416.0
2016-01-13 13:00:00,11.77,11.77,11.67,11.67,955264.0,10.6914,10.6914,10.6006,10.6006,955264.0
2016-01-13 14:00:00,11.67,11.72,11.59,11.66,2638176.0,10.6006,10.646,10.5279,10.5915,2638176.0
2016-01-13 15:00:00,11.66,11.72,11.63,11.64,4673636.0,10.5915,10.646,10.5642,10.5733,4673636.0
2016-01-14 09:30:00,11.72,11.74,11.55,11.56,330068.0,10.646,10.6642,10.4916,10.5007,330068.0
2016-01-14 10:00:00,11.56,11.73,11.53,11.63,1935508.0,10.5007,10.6551,10.4734,10.5642,1935508.0
2016-01-14 11:00:00,11.63,11.66,11.56,11.61,1066960.0,10.5642,10.5915,10.5007,10.5461,1066960.0
2016-01-14 12:00:00,11.62,11.64,11.58,11.6,1825796.0,10.5552,10.5733,10.5188,10.537,1825796.0
2016-01-14 13:00:00,11.61,11.72,11.6,11.7,2706288.0,10.5461,10.646,10.537,10.6278,2706288.0
2016-01-14 14:00:00,11.7,11.74,11.67,11.74,1498680.0,10.6278,10.6642,10.6006,10.6642,1498680.0
2016-01-14 15:00:00,11.74,11.77,11.65,11.68,2602536.0,10.6642,10.6914,10.5824,10.6097,2602536.0
2016-01-15 09:30:00,11.39,11.47,11.25,11.35,1175216.0,10.3462,10.4189,10.2191,10.3099,1175216.0
2016-01-15 10:00:00,11.35,11.48,11.31,11.43,1378132.0,10.3099,10.428,10.2736,10.3826,1378132.0
2016-01-15 11:00:00,11.43,11.49,11.39,11.44,1389396.0,10.3826,10.4371,10.3462,10.3917,1389396.0
2016-01-15 12:00:00,11.43,11.46,11.29,11.35,1505208.0,10.3826,10.4098,10.2554,10.3099,1505208.0
2016-01-15 13:00:00,11.35,11.38,11.29,11.37,1034628.0,10.3099,10.3372,10.2554,10.3281,1034628.0
2016-01-15 14:00:00,11.37,11.43,11.3,11.43,777788.0,10.3281,10.3826,10.2645,10.3826,777788.0
2016-01-15 15:00:00,11.43,11.43,11.32,11.36,4886196.0,10.3826,10.3826,10.2827,10.319,4886196.0
2016-01-19 09:30:00,11.51,11.64,11.44,11.61,1292340.0,10.4552,10.5733,10.3917,10.5461,1292340.0
2016-01-19 10:00:00,11.61,11.65,11.51,11.54,1049608.0,10.5461,10.5824,10.4552,10.4825,1049608.0
2016-01-19 11:00:00,11.53,11.58,11.47,11.55,1084884.0,10.4734,10.5188,10.4189,10.4916,1084884.0
2016-01-19 12:00:00,11.54,11.55,11.42,11.44,1105100.0,10.4825,10.4916,10.3735,10.3917,1105100.0
2016-01-19 13:00:00,11.45,11.45,11.37,11.43,1058784.0,10.4007,10.4007,10.3281,10.3826,1058784.0
2016-01-19 14:00:00,11.43,11.43,11.29,11.31,1628196.0,10.3826,10.3826,10.2554,10.2736,1628196.0
2016-01-19 15:00:00,11.31,11.42,11.31,11.35,3921908.0,10.2736,10.3735,10.2736,10.3099,3921908.0
2016-01-20 09:30:00,11.13,11.81,11.13,11.76,2311192.0,10.1101,10.7278,10.1101,10.6823,2311192.0
2016-01-20 10:00:00,11.76,11.82,11.54,11.67,3434672.0,10.6823,10.7368,10.4825,10.6006,3434672.0
2016-01-20 11:00:00,11.67,11.79,11.62,11.66,1295476.0,10.6006,10.7096,10.5552,10.5915,1295476.0
2016-01-20 12:00:00,11.66,11.69,11.54,11.63,930732.0,10.5915,10.6187,10.4825,10.5642,930732.0
2016-01-20 13:00:00,11.62,11.68,11.51,11.55,1497972.0,10.5552,10.6097,10.4552,10.4916,1497972.0
2016-01-20 14:00:00,11.54,11.63,11.35,11.58,2122608.0,10.4825,10.5642,10.3099,10.5188,2122608.0
2016-01-20 15:00:00,11.59,11.69,11.55,11.63,3753600.0,10.5279,10.6187,10.4916,10.5642,3753600.0
2016-01-21 09:30:00,11.73,11.99,11.66,11.82,1523780.0,10.6551,10.8913,10.5915,10.7368,1523780.0
2016-01-21 10:00:00,11.81,12.2,11.81,12.12,3547532.0,10.7278,11.082,10.7278,11.0093,3547532.0
2016-01-21 11:00:00,12.12,12.18,12.04,12.18,1852692.0,11.0093,11.0638,10.9367,11.0638,1852692.0
2016-01-21 12:00:00,12.18,12.26,12.16,12.17,1398492.0,11.0638,11.1365,11.0457,11.0548,1398492.0
2016-01-21 13:00:00,12.17,12.22,12.06,12.06,1333980.0,11.0548,11.1002,10.9548,10.9548,1333980.0
2016-01-21 14:00:00,12.07,12.08,11.91,11.99,1525848.0,10.9639,10.973,10.8186,10.8913,1525848.0
2016-01-21 15:00:00,12.0,12.01,11.92,11.94,2497200.0,10.9003,10.9094,10.8277,10.8458,2497200.0
2016-01-22 09:30:00,12.13,12.22,12.13,12.18,665500.0,11.0184,11.1002,11.0184,11.0638,665500.0
2016-01-22 10:00:00,12.19,12.24,12.16,12.18,1597584.0,11.0729,11.1183,11.0457,11.0638,1597584.0
2016-01-22 11:00:00,12.18,12.22,12.15,12.18,656852.0,11.0638,11.1002,11.0366,11.0638,656852.0
2016-01-22 12:00:00,12.17,12.18,12.14,12.18,368188.0,11.0548,11.0638,11.0275,11.0638,368188.0
2016-01-22 13:00:00,12.18,12.18,12.13,12.17,413612.0,11.0638,11.0638,11.0184,11.0548,413612.0
2016-01-22 14:00:00,12.17,12.19,12.13,12.15,823268.0,11.0548,11.0729,11.0184,11.0366,823268.0
2016-01-22 15:00:00,12.15,12.18,12.1,12.17,1801500.0,11.0366,11.0638,10.9912,11.0548,1801500.0
2016-01-25 09:30:00,12.13,12.18,12.02,12.05,493588.0,11.0184,11.0638,10.9185,10.9458,493588.0
2016-01-25 10:00:00,12.06,12.09,12.0,12.03,869044.0,10.9548,10.9821,10.9003,10.9276,869044.0
2016-01-25 11:00:00,12.03,12.09,12.01,12.08,605844.0,10.9276,10.9821,10.9094,10.973,605844.0
2016-01-25 12:00:00,12.08,12.16,12.07,12.15,727660.0,10.973,11.0457,10.9639,11.0366,727660.0
2016-01-25 13:00:00,12.14,12.17,12.11,12.12,537996.0,11.0275,11.0548,11.0003,11.0093,537996.0
2016-01-25 14:00:00,12.11,12.12,12.09,12.12,824236.0,11.0003,11.0093,10.9821,11.0093,824236.0
2016-01-25 15:00:00,12.12,12.14,12.02,12.04,1743288.0,11.0093,11.0275,10.9185,10.9367,1743288.0
2016-01-26 09:30:00,12.09,12.2,12.09,12.14,282984.0,10.9821,11.082,10.9821,11.0275,282984.0
2016-01-26 10:00:00,12.14,12.21,12.1,12.11,755228.0,11.0275,11.0911,10.9912,11.0003,755228.0
2016-01-26 11:00:00,12.11,12.2,12.11,12.16,646376.0,11.0003,11.082,11.0003,11.0457,646376.0
2016-01-26 12:00:00,12.16,12.23,12.16,12.2,1514124.0,11.0457,11.1093,11.0457,11.082,1514124.0
2016-01-26 13:00:00,12.21,12.24,12.19,12.22,559832.0,11.0911,11.1183,11.0729,11.1002,559832.0
2016-01-26 14:00:00,12.22,12.22,12.12,12.12,724836.0,11.1002,11.1002,11.0093,11.0093,724836.0
2016-01-26 15:00:00,12.12,12.16,12.08,12.14,1502432.0,11.0093,11.0457,10.973,11.0275,1502432.0
2016-01-27 09:30:00,12.1,12.14,12.08,12.08,196096.0,10.9912,11.0275,10.973,10.973,196096.0
2016-01-27 10:00:00,12.08,12.1,12.01,12.07,974740.0,10.973,10.9912,10.9094,10.9639,974740.0
2016-01-27 11:00:00,12.07,12.19,12.06,12.19,1031772.0,10.9639,11.0729,10.9548,11.0729,1031772.0
2016-01-27 12:00:00,12.19,12.21,12.15,12.16,538592.0,11.0729,11.0911,11.0366,11.0457,538592.0
2016-01-27 13:00:00,12.16,12.19,12.13,12.18,491168.0,11.0457,11.0729,11.0184,11.0638,491168.0
2016-01-27 14:00:00,12.18,12.21,12.08,12.09,1624112.0,11.0638,11.0911,10.973,10.9821,1624112.0
2016-01-27 15:00:00,12.09,12.11,12.01,12.1,2904560.0,10.9821,11.0003,10.9094,10.9912,2904560.0
2016-01-28 09:30:00,12.19,12.22,12.14,12.21,508928.0,11.0729,11.1002,11.0275,11.0911,508928.0
2016-01-28 10:00:00,12.21,12.21,12.07,12.13,983832.0,11.0911,11.0911,10.9639,11.0184,983832.0
2016-01-28 11:00:00,12.13,12.16,12.05,12.05,883500.0,11.0184,11.0457,10.9458,10.9458,883500.0
2016-01-28 12:00:00,12.05,12.15,12.05,12.13,392244.0,10.9458,11.0366,10.9458,11.0184,392244.0
2016-01-28 13:00:00,12.13,12.15,12.08,12.1,550144.0,11.0184,11.0366,10.973,10.9912,550144.0
2016-01-28 14:00:00,12.09,12.15,12.09,12.11,497188.0,10.9821,11.0366,10.9821,11.0003,497188.0
2016-01-28 15:00:00,12.11,12.14,12.08,12.12,1463260.0,11.0003,11.0275,10.973,11.0093,1463260.0
2016-01-29 09:30:00,12.2,12.33,12.2,12.33,387448.0,11.082,11.2001,11.082,11.2001,387448.0
2016-01-29 10:00:00,12.33,12.35,12.26,12.31,820640.0,11.2001,11.2183,11.1365,11.1819,820640.0
2016-01-29 11:00:00,12.31,12.34,12.26,12.33,525320.0,11.1819,11.2092,11.1365,11.2001,525320.0
2016-01-29 12:00:00,12.33,12.36,12.3,12.31,391492.0,11.2001,11.2273,11.1728,11.1819,391492.0
2016-01-29 13:00:00,12.31,12.32,12.29,12.3,530840.0,11.1819,11.191,11.1638,11.1728,530840.0
2016-01-29 14:00:00,12.3,12.35,12.27,12.35,606336.0,11.1728,11.2183,11.1456,11.2183,606336.0
2016-01-29 15:00:00,12.35,12.39,12.33,12.39,2246728.0,11.2183,11.2546,11.2001,11.2546,2246728.0
2016-02-01 09:30:00,12.28,12.33,12.26,12.31,322724.0,11.1547,11.2001,11.1365,11.1819,322724.0
2016-02-01 10:00:00,12.31,12.42,12.28,12.42,665828.0,11.1819,11.2819,11.1547,11.2819,665828.0
2016-02-01 11:00:00,12.41,12.49,12.4,12.45,879788.0,11.2728,11.3454,11.2637,11.3091,879788.0
2016-02-01 12:00:00,12.44,12.48,12.44,12.46,815396.0,11.3,11.3364,11.3,11.3182,815396.0
2016-02-01 13:00:00,12.46,12.5,12.43,12.44,652252.0,11.3182,11.3545,11.2909,11.3,652252.0
2016-02-01 14:00:00,12.44,12.47,12.4,12.46,473516.0,11.3,11.3273,11.2637,11.3182,473516.0
2016-02-01 15:00:00,12.46,12.53,12.46,12.47,1552008.0,11.3182,11.3818,11.3182,11.3273,1552008.0
2016-02-02 09:30:00,12.3,12.36,12.29,12.34,529436.0,11.1728,11.2273,11.1638,11.2092,529436.0
2016-02-02 10:00:00,12.34,12.44,12.33,12.37,937388.0,11.2092,11.3,11.2001,11.2364,937388.0
2016-02-02 11:00:00,12.37,12.41,12.33,12.33,812272.0,11.2364,11.2728,11.2001,11.2001,812272.0
2016-02-02 12:00:00,12.33,12.41,12.32,12.4,1709624.0,11.2001,11.2728,11.191,11.2637,1709624.0
2016-02-02 13:00:00,12.4,12.4,12.3,12.3,1449496.0,11.2637,11.2637,11.1728,11.1728,1449496.0
2016-02-02 14:00:00,12.3,12.34,12.29,12.32,1516776.0,11.1728,11.2092,11.1638,11.191,1516776.0
2016-02-02 15:00:00,12.32,12.35,12.27,12.3,3807732.0,11.191,11.2183,11.1456,11.1728,3807732.0
2016-02-03 09:30:00,12.37,12.4,12.28,12.33,676556.0,11.2364,11.2637,11.1547,11.2001,676556.0
2016-02-03 10:00:00,12.33,12.33,12.17,12.22,946980.0,11.2001,11.2001,11.0548,11.1002,946980.0
2016-02-03 11:00:00,12.22,12.24,12.14,12.18,845640.0,11.1002,11.1183,11.0275,11.0638,845640.0
2016-02-03 12:00:00,12.18,12.22,12.15,12.19,1270852.0,11.0638,11.1002,11.0366,11.0729,1270852.0
2016-02-03 13:00:00,12.19,12.2,12.1,12.13,874292.0,11.0729,11.082,10.9912,11.0184,874292.0
2016-02-03 14:00:00,12.13,12.3,12.13,12.27,1087064.0,11.0184,11.1728,11.0184,11.1456,1087064.0
2016-02-03 15:00:00,12.28,12.3,12.22,12.26,2041508.0,11.1547,11.1728,11.1002,11.1365,2041508.0
2016-02-04 09:30:00,12.26,12.33,12.2,12.31,395556.0,11.1365,11.2001,11.082,11.1819,395556.0
2016-02-04 10:00:00,12.29,12.4,12.28,12.39,762904.0,11.1638,11.2637,11.1547,11.2546,762904.0
2016-02-04 11:00:00,12.39,12.39,12.3,12.32,579792.0,11.2546,11.2546,11.1728,11.191,579792.0
2016-02-04 12:00:00,12.32,12.41,12.32,12.39,628992.0,11.191,11.2728,11.191,11.2546,628992.0
2016-02-04 13:00:00,12.39,12.44,12.37,12.4,730580.0,11.2546,11.3,11.2364,11.2637,730580.0
2016-02-04 14:00:00,12.4,12.4,12.28,12.33,894072.0,11.2637,11.2637,11.1547,11.2001,894072.0
2016-02-04 15:00:00,12.33,12.42,12.3,12.4,1122128.0,11.2001,11.2819,11.1728,11.2637,1122128.0
2016-02-05 09:30:00,12.32,12.41,12.31,12.38,460336.0,11.191,11.2728,11.1819,11.2455,460336.0
2016-02-05 10:00:00,12.38,12.41,12.29,12.29,1147152.0,11.2455,11.2728,11.1638,11.1638,1147152.0
2016-02-05 11:00:00,12.29,12.33,12.26,12.32,1046152.0,11.1638,11.2001,11.1365,11.191,1046152.0
2016-02-05 12:00:00,12.32,12.38,12.29,12.35,605880.0,11.191,11.2455,11.1638,11.2183,605880.0
2016-02-05 13:00:00,12.35,12.41,12.35,12.38,852496.0,11.2183,11.2728,11.2183,11.2455,852496.0
2016-02-05 14:00:00,12.38,12.38,12.33,12.37,1452132.0,11.2455,11.2455,11.2001,11.2364,1452132.0
2016-02-05 15:00:00,12.37,12.41,12.36,12.39,3503396.0,11.2364,11.2728,11.2273,11.2546,3503396.0
2016-02-08 09:30:00,12.24,12.36,12.22,12.28,504140.0,11.1183,11.2273,11.1002,11.1547,504140.0
2016-02-08 10:00:00,12.28,12.3,12.19,12.2,1432712.0,11.1547,11.1728,11.0729,11.082,1432712.0
2016-02-08 11:00:00,12.19,12.21,12.12,12.17,2005096.0,11.0729,11.0911,11.0093,11.0548,2005096.0
2016-02-08 12:00:00,12.18,12.22,12.13,12.2,1516996.0,11.0638,11.1002,11.0184,11.082,1516996.0
2016-02-08 13:00:00,12.2,12.23,12.09,12.1,2324692.0,11.082,11.1093,10.9821,10.9912,2324692.0
2016-02-08 14:00:00,12.1,12.12,12.05,12.05,1115696.0,10.9912,11.0093,10.9458,10.9458,1115696.0
2016-02-08 15:00:00,12.05,12.28,12.05,12.24,3019332.0,10.9458,11.1547,10.9458,11.1183,3019332.0
2016-02-09 09:30:00,12.12,12.31,12.08,12.24,316512.0,11.0093,11.1819,10.973,11.1183,316512.0
2016-02-09 10:00:00,12.24,12.31,12.2,12.21,727172.0,11.1183,11.1819,11.082,11.0911,727172.0
2016-02-09 11:00:00,12.21,12.32,12.21,12.24,918220.0,11.0911,11.191,11.0911,11.1183,918220.0
2016-02-09 12:00:00,12.23,12.26,12.17,12.18,997504.0,11.1093,11.1365,11.0548,11.0638,997504.0
2016-02-09 13:00:00,12.17,12.19,12.13,12.17,1073036.0,11.0548,11.0729,11.0184,11.0548,1073036.0
2016-02-09 14:00:00,12.17,12.26,12.15,12.23,920016.0,11.0548,11.1365,11.0366,11.1093,920016.0
2016-02-09 15:00:00,12.23,12.31,12.23,12.26,2673544.0,11.1093,11.1819,11.1093,11.1365,2673544.0
2016-02-10 09:30:00,12.34,12.44,12.33,12.43,150584.0,11.2092,11.3,11.2001,11.2909,150584.0
2016-02-10 10:00:00,12.43,12.51,12.37,12.45,408628.0,11.2909,11.3636,11.2364,11.3091,408628.0
2016-02-10 11:00:00,12.44,12.49,12.37,12.43,479380.0,11.3,11.3454,11.2364,11.2909,479380.0
2016-02-10 12:00:00,12.43,12.49,12.41,12.49,758652.0,11.2909,11.3454,11.2728,11.3454,758652.0
2016-02-10 13:00:00,12.49,12.56,12.46,12.47,730412.0,11.3454,11.409,11.3182,11.3273,730412.0
2016-02-10 14:00:00,12.47,12.5,12.43,12.44,643836.0,11.3273,11.3545,11.2909,11.3,643836.0
2016-02-10 15:00:00,12.44,12.48,12.4,12.43,3066484.0,11.3,11.3364,11.2637,11.2909,3066484.0
2016-02-11 09:30:00,12.19,12.33,12.15,12.29,316436.0,11.0729,11.2001,11.0366,11.1638,316436.0
2016-02-11 10:00:00,12.28,12.31,12.17,12.17,506668.0,11.1547,11.1819,11.0548,11.0548,506668.0
2016-02-11 11:00:00,12.17,12.2,12.12,12.18,468376.0,11.0548,11.082,11.0093,11.0638,468376.0
2016-02-11 12:00:00,12.18,12.24,12.16,12.23,423200.0,11.0638,11.1183,11.0457,11.1093,423200.0
2016-02-11 13:00:00,12.23,12.26,12.18,12.19,575940.0,11.1093,11.1365,11.0638,11.0729,575940.0
2016-02-11 14:00:00,12.19,12.3,12.13,12.27,1047460.0,11.0729,11.1728,11.0184,11.1456,1047460.0
2016-02-11 15:00:00,12.26,12.32,12.21,12.25,2020596.0,11.1365,11.191,11.0911,11.1274,2020596.0
2016-02-12 09:30:00,12.37,12.42,12.24,12.25,306372.0,11.2364,11.2819,11.1183,11.1274,306372.0
2016-02-12 10:00:00,12.24,12.33,12.22,12.27,372572.0,11.1183,11.2001,11.1002,11.1456,372572.0
2016-02-12 11:00:00,12.27,12.38,12.27,12.36,511404.0,11.1456,11.2455,11.1456,11.2273,511404.0
2016-02-12 12:00:00,12.36,12.42,12.35,12.38,581324.0,11.2273,11.2819,11.2183,11.2455,581324.0
2016-02-12 13:00:00,12.38,12.39,12.31,12.32,665908.0,11.2455,11.2546,11.1819,11.191,665908.0
2016-02-12 14:00:00,12.32,12.37,12.31,12.37,680788.0,11.191,11.2364,11.1819,11.2364,680788.0
2016-02-12 15:00:00,12.37,12.41,12.36,12.38,2153584.0,11.2364,11.2728,11.2273,11.2455,2153584.0
2016-02-16 09:30:00,12.56,12.61,12.49,12.55,219076.0,11.409,11.4544,11.3454,11.3999,219076.0
2016-02-16 10:00:00,12.55,12.6,12.51,12.58,268156.0,11.3999,11.4454,11.3636,11.4272,268156.0
2016-02-16 11:00:00,12.57,12.62,12.55,12.62,581092.0,11.4181,11.4635,11.3999,11.4635,581092.0
2016-02-16 12:00:00,12.63,12.69,12.6,12.68,340416.0,11.4726,11.5271,11.4454,11.518,340416.0
2016-02-16 13:00:00,12.68,12.72,12.68,12.71,359432.0,11.518,11.5544,11.518,11.5453,359432.0
2016-02-16 14:00:00,12.71,12.72,12.65,12.66,614048.0,11.5453,11.5544,11.4908,11.4999,614048.0
2016-02-16 15:00:00,12.67,12.71,12.64,12.68,1440112.0,11.5089,11.5453,11.4817,11.518,1440112.0
2016-02-17 09:30:00,12.75,12.84,12.74,12.84,153536.0,11.5816,11.6634,11.5725,11.6634,153536.0
2016-02-17 10:00:00,12.84,12.91,12.8,12.9,723460.0,11.6634,11.7269,11.627,11.7179,723460.0
2016-02-17 11:00:00,12.9,12.95,12.87,12.95,608900.0,11.7179,11.7633,11.6906,11.7633,608900.0
2016-02-17 12:00:00,12.95,12.99,12.92,12.97,670756.0,11.7633,11.7996,11.736,11.7814,670756.0
2016-02-17 13:00:00,12.97,12.97,12.9,12.91,357004.0,11.7814,11.7814,11.7179,11.7269,357004.0
2016-02-17 14:00:00,12.91,12.98,12.9,12.94,616692.0,11.7269,11.7905,11.7179,11.7542,616692.0
2016-02-17 15:00:00,12.94,13.01,12.94,13.0,1503636.0,11.7542,11.8178,11.7542,11.8087,1503636.0
2016-02-18 09:30:00,13.01,13.11,12.97,13.08,331648.0,11.8178,11.9086,11.7814,11.8814,331648.0
2016-02-18 10:00:00,13.08,13.12,13.06,13.09,640712.0,11.8814,11.9177,11.8632,11.8905,640712.0
2016-02-18 11:00:00,13.09,13.09,13.02,13.06,377360.0,11.8905,11.8905,11.8269,11.8632,377360.0
2016-02-18 12:00:00,13.06,13.09,13.04,13.06,323036.0,11.8632,11.8905,11.845,11.8632,323036.0
2016-02-18 13:00:00,13.06,13.06,13.01,13.05,537548.0,11.8632,11.8632,11.8178,11.8541,537548.0
2016-02-18 14:00:00,13.06,13.08,13.04,13.06,359432.0,11.8632,11.8814,11.845,11.8632,359432.0
2016-02-18 15:00:00,13.06,13.07,13.01,13.03,946040.0,11.8632,11.8723,11.8178,11.836,946040.0
2016-02-19 09:30:00,13.0,13.03,12.92,12.93,717916.0,11.8087,11.836,11.736,11.7451,717916.0
2016-02-19 10:00:00,12.93,12.99,12.91,12.97,550688.0,11.7451,11.7996,11.7269,11.7814,550688.0
2016-02-19 11:00:00,12.97,13.02,12.93,12.98,592740.0,11.7814,11.8269,11.7451,11.7905,592740.0
2016-02-19 12:00:00,12.98,13.01,12.96,12.98,532892.0,11.7905,11.8178,11.7724,11.7905,532892.0
2016-02-19 13:00:00,12.98,12.99,12.94,12.96,449040.0,11.7905,11.7996,11.7542,11.7724,449040.0
2016-02-19 14:00:00,12.96,13.0,12.96,12.97,878648.0,11.7724,11.8087,11.7724,11.7814,878648.0
2016-02-19 15:00:00,12.97,13.06,12.97,13.03,1513216.0,11.7814,11.8632,11.7814,11.836,1513216.0
2016-02-22 09:30:00,13.12,13.2,13.11,13.14,218276.0,11.9177,11.9904,11.9086,11.9359,218276.0
2016-02-22 10:00:00,13.13,13.16,13.1,13.13,406044.0,11.9268,11.954,11.8995,11.9268,406044.0
2016-02-22 11:00:00,13.13,13.13,13.05,13.06,425640.0,11.9268,11.9268,11.8541,11.8632,425640.0
2016-02-22 12:00:00,13.06,13.07,13.03,13.03,492864.0,11.8632,11.8723,11.836,11.836,492864.0
2016-02-22 13:00:00,13.03,13.12,13.03,13.12,282708.0,11.836,11.9177,11.836,11.9177,282708.0
2016-02-22 14:00:00,13.12,13.12,13.08,13.1,604340.0,11.9177,11.9177,11.8814,11.8995,604340.0
2016-02-22 15:00:00,13.1,13.14,13.08,13.13,1116508.0,11.8995,11.9359,11.8814,11.9268,1116508.0
2016-02-23 09:30:00,13.11,13.13,13.05,13.1,427852.0,11.9086,11.9268,11.8541,11.8995,427852.0
2016-02-23 10:00:00,13.09,13.12,13.06,13.07,628944.0,11.8905,11.9177,11.8632,11.8723,628944.0
2016-02-23 11:00:00,13.07,13.11,13.04,13.08,410908.0,11.8723,11.9086,11.845,11.8814,410908.0
2016-02-23 12:00:00,13.08,13.1,13.06,13.08,593480.0,11.8814,11.8995,11.8632,11.8814,593480.0
2016-02-23 13:00:00,13.07,13.08,13.03,13.05,518136.0,11.8723,11.8814,11.836,11.8541,518136.0
2016-02-23 14:00:00,13.05,13.07,13.02,13.05,607156.0,11.8541,11.8723,11.8269,11.8541,607156.0
2016-02-23 15:00:00,13.05,13.09,13.02,13.04,1183672.0,11.8541,11.8905,11.8269,11.845,1183672.0
2016-02-24 09:30:00,12.95,13.0,12.93,12.95,193728.0,11.7633,11.8087,11.7451,11.7633,193728.0
2016-02-24 10:00:00,12.94,12.96,12.87,12.95,534836.0,11.7542,11.7724,11.6906,11.7633,534836.0
2016-02-24 11:00:00,12.96,12.96,12.88,12.94,289792.0,11.7724,11.7724,11.6997,11.7542,289792.0
2016-02-24 12:00:00,12.94,13.0,12.92,12.97,360112.0,11.7542,11.8087,11.736,11.7814,360112.0
2016-02-24 13:00:00,12.98,13.01,12.96,12.98,280296.0,11.7905,11.8178,11.7724,11.7905,280296.0
2016-02-24 14:00:00,12.98,13.07,12.98,13.05,344360.0,11.7905,11.8723,11.7905,11.8541,344360.0
2016-02-24 15:00:00,13.05,13.12,13.04,13.11,628312.0,11.8541,11.9177,11.845,11.9086,628312.0
2016-02-25 09:30:00,13.11,13.2,13.03,13.04,485124.0,11.9086,11.9904,11.836,11.845,485124.0
2016-02-25 10:00:00,13.04,13.08,13.02,13.03,445520.0,11.845,11.8814,11.8269,11.836,445520.0
2016-02-25 11:00:00,13.03,13.06,12.98,13.05,373208.0,11.836,11.8632,11.7905,11.8541,373208.0
2016-02-25 12:00:00,13.05,13.05,13.01,13.03,321004.0,11.8541,11.8541,11.8178,11.836,321004.0
2016-02-25 13:00:00,13.04,13.1,13.03,13.06,378168.0,11.845,11.8995,11.836,11.8632,378168.0
2016-02-25 14:00:00,13.06,13.11,13.06,13.07,390848.0,11.8632,11.9086,11.8632,11.8723,390848.0
2016-02-25 15:00:00,13.07,13.19,13.07,13.18,975456.0,11.8723,11.9813,11.8723,11.9722,975456.0
2016-02-26 09:30:00,13.22,13.27,13.17,13.25,261848.0,12.0085,12.054,11.9631,12.0358,261848.0
2016-02-26 10:00:00,13.25,13.35,13.24,13.34,367388.0,12.0358,12.1266,12.0267,12.1175,367388.0
2016-02-26 11:00:00,13.34,13.34,13.26,13.29,232740.0,12.1175,12.1175,12.0449,12.0721,232740.0
2016-02-26 12:00:00,13.28,13.31,13.26,13.28,236240.0,12.063,12.0903,12.0449,12.063,236240.0
2016-02-26 13:00:00,13.28,13.29,13.21,13.23,133656.0,12.063,12.0721,11.9995,12.0176,133656.0
2016-02-26 14:00:00,13.23,13.24,13.19,13.2,230500.0,12.0176,12.0267,11.9813,11.9904,230500.0
2016-02-26 15:00:00,13.2,13.26,13.2,13.23,586256.0,11.9904,12.0449,11.9904,12.0176,586256.0
2016-02-29 09:30:00,13.23,13.3,13.22,13.26,211624.0,12.0176,12.0812,12.0085,12.0449,211624.0
2016-02-29 10:00:00,13.25,13.3,13.23,13.27,391732.0,12.0358,12.0812,12.0176,12.054,391732.0
2016-02-29 11:00:00,13.27,13.34,13.25,13.33,402136.0,12.054,12.1175,12.0358,12.1085,402136.0
2016-02-29 12:00:00,13.33,13.37,13.33,13.37,365924.0,12.1085,12.1448,12.1085,12.1448,365924.0
2016-02-29 13:00:00,13.37,13.42,13.36,13.41,580496.0,12.1448,12.1902,12.1357,12.1811,580496.0
2016-02-29 14:00:00,13.41,13.41,13.31,13.31,670028.0,12.1811,12.1811,12.0903,12.0903,670028.0
2016-02-29 15:00:00,13.31,13.31,13.27,13.27,1939676.0,12.0903,12.0903,12.054,12.054,1939676.0
2016-03-01 09:30:00,13.39,13.56,13.37,13.54,790816.0,12.163,12.3174,12.1448,12.2992,790816.0
2016-03-01 10:00:00,13.55,13.81,13.55,13.77,1846376.0,12.3083,12.5445,12.3083,12.5081,1846376.0
2016-03-01 11:00:00,13.78,13.84,13.77,13.79,1800956.0,12.5172,12.5717,12.5081,12.5263,1800956.0
2016-03-01 12:00:00,13.79,13.81,13.75,13.75,1075664.0,12.5263,12.5445,12.49,12.49,1075664.0
2016-03-01 13:00:00,13.75,13.75,13.66,13.69,1331236.0,12.49,12.49,12.4082,12.4355,1331236.0
2016-03-01 14:00:00,13.69,13.71,13.68,13.7,779516.0,12.4355,12.4536,12.4264,12.4446,779516.0
2016-03-01 15:00:00,13.7,13.72,13.68,13.72,3102556.0,12.4446,12.4627,12.4264,12.4627,3102556.0
2016-03-02 09:30:00,13.69,13.7,13.64,13.69,262060.0,12.4355,12.4446,12.3901,12.4355,262060.0
2016-03-02 10:00:00,13.68,13.77,13.67,13.74,418112.0,12.4264,12.5081,12.4173,12.4809,418112.0
2016-03-02 11:00:00,13.74,13.77,13.72,13.76,775352.0,12.4809,12.5081,12.4627,12.4991,775352.0
2016-03-02 12:00:00,13.75,13.77,13.75,13.76,428208.0,12.49,12.5081,12.49,12.4991,428208.0
2016-03-02 13:00:00,13.76,13.83,13.75,13.8,650216.0,12.4991,12.5626,12.49,12.5354,650216.0
2016-03-02 14:00:00,13.8,13.8,13.76,13.78,443956.0,12.5354,12.5354,12.4991,12.5172,443956.0
2016-03-02 15:00:00,13.78,13.81,13.76,13.8,1046292.0,12.5172,12.5445,12.4991,12.5354,1046292.0
2016-03-03 09:30:00,13.78,13.87,13.74,13.85,213736.0,12.5172,12.599,12.4809,12.5808,213736.0
2016-03-03 10:00:00,13.85,13.86,13.8,13.85,383564.0,12.5808,12.5899,12.5354,12.5808,383564.0
2016-03-03 11:00:00,13.84,13.85,13.75,13.83,355316.0,12.5717,12.5808,12.49,12.5626,355316.0
2016-03-03 12:00:00,13.83,13.83,13.8,13.81,264920.0,12.5626,12.5626,12.5354,12.5445,264920.0
2016-03-03 13:00:00,13.81,13.86,13.8,13.85,276936.0,12.5445,12.5899,12.5354,12.5808,276936.0
2016-03-03 14:00:00,13.85,13.89,13.84,13.88,467412.0,12.5808,12.6171,12.5717,12.6081,467412.0
2016-03-03 15:00:00,13.88,13.97,13.88,13.96,1659036.0,12.6081,12.6898,12.6081,12.6807,1659036.0
2016-03-04 09:30:00,14.0,14.0,13.94,13.97,518244.0,12.7171,12.7171,12.6626,12.6898,518244.0
2016-03-04 10:00:00,13.97,14.04,13.94,14.03,849180.0,12.6898,12.7534,12.6626,12.7443,849180.0
2016-03-04 11:00:00,14.03,14.13,14.03,14.09,762112.0,12.7443,12.8351,12.7443,12.7988,762112.0
2016-03-04 12:00:00,14.09,14.13,14.06,14.12,2323884.0,12.7988,12.8351,12.7716,12.8261,2323884.0
2016-03-04 13:00:00,14.12,14.14,14.11,14.13,524892.0,12.8261,12.8442,12.817,12.8351,524892.0
2016-03-04 14:00:00,14.13,14.13,14.01,14.04,704180.0,12.8351,12.8351,12.7261,12.7534,704180.0
2016-03-04 15:00:00,14.04,14.09,14.02,14.05,2179380.0,12.7534,12.7988,12.7352,12.7625,2179380.0
2016-03-07 09:30:00,13.94,14.01,13.92,14.01,419556.0,12.6626,12.7261,12.6444,12.7261,419556.0
2016-03-07 10:00:00,14.01,14.17,14.0,14.13,954228.0,12.7261,12.8715,12.7171,12.8351,954228.0
2016-03-07 11:00:00,14.13,14.22,14.11,14.21,495552.0,12.8351,12.9169,12.817,12.9078,495552.0
2016-03-07 12:00:00,14.21,14.22,14.13,14.15,451300.0,12.9078,12.9169,12.8351,12.8533,451300.0
2016-03-07 13:00:00,14.15,14.17,14.11,14.13,345284.0,12.8533,12.8715,12.817,12.8351,345284.0
2016-03-07 14:00:00,14.13,14.17,14.09,14.13,684600.0,12.8351,12.8715,12.7988,12.8351,684600.0
2016-03-07 15:00:00,14.13,14.21,14.12,14.18,1815540.0,12.8351,12.9078,12.8261,12.8806,1815540.0
2016-03-08 09:30:00,14.1,14.12,13.99,13.99,329228.0,12.8079,12.8261,12.708,12.708,329228.0
2016-03-08 10:00:00,13.99,14.01,13.94,13.96,760064.0,12.708,12.7261,12.6626,12.6807,760064.0
2016-03-08 11:00:00,13.96,13.99,13.93,13.93,382656.0,12.6807,12.708,12.6535,12.6535,382656.0
2016-03-08 12:00:00,13.93,13.98,13.93,13.95,661364.0,12.6535,12.6989,12.6535,12.6716,661364.0
2016-03-08 13:00:00,13.95,13.99,13.93,13.94,651184.0,12.6716,12.708,12.6535,12.6626,651184.0
2016-03-08 14:00:00,13.94,13.96,13.89,13.9,776224.0,12.6626,12.6807,12.6171,12.6262,776224.0
2016-03-08 15:00:00,13.9,13.93,13.86,13.92,2213936.0,12.6262,12.6535,12.5899,12.6444,2213936.0
2016-03-09 09:30:00,13.95,13.97,13.89,13.97,236816.0,12.6716,12.6898,12.6171,12.6898,236816.0
2016-03-09 10:00:00,13.96,13.97,13.92,13.95,372968.0,12.6807,12.6898,12.6444,12.6716,372968.0
2016-03-09 11:00:00,13.95,14.02,13.95,13.99,369560.0,12.6716,12.7352,12.6716,12.708,369560.0
2016-03-09 12:00:00,13.98,14.02,13.98,13.99,313676.0,12.6989,12.7352,12.6989,12.708,313676.0
2016-03-09 13:00:00,13.99,14.01,13.96,14.0,394756.0,12.708,12.7261,12.6807,12.7171,394756.0
2016-03-09 14:00:00,14.0,14.02,13.92,13.93,334084.0,12.7171,12.7352,12.6444,12.6535,334084.0
2016-03-09 15:00:00,13.93,13.95,13.88,13.95,923568.0,12.6535,12.6716,12.6081,12.6716,923568.0
2016-03-10 09:30:00,13.96,14.01,13.9,13.99,249176.0,12.6807,12.7261,12.6262,12.708,249176.0
2016-03-10 10:00:00,13.99,14.02,13.82,13.82,450560.0,12.708,12.7352,12.5536,12.5536,450560.0
2016-03-10 11:00:00,13.83,13.83,13.75,13.81,294376.0,12.5626,12.5626,12.49,12.5445,294376.0
2016-03-10 12:00:00,13.81,13.84,13.73,13.74,241504.0,12.5445,12.5717,12.4718,12.4809,241504.0
2016-03-10 13:00:00,13.74,13.79,13.72,13.76,287100.0,12.4809,12.5263,12.4627,12.4991,287100.0
2016-03-10 14:00:00,13.77,13.85,13.72,13.84,321752.0,12.5081,12.5808,12.4627,12.5717,321752.0
2016-03-10 15:00:00,13.84,13.88,13.8,13.86,913724.0,12.5717,12.6081,12.5354,12.5899,913724.0
2016-03-11 09:30:00,13.99,13.99,13.9,13.97,314124.0,12.7397,12.7397,12.6577,12.7214,314124.0
2016-03-11 10:00:00,13.98,14.04,13.96,14.02,438976.0,12.7305,12.7852,12.7123,12.767,438976.0
2016-03-11 11:00:00,14.03,14.06,14.0,14.04,217792.0,12.7761,12.8034,12.7488,12.7852,217792.0
2016-03-11 12:00:00,14.04,14.05,13.99,13.99,260052.0,12.7852,12.7943,12.7397,12.7397,260052.0
2016-03-11 13:00:00,13.99,14.01,13.97,14.01,225116.0,12.7397,12.7579,12.7214,12.7579,225116.0
2016-03-11 14:00:00,14.01,14.01,13.95,13.96,386184.0,12.7579,12.7579,12.7032,12.7123,386184.0
2016-03-11 15:00:00,13.96,14.05,13.96,14.04,881484.0,12.7123,12.7943,12.7123,12.7852,881484.0
2016-03-14 09:30:00,13.88,13.95,13.79,13.9,458768.0,12.6395,12.7032,12.5575,12.6577,458768.0
2016-03-14 10:00:00,13.9,13.95,13.87,13.87,432640.0,12.6577,12.7032,12.6304,12.6304,432640.0
2016-03-14 11:00:00,13.87,13.91,13.87,13.87,745876.0,12.6304,12.6668,12.6304,12.6304,745876.0
2016-03-14 12:00:00,13.87,13.91,13.87,13.89,379020.0,12.6304,12.6668,12.6304,12.6486,379020.0
2016-03-14 13:00:00,13.89,13.91,13.88,13.89,497212.0,12.6486,12.6668,12.6395,12.6486,497212.0
2016-03-14 14:00:00,13.89,13.92,13.87,13.91,641712.0,12.6486,12.6759,12.6304,12.6668,641712.0
2016-03-14 15:00:00,13.91,13.94,13.9,13.92,1417256.0,12.6668,12.6941,12.6577,12.6759,1417256.0
2016-03-15 09:30:00,13.8,13.81,13.74,13.77,1457956.0,12.5666,12.5757,12.512,12.5393,1457956.0
2016-03-15 10:00:00,13.77,13.89,13.76,13.88,838348.0,12.5393,12.6486,12.5302,12.6395,838348.0
2016-03-15 11:00:00,13.88,13.91,13.86,13.87,684804.0,12.6395,12.6668,12.6213,12.6304,684804.0
2016-03-15 12:00:00,13.87,13.9,13.86,13.89,232824.0,12.6304,12.6577,12.6213,12.6486,232824.0
2016-03-15 13:00:00,13.89,13.9,13.88,13.89,402860.0,12.6486,12.6577,12.6395,12.6486,402860.0
2016-03-15 14:00:00,13.89,13.91,13.87,13.87,326644.0,12.6486,12.6668,12.6304,12.6304,326644.0
2016-03-15 15:00:00,13.87,13.9,13.85,13.88,1247660.0,12.6304,12.6577,12.6122,12.6395,1247660.0
2016-03-16 09:30:00,13.89,13.97,13.88,13.96,197016.0,12.6486,12.7214,12.6395,12.7123,197016.0
2016-03-16 10:00:00,13.96,13.97,13.92,13.94,339368.0,12.7123,12.7214,12.6759,12.6941,339368.0
2016-03-16 11:00:00,13.94,13.96,13.93,13.96,266128.0,12.6941,12.7123,12.685,12.7123,266128.0
2016-03-16 12:00:00,13.96,14.0,13.95,13.99,406064.0,12.7123,12.7488,12.7032,12.7397,406064.0
2016-03-16 13:00:00,13.99,14.03,13.97,14.03,595532.0,12.7397,12.7761,12.7214,12.7761,595532.0
2016-03-16 14:00:00,14.02,14.12,14.02,14.06,1287372.0,12.767,12.858,12.767,12.8034,1287372.0
2016-03-16 15:00:00,14.06,14.14,14.06,14.11,1704780.0,12.8034,12.8762,12.8034,12.8489,1704780.0
2016-03-17 09:30:00,14.07,14.15,14.02,14.15,201088.0,12.8125,12.8854,12.767,12.8854,201088.0
2016-03-17 10:00:00,14.15,14.28,14.13,14.27,362424.0,12.8854,13.0037,12.8671,12.9946,362424.0
2016-03-17 11:00:00,14.27,14.28,14.24,14.25,373912.0,12.9946,13.0037,12.9673,12.9764,373912.0
2016-03-17 12:00:00,14.25,14.32,14.24,14.29,337576.0,12.9764,13.0402,12.9673,13.0128,337576.0
2016-03-17 13:00:00,14.29,14.33,14.27,14.33,323904.0,13.0128,13.0493,12.9946,13.0493,323904.0
2016-03-17 14:00:00,14.33,14.34,14.29,14.3,430264.0,13.0493,13.0584,13.0128,13.0219,430264.0
2016-03-17 15:00:00,14.3,14.32,14.27,14.28,872572.0,13.0219,13.0402,12.9946,13.0037,872572.0
2016-03-18 09:30:00,14.36,14.47,14.31,14.47,1442824.0,13.0766,13.1768,13.0311,13.1768,1442824.0
2016-03-18 10:00:00,14.46,14.5,14.42,14.43,253592.0,13.1676,13.2041,13.1312,13.1403,253592.0
2016-03-18 11:00:00,14.44,14.45,14.42,14.42,505768.0,13.1494,13.1585,13.1312,13.1312,505768.0
2016-03-18 12:00:00,14.42,14.44,14.4,14.42,767192.0,13.1312,13.1494,13.113,13.1312,767192.0
2016-03-18 13:00:00,14.42,14.42,14.37,14.39,262208.0,13.1312,13.1312,13.0857,13.1039,262208.0
2016-03-18 14:00:00,14.4,14.4,14.38,14.4,286048.0,13.113,13.113,13.0948,13.113,286048.0
2016-03-18 15:00:00,14.4,14.43,14.4,14.41,1186020.0,13.113,13.1403,13.113,13.1221,1186020.0
2016-03-21 09:30:00,14.4,14.41,14.32,14.35,247676.0,13.113,13.1221,13.0402,13.0675,247676.0
2016-03-21 10:00:00,14.34,14.39,14.3,14.3,1387784.0,13.0584,13.1039,13.0219,13.0219,1387784.0
2016-03-21 11:00:00,14.3,14.36,14.3,14.3,762860.0,13.0219,13.0766,13.0219,13.0219,762860.0
2016-03-21 12:00:00,14.3,14.31,14.25,14.26,275288.0,13.0219,13.0311,12.9764,12.9855,275288.0
2016-03-21 13:00:00,14.25,14.29,14.25,14.27,376196.0,12.9764,13.0128,12.9764,12.9946,376196.0
2016-03-21 14:00:00,14.27,14.31,14.25,14.3,308536.0,12.9946,13.0311,12.9764,13.0219,308536.0
2016-03-21 15:00:00,14.3,14.3,14.28,14.3,828036.0,13.0219,13.0219,13.0037,13.0219,828036.0
2016-03-22 09:30:00,14.26,14.34,14.22,14.34,173032.0,12.9855,13.0584,12.9491,13.0584,173032.0
2016-03-22 10:00:00,14.33,14.38,14.33,14.34,404308.0,13.0493,13.0948,13.0493,13.0584,404308.0
2016-03-22 11:00:00,14.34,14.36,14.32,14.34,278048.0,13.0584,13.0766,13.0402,13.0584,278048.0
2016-03-22 12:00:00,14.33,14.39,14.32,14.39,320520.0,13.0493,13.1039,13.0402,13.1039,320520.0
2016-03-22 13:00:00,14.39,14.4,14.35,14.37,212584.0,13.1039,13.113,13.0675,13.0857,212584.0
2016-03-22 14:00:00,14.37,14.38,14.35,14.35,304416.0,13.0857,13.0948,13.0675,13.0675,304416.0
2016-03-22 15:00:00,14.35,14.36,14.31,14.32,791780.0,13.0675,13.0766,13.0311,13.0402,791780.0
2016-03-23 09:30:00,14.31,14.31,14.22,14.24,216740.0,13.0311,13.0311,12.9491,12.9673,216740.0
2016-03-23 10:00:00,14.25,14.26,14.19,14.22,274132.0,12.9764,12.9855,12.9218,12.9491,274132.0
2016-03-23 11:00:00,14.22,14.26,14.21,14.22,195164.0,12.9491,12.9855,12.94,12.9491,195164.0
2016-03-23 12:00:00,14.22,14.29,14.22,14.26,247764.0,12.9491,13.0128,12.9491,12.9855,247764.0
2016-03-23 13:00:00,14.26,14.27,14.24,14.26,219648.0,12.9855,12.9946,12.9673,12.9855,219648.0
2016-03-23 14:00:00,14.26,14.29,14.19,14.2,310176.0,12.9855,13.0128,12.9218,12.9309,310176.0
2016-03-23 15:00:00,14.2,14.23,14.19,14.21,579840.0,12.9309,12.9582,12.9218,12.94,579840.0
2016-03-24 09:30:00,14.15,14.17,14.08,14.15,167192.0,12.8854,12.9036,12.8216,12.8854,167192.0
2016-03-24 10:00:00,14.16,14.31,14.15,14.26,1354264.0,12.8945,13.0311,12.8854,12.9855,1354264.0
2016-03-24 11:00:00,14.26,14.28,14.22,14.28,1219124.0,12.9855,13.0037,12.9491,13.0037,1219124.0
2016-03-24 12:00:00,14.28,14.36,14.28,14.34,1318492.0,13.0037,13.0766,13.0037,13.0584,1318492.0
2016-03-24 13:00:00,14.33,14.34,14.29,14.31,210304.0,13.0493,13.0584,13.0128,13.0311,210304.0
2016-03-24 14:00:00,14.31,14.31,14.28,14.29,194456.0,13.0311,13.0311,13.0037,13.0128,194456.0
2016-03-24 15:00:00,14.29,14.31,14.28,14.3,569276.0,13.0128,13.0311,13.0037,13.0219,569276.0
2016-03-28 09:30:00,14.33,14.36,14.3,14.34,185532.0,13.0493,13.0766,13.0219,13.0584,185532.0
2016-03-28 10:00:00,14.34,14.37,14.28,14.31,954092.0,13.0584,13.0857,13.0037,13.0311,954092.0
2016-03-28 11:00:00,14.31,14.32,14.24,14.27,305652.0,13.0311,13.0402,12.9673,12.9946,305652.0
2016-03-28 12:00:00,14.28,14.34,14.28,14.33,167972.0,13.0037,13.0584,13.0037,13.0493,167972.0
2016-03-28 13:00:00,14.33,14.33,14.3,14.33,169916.0,13.0493,13.0493,13.0219,13.0493,169916.0
2016-03-28 14:00:00,14.32,14.34,14.28,14.29,256184.0,13.0402,13.0584,13.0037,13.0128,256184.0
2016-03-28 15:00:00,14.29,14.32,14.28,14.3,513112.0,13.0128,13.0402,13.0037,13.0219,513112.0
2016-03-29 09:30:00,14.23,14.29,14.19,14.28,134456.0,12.9582,13.0128,12.9218,13.0037,134456.0
2016-03-29 10:00:00,14.29,14.3,14.26,14.3,119268.0,13.0128,13.0219,12.9855,13.0219,119268.0
2016-03-29 11:00:00,14.3,14.31,14.27,14.29,126220.0,13.0219,13.0311,12.9946,13.0128,126220.0
2016-03-29 12:00:00,14.3,14.36,14.29,14.33,170176.0,13.0219,13.0766,13.0128,13.0493,170176.0
2016-03-29 13:00:00,14.32,14.37,14.31,14.37,347216.0,13.0402,13.0857,13.0311,13.0857,347216.0
2016-03-29 14:00:00,14.36,14.42,14.35,14.4,370244.0,13.0766,13.1312,13.0675,13.113,370244.0
2016-03-29 15:00:00,14.4,14.45,14.4,14.44,1304480.0,13.113,13.1585,13.113,13.1494,1304480.0
2016-03-30 09:30:00,14.52,14.58,14.44,14.55,637948.0,13.2223,13.2769,13.1494,13.2496,637948.0
2016-03-30 10:00:00,14.55,14.59,14.44,14.45,1008820.0,13.2496,13.286,13.1494,13.1585,1008820.0
2016-03-30 11:00:00,14.45,14.48,14.41,14.43,204956.0,13.1585,13.1859,13.1221,13.1403,204956.0
2016-03-30 12:00:00,14.44,14.44,14.4,14.41,217396.0,13.1494,13.1494,13.113,13.1221,217396.0
2016-03-30 13:00:00,14.41,14.43,14.38,14.39,243384.0,13.1221,13.1403,13.0948,13.1039,243384.0
2016-03-30 14:00:00,14.39,14.42,14.38,14.42,447748.0,13.1039,13.1312,13.0948,13.1312,447748.0
2016-03-30 15:00:00,14.42,14.48,14.41,14.43,1072800.0,13.1312,13.1859,13.1221,13.1403,1072800.0
2016-03-31 09:30:00,14.43,14.49,14.41,14.43,338908.0,13.1403,13.195,13.1221,13.1403,338908.0
2016-03-31 10:00:00,14.42,14.46,14.38,14.44,451820.0,13.1312,13.1676,13.0948,13.1494,451820.0
2016-03-31 11:00:00,14.44,14.45,14.4,14.44,631136.0,13.1494,13.1585,13.113,13.1494,631136.0
2016-03-31 12:00:00,14.43,14.49,14.42,14.49,489720.0,13.1403,13.195,13.1312,13.195,489720.0
2016-03-31 13:00:00,14.49,14.49,14.42,14.44,591804.0,13.195,13.195,13.1312,13.1494,591804.0
2016-03-31 14:00:00,14.44,14.44,14.4,14.42,340472.0,13.1494,13.1494,13.113,13.1312,340472.0
2016-03-31 15:00:00,14.42,14.49,14.4,14.45,1062368.0,13.1312,13.195,13.113,13.1585,1062368.0
2016-04-01 09:30:00,14.36,14.4,14.25,14.28,200684.0,13.0766,13.113,12.9764,13.0037,200684.0
2016-04-01 10:00:00,14.28,14.46,14.24,14.46,320528.0,13.0037,13.1676,12.9673,13.1676,320528.0
2016-04-01 11:00:00,14.46,14.48,14.43,14.46,276524.0,13.1676,13.1859,13.1403,13.1676,276524.0
2016-04-01 12:00:00,14.46,14.52,14.45,14.5,752912.0,13.1676,13.2223,13.1585,13.2041,752912.0
2016-04-01 13:00:00,14.5,14.58,14.49,14.57,553068.0,13.2041,13.2769,13.195,13.2678,553068.0
2016-04-01 14:00:00,14.57,14.61,14.56,14.6,393684.0,13.2678,13.3042,13.2587,13.2951,393684.0
2016-04-01 15:00:00,14.6,14.64,14.6,14.63,1169088.0,13.2951,13.3316,13.2951,13.3225,1169088.0
2016-04-04 09:30:00,14.65,14.66,14.6,14.65,226000.0,13.3407,13.3498,13.2951,13.3407,226000.0
2016-04-04 10:00:00,14.65,14.66,14.56,14.56,464852.0,13.3407,13.3498,13.2587,13.2587,464852.0
2016-04-04 11:00:00,14.56,14.59,14.55,14.59,316456.0,13.2587,13.286,13.2496,13.286,316456.0
2016-04-04 12:00:00,14.59,14.63,14.58,14.61,377156.0,13.286,13.3225,13.2769,13.3042,377156.0
2016-04-04 13:00:00,14.61,14.61,14.56,14.56,242352.0,13.3042,13.3042,13.2587,13.2587,242352.0
2016-04-04 14:00:00,14.56,14.56,14.52,14.54,370776.0,13.2587,13.2587,13.2223,13.2405,370776.0
2016-04-04 15:00:00,14.54,14.56,14.53,14.56,875436.0,13.2405,13.2587,13.2314,13.2587,875436.0
2016-04-05 09:30:00,14.48,14.55,14.47,14.51,473728.0,13.1859,13.2496,13.1768,13.2132,473728.0
2016-04-05 10:00:00,14.52,14.56,14.46,14.48,551096.0,13.2223,13.2587,13.1676,13.1859,551096.0
2016-04-05 11:00:00,14.48,14.55,14.46,14.54,761432.0,13.1859,13.2496,13.1676,13.2405,761432.0
2016-04-05 12:00:00,14.54,14.58,14.52,14.57,631256.0,13.2405,13.2769,13.2223,13.2678,631256.0
2016-04-05 13:00:00,14.57,14.61,14.56,14.6,442944.0,13.2678,13.3042,13.2587,13.2951,442944.0
2016-04-05 14:00:00,14.6,14.63,14.57,14.61,759424.0,13.2951,13.3225,13.2678,13.3042,759424.0
2016-04-05 15:00:00,14.61,14.62,14.54,14.55,1486128.0,13.3042,13.3133,13.2405,13.2496,1486128.0
2016-04-06 09:30:00,14.51,14.6,14.46,14.49,202760.0,13.2132,13.2951,13.1676,13.195,202760.0
2016-04-06 10:00:00,14.49,14.56,14.47,14.56,368572.0,13.195,13.2587,13.1768,13.2587,368572.0
2016-04-06 11:00:00,14.56,14.63,14.55,14.6,321348.0,13.2587,13.3225,13.2496,13.2951,321348.0
2016-04-06 12:00:00,14.6,14.61,14.56,14.58,146304.0,13.2951,13.3042,13.2587,13.2769,146304.0
2016-04-06 13:00:00,14.58,14.61,14.58,14.59,152336.0,13.2769,13.3042,13.2769,13.286,152336.0
2016-04-06 14:00:00,14.58,14.59,14.52,14.56,385540.0,13.2769,13.286,13.2223,13.2587,385540.0
2016-04-06 15:00:00,14.56,14.63,14.55,14.6,925592.0,13.2587,13.3225,13.2496,13.2951,925592.0
2016-04-07 09:30:00,14.52,14.58,14.5,14.56,183492.0,13.2223,13.2769,13.2041,13.2587,183492.0
2016-04-07 10:00:00,14.56,14.58,14.47,14.49,770052.0,13.2587,13.2769,13.1768,13.195,770052.0
2016-04-07 11:00:00,14.49,14.51,14.46,14.51,410812.0,13.195,13.2132,13.1676,13.2132,410812.0
2016-04-07 12:00:00,14.51,14.52,14.49,14.51,340976.0,13.2132,13.2223,13.195,13.2132,340976.0
2016-04-07 13:00:00,14.52,14.54,14.45,14.47,252944.0,13.2223,13.2405,13.1585,13.1768,252944.0
2016-04-07 14:00:00,14.47,14.47,14.41,14.41,1074112.0,13.1768,13.1768,13.1221,13.1221,1074112.0
2016-04-07 15:00:00,14.41,14.47,14.4,14.45,2931064.0,13.1221,13.1768,13.113,13.1585,2931064.0
2016-04-08 09:30:00,14.55,14.69,14.55,14.69,179516.0,13.2496,13.3771,13.2496,13.3771,179516.0
2016-04-08 10:00:00,14.69,14.72,14.67,14.69,242048.0,13.3771,13.4044,13.3589,13.3771,242048.0
2016-04-08 11:00:00,14.69,14.7,14.58,14.64,211060.0,13.3771,13.3862,13.2769,13.3316,211060.0
2016-04-08 12:00:00,14.64,14.69,14.64,14.69,383724.0,13.3316,13.3771,13.3316,13.3771,383724.0
2016-04-08 13:00:00,14.69,14.69,14.64,14.65,295148.0,13.3771,13.3771,13.3316,13.3407,295148.0
2016-04-08 14:00:00,14.65,14.65,14.56,14.57,242412.0,13.3407,13.3407,13.2587,13.2678,242412.0
2016-04-08 15:00:00,14.57,14.6,14.54,14.59,772648.0,13.2678,13.2951,13.2405,13.286,772648.0
2016-04-11 09:30:00,14.62,14.73,14.56,14.72,155436.0,13.3133,13.4135,13.2587,13.4044,155436.0
2016-04-11 10:00:00,14.72,14.78,14.64,14.64,339100.0,13.4044,13.459,13.3316,13.3316,339100.0
2016-04-11 11:00:00,14.64,14.64,14.55,14.6,294040.0,13.3316,13.3316,13.2496,13.2951,294040.0
2016-04-11 12:00:00,14.61,14.63,14.59,14.62,219716.0,13.3042,13.3225,13.286,13.3133,219716.0
2016-04-11 13:00:00,14.61,14.63,14.6,14.6,362492.0,13.3042,13.3225,13.2951,13.2951,362492.0
2016-04-11 14:00:00,14.6,14.64,14.58,14.64,406636.0,13.2951,13.3316,13.2769,13.3316,406636.0
2016-04-11 15:00:00,14.64,14.64,14.59,14.61,969132.0,13.3316,13.3316,13.286,13.3042,969132.0
2016-04-12 09:30:00,14.56,14.56,14.45,14.54,491300.0,13.2587,13.2587,13.1585,13.2405,491300.0
2016-04-12 10:00:00,14.54,14.57,14.46,14.57,385396.0,13.2405,13.2678,13.1676,13.2678,385396.0
2016-04-12 11:00:00,14.57,14.6,14.55,14.56,457424.0,13.2678,13.2951,13.2496,13.2587,457424.0
2016-04-12 12:00:00,14.56,14.57,14.53,14.53,295652.0,13.2587,13.2678,13.2314,13.2314,295652.0
2016-04-12 13:00:00,14.54,14.57,14.53,14.56,443860.0,13.2405,13.2678,13.2314,13.2587,443860.0
2016-04-12 14:00:00,14.56,14.56,14.52,14.54,884024.0,13.2587,13.2587,13.2223,13.2405,884024.0
2016-04-12 15:00:00,14.54,14.58,14.53,14.57,1428744.0,13.2405,13.2769,13.2314,13.2678,1428744.0
2016-04-13 09:30:00,14.7,14.75,14.63,14.68,246080.0,13.3862,13.4317,13.3225,13.368,246080.0
2016-04-13 10:00:00,14.67,14.68,14.63,14.65,584552.0,13.3589,13.368,13.3225,13.3407,584552.0
2016-04-13 11:00:00,14.65,14.77,14.65,14.77,464984.0,13.3407,13.4499,13.3407,13.4499,464984.0
2016-04-13 12:00:00,14.77,14.77,14.72,14.73,161012.0,13.4499,13.4499,13.4044,13.4135,161012.0
2016-04-13 13:00:00,14.73,14.74,14.72,14.74,324408.0,13.4135,13.4226,13.4044,13.4226,324408.0
2016-04-13 14:00:00,14.74,14.74,14.69,14.73,653780.0,13.4226,13.4226,13.3771,13.4135,653780.0
2016-04-13 15:00:00,14.73,14.77,14.73,14.76,1155424.0,13.4135,13.4499,13.4135,13.4408,1155424.0
2016-04-14 09:30:00,14.78,14.8,14.68,14.69,138964.0,13.459,13.4773,13.368,13.3771,138964.0
2016-04-14 10:00:00,14.7,14.75,14.67,14.69,166744.0,13.3862,13.4317,13.3589,13.3771,166744.0
2016-04-14 11:00:00,14.69,14.75,14.69,14.72,258144.0,13.3771,13.4317,13.3771,13.4044,258144.0
2016-04-14 12:00:00,14.72,14.76,14.71,14.74,153784.0,13.4044,13.4408,13.3953,13.4226,153784.0
2016-04-14 13:00:00,14.74,14.75,14.69,14.69,317392.0,13.4226,13.4317,13.3771,13.3771,317392.0
2016-04-14 14:00:00,14.69,14.7,14.65,14.68,410296.0,13.3771,13.3862,13.3407,13.368,410296.0
2016-04-14 15:00:00,14.68,14.72,14.67,14.7,707600.0,13.368,13.4044,13.3589,13.3862,707600.0
2016-04-15 09:30:00,14.69,14.71,14.59,14.67,909204.0,13.3771,13.3953,13.286,13.3589,909204.0
2016-04-15 10:00:00,14.67,14.69,14.63,14.67,474028.0,13.3589,13.3771,13.3225,13.3589,474028.0
2016-04-15 11:00:00,14.67,14.71,14.67,14.69,402280.0,13.3589,13.3953,13.3589,13.3771,402280.0
2016-04-15 12:00:00,14.69,14.7,14.67,14.7,254164.0,13.3771,13.3862,13.3589,13.3862,254164.0
2016-04-15 13:00:00,14.69,14.7,14.6,14.6,640512.0,13.3771,13.3862,13.2951,13.2951,640512.0
2016-04-15 14:00:00,14.61,14.7,14.61,14.69,523132.0,13.3042,13.3862,13.3042,13.3771,523132.0
2016-04-15 15:00:00,14.7,14.7,14.66,14.69,1238804.0,13.3862,13.3862,13.3498,13.3771,1238804.0
2016-04-18 09:30:00,14.67,14.68,14.62,14.66,86856.0,13.3589,13.368,13.3133,13.3498,86856.0
2016-04-18 10:00:00,14.65,14.69,14.63,14.65,345448.0,13.3407,13.3771,13.3225,13.3407,345448.0
2016-04-18 11:00:00,14.65,14.67,14.63,14.65,367220.0,13.3407,13.3589,13.3225,13.3407,367220.0
2016-04-18 12:00:00,14.65,14.68,14.65,14.66,231564.0,13.3407,13.368,13.3407,13.3498,231564.0
2016-04-18 13:00:00,14.66,14.67,14.62,14.63,1009272.0,13.3498,13.3589,13.3133,13.3225,1009272.0
2016-04-18 14:00:00,14.63,14.65,14.62,14.63,741848.0,13.3225,13.3407,13.3133,13.3225,741848.0
2016-04-18 15:00:00,14.63,14.65,14.62,14.63,1556812.0,13.3225,13.3407,13.3133,13.3225,1556812.0
2016-04-19 09:30:00,14.69,14.74,14.65,14.7,768820.0,13.3771,13.4226,13.3407,13.3862,768820.0
2016-04-19 10:00:00,14.69,14.71,14.58,14.65,710540.0,13.3771,13.3953,13.2769,13.3407,710540.0
2016-04-19 11:00:00,14.65,14.65,14.59,14.59,560764.0,13.3407,13.3407,13.286,13.286,560764.0
2016-04-19 12:00:00,14.59,14.6,14.56,14.57,437272.0,13.286,13.2951,13.2587,13.2678,437272.0
2016-04-19 13:00:00,14.57,14.6,14.56,14.59,695144.0,13.2678,13.2951,13.2587,13.286,695144.0
2016-04-19 14:00:00,14.59,14.6,14.54,14.55,883872.0,13.286,13.2951,13.2405,13.2496,883872.0
2016-04-19 15:00:00,14.55,14.59,14.54,14.58,2096924.0,13.2496,13.286,13.2405,13.2769,2096924.0
2016-04-20 09:30:00,14.75,14.77,14.27,14.39,846088.0,13.4317,13.4499,12.9946,13.1039,846088.0
2016-04-20 10:00:00,14.39,14.48,14.29,14.33,792588.0,13.1039,13.1859,13.0128,13.0493,792588.0
2016-04-20 11:00:00,14.34,14.43,14.33,14.42,472120.0,13.0584,13.1403,13.0493,13.1312,472120.0
2016-04-20 12:00:00,14.42,14.44,14.36,14.4,313768.0,13.1312,13.1494,13.0766,13.113,313768.0
2016-04-20 13:00:00,14.4,14.42,14.36,14.38,604312.0,13.113,13.1312,13.0766,13.0948,604312.0
2016-04-20 14:00:00,14.38,14.51,14.38,14.49,895576.0,13.0948,13.2132,13.0948,13.195,895576.0
2016-04-20 15:00:00,14.49,14.53,14.46,14.46,1836828.0,13.195,13.2314,13.1676,13.1676,1836828.0
2016-04-21 09:30:00,14.47,14.56,14.24,14.29,357592.0,13.1768,13.2587,12.9673,13.0128,357592.0
2016-04-21 10:00:00,14.29,14.37,14.26,14.29,635316.0,13.0128,13.0857,12.9855,13.0128,635316.0
2016-04-21 11:00:00,14.29,14.33,14.26,14.28,490132.0,13.0128,13.0493,12.9855,13.0037,490132.0
2016-04-21 12:00:00,14.28,14.3,14.25,14.25,526600.0,13.0037,13.0219,12.9764,12.9764,526600.0
2016-04-21 13:00:00,14.25,14.28,14.21,14.22,360652.0,12.9764,13.0037,12.94,12.9491,360652.0
2016-04-21 14:00:00,14.21,14.25,14.2,14.21,493848.0,12.94,12.9764,12.9309,12.94,493848.0
2016-04-21 15:00:00,14.21,14.23,14.18,14.21,1552360.0,12.94,12.9582,12.9127,12.94,1552360.0
2016-04-22 09:30:00,14.19,14.28,14.17,14.24,697912.0,12.9218,13.0037,12.9036,12.9673,697912.0
2016-04-22 10:00:00,14.24,14.28,14.13,14.13,630944.0,12.9673,13.0037,12.8671,12.8671,630944.0
2016-04-22 11:00:00,14.14,14.21,14.14,14.19,415112.0,12.8762,12.94,12.8762,12.9218,415112.0
2016-04-22 12:00:00,14.19,14.22,14.15,14.18,387052.0,12.9218,12.9491,12.8854,12.9127,387052.0
2016-04-22 13:00:00,14.19,14.22,14.18,14.22,696192.0,12.9218,12.9491,12.9127,12.9491,696192.0
2016-04-22 14:00:00,14.22,14.26,14.21,14.25,498528.0,12.9491,12.9855,12.94,12.9764,498528.0
2016-04-22 15:00:00,14.25,14.25,14.21,14.23,1065896.0,12.9764,12.9764,12.94,12.9582,1065896.0
2016-04-25 09:30:00,14.18,14.23,14.11,14.13,202340.0,12.9127,12.9582,12.8489,12.8671,202340.0
2016-04-25 10:00:00,14.15,14.22,14.14,14.18,267572.0,12.8854,12.9491,12.8762,12.9127,267572.0
2016-04-25 11:00:00,14.17,14.18,14.06,14.09,377576.0,12.9036,12.9127,12.8034,12.8307,377576.0
2016-04-25 12:00:00,14.09,14.15,14.07,14.15,207396.0,12.8307,12.8854,12.8125,12.8854,207396.0
2016-04-25 13:00:00,14.15,14.19,14.13,14.15,368792.0,12.8854,12.9218,12.8671,12.8854,368792.0
2016-04-25 14:00:00,14.15,14.17,14.13,14.16,271128.0,12.8854,12.9036,12.8671,12.8945,271128.0
2016-04-25 15:00:00,14.16,14.19,14.14,14.18,784548.0,12.8945,12.9218,12.8762,12.9127,784548.0
2016-04-26 09:30:00,14.24,14.25,14.15,14.23,535876.0,12.9673,12.9764,12.8854,12.9582,535876.0
2016-04-26 10:00:00,14.24,14.24,14.16,14.2,625784.0,12.9673,12.9673,12.8945,12.9309,625784.0
2016-04-26 11:00:00,14.2,14.23,14.19,14.22,384804.0,12.9309,12.9582,12.9218,12.9491,384804.0
2016-04-26 12:00:00,14.22,14.32,14.22,14.22,1113044.0,12.9491,13.0402,12.9491,12.9491,1113044.0
2016-04-26 13:00:00,14.22,14.27,14.21,14.26,448352.0,12.9491,12.9946,12.94,12.9855,448352.0
2016-04-26 14:00:00,14.26,14.28,14.23,14.27,670696.0,12.9855,13.0037,12.9582,12.9946,670696.0
2016-04-26 15:00:00,14.27,14.27,14.23,14.26,1791656.0,12.9946,12.9946,12.9582,12.9855,1791656.0
2016-04-27 09:30:00,14.18,14.28,14.12,14.18,516680.0,12.9127,13.0037,12.858,12.9127,516680.0
2016-04-27 10:00:00,14.18,14.21,14.13,14.19,455344.0,12.9127,12.94,12.8671,12.9218,455344.0
2016-04-27 11:00:00,14.2,14.26,14.19,14.22,426560.0,12.9309,12.9855,12.9218,12.9491,426560.0
2016-04-27 12:00:00,14.22,14.24,14.2,14.23,211612.0,12.9491,12.9673,12.9309,12.9582,211612.0
2016-04-27 13:00:00,14.23,14.24,14.2,14.22,226968.0,12.9582,12.9673,12.9309,12.9491,226968.0
2016-04-27 14:00:00,14.21,14.27,14.19,14.25,721100.0,12.94,12.9946,12.9218,12.9764,721100.0
2016-04-27 15:00:00,14.25,14.29,14.24,14.26,1521184.0,12.9764,13.0128,12.9673,12.9855,1521184.0
2016-04-28 09:30:00,14.17,14.21,14.1,14.13,123944.0,12.9036,12.94,12.8398,12.8671,123944.0
2016-04-28 10:00:00,14.13,14.22,14.1,14.21,241416.0,12.8671,12.9491,12.8398,12.94,241416.0
2016-04-28 11:00:00,14.21,14.26,14.2,14.24,318348.0,12.94,12.9855,12.9309,12.9673,318348.0
2016-04-28 12:00:00,14.24,14.26,14.2,14.22,359704.0,12.9673,12.9855,12.9309,12.9491,359704.0
2016-04-28 13:00:00,14.22,14.22,14.19,14.2,385724.0,12.9491,12.9491,12.9218,12.9309,385724.0
2016-04-28 14:00:00,14.2,14.21,14.15,14.15,248332.0,12.9309,12.94,12.8854,12.8854,248332.0
2016-04-28 15:00:00,14.15,14.16,14.04,14.1,1207356.0,12.8854,12.8945,12.7852,12.8398,1207356.0
2016-04-29 09:30:00,14.03,14.04,13.89,13.89,165756.0,12.7761,12.7852,12.6486,12.6486,165756.0
2016-04-29 10:00:00,13.89,13.99,13.85,13.97,747692.0,12.6486,12.7397,12.6122,12.7214,747692.0
2016-04-29 11:00:00,13.97,13.99,13.92,13.94,611648.0,12.7214,12.7397,12.6759,12.6941,611648.0
2016-04-29 12:00:00,13.94,13.95,13.9,13.92,311088.0,12.6941,12.7032,12.6577,12.6759,311088.0
2016-04-29 13:00:00,13.92,13.97,13.9,13.9,450796.0,12.6759,12.7214,12.6577,12.6577,450796.0
2016-04-29 14:00:00,13.9,13.94,13.9,13.9,361112.0,12.6577,12.6941,12.6577,12.6577,361112.0
2016-04-29 15:00:00,13.9,13.99,13.9,13.96,1272388.0,12.6577,12.7397,12.6577,12.7123,1272388.0
2016-05-02 09:30:00,13.98,14.02,13.91,13.93,313856.0,12.7305,12.767,12.6668,12.685,313856.0
2016-05-02 10:00:00,13.93,13.93,13.88,13.9,423884.0,12.685,12.685,12.6395,12.6577,423884.0
2016-05-02 11:00:00,13.91,13.98,13.91,13.95,234992.0,12.6668,12.7305,12.6668,12.7032,234992.0
2016-05-02 12:00:00,13.95,13.99,13.93,13.97,189800.0,12.7032,12.7397,12.685,12.7214,189800.0
2016-05-02 13:00:00,13.97,14.0,13.97,14.0,324652.0,12.7214,12.7488,12.7214,12.7488,324652.0
2016-05-02 14:00:00,14.0,14.06,13.99,14.06,597224.0,12.7488,12.8034,12.7397,12.8034,597224.0
2016-05-02 15:00:00,14.06,14.09,14.06,14.07,871692.0,12.8034,12.8307,12.8034,12.8125,871692.0
2016-05-03 09:30:00,14.0,14.02,13.94,13.98,130824.0,12.7488,12.767,12.6941,12.7305,130824.0
2016-05-03 10:00:00,13.99,14.02,13.92,13.93,305728.0,12.7397,12.767,12.6759,12.685,305728.0
2016-05-03 11:00:00,13.94,13.96,13.88,13.96,297388.0,12.6941,12.7123,12.6395,12.7123,297388.0
2016-05-03 12:00:00,13.95,13.97,13.93,13.95,266556.0,12.7032,12.7214,12.685,12.7032,266556.0
2016-05-03 13:00:00,13.95,13.97,13.94,13.94,310176.0,12.7032,12.7214,12.6941,12.6941,310176.0
2016-05-03 14:00:00,13.95,13.97,13.92,13.96,382828.0,12.7032,12.7214,12.6759,12.7123,382828.0
2016-05-03 15:00:00,13.96,13.96,13.9,13.94,754836.0,12.7123,12.7123,12.6577,12.6941,754836.0
2016-05-04 09:30:00,13.88,13.92,13.81,13.88,139008.0,12.6395,12.6759,12.5757,12.6395,139008.0
2016-05-04 10:00:00,13.88,13.92,13.83,13.84,443412.0,12.6395,12.6759,12.594,12.6031,443412.0
2016-05-04 11:00:00,13.84,13.86,13.79,13.82,145032.0,12.6031,12.6213,12.5575,12.5848,145032.0
2016-05-04 12:00:00,13.81,13.86,13.81,13.86,225820.0,12.5757,12.6213,12.5757,12.6213,225820.0
2016-05-04 13:00:00,13.85,13.86,13.82,13.82,221056.0,12.6122,12.6213,12.5848,12.5848,221056.0
2016-05-04 14:00:00,13.82,13.85,13.78,13.84,347660.0,12.5848,12.6122,12.5484,12.6031,347660.0
2016-05-04 15:00:00,13.84,13.88,13.83,13.85,586288.0,12.6031,12.6395,12.594,12.6122,586288.0
2016-05-05 09:30:00,13.88,13.9,13.84,13.88,343864.0,12.6395,12.6577,12.6031,12.6395,343864.0
2016-05-05 10:00:00,13.88,13.92,13.87,13.92,210560.0,12.6395,12.6759,12.6304,12.6759,210560.0
2016-05-05 11:00:00,13.92,13.97,13.89,13.94,434804.0,12.6759,12.7214,12.6486,12.6941,434804.0
2016-05-05 12:00:00,13.94,13.97,13.94,13.95,250800.0,12.6941,12.7214,12.6941,12.7032,250800.0
2016-05-05 13:00:00,13.95,13.95,13.92,13.93,409624.0,12.7032,12.7032,12.6759,12.685,409624.0
2016-05-05 14:00:00,13.93,13.96,13.92,13.93,449056.0,12.685,12.7123,12.6759,12.685,449056.0
2016-05-05 15:00:00,13.93,13.95,13.9,13.91,1453492.0,12.685,12.7032,12.6577,12.6668,1453492.0
2016-05-06 09:30:00,13.85,13.93,13.83,13.84,247672.0,12.6122,12.685,12.594,12.6031,247672.0
2016-05-06 10:00:00,13.84,13.86,13.79,13.83,290492.0,12.6031,12.6213,12.5575,12.594,290492.0
2016-05-06 11:00:00,13.83,13.91,13.83,13.88,252260.0,12.594,12.6668,12.594,12.6395,252260.0
2016-05-06 12:00:00,13.88,13.93,13.88,13.93,274948.0,12.6395,12.685,12.6395,12.685,274948.0
2016-05-06 13:00:00,13.92,13.97,13.9,13.96,540912.0,12.6759,12.7214,12.6577,12.7123,540912.0
2016-05-06 14:00:00,13.96,13.99,13.95,13.97,398456.0,12.7123,12.7397,12.7032,12.7214,398456.0
2016-05-06 15:00:00,13.97,13.99,13.95,13.97,670368.0,12.7214,12.7397,12.7032,12.7214,670368.0
2016-05-09 09:30:00,13.98,14.07,13.95,14.0,263772.0,12.7305,12.8125,12.7032,12.7488,263772.0
2016-05-09 10:00:00,14.0,14.01,13.95,13.97,329880.0,12.7488,12.7579,12.7032,12.7214,329880.0
2016-05-09 11:00:00,13.97,13.98,13.94,13.96,554424.0,12.7214,12.7305,12.6941,12.7123,554424.0
2016-05-09 12:00:00,13.96,14.05,13.96,14.04,330132.0,12.7123,12.7943,12.7123,12.7852,330132.0
2016-05-09 13:00:00,14.04,14.06,14.0,14.04,290148.0,12.7852,12.8034,12.7488,12.7852,290148.0
2016-05-09 14:00:00,14.04,14.08,14.02,14.07,600416.0,12.7852,12.8216,12.767,12.8125,600416.0
2016-05-09 15:00:00,14.07,14.09,14.04,14.05,1371392.0,12.8125,12.8307,12.7852,12.7943,1371392.0
2016-05-10 09:30:00,14.09,14.13,14.05,14.1,145752.0,12.8307,12.8671,12.7943,12.8398,145752.0
2016-05-10 10:00:00,14.1,14.13,14.06,14.13,404660.0,12.8398,12.8671,12.8034,12.8671,404660.0
2016-05-10 11:00:00,14.13,14.16,14.1,14.12,920356.0,12.8671,12.8945,12.8398,12.858,920356.0
2016-05-10 12:00:00,14.12,14.12,14.06,14.06,601908.0,12.858,12.858,12.8034,12.8034,601908.0
2016-05-10 13:00:00,14.06,14.09,14.03,14.09,750364.0,12.8034,12.8307,12.7761,12.8307,750364.0
2016-05-10 14:00:00,14.09,14.09,14.05,14.07,888240.0,12.8307,12.8307,12.7943,12.8125,888240.0
2016-05-10 15:00:00,14.07,14.13,14.07,14.12,1097416.0,12.8125,12.8671,12.8125,12.858,1097416.0
2016-05-11 09:30:00,14.11,14.16,14.04,14.09,169928.0,12.8489,12.8945,12.7852,12.8307,169928.0
2016-05-11 10:00:00,14.08,14.19,14.06,14.18,320640.0,12.8216,12.9218,12.8034,12.9127,320640.0
2016-05-11 11:00:00,14.18,14.18,14.09,14.09,281608.0,12.9127,12.9127,12.8307,12.8307,281608.0
2016-05-11 12:00:00,14.09,14.12,14.09,14.11,105544.0,12.8307,12.858,12.8307,12.8489,105544.0
2016-05-11 13:00:00,14.11,14.12,14.06,14.06,220236.0,12.8489,12.858,12.8034,12.8034,220236.0
2016-05-11 14:00:00,14.06,14.07,14.03,14.04,219220.0,12.8034,12.8125,12.7761,12.7852,219220.0
2016-05-11 15:00:00,14.04,14.06,14.02,14.04,615260.0,12.7852,12.8034,12.767,12.7852,615260.0
2016-05-12 09:30:00,14.11,14.11,14.0,14.02,261260.0,12.8489,12.8489,12.7488,12.767,261260.0
2016-05-12 10:00:00,14.03,14.04,13.88,13.92,364324.0,12.7761,12.7852,12.6395,12.6759,364324.0
2016-05-12 11:00:00,13.92,13.92,13.83,13.83,222600.0,12.6759,12.6759,12.594,12.594,222600.0
2016-05-12 12:00:00,13.82,13.9,13.81,13.9,208512.0,12.5848,12.6577,12.5757,12.6577,208512.0
2016-05-12 13:00:00,13.9,13.93,13.88,13.93,154264.0,12.6577,12.685,12.6395,12.685,154264.0
2016-05-12 14:00:00,13.93,13.99,13.93,13.98,198072.0,12.685,12.7397,12.685,12.7305,198072.0
2016-05-12 15:00:00,13.98,13.99,13.94,13.95,531896.0,12.7305,12.7397,12.6941,12.7032,531896.0
2016-05-13 09:30:00,13.92,14.02,13.9,13.93,243876.0,12.6759,12.767,12.6577,12.685,243876.0
2016-05-13 10:00:00,13.94,13.99,13.89,13.91,368224.0,12.6941,12.7397,12.6486,12.6668,368224.0
2016-05-13 11:00:00,13.91,13.97,13.89,13.91,495352.0,12.6668,12.7214,12.6486,12.6668,495352.0
2016-05-13 12:00:00,13.91,13.94,13.88,13.88,279436.0,12.6668,12.6941,12.6395,12.6395,279436.0
2016-05-13 13:00:00,13.88,13.89,13.79,13.8,475276.0,12.6395,12.6486,12.5575,12.5666,475276.0
2016-05-13 14:00:00,13.8,13.84,13.74,13.77,802248.0,12.5666,12.6031,12.512,12.5393,802248.0
2016-05-13 15:00:00,13.77,13.78,13.75,13.77,966692.0,12.5393,12.5484,12.5211,12.5393,966692.0
2016-05-16 09:30:00,13.74,13.84,13.74,13.81,222744.0,12.512,12.6031,12.512,12.5757,222744.0
2016-05-16 10:00:00,13.81,13.89,13.81,13.88,583312.0,12.5757,12.6486,12.5757,12.6395,583312.0
2016-05-16 11:00:00,13.88,13.94,13.86,13.94,382144.0,12.6395,12.6941,12.6213,12.6941,382144.0
2016-05-16 12:00:00,13.94,13.95,13.88,13.9,388544.0,12.6941,12.7032,12.6395,12.6577,388544.0
2016-05-16 13:00:00,13.9,13.94,13.9,13.92,215892.0,12.6577,12.6941,12.6577,12.6759,215892.0
2016-05-16 14:00:00,13.92,13.96,13.92,13.94,345576.0,12.6759,12.7123,12.6759,12.6941,345576.0
2016-05-16 15:00:00,13.94,13.97,13.9,13.91,851896.0,12.6941,12.7214,12.6577,12.6668,851896.0
2016-05-17 09:30:00,13.87,13.94,13.83,13.93,210032.0,12.6304,12.6941,12.594,12.685,210032.0
2016-05-17 10:00:00,13.91,13.97,13.87,13.97,230832.0,12.6668,12.7214,12.6304,12.7214,230832.0
2016-05-17 11:00:00,13.97,13.98,13.91,13.95,270912.0,12.7214,12.7305,12.6668,12.7032,270912.0
2016-05-17 12:00:00,13.95,13.97,13.9,13.92,152440.0,12.7032,12.7214,12.6577,12.6759,152440.0
2016-05-17 13:00:00,13.92,13.94,13.87,13.87,267304.0,12.6759,12.6941,12.6304,12.6304,267304.0
2016-05-17 14:00:00,13.87,13.89,13.82,13.87,700532.0,12.6304,12.6486,12.5848,12.6304,700532.0
2016-05-17 15:00:00,13.87,13.88,13.81,13.86,982516.0,12.6304,12.6395,12.5757,12.6213,982516.0
2016-05-18 09:30:00,13.83,13.87,13.78,13.84,166456.0,12.594,12.6304,12.5484,12.6031,166456.0
2016-05-18 10:00:00,13.85,13.92,13.85,13.85,508100.0,12.6122,12.6759,12.6122,12.6122,508100.0
2016-05-18 11:00:00,13.85,13.93,13.85,13.92,490304.0,12.6122,12.685,12.6122,12.6759,490304.0
2016-05-18 12:00:00,13.92,13.93,13.89,13.92,428316.0,12.6759,12.685,12.6486,12.6759,428316.0
2016-05-18 13:00:00,13.93,13.98,13.93,13.96,316812.0,12.685,12.7305,12.685,12.7123,316812.0
2016-05-18 14:00:00,13.96,13.96,13.81,13.89,549292.0,12.7123,12.7123,12.5757,12.6486,549292.0
2016-05-18 15:00:00,13.9,13.93,13.86,13.92,1501904.0,12.6577,12.685,12.6213,12.6759,1501904.0
2016-05-19 09:30:00,13.82,13.9,13.8,13.82,223076.0,12.5848,12.6577,12.5666,12.5848,223076.0
2016-05-19 10:00:00,13.82,13.84,13.76,13.78,381976.0,12.5848,12.6031,12.5302,12.5484,381976.0
2016-05-19 11:00:00,13.79,13.82,13.75,13.81,501328.0,12.5575,12.5848,12.5211,12.5757,501328.0
2016-05-19 12:00:00,13.81,13.84,13.77,13.79,413560.0,12.5757,12.6031,12.5393,12.5575,413560.0
2016-05-19 13:00:00,13.78,13.82,13.78,13.8,266436.0,12.5484,12.5848,12.5484,12.5666,266436.0
2016-05-19 14:00:00,13.8,13.83,13.79,13.79,342100.0,12.5666,12.594,12.5575,12.5575,342100.0
2016-05-19 15:00:00,13.79,13.84,13.79,13.83,1344216.0,12.5575,12.6031,12.5575,12.594,1344216.0
2016-05-20 09:30:00,13.92,14.05,13.92,14.04,720040.0,12.6759,12.7943,12.6759,12.7852,720040.0
2016-05-20 10:00:00,14.03,14.04,13.98,13.99,440176.0,12.7761,12.7852,12.7305,12.7397,440176.0
2016-05-20 11:00:00,13.99,14.03,13.99,14.0,320016.0,12.7397,12.7761,12.7397,12.7488,320016.0
2016-05-20 12:00:00,14.0,14.01,13.99,13.99,360260.0,12.7488,12.7579,12.7397,12.7397,360260.0
2016-05-20 13:00:00,13.99,14.01,13.96,13.99,394844.0,12.7397,12.7579,12.7123,12.7397,394844.0
2016-05-20 14:00:00,13.99,14.01,13.97,13.99,561520.0,12.7397,12.7579,12.7214,12.7397,561520.0
2016-05-20 15:00:00,13.99,14.01,13.96,14.01,1009976.0,12.7397,12.7579,12.7123,12.7579,1009976.0
2016-05-23 09:30:00,14.02,14.06,13.99,14.03,236560.0,12.767,12.8034,12.7397,12.7761,236560.0
2016-05-23 10:00:00,14.03,14.08,14.02,14.06,401232.0,12.7761,12.8216,12.767,12.8034,401232.0
2016-05-23 11:00:00,14.06,14.09,14.04,14.05,285720.0,12.8034,12.8307,12.7852,12.7943,285720.0
2016-05-23 12:00:00,14.06,14.07,14.04,14.06,209392.0,12.8034,12.8125,12.7852,12.8034,209392.0
2016-05-23 13:00:00,14.06,14.12,14.06,14.1,439252.0,12.8034,12.858,12.8034,12.8398,439252.0
2016-05-23 14:00:00,14.1,14.13,14.09,14.11,347244.0,12.8398,12.8671,12.8307,12.8489,347244.0
2016-05-23 15:00:00,14.11,14.12,14.09,14.1,927508.0,12.8489,12.858,12.8307,12.8398,927508.0
2016-05-24 09:30:00,14.12,14.3,14.11,14.28,307424.0,12.858,13.0219,12.8489,13.0037,307424.0
2016-05-24 10:00:00,14.29,14.33,14.24,14.3,521560.0,13.0128,13.0493,12.9673,13.0219,521560.0
2016-05-24 11:00:00,14.3,14.34,14.3,14.33,353944.0,13.0219,13.0584,13.0219,13.0493,353944.0
2016-05-24 12:00:00,14.32,14.35,14.31,14.35,201484.0,13.0402,13.0675,13.0311,13.0675,201484.0
2016-05-24 13:00:00,14.35,14.37,14.33,14.35,360692.0,13.0675,13.0857,13.0493,13.0675,360692.0
2016-05-24 14:00:00,14.35,14.41,14.34,14.4,533068.0,13.0675,13.1221,13.0584,13.113,533068.0
2016-05-24 15:00:00,14.4,14.44,14.39,14.41,1006188.0,13.113,13.1494,13.1039,13.1221,1006188.0
2016-05-25 09:30:00,14.44,14.49,14.4,14.42,440844.0,13.1494,13.195,13.113,13.1312,440844.0
2016-05-25 10:00:00,14.42,14.46,14.39,14.44,336016.0,13.1312,13.1676,13.1039,13.1494,336016.0
2016-05-25 11:00:00,14.44,14.48,14.43,14.47,731684.0,13.1494,13.1859,13.1403,13.1768,731684.0
2016-05-25 12:00:00,14.47,14.47,14.38,14.4,599876.0,13.1768,13.1768,13.0948,13.113,599876.0
2016-05-25 13:00:00,14.4,14.45,14.4,14.42,563956.0,13.113,13.1585,13.113,13.1312,563956.0
2016-05-25 14:00:00,14.43,14.43,14.4,14.4,773836.0,13.1403,13.1403,13.113,13.113,773836.0
2016-05-25 15:00:00,14.4,14.44,14.4,14.41,1053132.0,13.113,13.1494,13.113,13.1221,1053132.0
2016-05-26 09:30:00,14.39,14.46,14.36,14.44,327732.0,13.1039,13.1676,13.0766,13.1494,327732.0
2016-05-26 10:00:00,14.44,14.5,14.44,14.47,459484.0,13.1494,13.2041,13.1494,13.1768,459484.0
2016-05-26 11:00:00,14.47,14.51,14.47,14.49,657500.0,13.1768,13.2132,13.1768,13.195,657500.0
2016-05-26 12:00:00,14.49,14.51,14.47,14.47,325468.0,13.195,13.2132,13.1768,13.1768,325468.0
2016-05-26 13:00:00,14.48,14.53,14.47,14.52,647604.0,13.1859,13.2314,13.1768,13.2223,647604.0
2016-05-26 14:00:00,14.51,14.52,14.49,14.5,327460.0,13.2132,13.2223,13.195,13.2041,327460.0
2016-05-26 15:00:00,14.5,14.54,14.5,14.5,648640.0,13.2041,13.2405,13.2041,13.2041,648640.0
2016-05-27 09:30:00,14.54,14.61,14.47,14.6,251928.0,13.2405,13.3042,13.1768,13.2951,251928.0
2016-05-27 10:00:00,14.6,14.63,14.55,14.56,431780.0,13.2951,13.3225,13.2496,13.2587,431780.0
2016-05-27 11:00:00,14.56,14.56,14.52,14.53,317996.0,13.2587,13.2587,13.2223,13.2314,317996.0
2016-05-27 12:00:00,14.53,14.56,14.51,14.53,672720.0,13.2314,13.2587,13.2132,13.2314,672720.0
2016-05-27 13:00:00,14.53,14.54,14.49,14.53,536312.0,13.2314,13.2405,13.195,13.2314,536312.0
2016-05-27 14:00:00,14.53,14.55,14.53,14.54,426828.0,13.2314,13.2496,13.2314,13.2405,426828.0
2016-05-27 15:00:00,14.54,14.55,14.52,14.54,1213088.0,13.2405,13.2496,13.2223,13.2405,1213088.0
2016-05-31 09:30:00,14.54,14.62,14.54,14.6,207896.0,13.2405,13.3133,13.2405,13.2951,207896.0
2016-05-31 10:00:00,14.61,14.62,14.55,14.6,433252.0,13.3042,13.3133,13.2496,13.2951,433252.0
2016-05-31 11:00:00,14.6,14.62,14.58,14.58,599772.0,13.2951,13.3133,13.2769,13.2769,599772.0
2016-05-31 12:00:00,14.58,14.59,14.57,14.59,324624.0,13.2769,13.286,13.2678,13.286,324624.0
2016-05-31 13:00:00,14.59,14.65,14.59,14.63,632984.0,13.286,13.3407,13.286,13.3225,632984.0
2016-05-31 14:00:00,14.63,14.63,14.6,14.62,504808.0,13.3225,13.3225,13.2951,13.3133,504808.0
2016-05-31 15:00:00,14.62,14.7,14.62,14.68,2184804.0,13.3133,13.3862,13.3133,13.368,2184804.0
2016-06-01 09:30:00,14.61,14.66,14.58,14.64,281992.0,13.3042,13.3498,13.2769,13.3316,281992.0
2016-06-01 10:00:00,14.65,14.68,14.63,14.66,394956.0,13.3407,13.368,13.3225,13.3498,394956.0
2016-06-01 11:00:00,14.66,14.68,14.61,14.66,973712.0,13.3498,13.368,13.3042,13.3498,973712.0
2016-06-01 12:00:00,14.66,14.71,14.66,14.71,293224.0,13.3498,13.3953,13.3498,13.3953,293224.0
2016-06-01 13:00:00,14.71,14.72,14.7,14.72,363088.0,13.3953,13.4044,13.3862,13.4044,363088.0
2016-06-01 14:00:00,14.72,14.73,14.69,14.71,663404.0,13.4044,13.4135,13.3771,13.3953,663404.0
2016-06-01 15:00:00,14.71,14.72,14.69,14.7,962364.0,13.3953,13.4044,13.3771,13.3862,962364.0
2016-06-02 09:30:00,14.67,14.75,14.65,14.74,189740.0,13.3589,13.4317,13.3407,13.4226,189740.0
2016-06-02 10:00:00,14.74,14.76,14.71,14.73,319684.0,13.4226,13.4408,13.3953,13.4135,319684.0
2016-06-02 11:00:00,14.73,14.74,14.71,14.72,195904.0,13.4135,13.4226,13.3953,13.4044,195904.0
2016-06-02 12:00:00,14.72,14.75,14.72,14.74,247532.0,13.4044,13.4317,13.4044,13.4226,247532.0
2016-06-02 13:00:00,14.74,14.75,14.74,14.75,259448.0,13.4226,13.4317,13.4226,13.4317,259448.0
2016-06-02 14:00:00,14.75,14.76,14.74,14.76,498900.0,13.4317,13.4408,13.4226,13.4408,498900.0
2016-06-02 15:00:00,14.76,14.78,14.74,14.78,590728.0,13.4408,13.459,13.4226,13.459,590728.0
2016-06-03 09:30:00,14.77,14.77,14.68,14.72,144260.0,13.4499,13.4499,13.368,13.4044,144260.0
2016-06-03 10:00:00,14.72,14.76,14.7,14.75,387780.0,13.4044,13.4408,13.3862,13.4317,387780.0
2016-06-03 11:00:00,14.75,14.8,14.72,14.79,336820.0,13.4317,13.4773,13.4044,13.4682,336820.0
2016-06-03 12:00:00,14.79,14.8,14.74,14.76,361644.0,13.4682,13.4773,13.4226,13.4408,361644.0
2016-06-03 13:00:00,14.76,14.78,14.74,14.77,275972.0,13.4408,13.459,13.4226,13.4499,275972.0
2016-06-03 14:00:00,14.77,14.84,14.77,14.83,541452.0,13.4499,13.5137,13.4499,13.5046,541452.0
2016-06-03 15:00:00,14.83,14.83,14.81,14.81,899116.0,13.5046,13.5046,13.4864,13.4864,899116.0
2016-06-06 09:30:00,14.81,14.9,14.79,14.9,346044.0,13.4864,13.5683,13.4682,13.5683,346044.0
2016-06-06 10:00:00,14.89,14.92,14.86,14.88,299280.0,13.5592,13.5865,13.5319,13.5501,299280.0
2016-06-06 11:00:00,14.88,14.9,14.87,14.88,232236.0,13.5501,13.5683,13.541,13.5501,232236.0
2016-06-06 12:00:00,14.88,14.88,14.8,14.85,2227836.0,13.5501,13.5501,13.4773,13.5228,2227836.0
2016-06-06 13:00:00,14.85,14.89,14.84,14.88,400728.0,13.5228,13.5592,13.5137,13.5501,400728.0
2016-06-06 14:00:00,14.88,14.92,14.88,14.9,153048.0,13.5501,13.5865,13.5501,13.5683,153048.0
2016-06-06 15:00:00,14.9,14.9,14.85,14.86,660592.0,13.5683,13.5683,13.5228,13.5319,660592.0
2016-06-07 09:30:00,14.82,14.93,14.82,14.85,791620.0,13.4955,13.5956,13.4955,13.5228,791620.0
2016-06-07 10:00:00,14.85,14.87,14.75,14.78,895992.0,13.5228,13.541,13.4317,13.459,895992.0
2016-06-07 11:00:00,14.78,14.84,14.76,14.83,961696.0,13.459,13.5137,13.4408,13.5046,961696.0
2016-06-07 12:00:00,14.83,14.88,14.82,14.88,390124.0,13.5046,13.5501,13.4955,13.5501,390124.0
2016-06-07 13:00:00,14.88,14.92,14.87,14.88,413040.0,13.5501,13.5865,13.541,13.5501,413040.0
2016-06-07 14:00:00,14.88,14.97,14.88,14.94,788644.0,13.5501,13.6321,13.5501,13.6047,788644.0
2016-06-07 15:00:00,14.94,14.96,14.91,14.92,875080.0,13.6047,13.623,13.5774,13.5865,875080.0
2016-06-08 09:30:00,14.92,14.98,14.92,14.97,209912.0,13.5865,13.6412,13.5865,13.6321,209912.0
2016-06-08 10:00:00,14.98,15.0,14.94,14.97,873512.0,13.6412,13.6594,13.6047,13.6321,873512.0
2016-06-08 11:00:00,14.97,14.99,14.97,14.97,454612.0,13.6321,13.6503,13.6321,13.6321,454612.0
2016-06-08 12:00:00,14.97,15.01,14.97,15.01,716812.0,13.6321,13.6685,13.6321,13.6685,716812.0
2016-06-08 13:00:00,15.01,15.03,15.01,15.02,466344.0,13.6685,13.6867,13.6685,13.6776,466344.0
2016-06-08 14:00:00,15.02,15.03,15.01,15.03,437860.0,13.6776,13.6867,13.6685,13.6867,437860.0
2016-06-08 15:00:00,15.03,15.04,15.01,15.03,778232.0,13.6867,13.6958,13.6685,13.6867,778232.0
2016-06-09 09:30:00,14.94,15.0,14.94,14.96,234172.0,13.6047,13.6594,13.6047,13.623,234172.0
2016-06-09 10:00:00,14.95,15.02,14.93,15.01,569528.0,13.6139,13.6776,13.5956,13.6685,569528.0
2016-06-09 11:00:00,15.01,15.02,14.94,14.95,230492.0,13.6685,13.6776,13.6047,13.6139,230492.0
2016-06-09 12:00:00,14.95,14.99,14.95,14.99,146888.0,13.6139,13.6503,13.6139,13.6503,146888.0
2016-06-09 13:00:00,14.98,15.01,14.96,14.97,260436.0,13.6412,13.6685,13.623,13.6321,260436.0
2016-06-09 14:00:00,14.97,14.99,14.95,14.98,255124.0,13.6321,13.6503,13.6139,13.6412,255124.0
2016-06-09 15:00:00,14.98,15.02,14.98,14.99,558244.0,13.6412,13.6776,13.6412,13.6503,558244.0
2016-06-10 09:30:00,14.82,14.9,14.82,14.85,318960.0,13.5272,13.6003,13.5272,13.5546,318960.0
2016-06-10 10:00:00,14.84,14.88,14.81,14.87,301772.0,13.5455,13.582,13.5181,13.5729,301772.0
2016-06-10 11:00:00,14.88,14.88,14.84,14.85,279048.0,13.582,13.582,13.5455,13.5546,279048.0
2016-06-10 12:00:00,14.85,14.87,14.84,14.86,180784.0,13.5546,13.5729,13.5455,13.5638,180784.0
2016-06-10 13:00:00,14.86,14.87,14.82,14.83,234232.0,13.5638,13.5729,13.5272,13.5364,234232.0
2016-06-10 14:00:00,14.83,14.86,14.83,14.85,448848.0,13.5364,13.5638,13.5364,13.5546,448848.0
2016-06-10 15:00:00,14.85,14.87,14.82,14.87,788592.0,13.5546,13.5729,13.5272,13.5729,788592.0
2016-06-13 09:30:00,14.8,14.86,14.76,14.84,183744.0,13.509,13.5638,13.4725,13.5455,183744.0
2016-06-13 10:00:00,14.84,14.86,14.76,14.78,263420.0,13.5455,13.5638,13.4725,13.4907,263420.0
2016-06-13 11:00:00,14.77,14.78,14.74,14.75,205160.0,13.4816,13.4907,13.4542,13.4633,205160.0
2016-06-13 12:00:00,14.75,14.78,14.74,14.77,208516.0,13.4633,13.4907,13.4542,13.4816,208516.0
2016-06-13 13:00:00,14.78,14.78,14.74,14.74,202728.0,13.4907,13.4907,13.4542,13.4542,202728.0
2016-06-13 14:00:00,14.74,14.76,14.72,14.72,345236.0,13.4542,13.4725,13.436,13.436,345236.0
2016-06-13 15:00:00,14.72,14.73,14.65,14.67,567156.0,13.436,13.4451,13.3721,13.3903,567156.0
2016-06-14 09:30:00,14.64,14.67,14.58,14.63,263348.0,13.3629,13.3903,13.3082,13.3538,263348.0
2016-06-14 10:00:00,14.64,14.65,14.62,14.63,211856.0,13.3629,13.3721,13.3447,13.3538,211856.0
2016-06-14 11:00:00,14.63,14.63,14.59,14.6,255004.0,13.3538,13.3538,13.3173,13.3264,255004.0
2016-06-14 12:00:00,14.61,14.65,14.59,14.62,164448.0,13.3356,13.3721,13.3173,13.3447,164448.0
2016-06-14 13:00:00,14.62,14.63,14.59,14.61,171180.0,13.3447,13.3538,13.3173,13.3356,171180.0
2016-06-14 14:00:00,14.61,14.65,14.6,14.6,223264.0,13.3356,13.3721,13.3264,13.3264,223264.0
2016-06-14 15:00:00,14.6,14.67,14.6,14.64,935104.0,13.3264,13.3903,13.3264,13.3629,935104.0
2016-06-15 09:30:00,14.72,14.75,14.66,14.71,135884.0,13.436,13.4633,13.3812,13.4268,135884.0
2016-06-15 10:00:00,14.71,14.72,14.66,14.68,193816.0,13.4268,13.436,13.3812,13.3995,193816.0
2016-06-15 11:00:00,14.68,14.7,14.66,14.69,201976.0,13.3995,13.4177,13.3812,13.4086,201976.0
2016-06-15 12:00:00,14.69,14.7,14.68,14.69,165352.0,13.4086,13.4177,13.3995,13.4086,165352.0
2016-06-15 13:00:00,14.69,14.71,14.68,14.7,146472.0,13.4086,13.4268,13.3995,13.4177,146472.0
2016-06-15 14:00:00,14.7,14.74,14.67,14.71,313668.0,13.4177,13.4542,13.3903,13.4268,313668.0
2016-06-15 15:00:00,14.71,14.71,14.62,14.63,640204.0,13.4268,13.4268,13.3447,13.3538,640204.0
2016-06-16 09:30:00,14.53,14.58,14.47,14.47,96404.0,13.2625,13.3082,13.2078,13.2078,96404.0
2016-06-16 10:00:00,14.47,14.48,14.43,14.47,228308.0,13.2078,13.2169,13.1713,13.2078,228308.0
2016-06-16 11:00:00,14.47,14.49,14.44,14.44,296416.0,13.2078,13.226,13.1804,13.1804,296416.0
2016-06-16 12:00:00,14.43,14.54,14.43,14.53,199220.0,13.1713,13.2717,13.1713,13.2625,199220.0
2016-06-16 13:00:00,14.54,14.56,14.47,14.48,343340.0,13.2717,13.2899,13.2078,13.2169,343340.0
2016-06-16 14:00:00,14.48,14.53,14.48,14.51,668752.0,13.2169,13.2625,13.2169,13.2443,668752.0
2016-06-16 15:00:00,14.51,14.6,14.51,14.58,1130136.0,13.2443,13.3264,13.2443,13.3082,1130136.0
2016-06-17 09:30:00,14.57,14.57,14.45,14.48,929384.0,13.299,13.299,13.1895,13.2169,929384.0
2016-06-17 10:00:00,14.48,14.51,14.41,14.44,811740.0,13.2169,13.2443,13.153,13.1804,811740.0
2016-06-17 11:00:00,14.44,14.45,14.38,14.42,447520.0,13.1804,13.1895,13.1256,13.1621,447520.0
2016-06-17 12:00:00,14.42,14.46,14.41,14.43,479632.0,13.1621,13.1986,13.153,13.1713,479632.0
2016-06-17 13:00:00,14.43,14.45,14.41,14.44,559876.0,13.1713,13.1895,13.153,13.1804,559876.0
2016-06-17 14:00:00,14.44,14.5,14.43,14.48,703724.0,13.1804,13.2352,13.1713,13.2169,703724.0
2016-06-17 15:00:00,14.49,14.5,14.46,14.47,1980080.0,13.226,13.2352,13.1986,13.2078,1980080.0
2016-06-20 09:30:00,14.53,14.67,14.52,14.65,495980.0,13.2625,13.3903,13.2534,13.3721,495980.0
2016-06-20 10:00:00,14.65,14.71,14.65,14.67,766636.0,13.3721,13.4268,13.3721,13.3903,766636.0
2016-06-20 11:00:00,14.68,14.68,14.52,14.65,1395644.0,13.3995,13.3995,13.2534,13.3721,1395644.0
2016-06-20 12:00:00,14.65,14.65,14.62,14.64,256548.0,13.3721,13.3721,13.3447,13.3629,256548.0
2016-06-20 13:00:00,14.64,14.65,14.6,14.63,382496.0,13.3629,13.3721,13.3264,13.3538,382496.0
2016-06-20 14:00:00,14.63,14.64,14.59,14.63,312908.0,13.3538,13.3629,13.3173,13.3538,312908.0
2016-06-20 15:00:00,14.63,14.63,14.56,14.57,795064.0,13.3538,13.3538,13.2899,13.299,795064.0
2016-06-21 09:30:00,14.61,14.67,14.58,14.62,142892.0,13.3356,13.3903,13.3082,13.3447,142892.0
2016-06-21 10:00:00,14.61,14.62,14.56,14.56,216500.0,13.3356,13.3447,13.2899,13.2899,216500.0
2016-06-21 11:00:00,14.56,14.59,14.55,14.57,348012.0,13.2899,13.3173,13.2808,13.299,348012.0
2016-06-21 12:00:00,14.57,14.6,14.55,14.56,125740.0,13.299,13.3264,13.2808,13.2899,125740.0
2016-06-21 13:00:00,14.56,14.59,14.54,14.56,178512.0,13.2899,13.3173,13.2717,13.2899,178512.0
2016-06-21 14:00:00,14.56,14.59,14.56,14.58,290840.0,13.2899,13.3173,13.2899,13.3082,290840.0
2016-06-21 15:00:00,14.58,14.59,14.56,14.57,685500.0,13.3082,13.3173,13.2899,13.299,685500.0
2016-06-22 09:30:00,14.59,14.64,14.58,14.62,161328.0,13.3173,13.3629,13.3082,13.3447,161328.0
2016-06-22 10:00:00,14.62,14.62,14.59,14.59,332480.0,13.3447,13.3447,13.3173,13.3173,332480.0
2016-06-22 11:00:00,14.59,14.63,14.58,14.61,176960.0,13.3173,13.3538,13.3082,13.3356,176960.0
2016-06-22 12:00:00,14.62,14.62,14.56,14.58,228592.0,13.3447,13.3447,13.2899,13.3082,228592.0
2016-06-22 13:00:00,14.58,14.59,14.56,14.58,236568.0,13.3082,13.3173,13.2899,13.3082,236568.0
2016-06-22 14:00:00,14.59,14.6,14.57,14.6,234884.0,13.3173,13.3264,13.299,13.3264,234884.0
2016-06-22 15:00:00,14.59,14.61,14.54,14.55,563188.0,13.3173,13.3356,13.2717,13.2808,563188.0
2016-06-23 09:30:00,14.68,14.71,14.67,14.7,128572.0,13.3995,13.4268,13.3903,13.4177,128572.0
2016-06-23 10:00:00,14.7,14.7,14.64,14.67,165644.0,13.4177,13.4177,13.3629,13.3903,165644.0
2016-06-23 11:00:00,14.67,14.77,14.67,14.77,523148.0,13.3903,13.4816,13.3903,13.4816,523148.0
2016-06-23 12:00:00,14.77,14.79,14.75,14.76,513000.0,13.4816,13.4999,13.4633,13.4725,513000.0
2016-06-23 13:00:00,14.76,14.79,14.75,14.79,338648.0,13.4725,13.4999,13.4633,13.4999,338648.0
2016-06-23 14:00:00,14.79,14.8,14.77,14.8,279788.0,13.4999,13.509,13.4816,13.509,279788.0
2016-06-23 15:00:00,14.8,14.89,14.79,14.88,1148344.0,13.509,13.5911,13.4999,13.582,1148344.0
2016-06-24 09:30:00,14.38,14.51,14.3,14.46,543952.0,13.1256,13.2443,13.0526,13.1986,543952.0
2016-06-24 10:00:00,14.46,14.53,14.41,14.41,1710768.0,13.1986,13.2625,13.153,13.153,1710768.0
2016-06-24 11:00:00,14.41,14.43,14.34,14.38,595972.0,13.153,13.1713,13.0891,13.1256,595972.0
2016-06-24 12:00:00,14.4,14.41,14.32,14.34,875096.0,13.1439,13.153,13.0709,13.0891,875096.0
2016-06-24 13:00:00,14.34,14.36,14.31,14.35,511408.0,13.0891,13.1074,13.0617,13.0982,511408.0
2016-06-24 14:00:00,14.35,14.37,14.29,14.35,893020.0,13.0982,13.1165,13.0435,13.0982,893020.0
2016-06-24 15:00:00,14.34,14.39,14.27,14.32,2757984.0,13.0891,13.1348,13.0252,13.0709,2757984.0
2016-06-27 09:30:00,14.14,14.17,14.06,14.1,1351316.0,12.9066,12.9339,12.8335,12.87,1351316.0
2016-06-27 10:00:00,14.1,14.11,13.86,13.89,1543608.0,12.87,12.8792,12.651,12.6784,1543608.0
2016-06-27 11:00:00,13.89,14.02,13.88,13.99,1584360.0,12.6784,12.797,12.6692,12.7696,1584360.0
2016-06-27 12:00:00,13.99,14.02,13.97,13.98,860396.0,12.7696,12.797,12.7514,12.7605,860396.0
2016-06-27 13:00:00,13.98,13.99,13.87,13.9,1575392.0,12.7605,12.7696,12.6601,12.6875,1575392.0
2016-06-27 14:00:00,13.9,13.9,13.81,13.84,745540.0,12.6875,12.6875,12.6053,12.6327,745540.0
2016-06-27 15:00:00,13.84,13.91,13.84,13.88,2564088.0,12.6327,12.6966,12.6327,12.6692,2564088.0
2016-06-28 09:30:00,13.97,13.98,13.91,13.95,477840.0,12.7514,12.7605,12.6966,12.7331,477840.0
2016-06-28 10:00:00,13.95,13.98,13.88,13.89,752296.0,12.7331,12.7605,12.6692,12.6784,752296.0
2016-06-28 11:00:00,13.89,13.93,13.82,13.92,602488.0,12.6784,12.7149,12.6145,12.7057,602488.0
2016-06-28 12:00:00,13.92,13.92,13.86,13.88,774336.0,12.7057,12.7057,12.651,12.6692,774336.0
2016-06-28 13:00:00,13.88,13.88,13.81,13.82,817264.0,12.6692,12.6692,12.6053,12.6145,817264.0
2016-06-28 14:00:00,13.82,13.92,13.78,13.9,1201780.0,12.6145,12.7057,12.578,12.6875,1201780.0
2016-06-28 15:00:00,13.91,13.96,13.88,13.96,2187728.0,12.6966,12.7423,12.6692,12.7423,2187728.0
2016-06-29 09:30:00,14.07,14.13,13.97,13.97,512788.0,12.8427,12.8974,12.7514,12.7514,512788.0
2016-06-29 10:00:00,13.97,13.98,13.86,13.9,1244516.0,12.7514,12.7605,12.651,12.6875,1244516.0
2016-06-29 11:00:00,13.9,14.02,13.9,14.01,1155788.0,12.6875,12.797,12.6875,12.7879,1155788.0
2016-06-29 12:00:00,14.01,14.08,14.01,14.06,664192.0,12.7879,12.8518,12.7879,12.8335,664192.0
2016-06-29 13:00:00,14.06,14.08,14.05,14.06,563348.0,12.8335,12.8518,12.8244,12.8335,563348.0
2016-06-29 14:00:00,14.06,14.07,14.03,14.05,1023664.0,12.8335,12.8427,12.8062,12.8244,1023664.0
2016-06-29 15:00:00,14.05,14.1,14.05,14.09,1870404.0,12.8244,12.87,12.8244,12.8609,1870404.0
2016-06-30 09:30:00,14.14,14.16,14.09,14.09,139260.0,12.9066,12.9248,12.8609,12.8609,139260.0
2016-06-30 10:00:00,14.1,14.16,14.08,14.16,392656.0,12.87,12.9248,12.8518,12.9248,392656.0
2016-06-30 11:00:00,14.16,14.2,14.15,14.18,330900.0,12.9248,12.9613,12.9157,12.9431,330900.0
2016-06-30 12:00:00,14.18,14.24,14.18,14.24,255472.0,12.9431,12.9978,12.9431,12.9978,255472.0
2016-06-30 13:00:00,14.24,14.24,14.2,14.22,443592.0,12.9978,12.9978,12.9613,12.9796,443592.0
2016-06-30 14:00:00,14.22,14.28,14.22,14.27,513624.0,12.9796,13.0343,12.9796,13.0252,513624.0
2016-06-30 15:00:00,14.27,14.33,14.25,14.33,1543724.0,13.0252,13.08,13.007,13.08,1543724.0
2016-07-01 09:30:00,14.35,14.37,14.32,14.35,220132.0,13.0982,13.1165,13.0709,13.0982,220132.0
2016-07-01 10:00:00,14.36,14.42,14.36,14.38,319068.0,13.1074,13.1621,13.1074,13.1256,319068.0
2016-07-01 11:00:00,14.38,14.39,14.34,14.37,416228.0,13.1256,13.1348,13.0891,13.1165,416228.0
2016-07-01 12:00:00,14.37,14.37,14.31,14.33,191536.0,13.1165,13.1165,13.0617,13.08,191536.0
2016-07-01 13:00:00,14.33,14.34,14.3,14.32,251268.0,13.08,13.0891,13.0526,13.0709,251268.0
2016-07-01 14:00:00,14.32,14.33,14.27,14.3,279504.0,13.0709,13.08,13.0252,13.0526,279504.0
2016-07-01 15:00:00,14.3,14.33,14.3,14.31,652932.0,13.0526,13.08,13.0526,13.0617,652932.0
2016-07-05 09:30:00,14.2,14.21,14.05,14.07,205608.0,12.9613,12.9705,12.8244,12.8427,205608.0
2016-07-05 10:00:00,14.06,14.07,13.97,13.99,771208.0,12.8335,12.8427,12.7514,12.7696,771208.0
2016-07-05 11:00:00,13.98,13.99,13.95,13.97,579512.0,12.7605,12.7696,12.7331,12.7514,579512.0
2016-07-05 12:00:00,13.97,13.99,13.94,13.98,216136.0,12.7514,12.7696,12.724,12.7605,216136.0
2016-07-05 13:00:00,13.98,14.0,13.92,13.95,255196.0,12.7605,12.7788,12.7057,12.7331,255196.0
2016-07-05 14:00:00,13.95,13.99,13.94,13.96,316596.0,12.7331,12.7696,12.724,12.7423,316596.0
2016-07-05 15:00:00,13.96,14.02,13.95,13.99,1172132.0,12.7423,12.797,12.7331,12.7696,1172132.0
2016-07-06 09:30:00,13.9,13.92,13.84,13.92,258024.0,12.6875,12.7057,12.6327,12.7057,258024.0
2016-07-06 10:00:00,13.92,13.95,13.84,13.92,487588.0,12.7057,12.7331,12.6327,12.7057,487588.0
2016-07-06 11:00:00,13.93,13.96,13.89,13.91,771272.0,12.7149,12.7423,12.6784,12.6966,771272.0
2016-07-06 12:00:00,13.91,13.97,13.9,13.96,649772.0,12.6966,12.7514,12.6875,12.7423,649772.0
2016-07-06 13:00:00,13.96,13.99,13.94,13.95,342156.0,12.7423,12.7696,12.724,12.7331,342156.0
2016-07-06 14:00:00,13.95,14.0,13.92,13.99,591348.0,12.7331,12.7788,12.7057,12.7696,591348.0
2016-07-06 15:00:00,13.99,14.02,13.97,14.01,1028024.0,12.7696,12.797,12.7514,12.7879,1028024.0
2016-07-07 09:30:00,14.01,14.12,14.01,14.12,273012.0,12.7879,12.8883,12.7879,12.8883,273012.0
2016-07-07 10:00:00,14.12,14.18,14.1,14.11,541652.0,12.8883,12.9431,12.87,12.8792,541652.0
2016-07-07 11:00:00,14.11,14.13,14.06,14.1,458492.0,12.8792,12.8974,12.8335,12.87,458492.0
2016-07-07 12:00:00,14.1,14.1,14.01,14.01,413972.0,12.87,12.87,12.7879,12.7879,413972.0
2016-07-07 13:00:00,14.0,14.05,13.99,14.01,510940.0,12.7788,12.8244,12.7696,12.7879,510940.0
2016-07-07 14:00:00,14.02,14.03,13.99,14.02,501376.0,12.797,12.8062,12.7696,12.797,501376.0
2016-07-07 15:00:00,14.02,14.06,14.01,14.03,1215168.0,12.797,12.8335,12.7879,12.8062,1215168.0
2016-07-08 09:30:00,14.17,14.24,14.17,14.24,201404.0,12.9339,12.9978,12.9339,12.9978,201404.0
2016-07-08 10:00:00,14.24,14.34,14.24,14.34,529004.0,12.9978,13.0891,12.9978,13.0891,529004.0
2016-07-08 11:00:00,14.34,14.38,14.33,14.36,448776.0,13.0891,13.1256,13.08,13.1074,448776.0
2016-07-08 12:00:00,14.36,14.38,14.34,14.35,308944.0,13.1074,13.1256,13.0891,13.0982,308944.0
2016-07-08 13:00:00,14.35,14.36,14.33,14.35,405076.0,13.0982,13.1074,13.08,13.0982,405076.0
2016-07-08 14:00:00,14.35,14.39,14.34,14.35,785584.0,13.0982,13.1348,13.0891,13.0982,785584.0
2016-07-08 15:00:00,14.35,14.36,14.32,14.34,1582144.0,13.0982,13.1074,13.0709,13.0891,1582144.0
2016-07-11 09:30:00,14.37,14.47,14.37,14.39,335484.0,13.1165,13.2078,13.1165,13.1348,335484.0
2016-07-11 10:00:00,14.39,14.4,14.35,14.4,337004.0,13.1348,13.1439,13.0982,13.1439,337004.0
2016-07-11 11:00:00,14.4,14.43,14.39,14.4,378056.0,13.1439,13.1713,13.1348,13.1439,378056.0
2016-07-11 12:00:00,14.4,14.41,14.38,14.4,411256.0,13.1439,13.153,13.1256,13.1439,411256.0
2016-07-11 13:00:00,14.4,14.42,14.38,14.39,253932.0,13.1439,13.1621,13.1256,13.1348,253932.0
2016-07-11 14:00:00,14.39,14.41,14.38,14.39,401876.0,13.1348,13.153,13.1256,13.1348,401876.0
2016-07-11 15:00:00,14.4,14.42,14.38,14.39,843088.0,13.1439,13.1621,13.1256,13.1348,843088.0
2016-07-12 09:30:00,14.49,14.49,14.4,14.41,454756.0,13.226,13.226,13.1439,13.153,454756.0
2016-07-12 10:00:00,14.41,14.44,14.36,14.4,984820.0,13.153,13.1804,13.1074,13.1439,984820.0
2016-07-12 11:00:00,14.4,14.45,14.4,14.44,461288.0,13.1439,13.1895,13.1439,13.1804,461288.0
2016-07-12 12:00:00,14.44,14.45,14.41,14.41,445700.0,13.1804,13.1895,13.153,13.153,445700.0
2016-07-12 13:00:00,14.41,14.42,14.39,14.39,291328.0,13.153,13.1621,13.1348,13.1348,291328.0
2016-07-12 14:00:00,14.39,14.43,14.38,14.42,468676.0,13.1348,13.1713,13.1256,13.1621,468676.0
2016-07-12 15:00:00,14.43,14.44,14.42,14.42,1045004.0,13.1713,13.1804,13.1621,13.1621,1045004.0
2016-07-13 09:30:00,14.47,14.5,14.39,14.41,191348.0,13.2078,13.2352,13.1348,13.153,191348.0
2016-07-13 10:00:00,14.41,14.46,14.41,14.45,344664.0,13.153,13.1986,13.153,13.1895,344664.0
2016-07-13 11:00:00,14.45,14.45,14.37,14.38,177540.0,13.1895,13.1895,13.1165,13.1256,177540.0
2016-07-13 12:00:00,14.38,14.44,14.37,14.44,413452.0,13.1256,13.1804,13.1165,13.1804,413452.0
2016-07-13 13:00:00,14.44,14.47,14.44,14.47,324648.0,13.1804,13.2078,13.1804,13.2078,324648.0
2016-07-13 14:00:00,14.47,14.52,14.46,14.5,556056.0,13.2078,13.2534,13.1986,13.2352,556056.0
2016-07-13 15:00:00,14.5,14.52,14.49,14.5,1103096.0,13.2352,13.2534,13.226,13.2352,1103096.0
2016-07-14 09:30:00,14.62,14.66,14.56,14.65,237180.0,13.3447,13.3812,13.2899,13.3721,237180.0
2016-07-14 10:00:00,14.65,14.73,14.64,14.7,1049616.0,13.3721,13.4451,13.3629,13.4177,1049616.0
2016-07-14 11:00:00,14.7,14.74,14.66,14.7,439760.0,13.4177,13.4542,13.3812,13.4177,439760.0
2016-07-14 12:00:00,14.71,14.72,14.68,14.7,235960.0,13.4268,13.436,13.3995,13.4177,235960.0
2016-07-14 13:00:00,14.7,14.7,14.66,14.67,259440.0,13.4177,13.4177,13.3812,13.3903,259440.0
2016-07-14 14:00:00,14.67,14.67,14.63,14.63,435988.0,13.3903,13.3903,13.3538,13.3538,435988.0
2016-07-14 15:00:00,14.63,14.65,14.6,14.6,844516.0,13.3538,13.3721,13.3264,13.3264,844516.0
2016-07-15 09:30:00,14.67,14.71,14.62,14.7,645876.0,13.3903,13.4268,13.3447,13.4177,645876.0
2016-07-15 10:00:00,14.71,14.77,14.69,14.74,629924.0,13.4268,13.4816,13.4086,13.4542,629924.0
2016-07-15 11:00:00,14.74,14.77,14.73,14.77,471480.0,13.4542,13.4816,13.4451,13.4816,471480.0
2016-07-15 12:00:00,14.76,14.81,14.75,14.78,725584.0,13.4725,13.5181,13.4633,13.4907,725584.0
2016-07-15 13:00:00,14.78,14.8,14.77,14.78,287924.0,13.4907,13.509,13.4816,13.4907,287924.0
2016-07-15 14:00:00,14.79,14.79,14.77,14.78,390232.0,13.4999,13.4999,13.4816,13.4907,390232.0
2016-07-15 15:00:00,14.78,14.78,14.77,14.77,751380.0,13.4907,13.4907,13.4816,13.4816,751380.0
2016-07-18 09:30:00,14.8,14.81,14.77,14.81,339532.0,13.509,13.5181,13.4816,13.5181,339532.0
2016-07-18 10:00:00,14.81,14.87,14.79,14.82,693392.0,13.5181,13.5729,13.4999,13.5272,693392.0
2016-07-18 11:00:00,14.82,14.84,14.78,14.8,502904.0,13.5272,13.5455,13.4907,13.509,502904.0
2016-07-18 12:00:00,14.79,14.8,14.77,14.77,405264.0,13.4999,13.509,13.4816,13.4816,405264.0
2016-07-18 13:00:00,14.77,14.8,14.75,14.79,433284.0,13.4816,13.509,13.4633,13.4999,433284.0
2016-07-18 14:00:00,14.79,14.8,14.78,14.8,486660.0,13.4999,13.509,13.4907,13.509,486660.0
2016-07-18 15:00:00,14.8,14.8,14.77,14.77,589876.0,13.509,13.509,13.4816,13.4816,589876.0
2016-07-19 09:30:00,14.72,14.77,14.66,14.68,470616.0,13.436,13.4816,13.3812,13.3995,470616.0
2016-07-19 10:00:00,14.67,14.68,14.63,14.66,487688.0,13.3903,13.3995,13.3538,13.3812,487688.0
2016-07-19 11:00:00,14.66,14.68,14.6,14.63,419728.0,13.3812,13.3995,13.3264,13.3538,419728.0
2016-07-19 12:00:00,14.62,14.64,14.6,14.61,323884.0,13.3447,13.3629,13.3264,13.3356,323884.0
2016-07-19 13:00:00,14.6,14.63,14.6,14.61,362684.0,13.3264,13.3538,13.3264,13.3356,362684.0
2016-07-19 14:00:00,14.61,14.65,14.6,14.61,464408.0,13.3356,13.3721,13.3264,13.3356,464408.0
2016-07-19 15:00:00,14.61,14.65,14.59,14.65,1523620.0,13.3356,13.3721,13.3173,13.3721,1523620.0
2016-07-20 09:30:00,14.65,14.78,14.59,14.77,494208.0,13.3721,13.4907,13.3173,13.4816,494208.0
2016-07-20 10:00:00,14.78,14.99,14.77,14.99,1218776.0,13.4907,13.6824,13.4816,13.6824,1218776.0
2016-07-20 11:00:00,14.99,15.13,14.96,15.03,1974268.0,13.6824,13.8102,13.655,13.7189,1974268.0
2016-07-20 12:00:00,15.03,15.04,14.95,14.97,1002024.0,13.7189,13.7281,13.6459,13.6642,1002024.0
2016-07-20 13:00:00,14.97,14.97,14.9,14.93,641240.0,13.6642,13.6642,13.6003,13.6276,641240.0
2016-07-20 14:00:00,14.93,14.95,14.83,14.88,1186848.0,13.6276,13.6459,13.5364,13.582,1186848.0
2016-07-20 15:00:00,14.87,14.9,14.71,14.78,3178324.0,13.5729,13.6003,13.4268,13.4907,3178324.0
2016-07-21 09:30:00,14.79,14.91,14.74,14.85,559180.0,13.4999,13.6094,13.4542,13.5546,559180.0
2016-07-21 10:00:00,14.86,14.87,14.77,14.77,1153140.0,13.5638,13.5729,13.4816,13.4816,1153140.0
2016-07-21 11:00:00,14.78,14.78,14.73,14.77,800780.0,13.4907,13.4907,13.4451,13.4816,800780.0
2016-07-21 12:00:00,14.77,14.78,14.75,14.77,454172.0,13.4816,13.4907,13.4633,13.4816,454172.0
2016-07-21 13:00:00,14.77,14.8,14.76,14.79,485088.0,13.4816,13.509,13.4725,13.4999,485088.0
2016-07-21 14:00:00,14.8,14.8,14.75,14.76,705928.0,13.509,13.509,13.4633,13.4725,705928.0
2016-07-21 15:00:00,14.76,14.82,14.75,14.81,1595488.0,13.4725,13.5272,13.4633,13.5181,1595488.0
2016-07-22 09:30:00,14.73,14.79,14.71,14.76,266488.0,13.4451,13.4999,13.4268,13.4725,266488.0
2016-07-22 10:00:00,14.76,14.79,14.75,14.78,577188.0,13.4725,13.4999,13.4633,13.4907,577188.0
2016-07-22 11:00:00,14.79,14.79,14.73,14.78,409104.0,13.4999,13.4999,13.4451,13.4907,409104.0
2016-07-22 12:00:00,14.78,14.79,14.76,14.76,558344.0,13.4907,13.4999,13.4725,13.4725,558344.0
2016-07-22 13:00:00,14.76,14.78,14.72,14.72,798548.0,13.4725,13.4907,13.436,13.436,798548.0
2016-07-22 14:00:00,14.72,14.77,14.71,14.75,611984.0,13.436,13.4816,13.4268,13.4633,611984.0
2016-07-22 15:00:00,14.75,14.76,14.71,14.74,1646236.0,13.4633,13.4725,13.4268,13.4542,1646236.0
2016-07-25 09:30:00,14.77,14.77,14.71,14.74,244996.0,13.4816,13.4816,13.4268,13.4542,244996.0
2016-07-25 10:00:00,14.74,14.76,14.7,14.71,283024.0,13.4542,13.4725,13.4177,13.4268,283024.0
2016-07-25 11:00:00,14.71,14.73,14.69,14.69,354696.0,13.4268,13.4451,13.4086,13.4086,354696.0
2016-07-25 12:00:00,14.69,14.69,14.63,14.68,921668.0,13.4086,13.4086,13.3538,13.3995,921668.0
2016-07-25 13:00:00,14.67,14.72,14.67,14.7,213344.0,13.3903,13.436,13.3903,13.4177,213344.0
2016-07-25 14:00:00,14.7,14.71,14.67,14.67,464144.0,13.4177,13.4268,13.3903,13.3903,464144.0
2016-07-25 15:00:00,14.68,14.68,14.65,14.66,1395512.0,13.3995,13.3995,13.3721,13.3812,1395512.0
2016-07-26 09:30:00,14.67,14.78,14.64,14.74,602300.0,13.3903,13.4907,13.3629,13.4542,602300.0
2016-07-26 10:00:00,14.74,14.76,14.69,14.71,702888.0,13.4542,13.4725,13.4086,13.4268,702888.0
2016-07-26 11:00:00,14.7,14.78,14.69,14.77,520740.0,13.4177,13.4907,13.4086,13.4816,520740.0
2016-07-26 12:00:00,14.77,14.85,14.77,14.8,599068.0,13.4816,13.5546,13.4816,13.509,599068.0
2016-07-26 13:00:00,14.8,14.8,14.77,14.79,498696.0,13.509,13.509,13.4816,13.4999,498696.0
2016-07-26 14:00:00,14.79,14.86,14.77,14.83,729744.0,13.4999,13.5638,13.4816,13.5364,729744.0
2016-07-26 15:00:00,14.83,14.86,14.81,14.85,1857608.0,13.5364,13.5638,13.5181,13.5546,1857608.0
2016-07-27 09:30:00,14.92,14.95,14.65,14.69,1187548.0,13.6185,13.6459,13.3721,13.4086,1187548.0
2016-07-27 10:00:00,14.69,14.78,14.61,14.73,776564.0,13.4086,13.4907,13.3356,13.4451,776564.0
2016-07-27 11:00:00,14.74,14.76,14.64,14.73,785188.0,13.4542,13.4725,13.3629,13.4451,785188.0
2016-07-27 12:00:00,14.72,14.78,14.72,14.76,334064.0,13.436,13.4907,13.436,13.4725,334064.0
2016-07-27 13:00:00,14.76,14.8,14.75,14.8,180028.0,13.4725,13.509,13.4633,13.509,180028.0
2016-07-27 14:00:00,14.79,14.84,14.75,14.84,448840.0,13.4999,13.5455,13.4633,13.5455,448840.0
2016-07-27 15:00:00,14.84,14.85,14.77,14.79,2160812.0,13.5455,13.5546,13.4816,13.4999,2160812.0
2016-07-28 09:30:00,14.74,14.82,14.66,14.68,421048.0,13.4542,13.5272,13.3812,13.3995,421048.0
2016-07-28 10:00:00,14.69,14.7,14.6,14.61,693632.0,13.4086,13.4177,13.3264,13.3356,693632.0
2016-07-28 11:00:00,14.61,14.65,14.61,14.62,712588.0,13.3356,13.3721,13.3356,13.3447,712588.0
2016-07-28 12:00:00,14.62,14.69,14.61,14.69,483576.0,13.3447,13.4086,13.3356,13.4086,483576.0
2016-07-28 13:00:00,14.69,14.75,14.69,14.74,379388.0,13.4086,13.4633,13.4086,13.4542,379388.0
2016-07-28 14:00:00,14.74,14.78,14.74,14.75,483336.0,13.4542,13.4907,13.4542,13.4633,483336.0
2016-07-28 15:00:00,14.75,14.81,14.75,14.8,1893004.0,13.4633,13.5181,13.4633,13.509,1893004.0
2016-07-29 09:30:00,14.79,14.8,14.77,14.78,187132.0,13.4999,13.509,13.4816,13.4907,187132.0
2016-07-29 10:00:00,14.78,14.8,14.74,14.78,444520.0,13.4907,13.509,13.4542,13.4907,444520.0
2016-07-29 11:00:00,14.78,14.87,14.78,14.83,360260.0,13.4907,13.5729,13.4907,13.5364,360260.0
2016-07-29 12:00:00,14.83,14.85,14.83,14.85,293404.0,13.5364,13.5546,13.5364,13.5546,293404.0
2016-07-29 13:00:00,14.85,14.89,14.83,14.89,308540.0,13.5546,13.5911,13.5364,13.5911,308540.0
2016-07-29 14:00:00,14.88,14.89,14.84,14.88,510468.0,13.582,13.5911,13.5455,13.582,510468.0
2016-07-29 15:00:00,14.88,14.9,14.86,14.88,1714964.0,13.582,13.6003,13.5638,13.582,1714964.0
2016-08-01 09:30:00,14.87,14.9,14.83,14.87,255344.0,13.5729,13.6003,13.5364,13.5729,255344.0
2016-08-01 10:00:00,14.87,14.9,14.86,14.9,350512.0,13.5729,13.6003,13.5638,13.6003,350512.0
2016-08-01 11:00:00,14.9,14.93,14.88,14.88,255384.0,13.6003,13.6276,13.582,13.582,255384.0
2016-08-01 12:00:00,14.88,14.88,14.85,14.88,452000.0,13.582,13.582,13.5546,13.582,452000.0
2016-08-01 13:00:00,14.88,14.9,14.86,14.9,319456.0,13.582,13.6003,13.5638,13.6003,319456.0
2016-08-01 14:00:00,14.9,14.91,14.87,14.88,410404.0,13.6003,13.6094,13.5729,13.582,410404.0
2016-08-01 15:00:00,14.88,14.9,14.86,14.86,1055088.0,13.582,13.6003,13.5638,13.5638,1055088.0
2016-08-02 09:30:00,14.81,14.86,14.7,14.71,206412.0,13.5181,13.5638,13.4177,13.4268,206412.0
2016-08-02 10:00:00,14.71,14.71,14.65,14.66,507028.0,13.4268,13.4268,13.3721,13.3812,507028.0
2016-08-02 11:00:00,14.67,14.71,14.67,14.69,400220.0,13.3903,13.4268,13.3903,13.4086,400220.0
2016-08-02 12:00:00,14.69,14.73,14.68,14.71,322508.0,13.4086,13.4451,13.3995,13.4268,322508.0
2016-08-02 13:00:00,14.72,14.72,14.64,14.66,540300.0,13.436,13.436,13.3629,13.3812,540300.0
2016-08-02 14:00:00,14.66,14.74,14.65,14.71,512608.0,13.3812,13.4542,13.3721,13.4268,512608.0
2016-08-02 15:00:00,14.71,14.72,14.68,14.68,1041412.0,13.4268,13.436,13.3995,13.3995,1041412.0
2016-08-03 09:30:00,14.7,14.74,14.69,14.69,136888.0,13.4177,13.4542,13.4086,13.4086,136888.0
2016-08-03 10:00:00,14.68,14.74,14.68,14.72,130124.0,13.3995,13.4542,13.3995,13.436,130124.0
2016-08-03 11:00:00,14.72,14.77,14.72,14.76,233924.0,13.436,13.4816,13.436,13.4725,233924.0
2016-08-03 12:00:00,14.76,14.76,14.72,14.74,124032.0,13.4725,13.4725,13.436,13.4542,124032.0
2016-08-03 13:00:00,14.74,14.75,14.72,14.74,183528.0,13.4542,13.4633,13.436,13.4542,183528.0
2016-08-03 14:00:00,14.74,14.75,14.73,14.73,223500.0,13.4542,13.4633,13.4451,13.4451,223500.0
2016-08-03 15:00:00,14.74,14.76,14.73,14.76,757432.0,13.4542,13.4725,13.4451,13.4725,757432.0
2016-08-04 09:30:00,14.76,14.8,14.74,14.75,155496.0,13.4725,13.509,13.4542,13.4633,155496.0
2016-08-04 10:00:00,14.75,14.81,14.73,14.81,295036.0,13.4633,13.5181,13.4451,13.5181,295036.0
2016-08-04 11:00:00,14.81,14.85,14.8,14.85,272744.0,13.5181,13.5546,13.509,13.5546,272744.0
2016-08-04 12:00:00,14.85,14.88,14.84,14.86,446244.0,13.5546,13.582,13.5455,13.5638,446244.0
2016-08-04 13:00:00,14.86,14.87,14.84,14.84,343220.0,13.5638,13.5729,13.5455,13.5455,343220.0
2016-08-04 14:00:00,14.85,14.86,14.82,14.82,386976.0,13.5546,13.5638,13.5272,13.5272,386976.0
2016-08-04 15:00:00,14.82,14.82,14.79,14.8,700024.0,13.5272,13.5272,13.4999,13.509,700024.0
2016-08-05 09:30:00,14.84,14.91,14.84,14.9,129220.0,13.5455,13.6094,13.5455,13.6003,129220.0
2016-08-05 10:00:00,14.9,14.95,14.9,14.95,382360.0,13.6003,13.6459,13.6003,13.6459,382360.0
2016-08-05 11:00:00,14.95,14.97,14.93,14.96,261028.0,13.6459,13.6642,13.6276,13.655,261028.0
2016-08-05 12:00:00,14.96,14.96,14.92,14.92,279404.0,13.655,13.655,13.6185,13.6185,279404.0
2016-08-05 13:00:00,14.93,14.96,14.92,14.94,237060.0,13.6276,13.655,13.6185,13.6368,237060.0
2016-08-05 14:00:00,14.94,14.96,14.94,14.95,352060.0,13.6368,13.655,13.6368,13.6459,352060.0
2016-08-05 15:00:00,14.95,14.98,14.95,14.98,706400.0,13.6459,13.6733,13.6459,13.6733,706400.0
2016-08-08 09:30:00,14.97,15.02,14.95,15.01,283656.0,13.6642,13.7098,13.6459,13.7007,283656.0
2016-08-08 10:00:00,15.0,15.02,14.95,14.97,214144.0,13.6915,13.7098,13.6459,13.6642,214144.0
2016-08-08 11:00:00,14.97,14.98,14.95,14.96,148748.0,13.6642,13.6733,13.6459,13.655,148748.0
2016-08-08 12:00:00,14.95,14.96,14.94,14.94,151116.0,13.6459,13.655,13.6368,13.6368,151116.0
2016-08-08 13:00:00,14.94,14.96,14.94,14.94,110600.0,13.6368,13.655,13.6368,13.6368,110600.0
2016-08-08 14:00:00,14.94,14.96,14.94,14.96,263168.0,13.6368,13.655,13.6368,13.655,263168.0
2016-08-08 15:00:00,14.95,14.97,14.95,14.97,475956.0,13.6459,13.6642,13.6459,13.6642,475956.0
2016-08-09 09:30:00,15.0,15.05,14.99,14.99,131980.0,13.6915,13.7372,13.6824,13.6824,131980.0
2016-08-09 10:00:00,14.99,15.01,14.97,15.0,295600.0,13.6824,13.7007,13.6642,13.6915,295600.0
2016-08-09 11:00:00,15.0,15.03,15.0,15.03,191844.0,13.6915,13.7189,13.6915,13.7189,191844.0
2016-08-09 12:00:00,15.03,15.04,15.01,15.01,235896.0,13.7189,13.7281,13.7007,13.7007,235896.0
2016-08-09 13:00:00,15.01,15.03,15.01,15.02,140152.0,13.7007,13.7189,13.7007,13.7098,140152.0
2016-08-09 14:00:00,15.02,15.03,15.0,15.03,172472.0,13.7098,13.7189,13.6915,13.7189,172472.0
2016-08-09 15:00:00,15.03,15.05,15.02,15.04,404412.0,13.7189,13.7372,13.7098,13.7281,404412.0
2016-08-10 09:30:00,15.04,15.07,15.03,15.03,121472.0,13.7281,13.7554,13.7189,13.7189,121472.0
2016-08-10 10:00:00,15.03,15.04,14.99,14.99,152540.0,13.7189,13.7281,13.6824,13.6824,152540.0
2016-08-10 11:00:00,15.0,15.0,14.95,14.96,240344.0,13.6915,13.6915,13.6459,13.655,240344.0
2016-08-10 12:00:00,14.96,14.99,14.95,14.99,148644.0,13.655,13.6824,13.6459,13.6824,148644.0
2016-08-10 13:00:00,14.99,15.0,14.97,14.99,140056.0,13.6824,13.6915,13.6642,13.6824,140056.0
2016-08-10 14:00:00,14.99,14.99,14.96,14.98,243860.0,13.6824,13.6824,13.655,13.6733,243860.0
2016-08-10 15:00:00,14.98,15.03,14.97,15.03,1190512.0,13.6733,13.7189,13.6642,13.7189,1190512.0
2016-08-11 09:30:00,15.06,15.08,15.04,15.06,142020.0,13.7463,13.7646,13.7281,13.7463,142020.0
2016-08-11 10:00:00,15.05,15.09,15.02,15.06,292528.0,13.7372,13.7737,13.7098,13.7463,292528.0
2016-08-11 11:00:00,15.06,15.09,15.06,15.08,248188.0,13.7463,13.7737,13.7463,13.7646,248188.0
2016-08-11 12:00:00,15.09,15.09,15.06,15.09,384612.0,13.7737,13.7737,13.7463,13.7737,384612.0
2016-08-11 13:00:00,15.09,15.13,15.09,15.09,553468.0,13.7737,13.8102,13.7737,13.7737,553468.0
2016-08-11 14:00:00,15.09,15.11,15.09,15.1,236480.0,13.7737,13.7919,13.7737,13.7828,236480.0
2016-08-11 15:00:00,15.1,15.1,15.09,15.09,774440.0,13.7828,13.7828,13.7737,13.7737,774440.0
2016-08-12 09:30:00,15.07,15.12,15.05,15.1,245708.0,13.7554,13.8011,13.7372,13.7828,245708.0
2016-08-12 10:00:00,15.1,15.13,15.07,15.09,261972.0,13.7828,13.8102,13.7554,13.7737,261972.0
2016-08-12 11:00:00,15.09,15.1,15.06,15.07,374252.0,13.7737,13.7828,13.7463,13.7554,374252.0
2016-08-12 12:00:00,15.07,15.08,15.06,15.06,417936.0,13.7554,13.7646,13.7463,13.7463,417936.0
2016-08-12 13:00:00,15.06,15.08,15.06,15.08,282112.0,13.7463,13.7646,13.7463,13.7646,282112.0
2016-08-12 14:00:00,15.08,15.09,15.06,15.09,254168.0,13.7646,13.7737,13.7463,13.7737,254168.0
2016-08-12 15:00:00,15.09,15.12,15.06,15.1,648180.0,13.7737,13.8011,13.7463,13.7828,648180.0
2016-08-15 09:30:00,15.13,15.2,15.1,15.11,578072.0,13.8102,13.8741,13.7828,13.7919,578072.0
2016-08-15 10:00:00,15.11,15.15,15.11,15.12,446024.0,13.7919,13.8285,13.7919,13.8011,446024.0
2016-08-15 11:00:00,15.12,15.16,15.09,15.1,708736.0,13.8011,13.8376,13.7737,13.7828,708736.0
2016-08-15 12:00:00,15.1,15.13,15.1,15.11,267440.0,13.7828,13.8102,13.7828,13.7919,267440.0
2016-08-15 13:00:00,15.12,15.15,15.11,15.15,281660.0,13.8011,13.8285,13.7919,13.8285,281660.0
2016-08-15 14:00:00,15.15,15.19,15.15,15.18,1334156.0,13.8285,13.865,13.8285,13.8558,1334156.0
2016-08-15 15:00:00,15.18,15.18,15.12,15.13,1122960.0,13.8558,13.8558,13.8011,13.8102,1122960.0
2016-08-16 09:30:00,15.09,15.17,15.05,15.07,144880.0,13.7737,13.8467,13.7372,13.7554,144880.0
2016-08-16 10:00:00,15.07,15.07,14.99,15.03,405992.0,13.7554,13.7554,13.6824,13.7189,405992.0
2016-08-16 11:00:00,15.03,15.05,15.02,15.03,392884.0,13.7189,13.7372,13.7098,13.7189,392884.0
2016-08-16 12:00:00,15.03,15.04,15.01,15.02,395192.0,13.7189,13.7281,13.7007,13.7098,395192.0
2016-08-16 13:00:00,15.03,15.04,15.0,15.03,280104.0,13.7189,13.7281,13.6915,13.7189,280104.0
2016-08-16 14:00:00,15.03,15.04,14.98,15.01,480364.0,13.7189,13.7281,13.6733,13.7007,480364.0
2016-08-16 15:00:00,15.01,15.02,14.96,14.96,858480.0,13.7007,13.7098,13.655,13.655,858480.0
2016-08-17 09:30:00,14.99,15.01,14.95,14.96,149456.0,13.6824,13.7007,13.6459,13.655,149456.0
2016-08-17 10:00:00,14.96,14.97,14.93,14.95,255572.0,13.655,13.6642,13.6276,13.6459,255572.0
2016-08-17 11:00:00,14.95,14.95,14.89,14.9,154848.0,13.6459,13.6459,13.5911,13.6003,154848.0
2016-08-17 12:00:00,14.9,14.98,14.9,14.98,165068.0,13.6003,13.6733,13.6003,13.6733,165068.0
2016-08-17 13:00:00,14.97,14.99,14.96,14.97,256864.0,13.6642,13.6824,13.655,13.6642,256864.0
2016-08-17 14:00:00,14.96,15.01,14.94,14.97,292836.0,13.655,13.7007,13.6368,13.6642,292836.0
2016-08-17 15:00:00,14.98,15.0,14.96,14.98,735640.0,13.6733,13.6915,13.655,13.6733,735640.0
2016-08-18 09:30:00,14.98,15.09,14.98,15.09,182816.0,13.6733,13.7737,13.6733,13.7737,182816.0
2016-08-18 10:00:00,15.08,15.11,15.06,15.1,345528.0,13.7646,13.7919,13.7463,13.7828,345528.0
2016-08-18 11:00:00,15.1,15.14,15.09,15.12,503320.0,13.7828,13.8193,13.7737,13.8011,503320.0
2016-08-18 12:00:00,15.12,15.15,15.11,15.13,326372.0,13.8011,13.8285,13.7919,13.8102,326372.0
2016-08-18 13:00:00,15.13,15.13,15.11,15.11,447708.0,13.8102,13.8102,13.7919,13.7919,447708.0
2016-08-18 14:00:00,15.12,15.13,15.08,15.13,527688.0,13.8011,13.8102,13.7646,13.8102,527688.0
2016-08-18 15:00:00,15.12,15.17,15.09,15.12,2304292.0,13.8011,13.8467,13.7737,13.8011,2304292.0
2016-08-19 09:30:00,15.09,15.24,15.07,15.24,805356.0,13.7737,13.9106,13.7554,13.9106,805356.0
2016-08-19 10:00:00,15.24,15.28,15.22,15.24,656344.0,13.9106,13.9471,13.8923,13.9106,656344.0
2016-08-19 11:00:00,15.24,15.3,15.22,15.3,611072.0,13.9106,13.9654,13.8923,13.9654,611072.0
2016-08-19 12:00:00,15.3,15.31,15.23,15.24,436472.0,13.9654,13.9745,13.9015,13.9106,436472.0
2016-08-19 13:00:00,15.24,15.28,15.24,15.28,293540.0,13.9106,13.9471,13.9106,13.9471,293540.0
2016-08-19 14:00:00,15.28,15.34,15.28,15.33,544436.0,13.9471,14.0019,13.9471,13.9928,544436.0
2016-08-19 15:00:00,15.33,15.33,15.29,15.3,692876.0,13.9928,13.9928,13.9562,13.9654,692876.0
2016-08-22 09:30:00,15.27,15.3,15.22,15.24,362876.0,13.938,13.9654,13.8923,13.9106,362876.0
2016-08-22 10:00:00,15.24,15.35,15.24,15.35,558664.0,13.9106,14.011,13.9106,14.011,558664.0
2016-08-22 11:00:00,15.35,15.35,15.26,15.29,340192.0,14.011,14.011,13.9289,13.9562,340192.0
2016-08-22 12:00:00,15.29,15.33,15.28,15.31,185544.0,13.9562,13.9928,13.9471,13.9745,185544.0
2016-08-22 13:00:00,15.31,15.34,15.29,15.34,244052.0,13.9745,14.0019,13.9562,14.0019,244052.0
2016-08-22 14:00:00,15.34,15.35,15.33,15.33,260928.0,14.0019,14.011,13.9928,13.9928,260928.0
2016-08-22 15:00:00,15.34,15.38,15.33,15.38,949864.0,14.0019,14.0384,13.9928,14.0384,949864.0
2016-08-23 09:30:00,15.44,15.45,15.41,15.44,177404.0,14.0932,14.1023,14.0658,14.0932,177404.0
2016-08-23 10:00:00,15.44,15.44,15.42,15.43,242396.0,14.0932,14.0932,14.0749,14.084,242396.0
2016-08-23 11:00:00,15.43,15.43,15.4,15.42,244392.0,14.084,14.084,14.0566,14.0749,244392.0
2016-08-23 12:00:00,15.42,15.44,15.4,15.42,291064.0,14.0749,14.0932,14.0566,14.0749,291064.0
2016-08-23 13:00:00,15.42,15.43,15.4,15.41,269852.0,14.0749,14.084,14.0566,14.0658,269852.0
2016-08-23 14:00:00,15.41,15.41,15.38,15.38,251740.0,14.0658,14.0658,14.0384,14.0384,251740.0
2016-08-23 15:00:00,15.38,15.4,15.36,15.37,839768.0,14.0384,14.0566,14.0201,14.0293,839768.0
2016-08-24 09:30:00,15.37,15.47,15.34,15.4,508260.0,14.0293,14.1205,14.0019,14.0566,508260.0
2016-08-24 10:00:00,15.4,15.44,15.39,15.42,273612.0,14.0566,14.0932,14.0475,14.0749,273612.0
2016-08-24 11:00:00,15.42,15.43,15.39,15.4,203700.0,14.0749,14.084,14.0475,14.0566,203700.0
2016-08-24 12:00:00,15.4,15.42,15.39,15.4,127596.0,14.0566,14.0749,14.0475,14.0566,127596.0
2016-08-24 13:00:00,15.4,15.45,15.4,15.42,998108.0,14.0566,14.1023,14.0566,14.0749,998108.0
2016-08-24 14:00:00,15.42,15.43,15.38,15.4,205748.0,14.0749,14.084,14.0384,14.0566,205748.0
2016-08-24 15:00:00,15.4,15.4,15.33,15.36,541300.0,14.0566,14.0566,13.9928,14.0201,541300.0
2016-08-25 09:30:00,15.31,15.32,15.25,15.29,90748.0,13.9745,13.9836,13.9197,13.9562,90748.0
2016-08-25 10:00:00,15.28,15.32,15.26,15.31,157980.0,13.9471,13.9836,13.9289,13.9745,157980.0
2016-08-25 11:00:00,15.31,15.36,15.31,15.32,246120.0,13.9745,14.0201,13.9745,13.9836,246120.0
2016-08-25 12:00:00,15.33,15.36,15.32,15.36,145840.0,13.9928,14.0201,13.9836,14.0201,145840.0
2016-08-25 13:00:00,15.36,15.37,15.33,15.34,163932.0,14.0201,14.0293,13.9928,14.0019,163932.0
2016-08-25 14:00:00,15.34,15.38,15.33,15.35,263496.0,14.0019,14.0384,13.9928,14.011,263496.0
2016-08-25 15:00:00,15.35,15.37,15.34,15.36,504112.0,14.011,14.0293,14.0019,14.0201,504112.0
2016-08-26 09:30:00,15.42,15.54,15.4,15.52,449820.0,14.0749,14.1844,14.0566,14.1662,449820.0
2016-08-26 10:00:00,15.52,15.57,15.48,15.5,648452.0,14.1662,14.2118,14.1297,14.1479,648452.0
2016-08-26 11:00:00,15.51,15.54,15.44,15.44,1080628.0,14.1571,14.1844,14.0932,14.0932,1080628.0
2016-08-26 12:00:00,15.43,15.43,15.36,15.38,442944.0,14.084,14.084,14.0201,14.0384,442944.0
2016-08-26 13:00:00,15.38,15.4,15.35,15.36,199884.0,14.0384,14.0566,14.011,14.0201,199884.0
2016-08-26 14:00:00,15.36,15.37,15.27,15.35,706640.0,14.0201,14.0293,13.938,14.011,706640.0
2016-08-26 15:00:00,15.35,15.39,15.33,15.38,536032.0,14.011,14.0475,13.9928,14.0384,536032.0
2016-08-29 09:30:00,15.38,15.46,15.35,15.41,292420.0,14.0384,14.1114,14.011,14.0658,292420.0
2016-08-29 10:00:00,15.43,15.49,15.42,15.49,723608.0,14.084,14.1388,14.0749,14.1388,723608.0
2016-08-29 11:00:00,15.49,15.6,15.49,15.54,1085192.0,14.1388,14.2392,14.1388,14.1844,1085192.0
2016-08-29 12:00:00,15.54,15.57,15.54,15.55,262744.0,14.1844,14.2118,14.1844,14.1936,262744.0
2016-08-29 13:00:00,15.56,15.56,15.51,15.52,546988.0,14.2027,14.2027,14.1571,14.1662,546988.0
2016-08-29 14:00:00,15.52,15.53,15.49,15.53,365392.0,14.1662,14.1753,14.1388,14.1753,365392.0
2016-08-29 15:00:00,15.53,15.55,15.5,15.52,802432.0,14.1753,14.1936,14.1479,14.1662,802432.0
2016-08-30 09:30:00,15.52,15.59,15.5,15.58,263840.0,14.1662,14.2301,14.1479,14.2209,263840.0
2016-08-30 10:00:00,15.58,15.6,15.56,15.57,926404.0,14.2209,14.2392,14.2027,14.2118,926404.0
2016-08-30 11:00:00,15.58,15.59,15.53,15.54,435332.0,14.2209,14.2301,14.1753,14.1844,435332.0
2016-08-30 12:00:00,15.54,15.55,15.52,15.52,213240.0,14.1844,14.1936,14.1662,14.1662,213240.0
2016-08-30 13:00:00,15.52,15.56,15.52,15.55,550612.0,14.1662,14.2027,14.1662,14.1936,550612.0
2016-08-30 14:00:00,15.55,15.55,15.52,15.55,663224.0,14.1936,14.1936,14.1662,14.1936,663224.0
2016-08-30 15:00:00,15.55,15.58,15.54,15.57,868220.0,14.1936,14.2209,14.1844,14.2118,868220.0
2016-08-31 09:30:00,15.53,15.56,15.51,15.55,107452.0,14.1753,14.2027,14.1571,14.1936,107452.0
2016-08-31 10:00:00,15.54,15.57,15.52,15.54,563424.0,14.1844,14.2118,14.1662,14.1844,563424.0
2016-08-31 11:00:00,15.54,15.61,15.53,15.61,533412.0,14.1844,14.2483,14.1753,14.2483,533412.0
2016-08-31 12:00:00,15.61,15.61,15.55,15.56,767288.0,14.2483,14.2483,14.1936,14.2027,767288.0
2016-08-31 13:00:00,15.56,15.56,15.54,15.54,346632.0,14.2027,14.2027,14.1844,14.1844,346632.0
2016-08-31 14:00:00,15.54,15.57,15.54,15.54,295908.0,14.1844,14.2118,14.1844,14.1844,295908.0
2016-08-31 15:00:00,15.54,15.58,15.53,15.57,1120612.0,14.1844,14.2209,14.1753,14.2118,1120612.0
2016-09-01 09:30:00,15.54,15.6,15.53,15.53,209620.0,14.1844,14.2392,14.1753,14.1753,209620.0
2016-09-01 10:00:00,15.52,15.56,15.46,15.54,483540.0,14.1662,14.2027,14.1114,14.1844,483540.0
2016-09-01 11:00:00,15.53,15.56,15.49,15.56,526528.0,14.1753,14.2027,14.1388,14.2027,526528.0
2016-09-01 12:00:00,15.56,15.6,15.55,15.6,522472.0,14.2027,14.2392,14.1936,14.2392,522472.0
2016-09-01 13:00:00,15.6,15.61,15.57,15.59,365520.0,14.2392,14.2483,14.2118,14.2301,365520.0
2016-09-01 14:00:00,15.58,15.59,15.55,15.58,725936.0,14.2209,14.2301,14.1936,14.2209,725936.0
2016-09-01 15:00:00,15.58,15.59,15.54,15.59,610120.0,14.2209,14.2301,14.1844,14.2301,610120.0
2016-09-02 09:30:00,15.62,15.64,15.6,15.62,311628.0,14.2575,14.2757,14.2392,14.2575,311628.0
2016-09-02 10:00:00,15.63,15.65,15.6,15.63,300716.0,14.2666,14.2848,14.2392,14.2666,300716.0
2016-09-02 11:00:00,15.63,15.65,15.62,15.63,209720.0,14.2666,14.2848,14.2575,14.2666,209720.0
2016-09-02 12:00:00,15.62,15.63,15.59,15.6,260260.0,14.2575,14.2666,14.2301,14.2392,260260.0
2016-09-02 13:00:00,15.6,15.62,15.59,15.61,358908.0,14.2392,14.2575,14.2301,14.2483,358908.0
2016-09-02 14:00:00,15.61,15.65,15.61,15.65,285116.0,14.2483,14.2848,14.2483,14.2848,285116.0
2016-09-02 15:00:00,15.65,15.67,15.63,15.65,504248.0,14.2848,14.3031,14.2666,14.2848,504248.0
2016-09-06 09:30:00,15.65,15.74,15.64,15.67,264128.0,14.2848,14.367,14.2757,14.3031,264128.0
2016-09-06 10:00:00,15.66,15.68,15.63,15.63,503132.0,14.294,14.3122,14.2666,14.2666,503132.0
2016-09-06 11:00:00,15.63,15.66,15.62,15.65,317572.0,14.2666,14.294,14.2575,14.2848,317572.0
2016-09-06 12:00:00,15.65,15.66,15.63,15.65,327564.0,14.2848,14.294,14.2666,14.2848,327564.0
2016-09-06 13:00:00,15.65,15.65,15.62,15.63,233700.0,14.2848,14.2848,14.2575,14.2666,233700.0
2016-09-06 14:00:00,15.63,15.66,15.61,15.65,381476.0,14.2666,14.294,14.2483,14.2848,381476.0
2016-09-06 15:00:00,15.65,15.67,15.64,15.67,729240.0,14.2848,14.3031,14.2757,14.3031,729240.0
2016-09-07 09:30:00,15.74,15.74,15.63,15.69,315736.0,14.367,14.367,14.2666,14.3214,315736.0
2016-09-07 10:00:00,15.7,15.77,15.7,15.71,802388.0,14.3305,14.3944,14.3305,14.3396,802388.0
2016-09-07 11:00:00,15.71,15.73,15.67,15.69,602760.0,14.3396,14.3579,14.3031,14.3214,602760.0
2016-09-07 12:00:00,15.69,15.7,15.66,15.7,381552.0,14.3214,14.3305,14.294,14.3305,381552.0
2016-09-07 13:00:00,15.7,15.76,15.69,15.76,1061172.0,14.3305,14.3852,14.3214,14.3852,1061172.0
2016-09-07 14:00:00,15.75,15.76,15.68,15.72,753128.0,14.3761,14.3852,14.3122,14.3487,753128.0
2016-09-07 15:00:00,15.72,15.73,15.7,15.72,710576.0,14.3487,14.3579,14.3305,14.3487,710576.0
2016-09-08 09:30:00,15.65,15.68,15.64,15.67,142260.0,14.2848,14.3122,14.2757,14.3031,142260.0
2016-09-08 10:00:00,15.67,15.76,15.67,15.76,673632.0,14.3031,14.3852,14.3031,14.3852,673632.0
2016-09-08 11:00:00,15.76,15.77,15.74,15.76,924728.0,14.3852,14.3944,14.367,14.3852,924728.0
2016-09-08 12:00:00,15.76,15.77,15.76,15.77,553516.0,14.3852,14.3944,14.3852,14.3944,553516.0
2016-09-08 13:00:00,15.76,15.77,15.74,15.75,1063712.0,14.3852,14.3944,14.367,14.3761,1063712.0
2016-09-08 14:00:00,15.75,15.76,15.72,15.72,1124520.0,14.3761,14.3852,14.3487,14.3487,1124520.0
2016-09-08 15:00:00,15.72,15.73,15.7,15.72,1573908.0,14.3487,14.3579,14.3305,14.3487,1573908.0
2016-09-09 09:30:00,15.54,15.61,15.48,15.51,278192.0,14.2168,14.2809,14.1619,14.1894,278192.0
2016-09-09 10:00:00,15.51,15.52,15.44,15.47,857652.0,14.1894,14.1985,14.1254,14.1528,857652.0
2016-09-09 11:00:00,15.47,15.5,15.46,15.49,697148.0,14.1528,14.1802,14.1436,14.1711,697148.0
2016-09-09 12:00:00,15.49,15.51,15.47,15.48,922648.0,14.1711,14.1894,14.1528,14.1619,922648.0
2016-09-09 13:00:00,15.48,15.48,15.38,15.4,1270544.0,14.1619,14.1619,14.0705,14.0888,1270544.0
2016-09-09 14:00:00,15.4,15.41,15.35,15.39,781076.0,14.0888,14.0979,14.043,14.0796,781076.0
2016-09-09 15:00:00,15.39,15.41,15.32,15.32,1722704.0,14.0796,14.0979,14.0156,14.0156,1722704.0
2016-09-12 09:30:00,15.25,15.34,15.24,15.32,289332.0,13.9515,14.0339,13.9424,14.0156,289332.0
2016-09-12 10:00:00,15.32,15.37,15.3,15.35,678588.0,14.0156,14.0613,13.9973,14.043,678588.0
2016-09-12 11:00:00,15.36,15.46,15.36,15.44,615040.0,14.0522,14.1436,14.0522,14.1254,615040.0
2016-09-12 12:00:00,15.44,15.47,15.4,15.47,283076.0,14.1254,14.1528,14.0888,14.1528,283076.0
2016-09-12 13:00:00,15.47,15.51,15.41,15.49,389192.0,14.1528,14.1894,14.0979,14.1711,389192.0
2016-09-12 14:00:00,15.49,15.57,15.49,15.55,500916.0,14.1711,14.2443,14.1711,14.226,500916.0
2016-09-12 15:00:00,15.55,15.58,15.52,15.55,1320736.0,14.226,14.2534,14.1985,14.226,1320736.0
2016-09-13 09:30:00,15.4,15.55,15.4,15.46,210248.0,14.0888,14.226,14.0888,14.1436,210248.0
2016-09-13 10:00:00,15.45,15.49,15.43,15.44,398944.0,14.1345,14.1711,14.1162,14.1254,398944.0
2016-09-13 11:00:00,15.44,15.44,15.39,15.42,327624.0,14.1254,14.1254,14.0796,14.1071,327624.0
2016-09-13 12:00:00,15.42,15.44,15.38,15.38,228940.0,14.1071,14.1254,14.0705,14.0705,228940.0
2016-09-13 13:00:00,15.38,15.48,15.35,15.43,333680.0,14.0705,14.1619,14.043,14.1162,333680.0
2016-09-13 14:00:00,15.42,15.44,15.39,15.4,447948.0,14.1071,14.1254,14.0796,14.0888,447948.0
2016-09-13 15:00:00,15.4,15.45,15.38,15.4,1460552.0,14.0888,14.1345,14.0705,14.0888,1460552.0
2016-09-14 09:30:00,15.39,15.43,15.35,15.38,155288.0,14.0796,14.1162,14.043,14.0705,155288.0
2016-09-14 10:00:00,15.38,15.45,15.37,15.39,311084.0,14.0705,14.1345,14.0613,14.0796,311084.0
2016-09-14 11:00:00,15.39,15.44,15.38,15.43,279120.0,14.0796,14.1254,14.0705,14.1162,279120.0
2016-09-14 12:00:00,15.43,15.46,15.41,15.43,227348.0,14.1162,14.1436,14.0979,14.1162,227348.0
2016-09-14 13:00:00,15.43,15.47,15.42,15.42,347036.0,14.1162,14.1528,14.1071,14.1071,347036.0
2016-09-14 14:00:00,15.42,15.46,15.4,15.45,480304.0,14.1071,14.1436,14.0888,14.1345,480304.0
2016-09-14 15:00:00,15.45,15.45,15.4,15.45,974388.0,14.1345,14.1345,14.0888,14.1345,974388.0
2016-09-15 09:30:00,15.45,15.54,15.44,15.51,147620.0,14.1345,14.2168,14.1254,14.1894,147620.0
2016-09-15 10:00:00,15.52,15.63,15.5,15.62,354144.0,14.1985,14.2992,14.1802,14.29,354144.0
2016-09-15 11:00:00,15.63,15.69,15.62,15.66,270736.0,14.2992,14.3541,14.29,14.3266,270736.0
2016-09-15 12:00:00,15.66,15.67,15.62,15.64,588500.0,14.3266,14.3358,14.29,14.3083,588500.0
2016-09-15 13:00:00,15.64,15.7,15.64,15.69,303152.0,14.3083,14.3632,14.3083,14.3541,303152.0
2016-09-15 14:00:00,15.69,15.74,15.68,15.73,747300.0,14.3541,14.3998,14.3449,14.3907,747300.0
2016-09-15 15:00:00,15.73,15.75,15.68,15.7,1000036.0,14.3907,14.409,14.3449,14.3632,1000036.0
2016-09-16 09:30:00,15.64,15.66,15.59,15.63,1297576.0,14.3083,14.3266,14.2626,14.2992,1297576.0
2016-09-16 10:00:00,15.63,15.67,15.6,15.64,632904.0,14.2992,14.3358,14.2717,14.3083,632904.0
2016-09-16 11:00:00,15.63,15.69,15.61,15.69,540372.0,14.2992,14.3541,14.2809,14.3541,540372.0
2016-09-16 12:00:00,15.69,15.7,15.65,15.66,192572.0,14.3541,14.3632,14.3175,14.3266,192572.0
2016-09-16 13:00:00,15.66,15.7,15.66,15.69,483164.0,14.3266,14.3632,14.3266,14.3541,483164.0
2016-09-16 14:00:00,15.69,15.74,15.69,15.72,749820.0,14.3541,14.3998,14.3541,14.3815,749820.0
2016-09-16 15:00:00,15.72,15.75,15.72,15.74,1497992.0,14.3815,14.409,14.3815,14.3998,1497992.0
2016-09-19 09:30:00,15.76,15.93,15.74,15.91,361404.0,14.4181,14.5736,14.3998,14.5553,361404.0
2016-09-19 10:00:00,15.92,15.93,15.89,15.9,437144.0,14.5645,14.5736,14.537,14.5462,437144.0
2016-09-19 11:00:00,15.9,15.95,15.9,15.93,385824.0,14.5462,14.5919,14.5462,14.5736,385824.0
2016-09-19 12:00:00,15.93,15.95,15.92,15.93,1275408.0,14.5736,14.5919,14.5645,14.5736,1275408.0
2016-09-19 13:00:00,15.93,15.94,15.9,15.92,1007308.0,14.5736,14.5828,14.5462,14.5645,1007308.0
2016-09-19 14:00:00,15.92,15.94,15.91,15.94,380600.0,14.5645,14.5828,14.5553,14.5828,380600.0
2016-09-19 15:00:00,15.93,15.94,15.92,15.94,1718920.0,14.5736,14.5828,14.5645,14.5828,1718920.0
2016-09-20 09:30:00,16.24,16.3,16.13,16.17,2080896.0,14.8572,14.9121,14.7566,14.7932,2080896.0
2016-09-20 10:00:00,16.17,16.2,16.09,16.09,1294896.0,14.7932,14.8206,14.72,14.72,1294896.0
2016-09-20 11:00:00,16.09,16.11,16.03,16.05,1339160.0,14.72,14.7383,14.6651,14.6834,1339160.0
2016-09-20 12:00:00,16.05,16.11,16.04,16.1,1300048.0,14.6834,14.7383,14.6743,14.7292,1300048.0
2016-09-20 13:00:00,16.1,16.13,16.09,16.1,882520.0,14.7292,14.7566,14.72,14.7292,882520.0
2016-09-20 14:00:00,16.1,16.12,16.05,16.05,661032.0,14.7292,14.7475,14.6834,14.6834,661032.0
2016-09-20 15:00:00,16.05,16.06,16.03,16.03,1888840.0,14.6834,14.6926,14.6651,14.6651,1888840.0
2016-09-21 09:30:00,16.11,16.17,16.07,16.16,277672.0,14.7383,14.7932,14.7017,14.784,277672.0
2016-09-21 10:00:00,16.16,16.18,16.08,16.08,787312.0,14.784,14.8023,14.7109,14.7109,787312.0
2016-09-21 11:00:00,16.08,16.1,16.07,16.08,408332.0,14.7109,14.7292,14.7017,14.7109,408332.0
2016-09-21 12:00:00,16.08,16.1,16.03,16.07,458504.0,14.7109,14.7292,14.6651,14.7017,458504.0
2016-09-21 13:00:00,16.07,16.08,16.03,16.05,143572.0,14.7017,14.7109,14.6651,14.6834,143572.0
2016-09-21 14:00:00,16.04,16.14,16.02,16.14,583232.0,14.6743,14.7657,14.656,14.7657,583232.0
2016-09-21 15:00:00,16.14,16.24,16.12,16.22,997788.0,14.7657,14.8572,14.7475,14.8389,997788.0
2016-09-22 09:30:00,16.25,16.32,16.25,16.3,275704.0,14.8664,14.9304,14.8664,14.9121,275704.0
2016-09-22 10:00:00,16.3,16.34,16.3,16.32,400712.0,14.9121,14.9487,14.9121,14.9304,400712.0
2016-09-22 11:00:00,16.31,16.35,16.29,16.34,566640.0,14.9213,14.9579,14.903,14.9487,566640.0
2016-09-22 12:00:00,16.34,16.35,16.33,16.34,173600.0,14.9487,14.9579,14.9396,14.9487,173600.0
2016-09-22 13:00:00,16.34,16.35,16.34,16.34,170204.0,14.9487,14.9579,14.9487,14.9487,170204.0
2016-09-22 14:00:00,16.34,16.4,16.33,16.4,738164.0,14.9487,15.0036,14.9396,15.0036,738164.0
2016-09-22 15:00:00,16.39,16.44,16.39,16.42,1099292.0,14.9945,15.0402,14.9945,15.0219,1099292.0
2016-09-23 09:30:00,16.38,16.38,16.24,16.25,304796.0,14.9853,14.9853,14.8572,14.8664,304796.0
2016-09-23 10:00:00,16.25,16.26,16.24,16.24,411288.0,14.8664,14.8755,14.8572,14.8572,411288.0
2016-09-23 11:00:00,16.24,16.25,16.22,16.22,444932.0,14.8572,14.8664,14.8389,14.8389,444932.0
2016-09-23 12:00:00,16.22,16.23,16.18,16.21,801796.0,14.8389,14.8481,14.8023,14.8298,801796.0
2016-09-23 13:00:00,16.21,16.21,16.15,16.15,346944.0,14.8298,14.8298,14.7749,14.7749,346944.0
2016-09-23 14:00:00,16.15,16.17,16.13,16.15,564388.0,14.7749,14.7932,14.7566,14.7749,564388.0
2016-09-23 15:00:00,16.15,16.16,16.1,16.1,950196.0,14.7749,14.784,14.7292,14.7292,950196.0
2016-09-26 09:30:00,16.06,16.12,16.01,16.12,324148.0,14.6926,14.7475,14.6468,14.7475,324148.0
2016-09-26 10:00:00,16.11,16.12,16.08,16.09,583200.0,14.7383,14.7475,14.7109,14.72,583200.0
2016-09-26 11:00:00,16.09,16.1,16.07,16.08,396600.0,14.72,14.7292,14.7017,14.7109,396600.0
2016-09-26 12:00:00,16.08,16.1,16.05,16.05,543472.0,14.7109,14.7292,14.6834,14.6834,543472.0
2016-09-26 13:00:00,16.06,16.07,16.03,16.05,367404.0,14.6926,14.7017,14.6651,14.6834,367404.0
2016-09-26 14:00:00,16.05,16.06,16.01,16.02,576464.0,14.6834,14.6926,14.6468,14.656,576464.0
2016-09-26 15:00:00,16.02,16.03,15.99,16.01,1395092.0,14.656,14.6651,14.6285,14.6468,1395092.0
2016-09-27 09:30:00,15.99,16.01,15.89,15.99,1092304.0,14.6285,14.6468,14.537,14.6285,1092304.0
2016-09-27 10:00:00,16.0,16.03,15.99,16.0,1547100.0,14.6377,14.6651,14.6285,14.6377,1547100.0
2016-09-27 11:00:00,16.0,16.08,15.99,16.04,828600.0,14.6377,14.7109,14.6285,14.6743,828600.0
2016-09-27 12:00:00,16.04,16.07,16.02,16.07,789172.0,14.6743,14.7017,14.656,14.7017,789172.0
2016-09-27 13:00:00,16.07,16.11,16.06,16.11,343344.0,14.7017,14.7383,14.6926,14.7383,343344.0
2016-09-27 14:00:00,16.11,16.12,16.1,16.11,326508.0,14.7383,14.7475,14.7292,14.7383,326508.0
2016-09-27 15:00:00,16.11,16.13,16.1,16.12,710848.0,14.7383,14.7566,14.7292,14.7475,710848.0
2016-09-28 09:30:00,16.18,16.2,16.15,16.18,600112.0,14.8023,14.8206,14.7749,14.8023,600112.0
2016-09-28 10:00:00,16.18,16.18,16.13,16.15,347848.0,14.8023,14.8023,14.7566,14.7749,347848.0
2016-09-28 11:00:00,16.15,16.16,16.11,16.16,665156.0,14.7749,14.784,14.7383,14.784,665156.0
2016-09-28 12:00:00,16.16,16.18,16.15,16.16,730660.0,14.784,14.8023,14.7749,14.784,730660.0
2016-09-28 13:00:00,16.16,16.2,16.16,16.2,232504.0,14.784,14.8206,14.784,14.8206,232504.0
2016-09-28 14:00:00,16.2,16.24,16.2,16.23,658268.0,14.8206,14.8572,14.8206,14.8481,658268.0
2016-09-28 15:00:00,16.23,16.26,16.21,16.25,2652884.0,14.8481,14.8755,14.8298,14.8664,2652884.0
2016-09-29 09:30:00,16.24,16.27,16.17,16.25,303660.0,14.8572,14.8847,14.7932,14.8664,303660.0
2016-09-29 10:00:00,16.25,16.26,16.2,16.22,799280.0,14.8664,14.8755,14.8206,14.8389,799280.0
2016-09-29 11:00:00,16.22,16.23,16.2,16.22,610508.0,14.8389,14.8481,14.8206,14.8389,610508.0
2016-09-29 12:00:00,16.22,16.24,16.14,16.15,659228.0,14.8389,14.8572,14.7657,14.7749,659228.0
2016-09-29 13:00:00,16.15,16.22,16.12,16.15,577704.0,14.7749,14.8389,14.7475,14.7749,577704.0
2016-09-29 14:00:00,16.15,16.24,16.14,16.2,461852.0,14.7749,14.8572,14.7657,14.8206,461852.0
2016-09-29 15:00:00,16.2,16.22,16.16,16.17,1092312.0,14.8206,14.8389,14.784,14.7932,1092312.0
2016-09-30 09:30:00,16.21,16.25,16.18,16.19,265484.0,14.8298,14.8664,14.8023,14.8115,265484.0
2016-09-30 10:00:00,16.2,16.23,16.2,16.23,477648.0,14.8206,14.8481,14.8206,14.8481,477648.0
2016-09-30 11:00:00,16.23,16.28,16.2,16.21,737612.0,14.8481,14.8938,14.8206,14.8298,737612.0
2016-09-30 12:00:00,16.21,16.25,16.2,16.23,313896.0,14.8298,14.8664,14.8206,14.8481,313896.0
2016-09-30 13:00:00,16.23,16.24,16.2,16.23,419044.0,14.8481,14.8572,14.8206,14.8481,419044.0
2016-09-30 14:00:00,16.23,16.28,16.23,16.28,261012.0,14.8481,14.8938,14.8481,14.8938,261012.0
2016-09-30 15:00:00,16.28,16.3,16.23,16.23,1218996.0,14.8938,14.9121,14.8481,14.8481,1218996.0
2016-10-03 09:30:00,16.17,16.24,16.1,16.23,148888.0,14.7932,14.8572,14.7292,14.8481,148888.0
2016-10-03 10:00:00,16.24,16.25,16.2,16.23,414668.0,14.8572,14.8664,14.8206,14.8481,414668.0
2016-10-03 11:00:00,16.23,16.23,16.14,16.16,681148.0,14.8481,14.8481,14.7657,14.784,681148.0
2016-10-03 12:00:00,16.16,16.19,16.15,16.18,429332.0,14.784,14.8115,14.7749,14.8023,429332.0
2016-10-03 13:00:00,16.18,16.19,16.16,16.18,333344.0,14.8023,14.8115,14.784,14.8023,333344.0
2016-10-03 14:00:00,16.18,16.18,16.1,16.11,1008244.0,14.8023,14.8023,14.7292,14.7383,1008244.0
2016-10-03 15:00:00,16.11,16.14,16.1,16.1,1093572.0,14.7383,14.7657,14.7292,14.7292,1093572.0
2016-10-04 09:30:00,16.15,16.18,16.13,16.15,159052.0,14.7749,14.8023,14.7566,14.7749,159052.0
2016-10-04 10:00:00,16.14,16.16,16.07,16.13,321312.0,14.7657,14.784,14.7017,14.7566,321312.0
2016-10-04 11:00:00,16.13,16.13,16.05,16.08,349576.0,14.7566,14.7566,14.6834,14.7109,349576.0
2016-10-04 12:00:00,16.08,16.11,16.06,16.07,305964.0,14.7109,14.7383,14.6926,14.7017,305964.0
2016-10-04 13:00:00,16.07,16.08,16.03,16.06,323040.0,14.7017,14.7109,14.6651,14.6926,323040.0
2016-10-04 14:00:00,16.06,16.09,16.03,16.03,399652.0,14.6926,14.72,14.6651,14.6651,399652.0
2016-10-04 15:00:00,16.03,16.09,16.03,16.07,716844.0,14.6651,14.72,14.6651,14.7017,716844.0
2016-10-05 09:30:00,16.17,16.25,16.08,16.25,277204.0,14.7932,14.8664,14.7109,14.8664,277204.0
2016-10-05 10:00:00,16.25,16.26,16.21,16.25,709928.0,14.8664,14.8755,14.8298,14.8664,709928.0
2016-10-05 11:00:00,16.25,16.28,16.22,16.27,386540.0,14.8664,14.8938,14.8389,14.8847,386540.0
2016-10-05 12:00:00,16.27,16.29,16.25,16.26,283772.0,14.8847,14.903,14.8664,14.8755,283772.0
2016-10-05 13:00:00,16.26,16.28,16.24,16.27,286000.0,14.8755,14.8938,14.8572,14.8847,286000.0
2016-10-05 14:00:00,16.27,16.28,16.25,16.27,226956.0,14.8847,14.8938,14.8664,14.8847,226956.0
2016-10-05 15:00:00,16.27,16.28,16.22,16.23,812520.0,14.8847,14.8938,14.8389,14.8481,812520.0
2016-10-06 09:30:00,16.24,16.28,16.18,16.22,275836.0,14.8572,14.8938,14.8023,14.8389,275836.0
2016-10-06 10:00:00,16.21,16.27,16.2,16.25,375652.0,14.8298,14.8847,14.8206,14.8664,375652.0
2016-10-06 11:00:00,16.25,16.31,16.22,16.29,350128.0,14.8664,14.9213,14.8389,14.903,350128.0
2016-10-06 12:00:00,16.3,16.32,16.29,16.3,264604.0,14.9121,14.9304,14.903,14.9121,264604.0
2016-10-06 13:00:00,16.3,16.32,16.29,16.31,292348.0,14.9121,14.9304,14.903,14.9213,292348.0
2016-10-06 14:00:00,16.3,16.35,16.3,16.34,325300.0,14.9121,14.9579,14.9121,14.9487,325300.0
2016-10-06 15:00:00,16.34,16.39,16.33,16.38,1245536.0,14.9487,14.9945,14.9396,14.9853,1245536.0
2016-10-07 09:30:00,16.36,16.36,16.21,16.22,259604.0,14.967,14.967,14.8298,14.8389,259604.0
2016-10-07 10:00:00,16.23,16.28,16.22,16.28,1120584.0,14.8481,14.8938,14.8389,14.8938,1120584.0
2016-10-07 11:00:00,16.27,16.34,16.23,16.25,1346964.0,14.8847,14.9487,14.8481,14.8664,1346964.0
2016-10-07 12:00:00,16.25,16.29,16.25,16.27,508468.0,14.8664,14.903,14.8664,14.8847,508468.0
2016-10-07 13:00:00,16.27,16.35,16.25,16.34,457372.0,14.8847,14.9579,14.8664,14.9487,457372.0
2016-10-07 14:00:00,16.34,16.36,16.32,16.34,402900.0,14.9487,14.967,14.9304,14.9487,402900.0
2016-10-07 15:00:00,16.35,16.38,16.33,16.34,1117136.0,14.9579,14.9853,14.9396,14.9487,1117136.0
2016-10-10 09:30:00,16.41,16.45,16.39,16.42,265440.0,15.0128,15.0494,14.9945,15.0219,265440.0
2016-10-10 10:00:00,16.42,16.42,16.36,16.36,246764.0,15.0219,15.0219,14.967,14.967,246764.0
2016-10-10 11:00:00,16.36,16.36,16.31,16.31,282468.0,14.967,14.967,14.9213,14.9213,282468.0
2016-10-10 12:00:00,16.31,16.31,16.28,16.3,178108.0,14.9213,14.9213,14.8938,14.9121,178108.0
2016-10-10 13:00:00,16.3,16.32,16.22,16.23,591332.0,14.9121,14.9304,14.8389,14.8481,591332.0
2016-10-10 14:00:00,16.23,16.27,16.23,16.24,422536.0,14.8481,14.8847,14.8481,14.8572,422536.0
2016-10-10 15:00:00,16.24,16.25,16.18,16.21,1220856.0,14.8572,14.8664,14.8023,14.8298,1220856.0
2016-10-11 09:30:00,16.17,16.21,16.1,16.11,365276.0,14.7932,14.8298,14.7292,14.7383,365276.0
2016-10-11 10:00:00,16.12,16.13,16.04,16.05,754212.0,14.7475,14.7566,14.6743,14.6834,754212.0
2016-10-11 11:00:00,16.04,16.05,15.99,16.02,274616.0,14.6743,14.6834,14.6285,14.656,274616.0
2016-10-11 12:00:00,16.02,16.04,15.98,16.01,429824.0,14.656,14.6743,14.6194,14.6468,429824.0
2016-10-11 13:00:00,16.02,16.02,15.92,15.92,377068.0,14.656,14.656,14.5645,14.5645,377068.0
2016-10-11 14:00:00,15.92,15.97,15.92,15.96,479364.0,14.5645,14.6102,14.5645,14.6011,479364.0
2016-10-11 15:00:00,15.96,16.02,15.94,16.0,1095556.0,14.6011,14.656,14.5828,14.6377,1095556.0
2016-10-12 09:30:00,16.01,16.01,15.91,15.97,168836.0,14.6468,14.6468,14.5553,14.6102,168836.0
2016-10-12 10:00:00,15.97,15.99,15.94,15.96,385896.0,14.6102,14.6285,14.5828,14.6011,385896.0
2016-10-12 11:00:00,15.96,16.01,15.96,15.99,258296.0,14.6011,14.6468,14.6011,14.6285,258296.0
2016-10-12 12:00:00,16.0,16.02,15.99,16.01,314192.0,14.6377,14.656,14.6285,14.6468,314192.0
2016-10-12 13:00:00,16.01,16.05,16.01,16.04,291372.0,14.6468,14.6834,14.6468,14.6743,291372.0
2016-10-12 14:00:00,16.04,16.08,16.02,16.02,597476.0,14.6743,14.7109,14.656,14.656,597476.0
2016-10-12 15:00:00,16.02,16.03,15.98,15.99,911192.0,14.656,14.6651,14.6194,14.6285,911192.0
2016-10-13 09:30:00,15.85,15.87,15.67,15.68,393208.0,14.5004,14.5187,14.3358,14.3449,393208.0
2016-10-13 10:00:00,15.68,15.76,15.66,15.75,666132.0,14.3449,14.4181,14.3266,14.409,666132.0
2016-10-13 11:00:00,15.75,15.81,15.73,15.78,521564.0,14.409,14.4638,14.3907,14.4364,521564.0
2016-10-13 12:00:00,15.77,15.81,15.74,15.8,641368.0,14.4273,14.4638,14.3998,14.4547,641368.0
2016-10-13 13:00:00,15.8,15.8,15.75,15.8,1057324.0,14.4547,14.4547,14.409,14.4547,1057324.0
2016-10-13 14:00:00,15.8,15.84,15.79,15.83,544560.0,14.4547,14.4913,14.4455,14.4821,544560.0
2016-10-13 15:00:00,15.83,15.84,15.81,15.82,1060944.0,14.4821,14.4913,14.4638,14.473,1060944.0
2016-10-14 09:30:00,15.91,16.02,15.88,16.0,603716.0,14.5553,14.656,14.5279,14.6377,603716.0
2016-10-14 10:00:00,16.0,16.03,15.95,15.99,277088.0,14.6377,14.6651,14.5919,14.6285,277088.0
2016-10-14 11:00:00,15.99,15.99,15.88,15.9,239868.0,14.6285,14.6285,14.5279,14.5462,239868.0
2016-10-14 12:00:00,15.9,15.91,15.87,15.89,297376.0,14.5462,14.5553,14.5187,14.537,297376.0
2016-10-14 13:00:00,15.89,15.93,15.87,15.89,384248.0,14.537,14.5736,14.5187,14.537,384248.0
2016-10-14 14:00:00,15.88,15.94,15.84,15.89,560844.0,14.5279,14.5828,14.4913,14.537,560844.0
2016-10-14 15:00:00,15.89,15.94,15.89,15.89,1520928.0,14.537,14.5828,14.537,14.537,1520928.0
2016-10-17 09:30:00,15.93,15.95,15.79,15.8,480816.0,14.5736,14.5919,14.4455,14.4547,480816.0
2016-10-17 10:00:00,15.8,15.88,15.79,15.86,340008.0,14.4547,14.5279,14.4455,14.5096,340008.0
2016-10-17 11:00:00,15.86,15.88,15.82,15.82,472872.0,14.5096,14.5279,14.473,14.473,472872.0
2016-10-17 12:00:00,15.82,15.83,15.78,15.79,492144.0,14.473,14.4821,14.4364,14.4455,492144.0
2016-10-17 13:00:00,15.79,15.8,15.74,15.75,421680.0,14.4455,14.4547,14.3998,14.409,421680.0
2016-10-17 14:00:00,15.75,15.77,15.74,15.77,515864.0,14.409,14.4273,14.3998,14.4273,515864.0
2016-10-17 15:00:00,15.77,15.77,15.74,15.76,1043108.0,14.4273,14.4273,14.3998,14.4181,1043108.0
2016-10-18 09:30:00,15.91,15.94,15.79,15.8,267488.0,14.5553,14.5828,14.4455,14.4547,267488.0
2016-10-18 10:00:00,15.8,15.8,15.72,15.72,1903596.0,14.4547,14.4547,14.3815,14.3815,1903596.0
2016-10-18 11:00:00,15.72,15.77,15.68,15.75,1444868.0,14.3815,14.4273,14.3449,14.409,1444868.0
2016-10-18 12:00:00,15.75,15.78,15.72,15.74,764468.0,14.409,14.4364,14.3815,14.3998,764468.0
2016-10-18 13:00:00,15.74,15.77,15.72,15.77,434184.0,14.3998,14.4273,14.3815,14.4273,434184.0
2016-10-18 14:00:00,15.76,15.82,15.76,15.82,396308.0,14.4181,14.473,14.4181,14.473,396308.0
2016-10-18 15:00:00,15.82,15.82,15.78,15.8,920732.0,14.473,14.473,14.4364,14.4547,920732.0
2016-10-19 09:30:00,16.25,16.33,16.03,16.12,1037996.0,14.8664,14.9396,14.6651,14.7475,1037996.0
2016-10-19 10:00:00,16.11,16.17,16.09,16.12,1738188.0,14.7383,14.7932,14.72,14.7475,1738188.0
2016-10-19 11:00:00,16.12,16.2,16.1,16.16,1164528.0,14.7475,14.8206,14.7292,14.784,1164528.0
2016-10-19 12:00:00,16.17,16.18,16.1,16.12,574772.0,14.7932,14.8023,14.7292,14.7475,574772.0
2016-10-19 13:00:00,16.12,16.26,16.07,16.25,912516.0,14.7475,14.8755,14.7017,14.8664,912516.0
2016-10-19 14:00:00,16.25,16.25,16.18,16.18,615036.0,14.8664,14.8664,14.8023,14.8023,615036.0
2016-10-19 15:00:00,16.18,16.21,16.17,16.18,1699928.0,14.8023,14.8298,14.7932,14.8023,1699928.0
2016-10-20 09:30:00,16.26,16.46,16.24,16.39,812520.0,14.8755,15.0585,14.8572,14.9945,812520.0
2016-10-20 10:00:00,16.39,16.42,16.34,16.38,1123560.0,14.9945,15.0219,14.9487,14.9853,1123560.0
2016-10-20 11:00:00,16.38,16.5,16.38,16.5,878800.0,14.9853,15.0951,14.9853,15.0951,878800.0
2016-10-20 12:00:00,16.5,16.61,16.49,16.59,1073176.0,15.0951,15.1957,15.0859,15.1774,1073176.0
2016-10-20 13:00:00,16.59,16.7,16.58,16.66,1343908.0,15.1774,15.2781,15.1683,15.2415,1343908.0
2016-10-20 14:00:00,16.66,16.67,16.61,16.65,1277072.0,15.2415,15.2506,15.1957,15.2323,1277072.0
2016-10-20 15:00:00,16.65,16.66,16.6,16.61,1885204.0,15.2323,15.2415,15.1866,15.1957,1885204.0
2016-10-21 09:30:00,16.47,16.5,16.33,16.48,570572.0,15.0677,15.0951,14.9396,15.0768,570572.0
2016-10-21 10:00:00,16.48,16.57,16.45,16.53,1125292.0,15.0768,15.1591,15.0494,15.1225,1125292.0
2016-10-21 11:00:00,16.53,16.57,16.49,16.56,954432.0,15.1225,15.1591,15.0859,15.15,954432.0
2016-10-21 12:00:00,16.56,16.57,16.49,16.5,1366712.0,15.15,15.1591,15.0859,15.0951,1366712.0
2016-10-21 13:00:00,16.5,16.53,16.44,16.48,1368844.0,15.0951,15.1225,15.0402,15.0768,1368844.0
2016-10-21 14:00:00,16.48,16.56,16.48,16.52,1108804.0,15.0768,15.15,15.0768,15.1134,1108804.0
2016-10-21 15:00:00,16.52,16.52,16.47,16.49,2086248.0,15.1134,15.1134,15.0677,15.0859,2086248.0
2016-10-24 09:30:00,16.62,16.66,16.57,16.65,389916.0,15.2049,15.2415,15.1591,15.2323,389916.0
2016-10-24 10:00:00,16.65,16.66,16.55,16.55,683708.0,15.2323,15.2415,15.1408,15.1408,683708.0
2016-10-24 11:00:00,16.55,16.6,16.53,16.56,641740.0,15.1408,15.1866,15.1225,15.15,641740.0
2016-10-24 12:00:00,16.56,16.57,16.5,16.51,387236.0,15.15,15.1591,15.0951,15.1042,387236.0
2016-10-24 13:00:00,16.51,16.52,16.44,16.46,996124.0,15.1042,15.1134,15.0402,15.0585,996124.0
2016-10-24 14:00:00,16.46,16.47,16.43,16.44,706536.0,15.0585,15.0677,15.0311,15.0402,706536.0
2016-10-24 15:00:00,16.44,16.51,16.43,16.5,1740476.0,15.0402,15.1042,15.0311,15.0951,1740476.0
2016-10-25 09:30:00,16.5,16.5,16.41,16.42,441412.0,15.0951,15.0951,15.0128,15.0219,441412.0
2016-10-25 10:00:00,16.42,16.43,16.21,16.23,605336.0,15.0219,15.0311,14.8298,14.8481,605336.0
2016-10-25 11:00:00,16.23,16.25,16.2,16.22,566440.0,14.8481,14.8664,14.8206,14.8389,566440.0
2016-10-25 12:00:00,16.22,16.27,16.21,16.25,403092.0,14.8389,14.8847,14.8298,14.8664,403092.0
2016-10-25 13:00:00,16.25,16.28,16.25,16.25,411140.0,14.8664,14.8938,14.8664,14.8664,411140.0
2016-10-25 14:00:00,16.26,16.29,16.25,16.28,676204.0,14.8755,14.903,14.8664,14.8938,676204.0
2016-10-25 15:00:00,16.28,16.33,16.28,16.3,1343352.0,14.8938,14.9396,14.8938,14.9121,1343352.0
2016-10-26 09:30:00,16.24,16.37,16.23,16.37,243888.0,14.8572,14.9762,14.8481,14.9762,243888.0
2016-10-26 10:00:00,16.38,16.41,16.32,16.4,581604.0,14.9853,15.0128,14.9304,15.0036,581604.0
2016-10-26 11:00:00,16.39,16.41,16.36,16.39,348216.0,14.9945,15.0128,14.967,14.9945,348216.0
2016-10-26 12:00:00,16.39,16.42,16.38,16.42,284860.0,14.9945,15.0219,14.9853,15.0219,284860.0
2016-10-26 13:00:00,16.42,16.43,16.35,16.37,292996.0,15.0219,15.0311,14.9579,14.9762,292996.0
2016-10-26 14:00:00,16.37,16.42,16.34,16.42,403836.0,14.9762,15.0219,14.9487,15.0219,403836.0
2016-10-26 15:00:00,16.42,16.44,16.38,16.38,1231396.0,15.0219,15.0402,14.9853,14.9853,1231396.0
2016-10-27 09:30:00,16.45,16.47,16.43,16.46,391512.0,15.0494,15.0677,15.0311,15.0585,391512.0
2016-10-27 10:00:00,16.46,16.46,16.38,16.43,730572.0,15.0585,15.0585,14.9853,15.0311,730572.0
2016-10-27 11:00:00,16.44,16.45,16.36,16.45,1160892.0,15.0402,15.0494,14.967,15.0494,1160892.0
2016-10-27 12:00:00,16.45,16.45,16.36,16.4,473480.0,15.0494,15.0494,14.967,15.0036,473480.0
2016-10-27 13:00:00,16.39,16.43,16.39,16.41,459512.0,14.9945,15.0311,14.9945,15.0128,459512.0
2016-10-27 14:00:00,16.42,16.43,16.34,16.36,394376.0,15.0219,15.0311,14.9487,14.967,394376.0
2016-10-27 15:00:00,16.36,16.37,16.33,16.34,1016384.0,14.967,14.9762,14.9396,14.9487,1016384.0
2016-10-28 09:30:00,16.38,16.48,16.35,16.45,207288.0,14.9853,15.0768,14.9579,15.0494,207288.0
2016-10-28 10:00:00,16.45,16.51,16.41,16.5,473800.0,15.0494,15.1042,15.0128,15.0951,473800.0
2016-10-28 11:00:00,16.5,16.5,16.46,16.47,218996.0,15.0951,15.0951,15.0585,15.0677,218996.0
2016-10-28 12:00:00,16.47,16.52,16.47,16.48,196884.0,15.0677,15.1134,15.0677,15.0768,196884.0
2016-10-28 13:00:00,16.48,16.48,16.3,16.3,720188.0,15.0768,15.0768,14.9121,14.9121,720188.0
2016-10-28 14:00:00,16.3,16.44,16.3,16.43,513572.0,14.9121,15.0402,14.9121,15.0311,513572.0
2016-10-28 15:00:00,16.43,16.44,16.36,16.37,1096896.0,15.0311,15.0402,14.967,14.9762,1096896.0
2016-10-31 09:30:00,16.43,16.49,16.41,16.44,232280.0,15.0311,15.0859,15.0128,15.0402,232280.0
2016-10-31 10:00:00,16.44,16.51,16.44,16.47,744756.0,15.0402,15.1042,15.0402,15.0677,744756.0
2016-10-31 11:00:00,16.47,16.52,16.45,16.5,580356.0,15.0677,15.1134,15.0494,15.0951,580356.0
2016-10-31 12:00:00,16.5,16.51,16.48,16.5,657680.0,15.0951,15.1042,15.0768,15.0951,657680.0
2016-10-31 13:00:00,16.5,16.53,16.49,16.51,493832.0,15.0951,15.1225,15.0859,15.1042,493832.0
2016-10-31 14:00:00,16.5,16.51,16.48,16.5,399976.0,15.0951,15.1042,15.0768,15.0951,399976.0
2016-10-31 15:00:00,16.5,16.52,16.48,16.49,1172632.0,15.0951,15.1134,15.0768,15.0859,1172632.0
2016-11-01 09:30:00,16.53,16.61,16.47,16.53,399024.0,15.1225,15.1957,15.0677,15.1225,399024.0
2016-11-01 10:00:00,16.53,16.55,16.47,16.54,626348.0,15.1225,15.1408,15.0677,15.1317,626348.0
2016-11-01 11:00:00,16.55,16.55,16.47,16.51,846296.0,15.1408,15.1408,15.0677,15.1042,846296.0
2016-11-01 12:00:00,16.51,16.53,16.48,16.5,791156.0,15.1042,15.1225,15.0768,15.0951,791156.0
2016-11-01 13:00:00,16.5,16.51,16.42,16.45,613676.0,15.0951,15.1042,15.0219,15.0494,613676.0
2016-11-01 14:00:00,16.45,16.48,16.39,16.42,1005728.0,15.0494,15.0768,14.9945,15.0219,1005728.0
2016-11-01 15:00:00,16.41,16.54,16.41,16.5,1858080.0,15.0128,15.1317,15.0128,15.0951,1858080.0
2016-11-02 09:30:00,16.45,16.53,16.41,16.48,595032.0,15.0494,15.1225,15.0128,15.0768,595032.0
2016-11-02 10:00:00,16.47,16.49,16.39,16.44,734536.0,15.0677,15.0859,14.9945,15.0402,734536.0
2016-11-02 11:00:00,16.44,16.47,16.39,16.4,591716.0,15.0402,15.0677,14.9945,15.0036,591716.0
2016-11-02 12:00:00,16.4,16.41,16.35,16.38,633356.0,15.0036,15.0128,14.9579,14.9853,633356.0
2016-11-02 13:00:00,16.38,16.38,16.3,16.32,396128.0,14.9853,14.9853,14.9121,14.9304,396128.0
2016-11-02 14:00:00,16.32,16.34,16.23,16.29,796312.0,14.9304,14.9487,14.8481,14.903,796312.0
2016-11-02 15:00:00,16.29,16.36,16.27,16.28,1533604.0,14.903,14.967,14.8847,14.8938,1533604.0
2016-11-03 09:30:00,16.29,16.32,16.24,16.25,149364.0,14.903,14.9304,14.8572,14.8664,149364.0
2016-11-03 10:00:00,16.24,16.3,16.23,16.26,292272.0,14.8572,14.9121,14.8481,14.8755,292272.0
2016-11-03 11:00:00,16.26,16.28,16.23,16.25,507124.0,14.8755,14.8938,14.8481,14.8664,507124.0
2016-11-03 12:00:00,16.26,16.28,16.24,16.25,298816.0,14.8755,14.8938,14.8572,14.8664,298816.0
2016-11-03 13:00:00,16.25,16.25,16.18,16.2,611220.0,14.8664,14.8664,14.8023,14.8206,611220.0
2016-11-03 14:00:00,16.2,16.24,16.2,16.22,385464.0,14.8206,14.8572,14.8206,14.8389,385464.0
2016-11-03 15:00:00,16.22,16.23,16.19,16.22,976956.0,14.8389,14.8481,14.8115,14.8389,976956.0
2016-11-04 09:30:00,16.23,16.32,16.21,16.23,149592.0,14.8481,14.9304,14.8298,14.8481,149592.0
2016-11-04 10:00:00,16.24,16.29,16.22,16.27,437824.0,14.8572,14.903,14.8389,14.8847,437824.0
2016-11-04 11:00:00,16.27,16.32,16.26,16.29,339244.0,14.8847,14.9304,14.8755,14.903,339244.0
2016-11-04 12:00:00,16.29,16.34,16.29,16.34,246760.0,14.903,14.9487,14.903,14.9487,246760.0
2016-11-04 13:00:00,16.34,16.36,16.33,16.34,275400.0,14.9487,14.967,14.9396,14.9487,275400.0
2016-11-04 14:00:00,16.34,16.34,16.28,16.28,350904.0,14.9487,14.9487,14.8938,14.8938,350904.0
2016-11-04 15:00:00,16.28,16.28,16.22,16.23,720656.0,14.8938,14.8938,14.8389,14.8481,720656.0
2016-11-07 09:30:00,16.45,16.58,16.45,16.51,354444.0,15.0494,15.1683,15.0494,15.1042,354444.0
2016-11-07 10:00:00,16.5,16.53,16.49,16.5,329172.0,15.0951,15.1225,15.0859,15.0951,329172.0
2016-11-07 11:00:00,16.5,16.55,16.5,16.55,314188.0,15.0951,15.1408,15.0951,15.1408,314188.0
2016-11-07 12:00:00,16.55,16.61,16.55,16.58,428684.0,15.1408,15.1957,15.1408,15.1683,428684.0
2016-11-07 13:00:00,16.58,16.6,16.57,16.59,295700.0,15.1683,15.1866,15.1591,15.1774,295700.0
2016-11-07 14:00:00,16.59,16.6,16.56,16.57,384376.0,15.1774,15.1866,15.15,15.1591,384376.0
2016-11-07 15:00:00,16.57,16.64,16.54,16.64,1100716.0,15.1591,15.2232,15.1317,15.2232,1100716.0
2016-11-08 09:30:00,16.61,16.68,16.54,16.61,120652.0,15.1957,15.2598,15.1317,15.1957,120652.0
2016-11-08 10:00:00,16.61,16.64,16.57,16.61,168832.0,15.1957,15.2232,15.1591,15.1957,168832.0
2016-11-08 11:00:00,16.62,16.67,16.61,16.64,228612.0,15.2049,15.2506,15.1957,15.2232,228612.0
2016-11-08 12:00:00,16.65,16.73,16.64,16.73,201104.0,15.2323,15.3055,15.2232,15.3055,201104.0
2016-11-08 13:00:00,16.73,16.74,16.68,16.68,281560.0,15.3055,15.3147,15.2598,15.2598,281560.0
2016-11-08 14:00:00,16.7,16.7,16.63,16.67,197672.0,15.2781,15.2781,15.214,15.2506,197672.0
2016-11-08 15:00:00,16.67,16.74,16.66,16.7,738932.0,15.2506,15.3147,15.2415,15.2781,738932.0
2016-11-09 09:30:00,16.42,16.55,16.23,16.48,457920.0,15.0219,15.1408,14.8481,15.0768,457920.0
2016-11-09 10:00:00,16.5,16.5,16.39,16.49,616920.0,15.0951,15.0951,14.9945,15.0859,616920.0
2016-11-09 11:00:00,16.49,16.73,16.49,16.69,530288.0,15.0859,15.3055,15.0859,15.2689,530288.0
2016-11-09 12:00:00,16.69,16.77,16.59,16.77,554264.0,15.2689,15.3421,15.1774,15.3421,554264.0
2016-11-09 13:00:00,16.77,16.81,16.68,16.75,610744.0,15.3421,15.3787,15.2598,15.3238,610744.0
2016-11-09 14:00:00,16.76,16.89,16.74,16.85,1023252.0,15.333,15.4519,15.3147,15.4153,1023252.0
2016-11-09 15:00:00,16.86,16.9,16.8,16.84,1447088.0,15.4244,15.461,15.3696,15.4061,1447088.0
2016-11-10 09:30:00,16.89,16.98,16.86,16.91,396596.0,15.4519,15.5342,15.4244,15.4702,396596.0
2016-11-10 10:00:00,16.91,16.93,16.6,16.64,696776.0,15.4702,15.4885,15.1866,15.2232,696776.0
2016-11-10 11:00:00,16.63,16.71,16.6,16.62,795132.0,15.214,15.2872,15.1866,15.2049,795132.0
2016-11-10 12:00:00,16.62,16.74,16.61,16.72,601876.0,15.2049,15.3147,15.1957,15.2964,601876.0
2016-11-10 13:00:00,16.72,16.78,16.71,16.74,415148.0,15.2964,15.3513,15.2872,15.3147,415148.0
2016-11-10 14:00:00,16.73,16.75,16.7,16.72,713212.0,15.3055,15.3238,15.2781,15.2964,713212.0
2016-11-10 15:00:00,16.72,16.73,16.61,16.62,2042972.0,15.2964,15.3055,15.1957,15.2049,2042972.0
2016-11-11 09:30:00,16.55,16.67,16.52,16.59,275028.0,15.1408,15.2506,15.1134,15.1774,275028.0
2016-11-11 10:00:00,16.58,16.7,16.58,16.65,447896.0,15.1683,15.2781,15.1683,15.2323,447896.0
2016-11-11 11:00:00,16.65,16.66,16.56,16.61,440992.0,15.2323,15.2415,15.15,15.1957,440992.0
2016-11-11 12:00:00,16.61,16.68,16.61,16.66,386148.0,15.1957,15.2598,15.1957,15.2415,386148.0
2016-11-11 13:00:00,16.66,16.71,16.66,16.68,336528.0,15.2415,15.2872,15.2415,15.2598,336528.0
2016-11-11 14:00:00,16.67,16.67,16.6,16.6,540920.0,15.2506,15.2506,15.1866,15.1866,540920.0
2016-11-11 15:00:00,16.6,16.67,16.6,16.66,1369252.0,15.1866,15.2506,15.1866,15.2415,1369252.0
2016-11-14 09:30:00,16.72,16.78,16.67,16.68,257944.0,15.2964,15.3513,15.2506,15.2598,257944.0
2016-11-14 10:00:00,16.68,16.73,16.63,16.64,262064.0,15.2598,15.3055,15.214,15.2232,262064.0
2016-11-14 11:00:00,16.64,16.68,16.61,16.64,381828.0,15.2232,15.2598,15.1957,15.2232,381828.0
2016-11-14 12:00:00,16.65,16.66,16.6,16.66,326780.0,15.2323,15.2415,15.1866,15.2415,326780.0
2016-11-14 13:00:00,16.65,16.68,16.63,16.66,414188.0,15.2323,15.2598,15.214,15.2415,414188.0
2016-11-14 14:00:00,16.66,16.67,16.59,16.64,405680.0,15.2415,15.2506,15.1774,15.2232,405680.0
2016-11-14 15:00:00,16.64,16.68,16.63,16.66,947820.0,15.2232,15.2598,15.214,15.2415,947820.0
2016-11-15 09:30:00,16.72,16.72,16.63,16.64,177976.0,15.2964,15.2964,15.214,15.2232,177976.0
2016-11-15 10:00:00,16.65,16.71,16.62,16.65,413500.0,15.2323,15.2872,15.2049,15.2323,413500.0
2016-11-15 11:00:00,16.65,16.72,16.65,16.7,475804.0,15.2323,15.2964,15.2323,15.2781,475804.0
2016-11-15 12:00:00,16.7,16.73,16.68,16.71,350648.0,15.2781,15.3055,15.2598,15.2872,350648.0
2016-11-15 13:00:00,16.7,16.75,16.69,16.71,410324.0,15.2781,15.3238,15.2689,15.2872,410324.0
2016-11-15 14:00:00,16.71,16.79,16.7,16.79,497536.0,15.2872,15.3604,15.2781,15.3604,497536.0
2016-11-15 15:00:00,16.79,16.8,16.77,16.79,598408.0,15.3604,15.3696,15.3421,15.3604,598408.0
2016-11-16 09:30:00,16.77,16.81,16.67,16.68,203352.0,15.3421,15.3787,15.2506,15.2598,203352.0
2016-11-16 10:00:00,16.68,16.79,16.68,16.77,256524.0,15.2598,15.3604,15.2598,15.3421,256524.0
2016-11-16 11:00:00,16.76,16.8,16.74,16.77,288324.0,15.333,15.3696,15.3147,15.3421,288324.0
2016-11-16 12:00:00,16.77,16.8,16.75,16.8,309376.0,15.3421,15.3696,15.3238,15.3696,309376.0
2016-11-16 13:00:00,16.8,16.85,16.78,16.85,310432.0,15.3696,15.4153,15.3513,15.4153,310432.0
2016-11-16 14:00:00,16.85,16.92,16.83,16.92,560480.0,15.4153,15.4793,15.397,15.4793,560480.0
2016-11-16 15:00:00,16.92,16.97,16.89,16.95,1590844.0,15.4793,15.5251,15.4519,15.5068,1590844.0
2016-11-17 09:30:00,16.97,16.97,16.85,16.93,159152.0,15.5251,15.5251,15.4153,15.4885,159152.0
2016-11-17 10:00:00,16.94,16.96,16.86,16.91,691520.0,15.4976,15.5159,15.4244,15.4702,691520.0
2016-11-17 11:00:00,16.91,16.96,16.9,16.95,608156.0,15.4702,15.5159,15.461,15.5068,608156.0
2016-11-17 12:00:00,16.94,17.0,16.94,16.99,982832.0,15.4976,15.5525,15.4976,15.5434,982832.0
2016-11-17 13:00:00,16.99,17.03,16.98,16.98,557404.0,15.5434,15.58,15.5342,15.5342,557404.0
2016-11-17 14:00:00,16.98,16.99,16.94,16.98,519364.0,15.5342,15.5434,15.4976,15.5342,519364.0
2016-11-17 15:00:00,16.98,17.02,16.98,17.0,815604.0,15.5342,15.5708,15.5342,15.5525,815604.0
2016-11-18 09:30:00,17.03,17.09,16.92,17.08,476772.0,15.58,15.6349,15.4793,15.6257,476772.0
2016-11-18 10:00:00,17.08,17.13,17.04,17.11,464624.0,15.6257,15.6715,15.5891,15.6532,464624.0
2016-11-18 11:00:00,17.11,17.11,17.04,17.04,377988.0,15.6532,15.6532,15.5891,15.5891,377988.0
2016-11-18 12:00:00,17.04,17.07,17.01,17.03,546428.0,15.5891,15.6166,15.5617,15.58,546428.0
2016-11-18 13:00:00,17.04,17.06,17.01,17.04,314916.0,15.5891,15.6074,15.5617,15.5891,314916.0
2016-11-18 14:00:00,17.04,17.07,17.02,17.06,366508.0,15.5891,15.6166,15.5708,15.6074,366508.0
2016-11-18 15:00:00,17.06,17.1,17.0,17.02,1354212.0,15.6074,15.644,15.5525,15.5708,1354212.0
2016-11-21 09:30:00,17.06,17.13,17.03,17.05,143972.0,15.6074,15.6715,15.58,15.5983,143972.0
2016-11-21 10:00:00,17.05,17.06,16.97,17.01,264232.0,15.5983,15.6074,15.5251,15.5617,264232.0
2016-11-21 11:00:00,17.0,17.04,16.98,17.01,322260.0,15.5525,15.5891,15.5342,15.5617,322260.0
2016-11-21 12:00:00,17.01,17.01,16.96,16.98,334232.0,15.5617,15.5617,15.5159,15.5342,334232.0
2016-11-21 13:00:00,16.98,17.0,16.95,16.95,397540.0,15.5342,15.5525,15.5068,15.5068,397540.0
2016-11-21 14:00:00,16.96,16.96,16.9,16.91,492880.0,15.5159,15.5159,15.461,15.4702,492880.0
2016-11-21 15:00:00,16.91,17.0,16.9,16.99,1133356.0,15.4702,15.5525,15.461,15.5434,1133356.0
2016-11-22 09:30:00,17.05,17.06,16.96,17.02,200080.0,15.5983,15.6074,15.5159,15.5708,200080.0
2016-11-22 10:00:00,17.02,17.03,17.0,17.02,140780.0,15.5708,15.58,15.5525,15.5708,140780.0
2016-11-22 11:00:00,17.02,17.02,16.95,17.0,191840.0,15.5708,15.5708,15.5068,15.5525,191840.0
2016-11-22 12:00:00,16.99,17.02,16.97,17.01,410648.0,15.5434,15.5708,15.5251,15.5617,410648.0
2016-11-22 13:00:00,17.01,17.04,17.0,17.0,225584.0,15.5617,15.5891,15.5525,15.5525,225584.0
2016-11-22 14:00:00,17.0,17.01,16.98,16.99,348128.0,15.5525,15.5617,15.5342,15.5434,348128.0
2016-11-22 15:00:00,16.99,17.02,16.98,17.0,727764.0,15.5434,15.5708,15.5342,15.5525,727764.0
2016-11-23 09:30:00,16.99,17.02,16.94,16.98,76884.0,15.5434,15.5708,15.4976,15.5342,76884.0
2016-11-23 10:00:00,16.98,17.04,16.98,17.01,154788.0,15.5342,15.5891,15.5342,15.5617,154788.0
2016-11-23 11:00:00,17.02,17.06,16.96,17.06,148444.0,15.5708,15.6074,15.5159,15.6074,148444.0
2016-11-23 12:00:00,17.05,17.05,17.01,17.03,196876.0,15.5983,15.5983,15.5617,15.58,196876.0
2016-11-23 13:00:00,17.03,17.03,16.98,16.99,229808.0,15.58,15.58,15.5342,15.5434,229808.0
2016-11-23 14:00:00,16.99,17.02,16.99,17.0,275116.0,15.5434,15.5708,15.5434,15.5525,275116.0
2016-11-23 15:00:00,17.0,17.0,16.97,17.0,734720.0,15.5525,15.5525,15.5251,15.5525,734720.0
2016-11-25 09:30:00,16.99,17.06,16.95,17.06,151240.0,15.5434,15.6074,15.5068,15.6074,151240.0
2016-11-25 10:00:00,17.06,17.08,17.03,17.05,168656.0,15.6074,15.6257,15.58,15.5983,168656.0
2016-11-25 11:00:00,17.06,17.12,17.06,17.11,243856.0,15.6074,15.6623,15.6074,15.6532,243856.0
2016-11-25 12:00:00,17.11,17.16,17.09,17.16,523596.0,15.6532,15.6989,15.6349,15.6989,523596.0
2016-11-28 09:30:00,17.15,17.2,17.11,17.16,395080.0,15.6898,15.7355,15.6532,15.6989,395080.0
2016-11-28 10:00:00,17.17,17.18,17.1,17.12,1074168.0,15.708,15.7172,15.644,15.6623,1074168.0
2016-11-28 11:00:00,17.12,17.15,17.11,17.14,630916.0,15.6623,15.6898,15.6532,15.6806,630916.0
2016-11-28 12:00:00,17.15,17.18,17.14,17.16,229804.0,15.6898,15.7172,15.6806,15.6989,229804.0
2016-11-28 13:00:00,17.16,17.17,17.13,17.16,486016.0,15.6989,15.708,15.6715,15.6989,486016.0
2016-11-28 14:00:00,17.16,17.17,17.14,17.15,413804.0,15.6989,15.708,15.6806,15.6898,413804.0
2016-11-28 15:00:00,17.15,17.17,17.11,17.12,1232660.0,15.6898,15.708,15.6532,15.6623,1232660.0
2016-11-29 09:30:00,17.09,17.15,17.07,17.12,395236.0,15.6349,15.6898,15.6166,15.6623,395236.0
2016-11-29 10:00:00,17.12,17.13,17.1,17.13,388356.0,15.6623,15.6715,15.644,15.6715,388356.0
2016-11-29 11:00:00,17.13,17.13,17.11,17.12,579844.0,15.6715,15.6715,15.6532,15.6623,579844.0
2016-11-29 12:00:00,17.12,17.14,17.1,17.14,629428.0,15.6623,15.6806,15.644,15.6806,629428.0
2016-11-29 13:00:00,17.14,17.14,17.11,17.11,415864.0,15.6806,15.6806,15.6532,15.6532,415864.0
2016-11-29 14:00:00,17.11,17.19,17.11,17.16,806016.0,15.6532,15.7263,15.6532,15.6989,806016.0
2016-11-29 15:00:00,17.16,17.16,17.08,17.11,867212.0,15.6989,15.6989,15.6257,15.6532,867212.0
2016-11-30 09:30:00,17.16,17.3,17.16,17.3,408788.0,15.6989,15.827,15.6989,15.827,408788.0
2016-11-30 10:00:00,17.29,17.29,17.11,17.14,498232.0,15.8178,15.8178,15.6532,15.6806,498232.0
2016-11-30 11:00:00,17.14,17.15,17.11,17.11,168296.0,15.6806,15.6898,15.6532,15.6532,168296.0
2016-11-30 12:00:00,17.11,17.11,17.09,17.11,145900.0,15.6532,15.6532,15.6349,15.6532,145900.0
2016-11-30 13:00:00,17.11,17.14,17.11,17.12,236072.0,15.6532,15.6806,15.6532,15.6623,236072.0
2016-11-30 14:00:00,17.12,17.13,17.05,17.08,322132.0,15.6623,15.6715,15.5983,15.6257,322132.0
2016-11-30 15:00:00,17.08,17.11,17.06,17.06,994524.0,15.6257,15.6532,15.6074,15.6074,994524.0
2016-12-01 09:30:00,17.06,17.11,16.92,16.97,558748.0,15.6074,15.6532,15.4793,15.5251,558748.0
2016-12-01 10:00:00,16.97,17.0,16.67,16.68,861992.0,15.5251,15.5525,15.2506,15.2598,861992.0
2016-12-01 11:00:00,16.68,16.72,16.66,16.68,712848.0,15.2598,15.2964,15.2415,15.2598,712848.0
2016-12-01 12:00:00,16.68,16.68,16.59,16.65,655288.0,15.2598,15.2598,15.1774,15.2323,655288.0
2016-12-01 13:00:00,16.64,16.66,16.62,16.63,732596.0,15.2232,15.2415,15.2049,15.214,732596.0
2016-12-01 14:00:00,16.63,16.68,16.61,16.63,1744080.0,15.214,15.2598,15.1957,15.214,1744080.0
2016-12-01 15:00:00,16.64,16.69,16.62,16.68,2329268.0,15.2232,15.2689,15.2049,15.2598,2329268.0
2016-12-02 09:30:00,16.73,16.86,16.72,16.78,464072.0,15.3055,15.4244,15.2964,15.3513,464072.0
2016-12-02 10:00:00,16.78,16.79,16.72,16.76,614572.0,15.3513,15.3604,15.2964,15.333,614572.0
2016-12-02 11:00:00,16.76,16.86,16.75,16.85,711600.0,15.333,15.4244,15.3238,15.4153,711600.0
2016-12-02 12:00:00,16.85,16.86,16.82,16.85,364844.0,15.4153,15.4244,15.3878,15.4153,364844.0
2016-12-02 13:00:00,16.86,16.86,16.8,16.83,619084.0,15.4244,15.4244,15.3696,15.397,619084.0
2016-12-02 14:00:00,16.83,16.86,16.81,16.83,846884.0,15.397,15.4244,15.3787,15.397,846884.0
2016-12-02 15:00:00,16.84,16.87,16.83,16.84,1705804.0,15.4061,15.4336,15.397,15.4061,1705804.0
2016-12-05 09:30:00,16.99,17.02,16.89,16.97,350840.0,15.5434,15.5708,15.4519,15.5251,350840.0
2016-12-05 10:00:00,16.97,17.02,16.95,16.97,522212.0,15.5251,15.5708,15.5068,15.5251,522212.0
2016-12-05 11:00:00,16.97,17.04,16.96,16.97,401356.0,15.5251,15.5891,15.5159,15.5251,401356.0
2016-12-05 12:00:00,16.97,16.98,16.92,16.93,375340.0,15.5251,15.5342,15.4793,15.4885,375340.0
2016-12-05 13:00:00,16.93,16.94,16.91,16.92,360280.0,15.4885,15.4976,15.4702,15.4793,360280.0
2016-12-05 14:00:00,16.93,16.96,16.9,16.96,522168.0,15.4885,15.5159,15.461,15.5159,522168.0
2016-12-05 15:00:00,16.96,16.98,16.95,16.96,1487216.0,15.5159,15.5342,15.5068,15.5159,1487216.0
2016-12-06 09:30:00,16.97,17.02,16.94,16.96,68752.0,15.5251,15.5708,15.4976,15.5159,68752.0
2016-12-06 10:00:00,16.96,17.02,16.94,17.0,330588.0,15.5159,15.5708,15.4976,15.5525,330588.0
2016-12-06 11:00:00,17.0,17.01,16.94,16.96,253136.0,15.5525,15.5617,15.4976,15.5159,253136.0
2016-12-06 12:00:00,16.96,16.97,16.92,16.92,215900.0,15.5159,15.5251,15.4793,15.4793,215900.0
2016-12-06 13:00:00,16.92,16.93,16.9,16.92,336996.0,15.4793,15.4885,15.461,15.4793,336996.0
2016-12-06 14:00:00,16.92,16.93,16.86,16.9,601916.0,15.4793,15.4885,15.4244,15.461,601916.0
2016-12-06 15:00:00,16.9,16.93,16.88,16.9,1276608.0,15.461,15.4885,15.4427,15.461,1276608.0
2016-12-07 09:30:00,16.91,16.94,16.82,16.84,236236.0,15.4702,15.4976,15.3878,15.4061,236236.0
2016-12-07 10:00:00,16.84,16.9,16.84,16.87,383172.0,15.4061,15.461,15.4061,15.4336,383172.0
2016-12-07 11:00:00,16.87,16.93,16.86,16.92,627016.0,15.4336,15.4885,15.4244,15.4793,627016.0
2016-12-07 12:00:00,16.92,16.92,16.89,16.91,538268.0,15.4793,15.4793,15.4519,15.4702,538268.0
2016-12-07 13:00:00,16.92,16.98,16.89,16.97,964600.0,15.4793,15.5342,15.4519,15.5251,964600.0
2016-12-07 14:00:00,16.97,17.02,16.95,17.01,746740.0,15.5251,15.5708,15.5068,15.5617,746740.0
2016-12-07 15:00:00,17.01,17.04,16.99,17.02,1907272.0,15.5617,15.5891,15.5434,15.5708,1907272.0
2016-12-08 09:30:00,17.03,17.12,17.03,17.05,179616.0,15.58,15.6623,15.58,15.5983,179616.0
2016-12-08 10:00:00,17.05,17.09,17.02,17.05,268504.0,15.5983,15.6349,15.5708,15.5983,268504.0
2016-12-08 11:00:00,17.06,17.1,17.05,17.08,245976.0,15.6074,15.644,15.5983,15.6257,245976.0
2016-12-08 12:00:00,17.08,17.14,17.07,17.14,239868.0,15.6257,15.6806,15.6166,15.6806,239868.0
2016-12-08 13:00:00,17.14,17.23,17.14,17.23,293472.0,15.6806,15.7629,15.6806,15.7629,293472.0
2016-12-08 14:00:00,17.23,17.23,17.15,17.2,272780.0,15.7629,15.7629,15.6898,15.7355,272780.0
2016-12-08 15:00:00,17.2,17.24,17.19,17.21,917744.0,15.7355,15.7721,15.7263,15.7446,917744.0
2016-12-09 09:30:00,17.19,17.21,17.12,17.13,107860.0,15.7631,15.7814,15.6989,15.7081,107860.0
2016-12-09 10:00:00,17.13,17.15,17.11,17.12,180100.0,15.7081,15.7264,15.6897,15.6989,180100.0
2016-12-09 11:00:00,17.12,17.14,17.1,17.11,227532.0,15.6989,15.7172,15.6805,15.6897,227532.0
2016-12-09 12:00:00,17.1,17.13,17.08,17.12,241232.0,15.6805,15.7081,15.6622,15.6989,241232.0
2016-12-09 13:00:00,17.12,17.15,17.1,17.12,382656.0,15.6989,15.7264,15.6805,15.6989,382656.0
2016-12-09 14:00:00,17.12,17.14,17.09,17.11,354020.0,15.6989,15.7172,15.6714,15.6897,354020.0
2016-12-09 15:00:00,17.11,17.13,17.1,17.13,636052.0,15.6897,15.7081,15.6805,15.7081,636052.0
2016-12-12 09:30:00,17.03,17.09,16.89,16.97,471456.0,15.6164,15.6714,15.488,15.5613,471456.0
2016-12-12 10:00:00,16.97,16.98,16.91,16.92,747956.0,15.5613,15.5705,15.5063,15.5155,747956.0
2016-12-12 11:00:00,16.92,16.94,16.9,16.91,400180.0,15.5155,15.5338,15.4971,15.5063,400180.0
2016-12-12 12:00:00,16.91,16.92,16.87,16.9,363472.0,15.5063,15.5155,15.4696,15.4971,363472.0
2016-12-12 13:00:00,16.89,16.94,16.89,16.91,587164.0,15.488,15.5338,15.488,15.5063,587164.0
2016-12-12 14:00:00,16.91,16.93,16.9,16.92,413528.0,15.5063,15.5247,15.4971,15.5155,413528.0
2016-12-12 15:00:00,16.92,16.95,16.9,16.92,1561396.0,15.5155,15.543,15.4971,15.5155,1561396.0
2016-12-13 09:30:00,16.97,17.11,16.97,17.03,321352.0,15.5613,15.6897,15.5613,15.6164,321352.0
2016-12-13 10:00:00,17.02,17.03,16.89,16.91,719828.0,15.6072,15.6164,15.488,15.5063,719828.0
2016-12-13 11:00:00,16.91,16.94,16.89,16.93,738292.0,15.5063,15.5338,15.488,15.5247,738292.0
2016-12-13 12:00:00,16.93,16.96,16.92,16.95,707252.0,15.5247,15.5522,15.5155,15.543,707252.0
2016-12-13 13:00:00,16.95,17.0,16.93,17.0,778976.0,15.543,15.5888,15.5247,15.5888,778976.0
2016-12-13 14:00:00,17.0,17.0,16.97,16.97,469452.0,15.5888,15.5888,15.5613,15.5613,469452.0
2016-12-13 15:00:00,16.97,16.99,16.96,16.98,1252164.0,15.5613,15.5797,15.5522,15.5705,1252164.0
2016-12-14 09:30:00,16.98,17.11,16.98,17.0,200492.0,15.5705,15.6897,15.5705,15.5888,200492.0
2016-12-14 10:00:00,17.0,17.07,16.98,17.0,255736.0,15.5888,15.653,15.5705,15.5888,255736.0
2016-12-14 11:00:00,17.0,17.09,16.99,17.08,607960.0,15.5888,15.6714,15.5797,15.6622,607960.0
2016-12-14 12:00:00,17.08,17.13,17.08,17.12,510548.0,15.6622,15.7081,15.6622,15.6989,510548.0
2016-12-14 13:00:00,17.12,17.16,17.12,17.14,329196.0,15.6989,15.7356,15.6989,15.7172,329196.0
2016-12-14 14:00:00,17.14,17.16,16.97,16.98,575736.0,15.7172,15.7356,15.5613,15.5705,575736.0
2016-12-14 15:00:00,16.97,17.02,16.91,16.94,1285112.0,15.5613,15.6072,15.5063,15.5338,1285112.0
2016-12-15 09:30:00,16.96,17.1,16.9,17.1,171504.0,15.5522,15.6805,15.4971,15.6805,171504.0
2016-12-15 10:00:00,17.1,17.11,17.0,17.02,484756.0,15.6805,15.6897,15.5888,15.6072,484756.0
2016-12-15 11:00:00,17.03,17.04,17.0,17.0,431000.0,15.6164,15.6255,15.5888,15.5888,431000.0
2016-12-15 12:00:00,17.01,17.02,16.93,16.96,1744624.0,15.598,15.6072,15.5247,15.5522,1744624.0
2016-12-15 13:00:00,16.95,17.02,16.93,16.96,1247232.0,15.543,15.6072,15.5247,15.5522,1247232.0
2016-12-15 14:00:00,16.95,17.03,16.95,17.01,498704.0,15.543,15.6164,15.543,15.598,498704.0
2016-12-15 15:00:00,17.0,17.02,16.97,17.0,1202136.0,15.5888,15.6072,15.5613,15.5888,1202136.0
2016-12-16 09:30:00,17.03,17.1,16.98,16.99,1023876.0,15.6164,15.6805,15.5705,15.5797,1023876.0
2016-12-16 10:00:00,17.0,17.02,16.97,16.99,290960.0,15.5888,15.6072,15.5613,15.5797,290960.0
2016-12-16 11:00:00,16.99,16.99,16.85,16.87,450156.0,15.5797,15.5797,15.4513,15.4696,450156.0
2016-12-16 12:00:00,16.87,16.92,16.87,16.89,504596.0,15.4696,15.5155,15.4696,15.488,504596.0
2016-12-16 13:00:00,16.9,16.9,16.85,16.86,342688.0,15.4971,15.4971,15.4513,15.4605,342688.0
2016-12-16 14:00:00,16.86,16.89,16.84,16.89,470844.0,15.4605,15.488,15.4421,15.488,470844.0
2016-12-16 15:00:00,16.89,16.89,16.8,16.85,2169752.0,15.488,15.488,15.4054,15.4513,2169752.0
2016-12-19 09:30:00,16.85,16.93,16.84,16.91,237224.0,15.4513,15.5247,15.4421,15.5063,237224.0
2016-12-19 10:00:00,16.91,16.97,16.9,16.94,333896.0,15.5063,15.5613,15.4971,15.5338,333896.0
2016-12-19 11:00:00,16.94,16.96,16.9,16.93,328464.0,15.5338,15.5522,15.4971,15.5247,328464.0
2016-12-19 12:00:00,16.92,16.96,16.92,16.93,133980.0,15.5155,15.5522,15.5155,15.5247,133980.0
2016-12-19 13:00:00,16.93,16.95,16.91,16.95,341608.0,15.5247,15.543,15.5063,15.543,341608.0
2016-12-19 14:00:00,16.95,16.98,16.95,16.97,246368.0,15.543,15.5705,15.543,15.5613,246368.0
2016-12-19 15:00:00,16.97,17.0,16.96,17.0,1061260.0,15.5613,15.5888,15.5522,15.5888,1061260.0
2016-12-20 09:30:00,17.05,17.07,16.99,17.03,111908.0,15.6347,15.653,15.5797,15.6164,111908.0
2016-12-20 10:00:00,17.02,17.05,17.0,17.05,201096.0,15.6072,15.6347,15.5888,15.6347,201096.0
2016-12-20 11:00:00,17.05,17.08,17.02,17.04,383500.0,15.6347,15.6622,15.6072,15.6255,383500.0
2016-12-20 12:00:00,17.05,17.1,17.04,17.08,275392.0,15.6347,15.6805,15.6255,15.6622,275392.0
2016-12-20 13:00:00,17.08,17.11,17.07,17.09,164544.0,15.6622,15.6897,15.653,15.6714,164544.0
2016-12-20 14:00:00,17.09,17.09,17.05,17.08,373460.0,15.6714,15.6714,15.6347,15.6622,373460.0
2016-12-20 15:00:00,17.08,17.08,17.04,17.08,782856.0,15.6622,15.6622,15.6255,15.6622,782856.0
2016-12-21 09:30:00,17.1,17.11,17.05,17.05,236804.0,15.6805,15.6897,15.6347,15.6347,236804.0
2016-12-21 10:00:00,17.05,17.07,17.01,17.04,477572.0,15.6347,15.653,15.598,15.6255,477572.0
2016-12-21 11:00:00,17.04,17.07,17.04,17.06,282752.0,15.6255,15.653,15.6255,15.6439,282752.0
2016-12-21 12:00:00,17.06,17.06,17.04,17.05,288228.0,15.6439,15.6439,15.6255,15.6347,288228.0
2016-12-21 13:00:00,17.05,17.09,17.05,17.08,315968.0,15.6347,15.6714,15.6347,15.6622,315968.0
2016-12-21 14:00:00,17.08,17.09,17.06,17.07,377244.0,15.6622,15.6714,15.6439,15.653,377244.0
2016-12-21 15:00:00,17.07,17.08,17.04,17.05,662740.0,15.653,15.6622,15.6255,15.6347,662740.0
2016-12-22 09:30:00,17.06,17.06,16.92,16.93,149236.0,15.6439,15.6439,15.5155,15.5247,149236.0
2016-12-22 10:00:00,16.93,16.94,16.89,16.91,425724.0,15.5247,15.5338,15.488,15.5063,425724.0
2016-12-22 11:00:00,16.92,17.0,16.91,17.0,691148.0,15.5155,15.5888,15.5063,15.5888,691148.0
2016-12-22 12:00:00,16.99,17.01,16.98,17.01,124680.0,15.5797,15.598,15.5705,15.598,124680.0
2016-12-22 13:00:00,17.01,17.08,17.01,17.07,334924.0,15.598,15.6622,15.598,15.653,334924.0
2016-12-22 14:00:00,17.07,17.1,17.07,17.07,244408.0,15.653,15.6805,15.653,15.653,244408.0
2016-12-22 15:00:00,17.07,17.08,17.01,17.07,865680.0,15.653,15.6622,15.598,15.653,865680.0
2016-12-23 09:30:00,17.06,17.12,17.01,17.1,253468.0,15.6439,15.6989,15.598,15.6805,253468.0
2016-12-23 10:00:00,17.11,17.14,17.09,17.11,280316.0,15.6897,15.7172,15.6714,15.6897,280316.0
2016-12-23 11:00:00,17.11,17.14,17.08,17.11,272888.0,15.6897,15.7172,15.6622,15.6897,272888.0
2016-12-23 12:00:00,17.11,17.11,17.08,17.09,91956.0,15.6897,15.6897,15.6622,15.6714,91956.0
2016-12-23 13:00:00,17.08,17.1,17.08,17.09,112852.0,15.6622,15.6805,15.6622,15.6714,112852.0
2016-12-23 14:00:00,17.08,17.09,17.05,17.08,158340.0,15.6622,15.6714,15.6347,15.6622,158340.0
2016-12-23 15:00:00,17.08,17.08,17.06,17.08,304992.0,15.6622,15.6622,15.6439,15.6622,304992.0
2016-12-27 09:30:00,17.08,17.12,17.05,17.06,84532.0,15.6622,15.6989,15.6347,15.6439,84532.0
2016-12-27 10:00:00,17.06,17.12,17.06,17.11,119268.0,15.6439,15.6989,15.6439,15.6897,119268.0
2016-12-27 11:00:00,17.12,17.14,17.09,17.1,122208.0,15.6989,15.7172,15.6714,15.6805,122208.0
2016-12-27 12:00:00,17.09,17.1,17.08,17.08,67072.0,15.6714,15.6805,15.6622,15.6622,67072.0
2016-12-27 13:00:00,17.08,17.09,17.07,17.08,97904.0,15.6622,15.6714,15.653,15.6622,97904.0
2016-12-27 14:00:00,17.08,17.1,17.07,17.08,83876.0,15.6622,15.6805,15.653,15.6622,83876.0
2016-12-27 15:00:00,17.08,17.11,17.08,17.09,451100.0,15.6622,15.6897,15.6622,15.6714,451100.0
2016-12-28 09:30:00,17.09,17.09,17.03,17.03,155752.0,15.6714,15.6714,15.6164,15.6164,155752.0
2016-12-28 10:00:00,17.03,17.04,16.95,16.97,141280.0,15.6164,15.6255,15.543,15.5613,141280.0
2016-12-28 11:00:00,16.98,17.03,16.98,17.02,150548.0,15.5705,15.6164,15.5705,15.6072,150548.0
2016-12-28 12:00:00,17.02,17.02,16.92,16.92,119056.0,15.6072,15.6072,15.5155,15.5155,119056.0
2016-12-28 13:00:00,16.93,16.96,16.91,16.92,136520.0,15.5247,15.5522,15.5063,15.5155,136520.0
2016-12-28 14:00:00,16.92,16.96,16.89,16.92,282172.0,15.5155,15.5522,15.488,15.5155,282172.0
2016-12-28 15:00:00,16.91,16.93,16.88,16.9,569328.0,15.5063,15.5247,15.4788,15.4971,569328.0
2016-12-29 09:30:00,16.92,17.0,16.91,16.92,84052.0,15.5155,15.5888,15.5063,15.5155,84052.0
2016-12-29 10:00:00,16.92,16.96,16.87,16.87,191412.0,15.5155,15.5522,15.4696,15.4696,191412.0
2016-12-29 11:00:00,16.87,16.88,16.83,16.83,227936.0,15.4696,15.4788,15.433,15.433,227936.0
2016-12-29 12:00:00,16.83,16.86,16.79,16.84,182164.0,15.433,15.4605,15.3963,15.4421,182164.0
2016-12-29 13:00:00,16.84,16.85,16.82,16.84,164552.0,15.4421,15.4513,15.4238,15.4421,164552.0
2016-12-29 14:00:00,16.84,16.88,16.83,16.86,270308.0,15.4421,15.4788,15.433,15.4605,270308.0
2016-12-29 15:00:00,16.86,16.91,16.86,16.9,576712.0,15.4605,15.5063,15.4605,15.4971,576712.0
2016-12-30 09:30:00,16.97,16.97,16.81,16.81,100884.0,15.5613,15.5613,15.4146,15.4146,100884.0
2016-12-30 10:00:00,16.81,16.86,16.76,16.85,252944.0,15.4146,15.4605,15.3688,15.4513,252944.0
2016-12-30 11:00:00,16.85,16.89,16.83,16.86,192736.0,15.4513,15.488,15.433,15.4605,192736.0
2016-12-30 12:00:00,16.86,16.86,16.8,16.82,85064.0,15.4605,15.4605,15.4054,15.4238,85064.0
2016-12-30 13:00:00,16.82,16.86,16.82,16.83,126128.0,15.4238,15.4605,15.4238,15.433,126128.0
2016-12-30 14:00:00,16.83,16.84,16.78,16.79,324164.0,15.433,15.4421,15.3871,15.3963,324164.0
2016-12-30 15:00:00,16.79,16.82,16.74,16.8,900756.0,15.3963,15.4238,15.3504,15.4054,900756.0
2017-01-03 09:30:00,16.89,16.96,16.87,16.93,295196.0,15.488,15.5522,15.4696,15.5247,295196.0
2017-01-03 10:00:00,16.93,17.06,16.88,16.88,369284.0,15.5247,15.6439,15.4788,15.4788,369284.0
2017-01-03 11:00:00,16.88,16.9,16.81,16.85,193884.0,15.4788,15.4971,15.4146,15.4513,193884.0
2017-01-03 12:00:00,16.86,16.86,16.8,16.83,143696.0,15.4605,15.4605,15.4054,15.433,143696.0
2017-01-03 13:00:00,16.84,16.85,16.78,16.79,221484.0,15.4421,15.4513,15.3871,15.3963,221484.0
2017-01-03 14:00:00,16.79,16.82,16.77,16.79,260524.0,15.3963,15.4238,15.3779,15.3963,260524.0
2017-01-03 15:00:00,16.79,16.86,16.78,16.86,782428.0,15.3963,15.4605,15.3871,15.4605,782428.0
2017-01-04 09:30:00,16.88,16.99,16.87,16.98,168828.0,15.4788,15.5797,15.4696,15.5705,168828.0
2017-01-04 10:00:00,16.96,17.0,16.94,16.96,402792.0,15.5522,15.5888,15.5338,15.5522,402792.0
2017-01-04 11:00:00,16.96,17.02,16.95,17.02,354096.0,15.5522,15.6072,15.543,15.6072,354096.0
2017-01-04 12:00:00,17.02,17.04,16.98,16.99,237060.0,15.6072,15.6255,15.5705,15.5797,237060.0
2017-01-04 13:00:00,16.99,17.0,16.96,16.99,180324.0,15.5797,15.5888,15.5522,15.5797,180324.0
2017-01-04 14:00:00,16.99,17.0,16.96,16.96,284888.0,15.5797,15.5888,15.5522,15.5522,284888.0
2017-01-04 15:00:00,16.96,17.0,16.96,16.98,759396.0,15.5522,15.5888,15.5522,15.5705,759396.0
2017-01-05 09:30:00,17.0,17.1,16.96,17.03,171304.0,15.5888,15.6805,15.5522,15.6164,171304.0
2017-01-05 10:00:00,17.02,17.05,16.97,16.98,290032.0,15.6072,15.6347,15.5613,15.5705,290032.0
2017-01-05 11:00:00,16.98,16.99,16.9,16.92,363760.0,15.5705,15.5797,15.4971,15.5155,363760.0
2017-01-05 12:00:00,16.92,16.93,16.88,16.89,309956.0,15.5155,15.5247,15.4788,15.488,309956.0
2017-01-05 13:00:00,16.89,16.9,16.86,16.9,316624.0,15.488,15.4971,15.4605,15.4971,316624.0
2017-01-05 14:00:00,16.9,16.92,16.85,16.86,229940.0,15.4971,15.5155,15.4513,15.4605,229940.0
2017-01-05 15:00:00,16.85,16.9,16.85,16.89,558676.0,15.4513,15.4971,15.4513,15.488,558676.0
2017-01-06 09:30:00,16.94,16.94,16.85,16.92,98320.0,15.5338,15.5338,15.4513,15.5155,98320.0
2017-01-06 10:00:00,16.93,16.97,16.92,16.96,148836.0,15.5247,15.5613,15.5155,15.5522,148836.0
2017-01-06 11:00:00,16.97,17.0,16.92,17.0,232964.0,15.5613,15.5888,15.5155,15.5888,232964.0
2017-01-06 12:00:00,16.99,17.04,16.98,17.03,205628.0,15.5797,15.6255,15.5705,15.6164,205628.0
2017-01-06 13:00:00,17.03,17.05,17.01,17.03,172600.0,15.6164,15.6347,15.598,15.6164,172600.0
2017-01-06 14:00:00,17.03,17.07,17.02,17.03,198484.0,15.6164,15.653,15.6072,15.6164,198484.0
2017-01-06 15:00:00,17.02,17.06,17.02,17.02,724708.0,15.6072,15.6439,15.6072,15.6072,724708.0
2017-01-09 09:30:00,17.0,17.06,16.92,16.97,141708.0,15.5888,15.6439,15.5155,15.5613,141708.0
2017-01-09 10:00:00,16.97,17.01,16.92,16.98,201980.0,15.5613,15.598,15.5155,15.5705,201980.0
2017-01-09 11:00:00,16.98,16.99,16.92,16.95,221632.0,15.5705,15.5797,15.5155,15.543,221632.0
2017-01-09 12:00:00,16.95,16.95,16.91,16.91,89276.0,15.543,15.543,15.5063,15.5063,89276.0
2017-01-09 13:00:00,16.91,16.92,16.88,16.91,172360.0,15.5063,15.5155,15.4788,15.5063,172360.0
2017-01-09 14:00:00,16.91,16.92,16.86,16.87,151844.0,15.5063,15.5155,15.4605,15.4696,151844.0
2017-01-09 15:00:00,16.87,16.88,16.84,16.85,673772.0,15.4696,15.4788,15.4421,15.4513,673772.0
2017-01-10 09:30:00,16.86,16.93,16.78,16.93,113576.0,15.4605,15.5247,15.3871,15.5247,113576.0
2017-01-10 10:00:00,16.92,16.92,16.85,16.91,251612.0,15.5155,15.5155,15.4513,15.5063,251612.0
2017-01-10 11:00:00,16.91,17.0,16.91,16.97,197944.0,15.5063,15.5888,15.5063,15.5613,197944.0
2017-01-10 12:00:00,16.96,16.98,16.93,16.94,171764.0,15.5522,15.5705,15.5247,15.5338,171764.0
2017-01-10 13:00:00,16.94,16.95,16.89,16.9,222152.0,15.5338,15.543,15.488,15.4971,222152.0
2017-01-10 14:00:00,16.9,16.95,16.89,16.94,195764.0,15.4971,15.543,15.488,15.5338,195764.0
2017-01-10 15:00:00,16.95,16.98,16.94,16.95,559204.0,15.543,15.5705,15.5338,15.543,559204.0
2017-01-11 09:30:00,16.89,16.95,16.87,16.92,133468.0,15.488,15.543,15.4696,15.5155,133468.0
2017-01-11 10:00:00,16.92,16.95,16.88,16.89,142848.0,15.5155,15.543,15.4788,15.488,142848.0
2017-01-11 11:00:00,16.91,16.93,16.86,16.93,442908.0,15.5063,15.5247,15.4605,15.5247,442908.0
2017-01-11 12:00:00,16.94,16.94,16.87,16.88,514376.0,15.5338,15.5338,15.4696,15.4788,514376.0
2017-01-11 13:00:00,16.88,16.92,16.84,16.92,208444.0,15.4788,15.5155,15.4421,15.5155,208444.0
2017-01-11 14:00:00,16.92,16.94,16.89,16.91,222756.0,15.5155,15.5338,15.488,15.5063,222756.0
2017-01-11 15:00:00,16.92,16.96,16.91,16.95,661500.0,15.5155,15.5522,15.5063,15.543,661500.0
2017-01-12 09:30:00,16.89,16.91,16.78,16.82,718524.0,15.488,15.5063,15.3871,15.4238,718524.0
2017-01-12 10:00:00,16.82,16.84,16.73,16.78,188080.0,15.4238,15.4421,15.3413,15.3871,188080.0
2017-01-12 11:00:00,16.76,16.81,16.73,16.8,210288.0,15.3688,15.4146,15.3413,15.4054,210288.0
2017-01-12 12:00:00,16.8,16.86,16.79,16.86,116476.0,15.4054,15.4605,15.3963,15.4605,116476.0
2017-01-12 13:00:00,16.86,16.92,16.86,16.91,146160.0,15.4605,15.5155,15.4605,15.5063,146160.0
2017-01-12 14:00:00,16.92,16.98,16.92,16.97,311208.0,15.5155,15.5705,15.5155,15.5613,311208.0
2017-01-12 15:00:00,16.97,17.0,16.94,16.99,642940.0,15.5613,15.5888,15.5338,15.5797,642940.0
2017-01-13 09:30:00,17.02,17.13,17.0,17.07,325708.0,15.6072,15.7081,15.5888,15.653,325708.0
2017-01-13 10:00:00,17.08,17.11,17.05,17.07,517208.0,15.6622,15.6897,15.6347,15.653,517208.0
2017-01-13 11:00:00,17.08,17.1,17.03,17.05,386364.0,15.6622,15.6805,15.6164,15.6347,386364.0
2017-01-13 12:00:00,17.05,17.11,17.04,17.11,221668.0,15.6347,15.6897,15.6255,15.6897,221668.0
2017-01-13 13:00:00,17.11,17.11,17.05,17.06,227316.0,15.6897,15.6897,15.6347,15.6439,227316.0
2017-01-13 14:00:00,17.06,17.07,17.01,17.04,229068.0,15.6439,15.653,15.598,15.6255,229068.0
2017-01-13 15:00:00,17.04,17.05,17.02,17.03,657160.0,15.6255,15.6347,15.6072,15.6164,657160.0
2017-01-17 09:30:00,16.95,16.96,16.83,16.91,164976.0,15.543,15.5522,15.433,15.5063,164976.0
2017-01-17 10:00:00,16.9,17.0,16.9,17.0,137616.0,15.4971,15.5888,15.4971,15.5888,137616.0
2017-01-17 11:00:00,17.0,17.03,16.97,17.01,157460.0,15.5888,15.6164,15.5613,15.598,157460.0
2017-01-17 12:00:00,17.01,17.03,16.97,16.97,157184.0,15.598,15.6164,15.5613,15.5613,157184.0
2017-01-17 13:00:00,16.96,16.97,16.93,16.94,152828.0,15.5522,15.5613,15.5247,15.5338,152828.0
2017-01-17 14:00:00,16.94,16.96,16.91,16.91,454204.0,15.5338,15.5522,15.5063,15.5063,454204.0
2017-01-17 15:00:00,16.92,16.93,16.88,16.93,554792.0,15.5155,15.5247,15.4788,15.5247,554792.0
2017-01-18 09:30:00,17.0,17.13,16.94,17.13,214724.0,15.5888,15.7081,15.5338,15.7081,214724.0
2017-01-18 10:00:00,17.12,17.12,17.06,17.1,279340.0,15.6989,15.6989,15.6439,15.6805,279340.0
2017-01-18 11:00:00,17.1,17.1,17.03,17.03,215196.0,15.6805,15.6805,15.6164,15.6164,215196.0
2017-01-18 12:00:00,17.03,17.07,17.03,17.03,195048.0,15.6164,15.653,15.6164,15.6164,195048.0
2017-01-18 13:00:00,17.03,17.05,17.0,17.0,171948.0,15.6164,15.6347,15.5888,15.5888,171948.0
2017-01-18 14:00:00,17.0,17.05,17.0,17.05,337784.0,15.5888,15.6347,15.5888,15.6347,337784.0
2017-01-18 15:00:00,17.05,17.09,17.03,17.07,928740.0,15.6347,15.6714,15.6164,15.653,928740.0
2017-01-19 09:30:00,17.03,17.11,17.02,17.11,132428.0,15.6164,15.6897,15.6072,15.6897,132428.0
2017-01-19 10:00:00,17.11,17.11,16.98,17.0,261848.0,15.6897,15.6897,15.5705,15.5888,261848.0
2017-01-19 11:00:00,17.0,17.02,16.96,16.99,255936.0,15.5888,15.6072,15.5522,15.5797,255936.0
2017-01-19 12:00:00,17.0,17.01,16.97,16.98,196672.0,15.5888,15.598,15.5613,15.5705,196672.0
2017-01-19 13:00:00,16.98,17.07,16.97,17.06,382332.0,15.5705,15.653,15.5613,15.6439,382332.0
2017-01-19 14:00:00,17.06,17.06,17.0,17.03,426180.0,15.6439,15.6439,15.5888,15.6164,426180.0
2017-01-19 15:00:00,17.03,17.07,17.0,17.05,1061392.0,15.6164,15.653,15.5888,15.6347,1061392.0
2017-01-20 09:30:00,17.13,17.2,17.12,17.19,666520.0,15.7081,15.7722,15.6989,15.7631,666520.0
2017-01-20 10:00:00,17.19,17.2,17.12,17.12,366220.0,15.7631,15.7722,15.6989,15.6989,366220.0
2017-01-20 11:00:00,17.12,17.15,17.1,17.11,303688.0,15.6989,15.7264,15.6805,15.6897,303688.0
2017-01-20 12:00:00,17.11,17.13,17.07,17.1,546296.0,15.6897,15.7081,15.653,15.6805,546296.0
2017-01-20 13:00:00,17.1,17.14,17.08,17.11,176692.0,15.6805,15.7172,15.6622,15.6897,176692.0
2017-01-20 14:00:00,17.11,17.13,17.08,17.13,281336.0,15.6897,15.7081,15.6622,15.7081,281336.0
2017-01-20 15:00:00,17.13,17.16,17.12,17.15,1064596.0,15.7081,15.7356,15.6989,15.7264,1064596.0
2017-01-23 09:30:00,17.09,17.2,16.97,16.99,738992.0,15.6714,15.7722,15.5613,15.5797,738992.0
2017-01-23 10:00:00,17.0,17.0,16.85,16.91,577968.0,15.5888,15.5888,15.4513,15.5063,577968.0
2017-01-23 11:00:00,16.91,16.93,16.84,16.86,380308.0,15.5063,15.5247,15.4421,15.4605,380308.0
2017-01-23 12:00:00,16.86,16.91,16.85,16.89,326468.0,15.4605,15.5063,15.4513,15.488,326468.0
2017-01-23 13:00:00,16.89,16.97,16.87,16.95,590304.0,15.488,15.5613,15.4696,15.543,590304.0
2017-01-23 14:00:00,16.95,16.97,16.93,16.96,413204.0,15.543,15.5613,15.5247,15.5522,413204.0
2017-01-23 15:00:00,16.96,17.03,16.96,17.0,1068924.0,15.5522,15.6164,15.5522,15.5888,1068924.0
2017-01-24 09:30:00,17.07,17.18,17.0,17.15,1008324.0,15.653,15.7539,15.5888,15.7264,1008324.0
2017-01-24 10:00:00,17.15,17.2,17.1,17.19,881896.0,15.7264,15.7722,15.6805,15.7631,881896.0
2017-01-24 11:00:00,17.18,17.23,17.13,17.18,662456.0,15.7539,15.7998,15.7081,15.7539,662456.0
2017-01-24 12:00:00,17.18,17.21,17.16,17.21,1073392.0,15.7539,15.7814,15.7356,15.7814,1073392.0
2017-01-24 13:00:00,17.21,17.24,17.18,17.18,901736.0,15.7814,15.8089,15.7539,15.7539,901736.0
2017-01-24 14:00:00,17.18,17.22,17.16,17.18,1134148.0,15.7539,15.7906,15.7356,15.7539,1134148.0
2017-01-24 15:00:00,17.18,17.2,17.14,17.18,1939656.0,15.7539,15.7722,15.7172,15.7539,1939656.0
2017-01-25 09:30:00,17.2,17.31,16.79,16.88,1422668.0,15.7722,15.8731,15.3963,15.4788,1422668.0
2017-01-25 10:00:00,16.87,16.9,16.74,16.85,1830744.0,15.4696,15.4971,15.3504,15.4513,1830744.0
2017-01-25 11:00:00,16.85,16.89,16.75,16.77,948468.0,15.4513,15.488,15.3596,15.3779,948468.0
2017-01-25 12:00:00,16.77,16.81,16.7,16.79,1178812.0,15.3779,15.4146,15.3137,15.3963,1178812.0
2017-01-25 13:00:00,16.79,16.86,16.66,16.67,855948.0,15.3963,15.4605,15.2771,15.2862,855948.0
2017-01-25 14:00:00,16.67,16.79,16.6,16.74,1418648.0,15.2862,15.3963,15.222,15.3504,1418648.0
2017-01-25 15:00:00,16.73,16.78,16.7,16.76,2978296.0,15.3413,15.3871,15.3137,15.3688,2978296.0
2017-01-26 09:30:00,16.87,16.87,16.64,16.83,471724.0,15.4696,15.4696,15.2587,15.433,471724.0
2017-01-26 10:00:00,16.83,16.84,16.57,16.66,1067776.0,15.433,15.4421,15.1945,15.2771,1067776.0
2017-01-26 11:00:00,16.67,16.7,16.62,16.62,407428.0,15.2862,15.3137,15.2404,15.2404,407428.0
2017-01-26 12:00:00,16.63,16.65,16.58,16.64,330740.0,15.2496,15.2679,15.2037,15.2587,330740.0
2017-01-26 13:00:00,16.64,16.66,16.61,16.64,397352.0,15.2587,15.2771,15.2312,15.2587,397352.0
2017-01-26 14:00:00,16.64,16.67,16.63,16.66,493832.0,15.2587,15.2862,15.2496,15.2771,493832.0
2017-01-26 15:00:00,16.67,16.72,16.65,16.67,1184108.0,15.2862,15.3321,15.2679,15.2862,1184108.0
2017-01-27 09:30:00,16.72,16.83,16.67,16.82,507664.0,15.3321,15.433,15.2862,15.4238,507664.0
2017-01-27 10:00:00,16.82,16.83,16.75,16.75,627216.0,15.4238,15.433,15.3596,15.3596,627216.0
2017-01-27 11:00:00,16.75,16.82,16.7,16.82,877584.0,15.3596,15.4238,15.3137,15.4238,877584.0
2017-01-27 12:00:00,16.82,16.86,16.81,16.86,516832.0,15.4238,15.4605,15.4146,15.4605,516832.0
2017-01-27 13:00:00,16.86,16.86,16.78,16.78,548404.0,15.4605,15.4605,15.3871,15.3871,548404.0
2017-01-27 14:00:00,16.78,16.78,16.74,16.75,551092.0,15.3871,15.3871,15.3504,15.3596,551092.0
2017-01-27 15:00:00,16.75,16.75,16.72,16.73,1055560.0,15.3596,15.3596,15.3321,15.3413,1055560.0
2017-01-30 09:30:00,16.75,16.77,16.58,16.7,389172.0,15.3596,15.3779,15.2037,15.3137,389172.0
2017-01-30 10:00:00,16.71,16.74,16.62,16.66,515856.0,15.3229,15.3504,15.2404,15.2771,515856.0
2017-01-30 11:00:00,16.66,16.74,16.66,16.72,362788.0,15.2771,15.3504,15.2771,15.3321,362788.0
2017-01-30 12:00:00,16.73,16.74,16.68,16.69,313196.0,15.3413,15.3504,15.2954,15.3046,313196.0
2017-01-30 13:00:00,16.69,16.71,16.65,16.67,380248.0,15.3046,15.3229,15.2679,15.2862,380248.0
2017-01-30 14:00:00,16.67,16.72,16.67,16.69,592064.0,15.2862,15.3321,15.2862,15.3046,592064.0
2017-01-30 15:00:00,16.7,16.75,16.66,16.74,1323368.0,15.3137,15.3596,15.2771,15.3504,1323368.0
2017-01-31 09:30:00,16.74,16.82,16.62,16.62,348912.0,15.3504,15.4238,15.2404,15.2404,348912.0
2017-01-31 10:00:00,16.62,16.68,16.59,16.68,539528.0,15.2404,15.2954,15.2129,15.2954,539528.0
2017-01-31 11:00:00,16.67,16.74,16.66,16.72,620516.0,15.2862,15.3504,15.2771,15.3321,620516.0
2017-01-31 12:00:00,16.72,16.77,16.72,16.75,417372.0,15.3321,15.3779,15.3321,15.3596,417372.0
2017-01-31 13:00:00,16.76,16.76,16.71,16.75,669100.0,15.3688,15.3688,15.3229,15.3596,669100.0
2017-01-31 14:00:00,16.75,16.84,16.74,16.84,1100532.0,15.3596,15.4421,15.3504,15.4421,1100532.0
2017-01-31 15:00:00,16.84,16.91,16.84,16.87,1972944.0,15.4421,15.5063,15.4421,15.4696,1972944.0
2017-02-01 09:30:00,16.89,16.92,16.84,16.88,401464.0,15.488,15.5155,15.4421,15.4788,401464.0
2017-02-01 10:00:00,16.89,16.89,16.73,16.73,530884.0,15.488,15.488,15.3413,15.3413,530884.0
2017-02-01 11:00:00,16.73,16.74,16.59,16.62,919916.0,15.3413,15.3504,15.2129,15.2404,919916.0
2017-02-01 12:00:00,16.62,16.68,16.6,16.68,447868.0,15.2404,15.2954,15.222,15.2954,447868.0
2017-02-01 13:00:00,16.68,16.74,16.66,16.74,434524.0,15.2954,15.3504,15.2771,15.3504,434524.0
2017-02-01 14:00:00,16.73,16.73,16.61,16.62,744324.0,15.3413,15.3413,15.2312,15.2404,744324.0
2017-02-01 15:00:00,16.63,16.68,16.63,16.65,1179056.0,15.2496,15.2954,15.2496,15.2679,1179056.0
2017-02-02 09:30:00,16.63,16.67,16.5,16.54,645884.0,15.2496,15.2862,15.1303,15.167,645884.0
2017-02-02 10:00:00,16.55,16.73,16.54,16.73,618792.0,15.1762,15.3413,15.167,15.3413,618792.0
2017-02-02 11:00:00,16.74,16.76,16.7,16.7,389496.0,15.3504,15.3688,15.3137,15.3137,389496.0
2017-02-02 12:00:00,16.7,16.77,16.69,16.77,377340.0,15.3137,15.3779,15.3046,15.3779,377340.0
2017-02-02 13:00:00,16.77,16.84,16.77,16.84,652844.0,15.3779,15.4421,15.3779,15.4421,652844.0
2017-02-02 14:00:00,16.83,16.84,16.77,16.78,627284.0,15.433,15.4421,15.3779,15.3871,627284.0
2017-02-02 15:00:00,16.78,16.81,16.77,16.79,996300.0,15.3871,15.4146,15.3779,15.3963,996300.0
2017-02-03 09:30:00,16.85,16.89,16.75,16.87,527904.0,15.4513,15.488,15.3596,15.4696,527904.0
2017-02-03 10:00:00,16.86,16.88,16.83,16.84,778224.0,15.4605,15.4788,15.433,15.4421,778224.0
2017-02-03 11:00:00,16.84,16.91,16.84,16.9,561372.0,15.4421,15.5063,15.4421,15.4971,561372.0
2017-02-03 12:00:00,16.9,16.92,16.89,16.91,491488.0,15.4971,15.5155,15.488,15.5063,491488.0
2017-02-03 13:00:00,16.91,16.91,16.86,16.88,499232.0,15.5063,15.5063,15.4605,15.4788,499232.0
2017-02-03 14:00:00,16.88,16.91,16.87,16.89,611436.0,15.4788,15.5063,15.4696,15.488,611436.0
2017-02-03 15:00:00,16.89,16.91,16.86,16.86,1215648.0,15.488,15.5063,15.4605,15.4605,1215648.0
2017-02-06 09:30:00,16.83,16.88,16.78,16.82,477160.0,15.433,15.4788,15.3871,15.4238,477160.0
2017-02-06 10:00:00,16.82,16.91,16.81,16.86,721060.0,15.4238,15.5063,15.4146,15.4605,721060.0
2017-02-06 11:00:00,16.86,16.93,16.86,16.88,586288.0,15.4605,15.5247,15.4605,15.4788,586288.0
2017-02-06 12:00:00,16.88,16.88,16.77,16.77,655228.0,15.4788,15.4788,15.3779,15.3779,655228.0
2017-02-06 13:00:00,16.77,16.82,16.76,16.78,731636.0,15.3779,15.4238,15.3688,15.3871,731636.0
2017-02-06 14:00:00,16.78,16.82,16.74,16.77,1005636.0,15.3871,15.4238,15.3504,15.3779,1005636.0
2017-02-06 15:00:00,16.77,16.8,16.75,16.77,1469088.0,15.3779,15.4054,15.3596,15.3779,1469088.0
2017-02-07 09:30:00,16.83,16.95,16.8,16.95,446312.0,15.433,15.543,15.4054,15.543,446312.0
2017-02-07 10:00:00,16.95,16.96,16.88,16.91,523904.0,15.543,15.5522,15.4788,15.5063,523904.0
2017-02-07 11:00:00,16.91,16.92,16.86,16.88,617388.0,15.5063,15.5155,15.4605,15.4788,617388.0
2017-02-07 12:00:00,16.88,16.88,16.81,16.81,351164.0,15.4788,15.4788,15.4146,15.4146,351164.0
2017-02-07 13:00:00,16.81,16.85,16.81,16.83,578588.0,15.4146,15.4513,15.4146,15.433,578588.0
2017-02-07 14:00:00,16.83,16.85,16.8,16.83,679232.0,15.433,15.4513,15.4054,15.433,679232.0
2017-02-07 15:00:00,16.83,16.84,16.8,16.82,1258640.0,15.433,15.4421,15.4054,15.4238,1258640.0
2017-02-08 09:30:00,16.82,16.97,16.82,16.96,417796.0,15.4238,15.5613,15.4238,15.5522,417796.0
2017-02-08 10:00:00,16.97,17.07,16.94,17.04,568428.0,15.5613,15.653,15.5338,15.6255,568428.0
2017-02-08 11:00:00,17.04,17.06,17.0,17.05,654300.0,15.6255,15.6439,15.5888,15.6347,654300.0
2017-02-08 12:00:00,17.05,17.1,17.03,17.05,536152.0,15.6347,15.6805,15.6164,15.6347,536152.0
2017-02-08 13:00:00,17.05,17.1,17.03,17.09,727436.0,15.6347,15.6805,15.6164,15.6714,727436.0
2017-02-08 14:00:00,17.09,17.09,17.01,17.03,913492.0,15.6714,15.6714,15.598,15.6164,913492.0
2017-02-08 15:00:00,17.03,17.05,17.0,17.0,1270068.0,15.6164,15.6347,15.5888,15.5888,1270068.0
2017-02-09 09:30:00,17.01,17.12,17.0,17.07,280624.0,15.598,15.6989,15.5888,15.653,280624.0
2017-02-09 10:00:00,17.08,17.16,17.06,17.14,590804.0,15.6622,15.7356,15.6439,15.7172,590804.0
2017-02-09 11:00:00,17.14,17.2,17.13,17.16,498892.0,15.7172,15.7722,15.7081,15.7356,498892.0
2017-02-09 12:00:00,17.16,17.16,17.11,17.11,725508.0,15.7356,15.7356,15.6897,15.6897,725508.0
2017-02-09 13:00:00,17.11,17.15,17.11,17.11,605084.0,15.6897,15.7264,15.6897,15.6897,605084.0
2017-02-09 14:00:00,17.11,17.13,17.1,17.11,585052.0,15.6897,15.7081,15.6805,15.6897,585052.0
2017-02-09 15:00:00,17.11,17.13,17.07,17.07,1038220.0,15.6897,15.7081,15.653,15.653,1038220.0
2017-02-10 09:30:00,17.06,17.09,17.02,17.06,211912.0,15.6439,15.6714,15.6072,15.6439,211912.0
2017-02-10 10:00:00,17.05,17.16,17.05,17.13,495848.0,15.6347,15.7356,15.6347,15.7081,495848.0
2017-02-10 11:00:00,17.13,17.18,17.11,17.15,519368.0,15.7081,15.7539,15.6897,15.7264,519368.0
2017-02-10 12:00:00,17.15,17.18,17.15,17.17,381748.0,15.7264,15.7539,15.7264,15.7447,381748.0
2017-02-10 13:00:00,17.17,17.22,17.17,17.21,515224.0,15.7447,15.7906,15.7447,15.7814,515224.0
2017-02-10 14:00:00,17.21,17.22,17.18,17.2,468136.0,15.7814,15.7906,15.7539,15.7722,468136.0
2017-02-10 15:00:00,17.2,17.24,17.19,17.2,948712.0,15.7722,15.8089,15.7631,15.7722,948712.0
2017-02-13 09:30:00,17.26,17.28,17.2,17.28,353820.0,15.8273,15.8456,15.7722,15.8456,353820.0
2017-02-13 10:00:00,17.28,17.31,17.25,17.27,440152.0,15.8456,15.8731,15.8181,15.8364,440152.0
2017-02-13 11:00:00,17.27,17.27,17.24,17.25,426776.0,15.8364,15.8364,15.8089,15.8181,426776.0
2017-02-13 12:00:00,17.25,17.28,17.23,17.25,502424.0,15.8181,15.8456,15.7998,15.8181,502424.0
2017-02-13 13:00:00,17.25,17.26,17.24,17.25,514988.0,15.8181,15.8273,15.8089,15.8181,514988.0
2017-02-13 14:00:00,17.25,17.27,17.24,17.25,448228.0,15.8181,15.8364,15.8089,15.8181,448228.0
2017-02-13 15:00:00,17.25,17.26,17.24,17.24,727332.0,15.8181,15.8273,15.8089,15.8089,727332.0
2017-02-14 09:30:00,17.21,17.24,17.18,17.19,549976.0,15.7814,15.8089,15.7539,15.7631,549976.0
2017-02-14 10:00:00,17.19,17.24,17.14,17.23,756152.0,15.7631,15.8089,15.7172,15.7998,756152.0
2017-02-14 11:00:00,17.24,17.27,17.24,17.25,366112.0,15.8089,15.8364,15.8089,15.8181,366112.0
2017-02-14 12:00:00,17.25,17.28,17.23,17.27,221580.0,15.8181,15.8456,15.7998,15.8364,221580.0
2017-02-14 13:00:00,17.28,17.28,17.25,17.25,281392.0,15.8456,15.8456,15.8181,15.8181,281392.0
2017-02-14 14:00:00,17.25,17.27,17.23,17.25,486292.0,15.8181,15.8364,15.7998,15.8181,486292.0
2017-02-14 15:00:00,17.25,17.29,17.24,17.28,659900.0,15.8181,15.8548,15.8089,15.8456,659900.0
2017-02-15 09:30:00,17.21,17.25,17.14,17.18,637272.0,15.7814,15.8181,15.7172,15.7539,637272.0
2017-02-15 10:00:00,17.18,17.23,17.16,17.2,532924.0,15.7539,15.7998,15.7356,15.7722,532924.0
2017-02-15 11:00:00,17.19,17.23,17.17,17.2,501400.0,15.7631,15.7998,15.7447,15.7722,501400.0
2017-02-15 12:00:00,17.2,17.25,17.2,17.25,678464.0,15.7722,15.8181,15.7722,15.8181,678464.0
2017-02-15 13:00:00,17.25,17.31,17.25,17.26,1119432.0,15.8181,15.8731,15.8181,15.8273,1119432.0
2017-02-15 14:00:00,17.25,17.26,17.24,17.26,579372.0,15.8181,15.8273,15.8089,15.8273,579372.0
2017-02-15 15:00:00,17.26,17.28,17.25,17.25,880412.0,15.8273,15.8456,15.8181,15.8181,880412.0
2017-02-16 09:30:00,17.29,17.36,17.28,17.3,137900.0,15.8548,15.919,15.8456,15.8639,137900.0
2017-02-16 10:00:00,17.3,17.31,17.24,17.25,577260.0,15.8639,15.8731,15.8089,15.8181,577260.0
2017-02-16 11:00:00,17.25,17.29,17.22,17.29,272804.0,15.8181,15.8548,15.7906,15.8548,272804.0
2017-02-16 12:00:00,17.29,17.31,17.27,17.28,251852.0,15.8548,15.8731,15.8364,15.8456,251852.0
2017-02-16 13:00:00,17.28,17.29,17.25,17.28,194840.0,15.8456,15.8548,15.8181,15.8456,194840.0
2017-02-16 14:00:00,17.28,17.31,17.28,17.29,421416.0,15.8456,15.8731,15.8456,15.8548,421416.0
2017-02-16 15:00:00,17.3,17.36,17.29,17.35,815616.0,15.8639,15.919,15.8548,15.9098,815616.0
2017-02-17 09:30:00,17.35,17.35,17.18,17.21,571004.0,15.9098,15.9098,15.7539,15.7814,571004.0
2017-02-17 10:00:00,17.22,17.27,17.22,17.24,230228.0,15.7906,15.8364,15.7906,15.8089,230228.0
2017-02-17 11:00:00,17.23,17.26,17.22,17.25,233536.0,15.7998,15.8273,15.7906,15.8181,233536.0
2017-02-17 12:00:00,17.25,17.28,17.25,17.27,239064.0,15.8181,15.8456,15.8181,15.8364,239064.0
2017-02-17 13:00:00,17.28,17.32,17.27,17.32,214776.0,15.8456,15.8823,15.8364,15.8823,214776.0
2017-02-17 14:00:00,17.32,17.35,17.32,17.34,379332.0,15.8823,15.9098,15.8823,15.9006,379332.0
2017-02-17 15:00:00,17.34,17.36,17.32,17.36,917612.0,15.9006,15.919,15.8823,15.919,917612.0
2017-02-21 09:30:00,17.35,17.42,17.33,17.38,293904.0,15.9098,15.974,15.8915,15.9373,293904.0
2017-02-21 10:00:00,17.38,17.38,17.32,17.33,309660.0,15.9373,15.9373,15.8823,15.8915,309660.0
2017-02-21 11:00:00,17.33,17.34,17.29,17.33,261512.0,15.8915,15.9006,15.8548,15.8915,261512.0
2017-02-21 12:00:00,17.33,17.37,17.32,17.36,389876.0,15.8915,15.9281,15.8823,15.919,389876.0
2017-02-21 13:00:00,17.36,17.39,17.34,17.35,416344.0,15.919,15.9465,15.9006,15.9098,416344.0
2017-02-21 14:00:00,17.35,17.39,17.34,17.38,258696.0,15.9098,15.9465,15.9006,15.9373,258696.0
2017-02-21 15:00:00,17.38,17.41,17.38,17.39,636412.0,15.9373,15.9648,15.9373,15.9465,636412.0
2017-02-22 09:30:00,17.39,17.47,17.38,17.46,269128.0,15.9465,16.0198,15.9373,16.0107,269128.0
2017-02-22 10:00:00,17.46,17.5,17.44,17.45,404004.0,16.0107,16.0473,15.9923,16.0015,404004.0
2017-02-22 11:00:00,17.45,17.45,17.39,17.4,254004.0,16.0015,16.0015,15.9465,15.9556,254004.0
2017-02-22 12:00:00,17.4,17.42,17.4,17.42,114188.0,15.9556,15.974,15.9556,15.974,114188.0
2017-02-22 13:00:00,17.42,17.45,17.42,17.45,151552.0,15.974,16.0015,15.974,16.0015,151552.0
2017-02-22 14:00:00,17.45,17.45,17.42,17.44,175704.0,16.0015,16.0015,15.974,15.9923,175704.0
2017-02-22 15:00:00,17.44,17.48,17.43,17.46,794964.0,15.9923,16.029,15.9832,16.0107,794964.0
2017-02-23 09:30:00,17.5,17.5,17.45,17.48,206628.0,16.0473,16.0473,16.0015,16.029,206628.0
2017-02-23 10:00:00,17.47,17.48,17.33,17.33,855760.0,16.0198,16.029,15.8915,15.8915,855760.0
2017-02-23 11:00:00,17.34,17.37,17.3,17.35,656104.0,15.9006,15.9281,15.8639,15.9098,656104.0
2017-02-23 12:00:00,17.35,17.41,17.35,17.41,362844.0,15.9098,15.9648,15.9098,15.9648,362844.0
2017-02-23 13:00:00,17.41,17.42,17.35,17.37,369664.0,15.9648,15.974,15.9098,15.9281,369664.0
2017-02-23 14:00:00,17.38,17.52,17.36,17.51,3013828.0,15.9373,16.0657,15.919,16.0565,3013828.0
2017-02-23 15:00:00,17.51,17.56,17.47,17.49,3347332.0,16.0565,16.1024,16.0198,16.0382,3347332.0
2017-02-24 09:30:00,17.39,17.44,17.35,17.43,581948.0,15.9465,15.9923,15.9098,15.9832,581948.0
2017-02-24 10:00:00,17.43,17.45,17.36,17.44,526168.0,15.9832,16.0015,15.919,15.9923,526168.0
2017-02-24 11:00:00,17.44,17.47,17.42,17.44,353556.0,15.9923,16.0198,15.974,15.9923,353556.0
2017-02-24 12:00:00,17.44,17.51,17.44,17.49,641964.0,15.9923,16.0565,15.9923,16.0382,641964.0
2017-02-24 13:00:00,17.49,17.51,17.48,17.5,431080.0,16.0382,16.0565,16.029,16.0473,431080.0
2017-02-24 14:00:00,17.5,17.53,17.48,17.49,594008.0,16.0473,16.0749,16.029,16.0382,594008.0
2017-02-24 15:00:00,17.5,17.56,17.5,17.55,1144804.0,16.0473,16.1024,16.0473,16.0932,1144804.0
2017-02-27 09:30:00,17.5,17.57,17.43,17.55,454056.0,16.0473,16.1115,15.9832,16.0932,454056.0
2017-02-27 10:00:00,17.54,17.57,17.41,17.41,675512.0,16.084,16.1115,15.9648,15.9648,675512.0
2017-02-27 11:00:00,17.41,17.42,17.36,17.36,341356.0,15.9648,15.974,15.919,15.919,341356.0
2017-02-27 12:00:00,17.36,17.38,17.36,17.36,335508.0,15.919,15.9373,15.919,15.919,335508.0
2017-02-27 13:00:00,17.36,17.37,17.35,17.35,455492.0,15.919,15.9281,15.9098,15.9098,455492.0
2017-02-27 14:00:00,17.36,17.38,17.36,17.37,452420.0,15.919,15.9373,15.919,15.9281,452420.0
2017-02-27 15:00:00,17.37,17.38,17.35,17.37,1042284.0,15.9281,15.9373,15.9098,15.9281,1042284.0
2017-02-28 09:30:00,17.34,17.35,17.26,17.28,236284.0,15.9006,15.9098,15.8273,15.8456,236284.0
2017-02-28 10:00:00,17.28,17.3,17.25,17.26,578424.0,15.8456,15.8639,15.8181,15.8273,578424.0
2017-02-28 11:00:00,17.26,17.29,17.25,17.28,327192.0,15.8273,15.8548,15.8181,15.8456,327192.0
2017-02-28 12:00:00,17.28,17.3,17.25,17.27,377432.0,15.8456,15.8639,15.8181,15.8364,377432.0
2017-02-28 13:00:00,17.27,17.3,17.27,17.3,417968.0,15.8364,15.8639,15.8364,15.8639,417968.0
2017-02-28 14:00:00,17.3,17.31,17.28,17.3,272660.0,15.8639,15.8731,15.8456,15.8639,272660.0
2017-02-28 15:00:00,17.3,17.32,17.27,17.3,1000528.0,15.8639,15.8823,15.8364,15.8639,1000528.0
2017-03-01 09:30:00,17.39,17.5,17.38,17.49,367800.0,15.9465,16.0473,15.9373,16.0382,367800.0
2017-03-01 10:00:00,17.49,17.57,17.49,17.57,702896.0,16.0382,16.1115,16.0382,16.1115,702896.0
2017-03-01 11:00:00,17.57,17.64,17.54,17.64,470320.0,16.1115,16.1757,16.084,16.1757,470320.0
2017-03-01 12:00:00,17.64,17.67,17.61,17.64,584100.0,16.1757,16.2032,16.1482,16.1757,584100.0
2017-03-01 13:00:00,17.65,17.68,17.64,17.67,345472.0,16.1849,16.2124,16.1757,16.2032,345472.0
2017-03-01 14:00:00,17.67,17.75,17.66,17.74,743312.0,16.2032,16.2766,16.1941,16.2674,743312.0
2017-03-01 15:00:00,17.74,17.75,17.7,17.72,1355656.0,16.2674,16.2766,16.2307,16.2491,1355656.0
2017-03-02 09:30:00,17.69,17.74,17.62,17.72,198196.0,16.2216,16.2674,16.1574,16.2491,198196.0
2017-03-02 10:00:00,17.73,17.75,17.69,17.69,451724.0,16.2582,16.2766,16.2216,16.2216,451724.0
2017-03-02 11:00:00,17.69,17.69,17.61,17.67,288512.0,16.2216,16.2216,16.1482,16.2032,288512.0
2017-03-02 12:00:00,17.67,17.67,17.61,17.63,289568.0,16.2032,16.2032,16.1482,16.1665,289568.0
2017-03-02 13:00:00,17.63,17.67,17.61,17.67,183848.0,16.1665,16.2032,16.1482,16.2032,183848.0
2017-03-02 14:00:00,17.67,17.7,17.66,17.68,293716.0,16.2032,16.2307,16.1941,16.2124,293716.0
2017-03-02 15:00:00,17.68,17.68,17.6,17.61,718624.0,16.2124,16.2124,16.139,16.1482,718624.0
2017-03-03 09:30:00,17.6,17.62,17.56,17.56,75156.0,16.139,16.1574,16.1024,16.1024,75156.0
2017-03-03 10:00:00,17.57,17.61,17.56,17.61,184344.0,16.1115,16.1482,16.1024,16.1482,184344.0
2017-03-03 11:00:00,17.6,17.65,17.58,17.63,264176.0,16.139,16.1849,16.1207,16.1665,264176.0
2017-03-03 12:00:00,17.63,17.64,17.61,17.63,193112.0,16.1665,16.1757,16.1482,16.1665,193112.0
2017-03-03 13:00:00,17.63,17.64,17.58,17.59,316440.0,16.1665,16.1757,16.1207,16.1299,316440.0
2017-03-03 14:00:00,17.59,17.66,17.58,17.62,899040.0,16.1299,16.1941,16.1207,16.1574,899040.0
2017-03-03 15:00:00,17.61,17.62,17.6,17.61,757240.0,16.1482,16.1574,16.139,16.1482,757240.0
2017-03-06 09:30:00,17.52,17.55,17.51,17.54,127552.0,16.0657,16.0932,16.0565,16.084,127552.0
2017-03-06 10:00:00,17.55,17.6,17.54,17.58,326892.0,16.0932,16.139,16.084,16.1207,326892.0
2017-03-06 11:00:00,17.58,17.61,17.56,17.6,282752.0,16.1207,16.1482,16.1024,16.139,282752.0
2017-03-06 12:00:00,17.6,17.6,17.55,17.58,426692.0,16.139,16.139,16.0932,16.1207,426692.0
2017-03-06 13:00:00,17.58,17.59,17.57,17.58,328160.0,16.1207,16.1299,16.1115,16.1207,328160.0
2017-03-06 14:00:00,17.58,17.58,17.54,17.54,311984.0,16.1207,16.1207,16.084,16.084,311984.0
2017-03-06 15:00:00,17.54,17.55,17.53,17.53,971128.0,16.084,16.0932,16.0749,16.0749,971128.0
2017-03-07 09:30:00,17.56,17.59,17.49,17.52,196776.0,16.1024,16.1299,16.0382,16.0657,196776.0
2017-03-07 10:00:00,17.52,17.62,17.51,17.56,349368.0,16.0657,16.1574,16.0565,16.1024,349368.0
2017-03-07 11:00:00,17.57,17.61,17.56,17.6,217328.0,16.1115,16.1482,16.1024,16.139,217328.0
2017-03-07 12:00:00,17.59,17.6,17.56,17.59,184336.0,16.1299,16.139,16.1024,16.1299,184336.0
2017-03-07 13:00:00,17.6,17.61,17.58,17.59,240536.0,16.139,16.1482,16.1207,16.1299,240536.0
2017-03-07 14:00:00,17.59,17.62,17.58,17.62,215188.0,16.1299,16.1574,16.1207,16.1574,215188.0
2017-03-07 15:00:00,17.61,17.63,17.56,17.57,571116.0,16.1482,16.1665,16.1024,16.1115,571116.0
2017-03-08 09:30:00,17.54,17.62,17.48,17.52,149772.0,16.084,16.1574,16.029,16.0657,149772.0
2017-03-08 10:00:00,17.52,17.56,17.49,17.55,202892.0,16.0657,16.1024,16.0382,16.0932,202892.0
2017-03-08 11:00:00,17.55,17.65,17.53,17.61,1436468.0,16.0932,16.1849,16.0749,16.1482,1436468.0
2017-03-08 12:00:00,17.62,17.64,17.61,17.62,254284.0,16.1574,16.1757,16.1482,16.1574,254284.0
2017-03-08 13:00:00,17.62,17.64,17.61,17.63,168784.0,16.1574,16.1757,16.1482,16.1665,168784.0
2017-03-08 14:00:00,17.63,17.64,17.61,17.63,175868.0,16.1665,16.1757,16.1482,16.1665,175868.0
2017-03-08 15:00:00,17.63,17.65,17.58,17.59,604880.0,16.1665,16.1849,16.1207,16.1299,604880.0
2017-03-09 09:30:00,17.56,17.65,17.53,17.65,160836.0,16.1024,16.1849,16.0749,16.1849,160836.0
2017-03-09 10:00:00,17.65,17.66,17.57,17.59,222576.0,16.1849,16.1941,16.1115,16.1299,222576.0
2017-03-09 11:00:00,17.59,17.61,17.58,17.58,157880.0,16.1299,16.1482,16.1207,16.1207,157880.0
2017-03-09 12:00:00,17.58,17.59,17.55,17.56,137376.0,16.1207,16.1299,16.0932,16.1024,137376.0
2017-03-09 13:00:00,17.55,17.56,17.51,17.52,151228.0,16.0932,16.1024,16.0565,16.0657,151228.0
2017-03-09 14:00:00,17.52,17.52,17.45,17.48,346440.0,16.0657,16.0657,16.0015,16.029,346440.0
2017-03-09 15:00:00,17.48,17.55,17.48,17.54,629016.0,16.029,16.0932,16.029,16.084,629016.0
2017-03-10 09:30:00,17.59,17.7,17.59,17.7,116752.0,16.1299,16.2307,16.1299,16.2307,116752.0
2017-03-10 10:00:00,17.7,17.7,17.62,17.65,211716.0,16.2307,16.2307,16.1574,16.1849,211716.0
2017-03-10 11:00:00,17.64,17.65,17.6,17.63,179356.0,16.1757,16.1849,16.139,16.1665,179356.0
2017-03-10 12:00:00,17.63,17.64,17.59,17.6,135508.0,16.1665,16.1757,16.1299,16.139,135508.0
2017-03-10 13:00:00,17.6,17.6,17.57,17.59,203228.0,16.139,16.139,16.1115,16.1299,203228.0
2017-03-10 14:00:00,17.59,17.61,17.58,17.6,194344.0,16.1299,16.1482,16.1207,16.139,194344.0
2017-03-10 15:00:00,17.6,17.64,17.6,17.64,667172.0,16.139,16.1757,16.139,16.1757,667172.0
2017-03-13 09:30:00,17.62,17.69,17.57,17.61,90456.0,16.1574,16.2216,16.1115,16.1482,90456.0
2017-03-13 10:00:00,17.63,17.68,17.61,17.67,195020.0,16.1665,16.2124,16.1482,16.2032,195020.0
2017-03-13 11:00:00,17.67,17.7,17.67,17.7,316124.0,16.2032,16.2307,16.2032,16.2307,316124.0
2017-03-13 12:00:00,17.7,17.74,17.7,17.7,235476.0,16.2307,16.2674,16.2307,16.2307,235476.0
2017-03-13 13:00:00,17.7,17.75,17.7,17.75,389644.0,16.2307,16.2766,16.2307,16.2766,389644.0
2017-03-13 14:00:00,17.74,17.82,17.74,17.81,529132.0,16.2674,16.3408,16.2674,16.3316,529132.0
2017-03-13 15:00:00,17.81,17.86,17.81,17.85,1102684.0,16.3316,16.3775,16.3316,16.3683,1102684.0
2017-03-14 09:30:00,17.78,17.8,17.72,17.74,181596.0,16.3041,16.3224,16.2491,16.2674,181596.0
2017-03-14 10:00:00,17.74,17.75,17.67,17.71,557192.0,16.2674,16.2766,16.2032,16.2399,557192.0
2017-03-14 11:00:00,17.71,17.77,17.7,17.76,437596.0,16.2399,16.2949,16.2307,16.2858,437596.0
2017-03-14 12:00:00,17.76,17.77,17.68,17.68,299772.0,16.2858,16.2949,16.2124,16.2124,299772.0
2017-03-14 13:00:00,17.68,17.73,17.68,17.7,234652.0,16.2124,16.2582,16.2124,16.2307,234652.0
2017-03-14 14:00:00,17.7,17.71,17.69,17.71,234512.0,16.2307,16.2399,16.2216,16.2399,234512.0
2017-03-14 15:00:00,17.71,17.75,17.71,17.74,625412.0,16.2399,16.2766,16.2399,16.2674,625412.0
2017-03-15 09:30:00,17.82,17.86,17.79,17.86,97392.0,16.3408,16.3775,16.3133,16.3775,97392.0
2017-03-15 10:00:00,17.86,17.93,17.83,17.86,3799888.0,16.3775,16.4416,16.3499,16.3775,3799888.0
2017-03-15 11:00:00,17.87,17.93,17.87,17.9,233056.0,16.3866,16.4416,16.3866,16.4141,233056.0
2017-03-15 12:00:00,17.9,17.95,17.9,17.91,390520.0,16.4141,16.46,16.4141,16.4233,390520.0
2017-03-15 13:00:00,17.91,17.94,17.9,17.91,549664.0,16.4233,16.4508,16.4141,16.4233,549664.0
2017-03-15 14:00:00,17.91,17.99,17.91,17.93,980988.0,16.4233,16.4967,16.4233,16.4416,980988.0
2017-03-15 15:00:00,17.93,18.0,17.92,17.96,1290280.0,16.4416,16.5058,16.4325,16.4692,1290280.0
2017-03-16 09:30:00,17.93,17.98,17.88,17.88,264840.0,16.4785,16.5244,16.4325,16.4325,264840.0
2017-03-16 10:00:00,17.89,17.99,17.88,17.97,1287200.0,16.4417,16.5336,16.4325,16.5152,1287200.0
2017-03-16 11:00:00,17.97,17.97,17.87,17.88,295664.0,16.5152,16.5152,16.4233,16.4325,295664.0
2017-03-16 12:00:00,17.89,17.89,17.87,17.88,251692.0,16.4417,16.4417,16.4233,16.4325,251692.0
2017-03-16 13:00:00,17.87,17.87,17.85,17.86,205940.0,16.4233,16.4233,16.4049,16.4141,205940.0
2017-03-16 14:00:00,17.86,17.86,17.82,17.83,364720.0,16.4141,16.4141,16.3774,16.3866,364720.0
2017-03-16 15:00:00,17.83,17.87,17.81,17.86,686372.0,16.3866,16.4233,16.3682,16.4141,686372.0
2017-03-17 09:30:00,17.86,17.92,17.8,17.86,1074924.0,16.4141,16.4693,16.359,16.4141,1074924.0
2017-03-17 10:00:00,17.86,17.88,17.82,17.83,198944.0,16.4141,16.4325,16.3774,16.3866,198944.0
2017-03-17 11:00:00,17.84,17.86,17.81,17.85,287740.0,16.3958,16.4141,16.3682,16.4049,287740.0
2017-03-17 12:00:00,17.85,17.88,17.85,17.85,292312.0,16.4049,16.4325,16.4049,16.4049,292312.0
2017-03-17 13:00:00,17.85,17.86,17.83,17.84,292668.0,16.4049,16.4141,16.3866,16.3958,292668.0
2017-03-17 14:00:00,17.85,17.87,17.85,17.85,298496.0,16.4049,16.4233,16.4049,16.4049,298496.0
2017-03-17 15:00:00,17.86,17.86,17.81,17.84,776108.0,16.4141,16.4141,16.3682,16.3958,776108.0
2017-03-20 09:30:00,17.83,17.86,17.72,17.83,205816.0,16.3866,16.4141,16.2855,16.3866,205816.0
2017-03-20 10:00:00,17.83,17.86,17.81,17.81,341916.0,16.3866,16.4141,16.3682,16.3682,341916.0
2017-03-20 11:00:00,17.82,17.84,17.81,17.83,179116.0,16.3774,16.3958,16.3682,16.3866,179116.0
2017-03-20 12:00:00,17.83,17.85,17.83,17.84,138384.0,16.3866,16.4049,16.3866,16.3958,138384.0
2017-03-20 13:00:00,17.84,17.86,17.82,17.84,159116.0,16.3958,16.4141,16.3774,16.3958,159116.0
2017-03-20 14:00:00,17.84,17.87,17.81,17.83,330516.0,16.3958,16.4233,16.3682,16.3866,330516.0
2017-03-20 15:00:00,17.82,17.86,17.82,17.84,550096.0,16.3774,16.4141,16.3774,16.3958,550096.0
2017-03-21 09:30:00,17.88,17.96,17.87,17.9,149864.0,16.4325,16.506,16.4233,16.4509,149864.0
2017-03-21 10:00:00,17.89,17.89,17.76,17.77,386636.0,16.4417,16.4417,16.3222,16.3314,386636.0
2017-03-21 11:00:00,17.77,17.77,17.64,17.73,423204.0,16.3314,16.3314,16.2119,16.2947,423204.0
2017-03-21 12:00:00,17.73,17.74,17.65,17.66,459376.0,16.2947,16.3039,16.2211,16.2303,459376.0
2017-03-21 13:00:00,17.66,17.68,17.62,17.63,280464.0,16.2303,16.2487,16.1936,16.2028,280464.0
2017-03-21 14:00:00,17.63,17.7,17.62,17.67,374100.0,16.2028,16.2671,16.1936,16.2395,374100.0
2017-03-21 15:00:00,17.67,17.67,17.56,17.6,1364260.0,16.2395,16.2395,16.1384,16.1752,1364260.0
2017-03-22 09:30:00,17.67,17.75,17.58,17.61,430904.0,16.2395,16.313,16.1568,16.1844,430904.0
2017-03-22 10:00:00,17.6,17.65,17.55,17.64,616360.0,16.1752,16.2211,16.1292,16.2119,616360.0
2017-03-22 11:00:00,17.64,17.71,17.61,17.66,519004.0,16.2119,16.2763,16.1844,16.2303,519004.0
2017-03-22 12:00:00,17.66,17.66,17.6,17.62,446820.0,16.2303,16.2303,16.1752,16.1936,446820.0
2017-03-22 13:00:00,17.61,17.65,17.58,17.63,299608.0,16.1844,16.2211,16.1568,16.2028,299608.0
2017-03-22 14:00:00,17.63,17.7,17.63,17.68,322720.0,16.2028,16.2671,16.2028,16.2487,322720.0
2017-03-22 15:00:00,17.68,17.76,17.66,17.74,1191844.0,16.2487,16.3222,16.2303,16.3039,1191844.0
2017-03-23 09:30:00,17.73,17.75,17.64,17.73,132476.0,16.2947,16.313,16.2119,16.2947,132476.0
2017-03-23 10:00:00,17.72,17.78,17.7,17.75,280084.0,16.2855,16.3406,16.2671,16.313,280084.0
2017-03-23 11:00:00,17.75,17.81,17.75,17.8,264312.0,16.313,16.3682,16.313,16.359,264312.0
2017-03-23 12:00:00,17.8,17.85,17.8,17.82,461536.0,16.359,16.4049,16.359,16.3774,461536.0
2017-03-23 13:00:00,17.82,17.82,17.75,17.8,489148.0,16.3774,16.3774,16.313,16.359,489148.0
2017-03-23 14:00:00,17.79,17.81,17.77,17.77,368356.0,16.3498,16.3682,16.3314,16.3314,368356.0
2017-03-23 15:00:00,17.77,17.77,17.68,17.73,1266472.0,16.3314,16.3314,16.2487,16.2947,1266472.0
2017-03-24 09:30:00,17.78,17.9,17.78,17.84,128408.0,16.3406,16.4509,16.3406,16.3958,128408.0
2017-03-24 10:00:00,17.84,17.84,17.76,17.78,312704.0,16.3958,16.3958,16.3222,16.3406,312704.0
2017-03-24 11:00:00,17.77,17.8,17.77,17.79,312260.0,16.3314,16.359,16.3314,16.3498,312260.0
2017-03-24 12:00:00,17.79,17.85,17.79,17.82,779856.0,16.3498,16.4049,16.3498,16.3774,779856.0
2017-03-24 13:00:00,17.82,17.83,17.79,17.79,346220.0,16.3774,16.3866,16.3498,16.3498,346220.0
2017-03-24 14:00:00,17.8,17.81,17.73,17.74,812624.0,16.359,16.3682,16.2947,16.3039,812624.0
2017-03-24 15:00:00,17.74,17.8,17.7,17.75,1333800.0,16.3039,16.359,16.2671,16.313,1333800.0
2017-03-27 09:30:00,17.6,17.61,17.53,17.55,134104.0,16.1752,16.1844,16.1109,16.1292,134104.0
2017-03-27 10:00:00,17.54,17.55,17.47,17.52,572612.0,16.12,16.1292,16.0557,16.1017,572612.0
2017-03-27 11:00:00,17.51,17.66,17.5,17.66,431116.0,16.0925,16.2303,16.0833,16.2303,431116.0
2017-03-27 12:00:00,17.66,17.73,17.66,17.69,381528.0,16.2303,16.2947,16.2303,16.2579,381528.0
2017-03-27 13:00:00,17.69,17.72,17.67,17.68,227676.0,16.2579,16.2855,16.2395,16.2487,227676.0
2017-03-27 14:00:00,17.68,17.74,17.67,17.74,297884.0,16.2487,16.3039,16.2395,16.3039,297884.0
2017-03-27 15:00:00,17.74,17.76,17.73,17.74,752920.0,16.3039,16.3222,16.2947,16.3039,752920.0
2017-03-28 09:30:00,17.74,17.74,17.65,17.66,241164.0,16.3039,16.3039,16.2211,16.2303,241164.0
2017-03-28 10:00:00,17.65,17.76,17.65,17.75,239600.0,16.2211,16.3222,16.2211,16.313,239600.0
2017-03-28 11:00:00,17.75,17.81,17.74,17.79,665828.0,16.313,16.3682,16.3039,16.3498,665828.0
2017-03-28 12:00:00,17.79,17.8,17.75,17.8,264148.0,16.3498,16.359,16.313,16.359,264148.0
2017-03-28 13:00:00,17.81,17.84,17.78,17.83,255024.0,16.3682,16.3958,16.3406,16.3866,255024.0
2017-03-28 14:00:00,17.84,17.88,17.83,17.86,262120.0,16.3958,16.4325,16.3866,16.4141,262120.0
2017-03-28 15:00:00,17.86,17.87,17.82,17.82,688752.0,16.4141,16.4233,16.3774,16.3774,688752.0
2017-03-29 09:30:00,17.75,17.84,17.71,17.83,369480.0,16.313,16.3958,16.2763,16.3866,369480.0
2017-03-29 10:00:00,17.83,17.84,17.78,17.83,278492.0,16.3866,16.3958,16.3406,16.3866,278492.0
2017-03-29 11:00:00,17.83,17.86,17.77,17.78,631256.0,16.3866,16.4141,16.3314,16.3406,631256.0
2017-03-29 12:00:00,17.78,17.79,17.74,17.75,238696.0,16.3406,16.3498,16.3039,16.313,238696.0
2017-03-29 13:00:00,17.75,17.8,17.75,17.8,376760.0,16.313,16.359,16.313,16.359,376760.0
2017-03-29 14:00:00,17.79,17.8,17.78,17.79,272112.0,16.3498,16.359,16.3406,16.3498,272112.0
2017-03-29 15:00:00,17.79,17.84,17.77,17.83,1537732.0,16.3498,16.3958,16.3314,16.3866,1537732.0
2017-03-30 09:30:00,17.82,17.91,17.8,17.9,160152.0,16.3774,16.4601,16.359,16.4509,160152.0
2017-03-30 10:00:00,17.89,17.98,17.88,17.97,335804.0,16.4417,16.5244,16.4325,16.5152,335804.0
2017-03-30 11:00:00,17.96,17.99,17.95,17.95,470888.0,16.506,16.5336,16.4969,16.4969,470888.0
2017-03-30 12:00:00,17.95,17.96,17.91,17.92,325168.0,16.4969,16.506,16.4601,16.4693,325168.0
2017-03-30 13:00:00,17.93,17.96,17.93,17.95,181156.0,16.4785,16.506,16.4785,16.4969,181156.0
2017-03-30 14:00:00,17.96,17.96,17.92,17.93,423220.0,16.506,16.506,16.4693,16.4785,423220.0
2017-03-30 15:00:00,17.92,17.98,17.92,17.97,963992.0,16.4693,16.5244,16.4693,16.5152,963992.0
2017-03-31 09:30:00,17.93,17.95,17.88,17.89,147620.0,16.4785,16.4969,16.4325,16.4417,147620.0
2017-03-31 10:00:00,17.9,17.92,17.87,17.9,359944.0,16.4509,16.4693,16.4233,16.4509,359944.0
2017-03-31 11:00:00,17.89,17.9,17.86,17.87,274052.0,16.4417,16.4509,16.4141,16.4233,274052.0
2017-03-31 12:00:00,17.87,17.88,17.83,17.85,1141560.0,16.4233,16.4325,16.3866,16.4049,1141560.0
2017-03-31 13:00:00,17.85,17.89,17.83,17.83,297072.0,16.4049,16.4417,16.3866,16.3866,297072.0
2017-03-31 14:00:00,17.83,17.83,17.77,17.79,465240.0,16.3866,16.3866,16.3314,16.3498,465240.0
2017-03-31 15:00:00,17.8,17.86,17.79,17.79,1364644.0,16.359,16.4141,16.3498,16.3498,1364644.0
2017-04-03 09:30:00,17.77,17.78,17.63,17.65,461992.0,16.3314,16.3406,16.2028,16.2211,461992.0
2017-04-03 10:00:00,17.65,17.69,17.57,17.57,611608.0,16.2211,16.2579,16.1476,16.1476,611608.0
2017-04-03 11:00:00,17.57,17.58,17.45,17.47,603208.0,16.1476,16.1568,16.0373,16.0557,603208.0
2017-04-03 12:00:00,17.47,17.55,17.44,17.55,366516.0,16.0557,16.1292,16.0281,16.1292,366516.0
2017-04-03 13:00:00,17.54,17.58,17.49,17.5,396372.0,16.12,16.1568,16.0741,16.0833,396372.0
2017-04-03 14:00:00,17.5,17.57,17.5,17.55,461604.0,16.0833,16.1476,16.0833,16.1292,461604.0
2017-04-03 15:00:00,17.54,17.58,17.53,17.58,892536.0,16.12,16.1568,16.1109,16.1568,892536.0
2017-04-04 09:30:00,17.55,17.61,17.5,17.61,115856.0,16.1292,16.1844,16.0833,16.1844,115856.0
2017-04-04 10:00:00,17.6,17.61,17.46,17.47,626812.0,16.1752,16.1844,16.0465,16.0557,626812.0
2017-04-04 11:00:00,17.46,17.5,17.45,17.48,359232.0,16.0465,16.0833,16.0373,16.0649,359232.0
2017-04-04 12:00:00,17.47,17.47,17.39,17.4,409716.0,16.0557,16.0557,15.9822,15.9914,409716.0
2017-04-04 13:00:00,17.4,17.48,17.38,17.48,326208.0,15.9914,16.0649,15.973,16.0649,326208.0
2017-04-04 14:00:00,17.48,17.51,17.45,17.45,361512.0,16.0649,16.0925,16.0373,16.0373,361512.0
2017-04-04 15:00:00,17.45,17.48,17.45,17.47,1012348.0,16.0373,16.0649,16.0373,16.0557,1012348.0
2017-04-05 09:30:00,17.54,17.56,17.48,17.55,306328.0,16.12,16.1384,16.0649,16.1292,306328.0
2017-04-05 10:00:00,17.55,17.58,17.51,17.57,440208.0,16.1292,16.1568,16.0925,16.1476,440208.0
2017-04-05 11:00:00,17.57,17.58,17.48,17.5,357840.0,16.1476,16.1568,16.0649,16.0833,357840.0
2017-04-05 12:00:00,17.5,17.55,17.5,17.54,309328.0,16.0833,16.1292,16.0833,16.12,309328.0
2017-04-05 13:00:00,17.54,17.57,17.53,17.56,422816.0,16.12,16.1476,16.1109,16.1384,422816.0
2017-04-05 14:00:00,17.55,17.57,17.45,17.46,635508.0,16.1292,16.1476,16.0373,16.0465,635508.0
2017-04-05 15:00:00,17.46,17.5,17.38,17.39,1253592.0,16.0465,16.0833,15.973,15.9822,1253592.0
2017-04-06 09:30:00,17.38,17.44,17.34,17.42,148312.0,15.973,16.0281,15.9362,16.0098,148312.0
2017-04-06 10:00:00,17.43,17.46,17.4,17.43,361056.0,16.0189,16.0465,15.9914,16.0189,361056.0
2017-04-06 11:00:00,17.43,17.49,17.43,17.48,330872.0,16.0189,16.0741,16.0189,16.0649,330872.0
2017-04-06 12:00:00,17.48,17.51,17.46,17.5,425156.0,16.0649,16.0925,16.0465,16.0833,425156.0
2017-04-06 13:00:00,17.49,17.56,17.49,17.54,172348.0,16.0741,16.1384,16.0741,16.12,172348.0
2017-04-06 14:00:00,17.54,17.55,17.46,17.46,226872.0,16.12,16.1292,16.0465,16.0465,226872.0
2017-04-06 15:00:00,17.47,17.5,17.46,17.49,695908.0,16.0557,16.0833,16.0465,16.0741,695908.0
2017-04-07 09:30:00,17.47,17.53,17.43,17.45,203700.0,16.0557,16.1109,16.0189,16.0373,203700.0
2017-04-07 10:00:00,17.44,17.54,17.44,17.48,331568.0,16.0281,16.12,16.0281,16.0649,331568.0
2017-04-07 11:00:00,17.48,17.5,17.46,17.48,240652.0,16.0649,16.0833,16.0465,16.0649,240652.0
2017-04-07 12:00:00,17.48,17.5,17.47,17.5,164648.0,16.0649,16.0833,16.0557,16.0833,164648.0
2017-04-07 13:00:00,17.5,17.52,17.47,17.49,268520.0,16.0833,16.1017,16.0557,16.0741,268520.0
2017-04-07 14:00:00,17.49,17.52,17.46,17.46,442584.0,16.0741,16.1017,16.0465,16.0465,442584.0
2017-04-07 15:00:00,17.46,17.48,17.44,17.45,804408.0,16.0465,16.0649,16.0281,16.0373,804408.0
2017-04-10 09:30:00,17.48,17.52,17.46,17.52,158308.0,16.0649,16.1017,16.0465,16.1017,158308.0
2017-04-10 10:00:00,17.53,17.57,17.51,17.51,314848.0,16.1109,16.1476,16.0925,16.0925,314848.0
2017-04-10 11:00:00,17.5,17.53,17.43,17.44,231592.0,16.0833,16.1109,16.0189,16.0281,231592.0
2017-04-10 12:00:00,17.44,17.48,17.39,17.47,295936.0,16.0281,16.0649,15.9822,16.0557,295936.0
2017-04-10 13:00:00,17.47,17.5,17.46,17.49,168876.0,16.0557,16.0833,16.0465,16.0741,168876.0
2017-04-10 14:00:00,17.49,17.49,17.45,17.48,243728.0,16.0741,16.0741,16.0373,16.0649,243728.0
2017-04-10 15:00:00,17.47,17.49,17.41,17.41,748936.0,16.0557,16.0741,16.0006,16.0006,748936.0
2017-04-11 09:30:00,17.38,17.45,17.3,17.34,181312.0,15.973,16.0373,15.8995,15.9362,181312.0
2017-04-11 10:00:00,17.35,17.36,17.24,17.29,322116.0,15.9454,15.9546,15.8443,15.8903,322116.0
2017-04-11 11:00:00,17.29,17.34,17.28,17.32,252280.0,15.8903,15.9362,15.8811,15.9179,252280.0
2017-04-11 12:00:00,17.32,17.38,17.31,17.36,235944.0,15.9179,15.973,15.9087,15.9546,235944.0
2017-04-11 13:00:00,17.36,17.4,17.36,17.38,199760.0,15.9546,15.9914,15.9546,15.973,199760.0
2017-04-11 14:00:00,17.38,17.42,17.36,17.4,252520.0,15.973,16.0098,15.9546,15.9914,252520.0
2017-04-11 15:00:00,17.4,17.44,17.37,17.43,713412.0,15.9914,16.0281,15.9638,16.0189,713412.0
2017-04-12 09:30:00,17.45,17.49,17.28,17.29,364628.0,16.0373,16.0741,15.8811,15.8903,364628.0
2017-04-12 10:00:00,17.29,17.3,17.18,17.19,432928.0,15.8903,15.8995,15.7892,15.7984,432928.0
2017-04-12 11:00:00,17.19,17.23,17.16,17.18,330144.0,15.7984,15.8351,15.7708,15.7892,330144.0
2017-04-12 12:00:00,17.18,17.21,17.14,17.15,485136.0,15.7892,15.8168,15.7524,15.7616,485136.0
2017-04-12 13:00:00,17.15,17.23,17.15,17.23,282520.0,15.7616,15.8351,15.7616,15.8351,282520.0
2017-04-12 14:00:00,17.23,17.23,17.16,17.18,314140.0,15.8351,15.8351,15.7708,15.7892,314140.0
2017-04-12 15:00:00,17.18,17.22,17.16,17.21,853820.0,15.7892,15.8259,15.7708,15.8168,853820.0
2017-04-13 09:30:00,17.19,17.3,17.18,17.26,139584.0,15.7984,15.8995,15.7892,15.8627,139584.0
2017-04-13 10:00:00,17.26,17.29,17.25,17.27,186996.0,15.8627,15.8903,15.8535,15.8719,186996.0
2017-04-13 11:00:00,17.26,17.28,17.25,17.26,176740.0,15.8627,15.8811,15.8535,15.8627,176740.0
2017-04-13 12:00:00,17.26,17.26,17.21,17.22,145932.0,15.8627,15.8627,15.8168,15.8259,145932.0
2017-04-13 13:00:00,17.22,17.29,17.19,17.22,955632.0,15.8259,15.8903,15.7984,15.8259,955632.0
2017-04-13 14:00:00,17.22,17.27,17.22,17.24,298172.0,15.8259,15.8719,15.8259,15.8443,298172.0
2017-04-13 15:00:00,17.24,17.24,17.16,17.16,867048.0,15.8443,15.8443,15.7708,15.7708,867048.0
2017-04-17 09:30:00,17.25,17.27,17.21,17.25,60120.0,15.8535,15.8719,15.8168,15.8535,60120.0
2017-04-17 10:00:00,17.24,17.28,17.24,17.27,147860.0,15.8443,15.8811,15.8443,15.8719,147860.0
2017-04-17 11:00:00,17.27,17.29,17.27,17.27,145700.0,15.8719,15.8903,15.8719,15.8719,145700.0
2017-04-17 12:00:00,17.27,17.31,17.27,17.29,148128.0,15.8719,15.9087,15.8719,15.8903,148128.0
2017-04-17 13:00:00,17.29,17.32,17.28,17.31,199516.0,15.8903,15.9179,15.8811,15.9087,199516.0
2017-04-17 14:00:00,17.31,17.32,17.3,17.3,235016.0,15.9087,15.9179,15.8995,15.8995,235016.0
2017-04-17 15:00:00,17.31,17.39,17.3,17.38,912248.0,15.9087,15.9822,15.8995,15.973,912248.0
2017-04-18 09:30:00,17.37,17.45,17.36,17.45,104976.0,15.9638,16.0373,15.9546,16.0373,104976.0
2017-04-18 10:00:00,17.45,17.48,17.4,17.48,654092.0,16.0373,16.0649,15.9914,16.0649,654092.0
2017-04-18 11:00:00,17.48,17.5,17.42,17.45,603188.0,16.0649,16.0833,16.0098,16.0373,603188.0
2017-04-18 12:00:00,17.45,17.47,17.43,17.45,477332.0,16.0373,16.0557,16.0189,16.0373,477332.0
2017-04-18 13:00:00,17.45,17.47,17.44,17.46,364304.0,16.0373,16.0557,16.0281,16.0465,364304.0
2017-04-18 14:00:00,17.46,17.47,17.43,17.46,494440.0,16.0465,16.0557,16.0189,16.0465,494440.0
2017-04-18 15:00:00,17.46,17.51,17.45,17.49,1251200.0,16.0465,16.0925,16.0373,16.0741,1251200.0
2017-04-19 09:30:00,17.57,17.66,17.55,17.6,146556.0,16.1476,16.2303,16.1292,16.1752,146556.0
2017-04-19 10:00:00,17.6,17.61,17.57,17.6,284232.0,16.1752,16.1844,16.1476,16.1752,284232.0
2017-04-19 11:00:00,17.6,17.67,17.59,17.63,473412.0,16.1752,16.2395,16.166,16.2028,473412.0
2017-04-19 12:00:00,17.62,17.64,17.6,17.6,235060.0,16.1936,16.2119,16.1752,16.1752,235060.0
2017-04-19 13:00:00,17.6,17.6,17.57,17.58,210028.0,16.1752,16.1752,16.1476,16.1568,210028.0
2017-04-19 14:00:00,17.58,17.59,17.52,17.52,357312.0,16.1568,16.166,16.1017,16.1017,357312.0
2017-04-19 15:00:00,17.52,17.56,17.5,17.53,1141132.0,16.1017,16.1384,16.0833,16.1109,1141132.0
2017-04-20 09:30:00,17.61,17.64,17.56,17.58,141192.0,16.1844,16.2119,16.1384,16.1568,141192.0
2017-04-20 10:00:00,17.58,17.61,17.57,17.59,191476.0,16.1568,16.1844,16.1476,16.166,191476.0
2017-04-20 11:00:00,17.59,17.65,17.58,17.64,215324.0,16.166,16.2211,16.1568,16.2119,215324.0
2017-04-20 12:00:00,17.65,17.72,17.65,17.71,343476.0,16.2211,16.2855,16.2211,16.2763,343476.0
2017-04-20 13:00:00,17.71,17.77,17.69,17.76,321988.0,16.2763,16.3314,16.2579,16.3222,321988.0
2017-04-20 14:00:00,17.76,17.77,17.72,17.73,312448.0,16.3222,16.3314,16.2855,16.2947,312448.0
2017-04-20 15:00:00,17.73,17.74,17.7,17.7,965840.0,16.2947,16.3039,16.2671,16.2671,965840.0
2017-04-21 09:30:00,17.71,17.72,17.66,17.68,629560.0,16.2763,16.2855,16.2303,16.2487,629560.0
2017-04-21 10:00:00,17.68,17.69,17.62,17.64,329992.0,16.2487,16.2579,16.1936,16.2119,329992.0
2017-04-21 11:00:00,17.64,17.65,17.61,17.63,427652.0,16.2119,16.2211,16.1844,16.2028,427652.0
2017-04-21 12:00:00,17.63,17.63,17.59,17.61,486268.0,16.2028,16.2028,16.166,16.1844,486268.0
2017-04-21 13:00:00,17.61,17.67,17.58,17.67,533816.0,16.1844,16.2395,16.1568,16.2395,533816.0
2017-04-21 14:00:00,17.66,17.67,17.63,17.64,237288.0,16.2303,16.2395,16.2028,16.2119,237288.0
2017-04-21 15:00:00,17.64,17.66,17.61,17.62,760700.0,16.2119,16.2303,16.1844,16.1936,760700.0
2017-04-24 09:30:00,17.83,17.88,17.79,17.83,356396.0,16.3866,16.4325,16.3498,16.3866,356396.0
2017-04-24 10:00:00,17.83,17.85,17.79,17.81,471240.0,16.3866,16.4049,16.3498,16.3682,471240.0
2017-04-24 11:00:00,17.81,17.85,17.81,17.82,368636.0,16.3682,16.4049,16.3682,16.3774,368636.0
2017-04-24 12:00:00,17.82,17.86,17.81,17.84,293052.0,16.3774,16.4141,16.3682,16.3958,293052.0
2017-04-24 13:00:00,17.84,17.9,17.84,17.9,354984.0,16.3958,16.4509,16.3958,16.4509,354984.0
2017-04-24 14:00:00,17.9,17.96,17.9,17.95,444816.0,16.4509,16.506,16.4509,16.4969,444816.0
2017-04-24 15:00:00,17.94,17.99,17.94,17.98,1331744.0,16.4877,16.5336,16.4877,16.5244,1331744.0
2017-04-25 09:30:00,18.0,18.06,17.93,18.05,604248.0,16.5428,16.5979,16.4785,16.5888,604248.0
2017-04-25 10:00:00,18.06,18.09,18.04,18.06,446212.0,16.5979,16.6255,16.5796,16.5979,446212.0
2017-04-25 11:00:00,18.06,18.13,18.05,18.09,442368.0,16.5979,16.6623,16.5888,16.6255,442368.0
2017-04-25 12:00:00,18.1,18.11,18.04,18.04,398300.0,16.6347,16.6439,16.5796,16.5796,398300.0
2017-04-25 13:00:00,18.04,18.09,18.01,18.02,463168.0,16.5796,16.6255,16.552,16.5612,463168.0
2017-04-25 14:00:00,18.02,18.08,18.02,18.08,580444.0,16.5612,16.6163,16.5612,16.6163,580444.0
2017-04-25 15:00:00,18.08,18.11,18.03,18.05,1680296.0,16.6163,16.6439,16.5704,16.5888,1680296.0
2017-04-26 09:30:00,18.25,18.44,18.21,18.25,1170188.0,16.7726,16.9472,16.7358,16.7726,1170188.0
2017-04-26 10:00:00,18.23,18.27,18.18,18.2,750912.0,16.7542,16.7909,16.7082,16.7266,750912.0
2017-04-26 11:00:00,18.2,18.24,18.11,18.16,1000348.0,16.7266,16.7634,16.6439,16.6899,1000348.0
2017-04-26 12:00:00,18.16,18.23,18.16,18.22,690964.0,16.6899,16.7542,16.6899,16.745,690964.0
2017-04-26 13:00:00,18.22,18.22,18.13,18.14,943860.0,16.745,16.745,16.6623,16.6715,943860.0
2017-04-26 14:00:00,18.14,18.14,18.07,18.07,1364544.0,16.6715,16.6715,16.6071,16.6071,1364544.0
2017-04-26 15:00:00,18.07,18.09,17.91,17.93,2635508.0,16.6071,16.6255,16.4601,16.4785,2635508.0
2017-04-27 09:30:00,18.0,18.12,17.98,18.04,254220.0,16.5428,16.6531,16.5244,16.5796,254220.0
2017-04-27 10:00:00,18.04,18.15,18.04,18.1,560320.0,16.5796,16.6807,16.5796,16.6347,560320.0
2017-04-27 11:00:00,18.11,18.12,18.06,18.06,470348.0,16.6439,16.6531,16.5979,16.5979,470348.0
2017-04-27 12:00:00,18.06,18.19,18.06,18.19,363096.0,16.5979,16.7174,16.5979,16.7174,363096.0
2017-04-27 13:00:00,18.19,18.19,18.16,18.17,267164.0,16.7174,16.7174,16.6899,16.699,267164.0
2017-04-27 14:00:00,18.17,18.2,18.16,18.18,330728.0,16.699,16.7266,16.6899,16.7082,330728.0
2017-04-27 15:00:00,18.18,18.2,18.16,18.19,987988.0,16.7082,16.7266,16.6899,16.7174,987988.0
2017-04-28 09:30:00,18.16,18.19,18.08,18.1,247912.0,16.6899,16.7174,16.6163,16.6347,247912.0
2017-04-28 10:00:00,18.09,18.1,17.98,18.04,423700.0,16.6255,16.6347,16.5244,16.5796,423700.0
2017-04-28 11:00:00,18.04,18.09,18.03,18.08,332284.0,16.5796,16.6255,16.5704,16.6163,332284.0
2017-04-28 12:00:00,18.08,18.11,18.08,18.09,278352.0,16.6163,16.6439,16.6163,16.6255,278352.0
2017-04-28 13:00:00,18.08,18.11,18.07,18.08,363692.0,16.6163,16.6439,16.6071,16.6163,363692.0
2017-04-28 14:00:00,18.08,18.11,18.07,18.11,369856.0,16.6163,16.6439,16.6071,16.6439,369856.0
2017-04-28 15:00:00,18.11,18.13,18.06,18.08,1370284.0,16.6439,16.6623,16.5979,16.6163,1370284.0
2017-05-01 09:30:00,18.15,18.16,18.05,18.06,155032.0,16.6807,16.6899,16.5888,16.5979,155032.0
2017-05-01 10:00:00,18.06,18.07,18.0,18.07,425784.0,16.5979,16.6071,16.5428,16.6071,425784.0
2017-05-01 11:00:00,18.07,18.09,18.02,18.04,432180.0,16.6071,16.6255,16.5612,16.5796,432180.0
2017-05-01 12:00:00,18.04,18.06,17.99,18.01,428532.0,16.5796,16.5979,16.5336,16.552,428532.0
2017-05-01 13:00:00,18.01,18.04,17.99,18.03,342640.0,16.552,16.5796,16.5336,16.5704,342640.0
2017-05-01 14:00:00,18.04,18.04,17.98,18.0,375636.0,16.5796,16.5796,16.5244,16.5428,375636.0
2017-05-01 15:00:00,18.0,18.03,17.98,17.98,1277444.0,16.5428,16.5704,16.5244,16.5244,1277444.0
2017-05-02 09:30:00,17.97,18.0,17.86,17.86,203552.0,16.5152,16.5428,16.4141,16.4141,203552.0
2017-05-02 10:00:00,17.86,17.92,17.85,17.87,351124.0,16.4141,16.4693,16.4049,16.4233,351124.0
2017-05-02 11:00:00,17.87,17.89,17.86,17.87,381180.0,16.4233,16.4417,16.4141,16.4233,381180.0
2017-05-02 12:00:00,17.88,17.91,17.86,17.87,264524.0,16.4325,16.4601,16.4141,16.4233,264524.0
2017-05-02 13:00:00,17.87,17.87,17.81,17.82,378764.0,16.4233,16.4233,16.3682,16.3774,378764.0
2017-05-02 14:00:00,17.82,17.85,17.81,17.84,521968.0,16.3774,16.4049,16.3682,16.3958,521968.0
2017-05-02 15:00:00,17.84,17.88,17.83,17.88,1178644.0,16.3958,16.4325,16.3866,16.4325,1178644.0
2017-05-03 09:30:00,17.82,17.85,17.8,17.83,141324.0,16.3774,16.4049,16.359,16.3866,141324.0
2017-05-03 10:00:00,17.83,17.84,17.73,17.74,302848.0,16.3866,16.3958,16.2947,16.3039,302848.0
2017-05-03 11:00:00,17.74,17.8,17.74,17.76,307532.0,16.3039,16.359,16.3039,16.3222,307532.0
2017-05-03 12:00:00,17.75,17.79,17.74,17.78,219828.0,16.313,16.3498,16.3039,16.3406,219828.0
2017-05-03 13:00:00,17.78,17.81,17.77,17.79,249328.0,16.3406,16.3682,16.3314,16.3498,249328.0
2017-05-03 14:00:00,17.79,17.84,17.77,17.83,358292.0,16.3498,16.3958,16.3314,16.3866,358292.0
2017-05-03 15:00:00,17.83,17.84,17.81,17.82,1049676.0,16.3866,16.3958,16.3682,16.3774,1049676.0
2017-05-04 09:30:00,17.88,17.93,17.8,17.89,160104.0,16.4325,16.4785,16.359,16.4417,160104.0
2017-05-04 10:00:00,17.89,17.97,17.88,17.94,291632.0,16.4417,16.5152,16.4325,16.4877,291632.0
2017-05-04 11:00:00,17.95,18.0,17.92,17.97,249488.0,16.4969,16.5428,16.4693,16.5152,249488.0
2017-05-04 12:00:00,17.97,17.99,17.9,17.94,285156.0,16.5152,16.5336,16.4509,16.4877,285156.0
2017-05-04 13:00:00,17.93,17.97,17.93,17.95,274420.0,16.4785,16.5152,16.4785,16.4969,274420.0
2017-05-04 14:00:00,17.95,17.97,17.92,17.95,321932.0,16.4969,16.5152,16.4693,16.4969,321932.0
2017-05-04 15:00:00,17.95,17.98,17.94,17.96,768688.0,16.4969,16.5244,16.4877,16.506,768688.0
2017-05-05 09:30:00,18.01,18.05,17.95,17.97,118332.0,16.552,16.5888,16.4969,16.5152,118332.0
2017-05-05 10:00:00,17.96,17.98,17.93,17.95,129840.0,16.506,16.5244,16.4785,16.4969,129840.0
2017-05-05 11:00:00,17.95,18.02,17.95,18.02,107352.0,16.4969,16.5612,16.4969,16.5612,107352.0
2017-05-05 12:00:00,18.02,18.02,17.96,17.99,100560.0,16.5612,16.5612,16.506,16.5336,100560.0
2017-05-05 13:00:00,17.99,18.01,17.98,18.01,98432.0,16.5336,16.552,16.5244,16.552,98432.0
2017-05-05 14:00:00,18.01,18.02,18.0,18.0,141120.0,16.552,16.5612,16.5428,16.5428,141120.0
2017-05-05 15:00:00,18.0,18.04,17.99,18.03,445188.0,16.5428,16.5796,16.5336,16.5704,445188.0
2017-05-08 09:30:00,18.02,18.08,18.0,18.03,91992.0,16.5612,16.6163,16.5428,16.5704,91992.0
2017-05-08 10:00:00,18.03,18.08,18.03,18.07,155032.0,16.5704,16.6163,16.5704,16.6071,155032.0
2017-05-08 11:00:00,18.07,18.1,18.06,18.06,223880.0,16.6071,16.6347,16.5979,16.5979,223880.0
2017-05-08 12:00:00,18.07,18.1,18.05,18.09,161396.0,16.6071,16.6347,16.5888,16.6255,161396.0
2017-05-08 13:00:00,18.09,18.12,18.08,18.12,324324.0,16.6255,16.6531,16.6163,16.6531,324324.0
2017-05-08 14:00:00,18.12,18.18,18.12,18.17,719072.0,16.6531,16.7082,16.6531,16.699,719072.0
2017-05-08 15:00:00,18.17,18.17,18.12,18.14,941952.0,16.699,16.699,16.6531,16.6715,941952.0
2017-05-09 09:30:00,18.11,18.18,18.11,18.14,62304.0,16.6439,16.7082,16.6439,16.6715,62304.0
2017-05-09 10:00:00,18.14,18.18,18.14,18.18,400896.0,16.6715,16.7082,16.6715,16.7082,400896.0
2017-05-09 11:00:00,18.18,18.19,18.15,18.18,170456.0,16.7082,16.7174,16.6807,16.7082,170456.0
2017-05-09 12:00:00,18.19,18.22,18.17,18.18,238400.0,16.7174,16.745,16.699,16.7082,238400.0
2017-05-09 13:00:00,18.18,18.2,18.16,18.16,183516.0,16.7082,16.7266,16.6899,16.6899,183516.0
2017-05-09 14:00:00,18.17,18.2,18.16,18.2,320980.0,16.699,16.7266,16.6899,16.7266,320980.0
2017-05-09 15:00:00,18.2,18.21,18.14,18.17,834740.0,16.7266,16.7358,16.6715,16.699,834740.0
2017-05-10 09:30:00,18.17,18.21,18.1,18.16,225024.0,16.699,16.7358,16.6347,16.6899,225024.0
2017-05-10 10:00:00,18.15,18.18,18.07,18.14,1354864.0,16.6807,16.7082,16.6071,16.6715,1354864.0
2017-05-10 11:00:00,18.14,18.2,18.14,18.2,204488.0,16.6715,16.7266,16.6715,16.7266,204488.0
2017-05-10 12:00:00,18.19,18.24,18.19,18.24,243936.0,16.7174,16.7634,16.7174,16.7634,243936.0
2017-05-10 13:00:00,18.24,18.24,18.21,18.21,223296.0,16.7634,16.7634,16.7358,16.7358,223296.0
2017-05-10 14:00:00,18.21,18.24,18.2,18.24,404820.0,16.7358,16.7634,16.7266,16.7634,404820.0
2017-05-10 15:00:00,18.24,18.25,18.21,18.25,612828.0,16.7634,16.7726,16.7358,16.7726,612828.0
2017-05-11 09:30:00,18.14,18.19,18.11,18.13,119372.0,16.6715,16.7174,16.6439,16.6623,119372.0
2017-05-11 10:00:00,18.14,18.14,18.04,18.09,235008.0,16.6715,16.6715,16.5796,16.6255,235008.0
2017-05-11 11:00:00,18.09,18.14,18.09,18.12,126076.0,16.6255,16.6715,16.6255,16.6531,126076.0
2017-05-11 12:00:00,18.13,18.15,18.1,18.11,156392.0,16.6623,16.6807,16.6347,16.6439,156392.0
2017-05-11 13:00:00,18.12,18.13,18.1,18.13,147856.0,16.6531,16.6623,16.6347,16.6623,147856.0
2017-05-11 14:00:00,18.13,18.16,18.12,18.13,186736.0,16.6623,16.6899,16.6531,16.6623,186736.0
2017-05-11 15:00:00,18.14,18.17,18.13,18.16,663916.0,16.6715,16.699,16.6623,16.6899,663916.0
2017-05-12 09:30:00,18.14,18.2,18.14,18.16,176264.0,16.6715,16.7266,16.6715,16.6899,176264.0
2017-05-12 10:00:00,18.17,18.18,18.12,18.18,242776.0,16.699,16.7082,16.6531,16.7082,242776.0
2017-05-12 11:00:00,18.18,18.21,18.15,18.2,261060.0,16.7082,16.7358,16.6807,16.7266,261060.0
2017-05-12 12:00:00,18.2,18.22,18.19,18.2,244960.0,16.7266,16.745,16.7174,16.7266,244960.0
2017-05-12 13:00:00,18.2,18.2,18.18,18.2,165872.0,16.7266,16.7266,16.7082,16.7266,165872.0
2017-05-12 14:00:00,18.2,18.21,18.19,18.2,327972.0,16.7266,16.7358,16.7174,16.7266,327972.0
2017-05-12 15:00:00,18.2,18.21,18.18,18.21,561284.0,16.7266,16.7358,16.7082,16.7358,561284.0
2017-05-15 09:30:00,18.25,18.28,18.2,18.28,305048.0,16.7726,16.8001,16.7266,16.8001,305048.0
2017-05-15 10:00:00,18.28,18.31,18.25,18.28,228716.0,16.8001,16.8277,16.7726,16.8001,228716.0
2017-05-15 11:00:00,18.28,18.31,18.28,18.28,184936.0,16.8001,16.8277,16.8001,16.8001,184936.0
2017-05-15 12:00:00,18.29,18.3,18.27,18.3,133444.0,16.8093,16.8185,16.7909,16.8185,133444.0
2017-05-15 13:00:00,18.3,18.34,18.29,18.34,198468.0,16.8185,16.8553,16.8093,16.8553,198468.0
2017-05-15 14:00:00,18.33,18.34,18.3,18.32,168616.0,16.8461,16.8553,16.8185,16.8369,168616.0
2017-05-15 15:00:00,18.32,18.33,18.25,18.28,1666792.0,16.8369,16.8461,16.7726,16.8001,1666792.0
2017-05-16 09:30:00,18.36,18.37,18.28,18.31,179484.0,16.8737,16.8828,16.8001,16.8277,179484.0
2017-05-16 10:00:00,18.31,18.33,18.3,18.33,247240.0,16.8277,16.8461,16.8185,16.8461,247240.0
2017-05-16 11:00:00,18.33,18.43,18.32,18.42,443960.0,16.8461,16.938,16.8369,16.9288,443960.0
2017-05-16 12:00:00,18.42,18.46,18.41,18.42,466080.0,16.9288,16.9656,16.9196,16.9288,466080.0
2017-05-16 13:00:00,18.41,18.44,18.4,18.42,240164.0,16.9196,16.9472,16.9104,16.9288,240164.0
2017-05-16 14:00:00,18.42,18.47,18.42,18.44,312964.0,16.9288,16.9748,16.9288,16.9472,312964.0
2017-05-16 15:00:00,18.44,18.46,18.43,18.44,829172.0,16.9472,16.9656,16.938,16.9472,829172.0
2017-05-17 09:30:00,18.29,18.35,18.25,18.3,340916.0,16.8093,16.8645,16.7726,16.8185,340916.0
2017-05-17 10:00:00,18.3,18.31,18.22,18.25,516740.0,16.8185,16.8277,16.745,16.7726,516740.0
2017-05-17 11:00:00,18.24,18.32,18.22,18.32,382112.0,16.7634,16.8369,16.745,16.8369,382112.0
2017-05-17 12:00:00,18.32,18.34,18.29,18.33,222936.0,16.8369,16.8553,16.8093,16.8461,222936.0
2017-05-17 13:00:00,18.34,18.35,18.29,18.3,1138456.0,16.8553,16.8645,16.8093,16.8185,1138456.0
2017-05-17 14:00:00,18.3,18.32,18.17,18.22,411624.0,16.8185,16.8369,16.699,16.745,411624.0
2017-05-17 15:00:00,18.22,18.25,18.14,18.15,1368408.0,16.745,16.7726,16.6715,16.6807,1368408.0
2017-05-18 09:30:00,18.03,18.07,17.84,17.97,489340.0,16.5704,16.6071,16.3958,16.5152,489340.0
2017-05-18 10:00:00,17.98,18.1,17.97,18.09,390904.0,16.5244,16.6347,16.5152,16.6255,390904.0
2017-05-18 11:00:00,18.09,18.13,18.07,18.07,218564.0,16.6255,16.6623,16.6071,16.6071,218564.0
2017-05-18 12:00:00,18.07,18.1,18.04,18.08,233016.0,16.6071,16.6347,16.5796,16.6163,233016.0
2017-05-18 13:00:00,18.09,18.11,18.05,18.11,194612.0,16.6255,16.6439,16.5888,16.6439,194612.0
2017-05-18 14:00:00,18.11,18.2,18.1,18.14,397920.0,16.6439,16.7266,16.6347,16.6715,397920.0
2017-05-18 15:00:00,18.14,18.16,18.11,18.11,791804.0,16.6715,16.6899,16.6439,16.6439,791804.0
2017-05-19 09:30:00,18.18,18.24,18.17,18.22,480164.0,16.7082,16.7634,16.699,16.745,480164.0
2017-05-19 10:00:00,18.23,18.29,18.21,18.28,196568.0,16.7542,16.8093,16.7358,16.8001,196568.0
2017-05-19 11:00:00,18.28,18.29,18.24,18.25,408572.0,16.8001,16.8093,16.7634,16.7726,408572.0
2017-05-19 12:00:00,18.26,18.28,18.25,18.27,113040.0,16.7818,16.8001,16.7726,16.7909,113040.0
2017-05-19 13:00:00,18.27,18.28,18.25,18.28,131128.0,16.7909,16.8001,16.7726,16.8001,131128.0
2017-05-19 14:00:00,18.28,18.31,18.26,18.29,158124.0,16.8001,16.8277,16.7818,16.8093,158124.0
2017-05-19 15:00:00,18.29,18.29,18.19,18.23,626824.0,16.8093,16.8093,16.7174,16.7542,626824.0
2017-05-22 09:30:00,18.25,18.34,18.21,18.33,231304.0,16.7726,16.8553,16.7358,16.8461,231304.0
2017-05-22 10:00:00,18.32,18.37,18.3,18.35,244996.0,16.8369,16.8828,16.8185,16.8645,244996.0
2017-05-22 11:00:00,18.35,18.38,18.34,18.38,241540.0,16.8645,16.892,16.8553,16.892,241540.0
2017-05-22 12:00:00,18.39,18.41,18.38,18.38,193200.0,16.9012,16.9196,16.892,16.892,193200.0
2017-05-22 13:00:00,18.39,18.4,18.37,18.38,178148.0,16.9012,16.9104,16.8828,16.892,178148.0
2017-05-22 14:00:00,18.38,18.41,18.38,18.39,221240.0,16.892,16.9196,16.892,16.9012,221240.0
2017-05-22 15:00:00,18.4,18.42,18.38,18.4,748288.0,16.9104,16.9288,16.892,16.9104,748288.0
2017-05-23 09:30:00,18.4,18.46,18.36,18.41,234004.0,16.9104,16.9656,16.8737,16.9196,234004.0
2017-05-23 10:00:00,18.4,18.43,18.39,18.41,279964.0,16.9104,16.938,16.9012,16.9196,279964.0
2017-05-23 11:00:00,18.41,18.47,18.39,18.43,706380.0,16.9196,16.9748,16.9012,16.938,706380.0
2017-05-23 12:00:00,18.43,18.45,18.4,18.41,336940.0,16.938,16.9564,16.9104,16.9196,336940.0
2017-05-23 13:00:00,18.41,18.41,18.36,18.36,248344.0,16.9196,16.9196,16.8737,16.8737,248344.0
2017-05-23 14:00:00,18.36,18.39,18.35,18.37,422896.0,16.8737,16.9012,16.8645,16.8828,422896.0
2017-05-23 15:00:00,18.38,18.38,18.33,18.34,896676.0,16.892,16.892,16.8461,16.8553,896676.0
2017-05-24 09:30:00,18.4,18.49,18.35,18.49,281344.0,16.9104,16.9931,16.8645,16.9931,281344.0
2017-05-24 10:00:00,18.48,18.5,18.44,18.48,421064.0,16.9839,17.0023,16.9472,16.9839,421064.0
2017-05-24 11:00:00,18.48,18.55,18.48,18.5,345852.0,16.9839,17.0483,16.9839,17.0023,345852.0
2017-05-24 12:00:00,18.5,18.51,18.5,18.5,203508.0,17.0023,17.0115,17.0023,17.0023,203508.0
2017-05-24 13:00:00,18.5,18.51,18.49,18.5,275276.0,17.0023,17.0115,16.9931,17.0023,275276.0
2017-05-24 14:00:00,18.5,18.52,18.47,18.49,388724.0,17.0023,17.0207,16.9748,16.9931,388724.0
2017-05-24 15:00:00,18.49,18.52,18.48,18.48,1351168.0,16.9931,17.0207,16.9839,16.9839,1351168.0
2017-05-25 09:30:00,18.59,18.59,18.5,18.5,337708.0,17.085,17.085,17.0023,17.0023,337708.0
2017-05-25 10:00:00,18.5,18.57,18.5,18.57,734072.0,17.0023,17.0667,17.0023,17.0667,734072.0
2017-05-25 11:00:00,18.57,18.62,18.57,18.57,245928.0,17.0667,17.1126,17.0667,17.0667,245928.0
2017-05-25 12:00:00,18.57,18.63,18.57,18.61,345504.0,17.0667,17.1218,17.0667,17.1034,345504.0
2017-05-25 13:00:00,18.61,18.63,18.6,18.63,472560.0,17.1034,17.1218,17.0942,17.1218,472560.0
2017-05-25 14:00:00,18.63,18.66,18.62,18.66,250332.0,17.1218,17.1494,17.1126,17.1494,250332.0
2017-05-25 15:00:00,18.66,18.67,18.63,18.64,546932.0,17.1494,17.1586,17.1218,17.131,546932.0
2017-05-26 09:30:00,18.64,18.7,18.58,18.66,216452.0,17.131,17.1861,17.0758,17.1494,216452.0
2017-05-26 10:00:00,18.65,18.71,18.63,18.69,259476.0,17.1402,17.1953,17.1218,17.1769,259476.0
2017-05-26 11:00:00,18.69,18.7,18.63,18.64,287612.0,17.1769,17.1861,17.1218,17.131,287612.0
2017-05-26 12:00:00,18.63,18.69,18.63,18.69,375588.0,17.1218,17.1769,17.1218,17.1769,375588.0
2017-05-26 13:00:00,18.69,18.71,18.68,18.69,376352.0,17.1769,17.1953,17.1678,17.1769,376352.0
2017-05-26 14:00:00,18.7,18.72,18.68,18.7,335056.0,17.1861,17.2045,17.1678,17.1861,335056.0
2017-05-26 15:00:00,18.7,18.71,18.67,18.7,1052252.0,17.1861,17.1953,17.1586,17.1861,1052252.0
2017-05-30 09:30:00,18.63,18.75,18.63,18.75,333072.0,17.1218,17.2321,17.1218,17.2321,333072.0
2017-05-30 10:00:00,18.74,18.75,18.7,18.7,511756.0,17.2229,17.2321,17.1861,17.1861,511756.0
2017-05-30 11:00:00,18.69,18.72,18.67,18.7,314244.0,17.1769,17.2045,17.1586,17.1861,314244.0
2017-05-30 12:00:00,18.7,18.72,18.69,18.71,231184.0,17.1861,17.2045,17.1769,17.1953,231184.0
2017-05-30 13:00:00,18.71,18.72,18.7,18.7,319316.0,17.1953,17.2045,17.1861,17.1861,319316.0
2017-05-30 14:00:00,18.7,18.73,18.7,18.73,180252.0,17.1861,17.2137,17.1861,17.2137,180252.0
2017-05-30 15:00:00,18.73,18.74,18.71,18.72,839860.0,17.2137,17.2229,17.1953,17.2045,839860.0
2017-05-31 09:30:00,18.75,18.79,18.72,18.75,315404.0,17.2321,17.2688,17.2045,17.2321,315404.0
2017-05-31 10:00:00,18.75,18.78,18.72,18.75,573876.0,17.2321,17.2597,17.2045,17.2321,573876.0
2017-05-31 11:00:00,18.76,18.78,18.74,18.77,567900.0,17.2413,17.2597,17.2229,17.2505,567900.0
2017-05-31 12:00:00,18.77,18.77,18.68,18.7,919460.0,17.2505,17.2505,17.1678,17.1861,919460.0
2017-05-31 13:00:00,18.7,18.74,18.7,18.74,779876.0,17.1861,17.2229,17.1861,17.2229,779876.0
2017-05-31 14:00:00,18.74,18.75,18.69,18.7,788184.0,17.2229,17.2321,17.1769,17.1861,788184.0
2017-05-31 15:00:00,18.7,18.71,18.63,18.65,2607188.0,17.1861,17.1953,17.1218,17.1402,2607188.0
2017-06-01 09:30:00,18.74,18.82,18.71,18.81,284268.0,17.2229,17.2964,17.1953,17.2872,284268.0
2017-06-01 10:00:00,18.8,18.83,18.73,18.74,382600.0,17.278,17.3056,17.2137,17.2229,382600.0
2017-06-01 11:00:00,18.74,18.78,18.74,18.77,366276.0,17.2229,17.2597,17.2229,17.2505,366276.0
2017-06-01 12:00:00,18.77,18.77,18.75,18.75,211404.0,17.2505,17.2505,17.2321,17.2321,211404.0
2017-06-01 13:00:00,18.75,18.77,18.73,18.75,511920.0,17.2321,17.2505,17.2137,17.2321,511920.0
2017-06-01 14:00:00,18.75,18.77,18.74,18.75,467392.0,17.2321,17.2505,17.2229,17.2321,467392.0
2017-06-01 15:00:00,18.75,18.78,18.75,18.78,971280.0,17.2321,17.2597,17.2321,17.2597,971280.0
2017-06-02 09:30:00,18.83,18.85,18.74,18.82,182396.0,17.3056,17.324,17.2229,17.2964,182396.0
2017-06-02 10:00:00,18.82,18.87,18.81,18.86,291256.0,17.2964,17.3424,17.2872,17.3332,291256.0
2017-06-02 11:00:00,18.86,18.87,18.81,18.84,285128.0,17.3332,17.3424,17.2872,17.3148,285128.0
2017-06-02 12:00:00,18.84,18.86,18.83,18.86,156488.0,17.3148,17.3332,17.3056,17.3332,156488.0
2017-06-02 13:00:00,18.86,18.87,18.84,18.86,379788.0,17.3332,17.3424,17.3148,17.3332,379788.0
2017-06-02 14:00:00,18.86,18.88,18.85,18.87,368016.0,17.3332,17.3516,17.324,17.3424,368016.0
2017-06-02 15:00:00,18.88,18.91,18.86,18.88,880928.0,17.3516,17.3791,17.3332,17.3516,880928.0
2017-06-05 09:30:00,18.89,19.0,18.88,18.98,246444.0,17.3608,17.4618,17.3516,17.4435,246444.0
2017-06-05 10:00:00,18.99,19.04,18.9,18.91,800272.0,17.4527,17.4986,17.3699,17.3791,800272.0
2017-06-05 11:00:00,18.9,18.92,18.84,18.88,369084.0,17.3699,17.3883,17.3148,17.3516,369084.0
2017-06-05 12:00:00,18.88,18.9,18.85,18.89,210032.0,17.3516,17.3699,17.324,17.3608,210032.0
2017-06-05 13:00:00,18.89,18.94,18.89,18.93,233396.0,17.3608,17.4067,17.3608,17.3975,233396.0
2017-06-05 14:00:00,18.93,18.95,18.92,18.93,271944.0,17.3975,17.4159,17.3883,17.3975,271944.0
2017-06-05 15:00:00,18.93,18.94,18.89,18.9,723432.0,17.3975,17.4067,17.3608,17.3699,723432.0
2017-06-06 09:30:00,18.81,18.98,18.81,18.87,373848.0,17.2872,17.4435,17.2872,17.3424,373848.0
2017-06-06 10:00:00,18.88,18.95,18.88,18.93,254020.0,17.3516,17.4159,17.3516,17.3975,254020.0
2017-06-06 11:00:00,18.93,18.93,18.9,18.92,273420.0,17.3975,17.3975,17.3699,17.3883,273420.0
2017-06-06 12:00:00,18.92,18.94,18.91,18.93,203416.0,17.3883,17.4067,17.3791,17.3975,203416.0
2017-06-06 13:00:00,18.93,18.93,18.87,18.89,165416.0,17.3975,17.3975,17.3424,17.3608,165416.0
2017-06-06 14:00:00,18.89,18.91,18.88,18.89,167824.0,17.3608,17.3791,17.3516,17.3608,167824.0
2017-06-06 15:00:00,18.9,18.92,18.87,18.9,1056064.0,17.3699,17.3883,17.3424,17.3699,1056064.0
2017-06-07 09:30:00,18.96,18.96,18.86,18.95,116716.0,17.4251,17.4251,17.3332,17.4159,116716.0
2017-06-07 10:00:00,18.94,18.99,18.92,18.96,210284.0,17.4067,17.4527,17.3883,17.4251,210284.0
2017-06-07 11:00:00,18.96,18.99,18.93,18.94,128708.0,17.4251,17.4527,17.3975,17.4067,128708.0
2017-06-07 12:00:00,18.94,18.94,18.89,18.91,161748.0,17.4067,17.4067,17.3608,17.3791,161748.0
2017-06-07 13:00:00,18.91,18.93,18.9,18.92,143716.0,17.3791,17.3975,17.3699,17.3883,143716.0
2017-06-07 14:00:00,18.92,18.94,18.91,18.92,340280.0,17.3883,17.4067,17.3791,17.3883,340280.0
2017-06-07 15:00:00,18.93,19.0,18.93,18.97,783116.0,17.3975,17.4618,17.3975,17.4343,783116.0
2017-06-08 09:30:00,18.95,18.99,18.88,18.9,306424.0,17.4159,17.4527,17.3516,17.3699,306424.0
2017-06-08 10:00:00,18.9,18.96,18.9,18.91,339076.0,17.3699,17.4251,17.3699,17.3791,339076.0
2017-06-08 11:00:00,18.92,18.95,18.9,18.92,269092.0,17.3883,17.4159,17.3699,17.3883,269092.0
2017-06-08 12:00:00,18.93,18.97,18.93,18.97,523168.0,17.3975,17.4343,17.3975,17.4343,523168.0
2017-06-08 13:00:00,18.97,19.02,18.96,19.02,379436.0,17.4343,17.4802,17.4251,17.4802,379436.0
2017-06-08 14:00:00,19.02,19.02,18.98,19.01,504016.0,17.4802,17.4802,17.4435,17.471,504016.0
2017-06-08 15:00:00,19.01,19.06,19.01,19.05,791636.0,17.471,17.517,17.471,17.5078,791636.0
2017-06-09 09:30:00,19.05,19.11,19.05,19.11,126516.0,17.5078,17.5629,17.5078,17.5629,126516.0
2017-06-09 10:00:00,19.11,19.17,19.1,19.11,293504.0,17.5629,17.6181,17.5538,17.5629,293504.0
2017-06-09 11:00:00,19.11,19.13,19.06,19.06,465260.0,17.5629,17.5813,17.517,17.517,465260.0
2017-06-09 12:00:00,19.06,19.07,18.98,19.0,414600.0,17.517,17.5262,17.4435,17.4618,414600.0
2017-06-09 13:00:00,19.0,19.02,18.95,18.95,624296.0,17.4618,17.4802,17.4159,17.4159,624296.0
2017-06-09 14:00:00,18.95,19.0,18.82,18.87,740916.0,17.4159,17.4618,17.2964,17.3424,740916.0
2017-06-09 15:00:00,18.87,18.98,18.87,18.94,1370408.0,17.3424,17.4435,17.3424,17.4067,1370408.0
2017-06-12 09:30:00,18.85,18.9,18.7,18.75,275436.0,17.324,17.3699,17.1861,17.2321,275436.0
2017-06-12 10:00:00,18.75,18.83,18.66,18.83,499392.0,17.2321,17.3056,17.1494,17.3056,499392.0
2017-06-12 11:00:00,18.82,18.9,18.77,18.8,398636.0,17.2964,17.3699,17.2505,17.278,398636.0
2017-06-12 12:00:00,18.81,18.85,18.78,18.84,356516.0,17.2872,17.324,17.2597,17.3148,356516.0
2017-06-12 13:00:00,18.84,18.86,18.78,18.79,354664.0,17.3148,17.3332,17.2597,17.2688,354664.0
2017-06-12 14:00:00,18.78,18.85,18.78,18.83,394728.0,17.2597,17.324,17.2597,17.3056,394728.0
2017-06-12 15:00:00,18.82,18.86,18.8,18.85,860780.0,17.2964,17.3332,17.278,17.324,860780.0
2017-06-13 09:30:00,18.9,19.01,18.9,18.99,249008.0,17.3699,17.471,17.3699,17.4527,249008.0
2017-06-13 10:00:00,18.99,18.99,18.91,18.93,591124.0,17.4527,17.4527,17.3791,17.3975,591124.0
2017-06-13 11:00:00,18.92,19.0,18.92,18.99,513336.0,17.3883,17.4618,17.3883,17.4527,513336.0
2017-06-13 12:00:00,18.99,19.0,18.93,18.97,526440.0,17.4527,17.4618,17.3975,17.4343,526440.0
2017-06-13 13:00:00,18.97,19.0,18.97,18.99,356972.0,17.4343,17.4618,17.4343,17.4527,356972.0
2017-06-13 14:00:00,18.99,19.0,18.95,18.97,494864.0,17.4527,17.4618,17.4159,17.4343,494864.0
2017-06-13 15:00:00,18.97,19.0,18.96,18.98,1031344.0,17.4343,17.4618,17.4251,17.4435,1031344.0
2017-06-14 09:30:00,18.97,19.04,18.96,19.02,158416.0,17.4343,17.4986,17.4251,17.4802,158416.0
2017-06-14 10:00:00,19.01,19.03,18.97,19.0,344052.0,17.471,17.4894,17.4343,17.4618,344052.0
2017-06-14 11:00:00,19.0,19.03,18.98,19.01,223604.0,17.4618,17.4894,17.4435,17.471,223604.0
2017-06-14 12:00:00,19.0,19.01,18.98,19.0,195932.0,17.4618,17.471,17.4435,17.4618,195932.0
2017-06-14 13:00:00,18.99,19.01,18.98,18.99,224940.0,17.4527,17.471,17.4435,17.4527,224940.0
2017-06-14 14:00:00,18.99,19.02,18.93,18.96,751880.0,17.4527,17.4802,17.3975,17.4251,751880.0
2017-06-14 15:00:00,18.96,19.0,18.9,18.99,712520.0,17.4251,17.4618,17.3699,17.4527,712520.0
2017-06-15 09:30:00,18.8,18.91,18.74,18.91,151592.0,17.3144,17.4157,17.2591,17.4157,151592.0
2017-06-15 10:00:00,18.91,18.92,18.82,18.91,489024.0,17.4157,17.4249,17.3328,17.4157,489024.0
2017-06-15 11:00:00,18.89,18.94,18.89,18.93,294328.0,17.3973,17.4433,17.3973,17.4341,294328.0
2017-06-15 12:00:00,18.93,18.97,18.92,18.97,297504.0,17.4341,17.471,17.4249,17.471,297504.0
2017-06-15 13:00:00,18.97,19.01,18.96,19.0,282332.0,17.471,17.5078,17.4618,17.4986,282332.0
2017-06-15 14:00:00,19.0,19.03,18.98,19.02,281108.0,17.4986,17.5262,17.4802,17.517,281108.0
2017-06-15 15:00:00,19.02,19.03,18.96,19.0,947888.0,17.517,17.5262,17.4618,17.4986,947888.0
2017-06-16 09:30:00,19.0,19.12,18.97,19.11,769932.0,17.4986,17.6091,17.471,17.5999,769932.0
2017-06-16 10:00:00,19.1,19.1,18.96,18.96,435372.0,17.5907,17.5907,17.4618,17.4618,435372.0
2017-06-16 11:00:00,18.97,18.98,18.93,18.97,485660.0,17.471,17.4802,17.4341,17.471,485660.0
2017-06-16 12:00:00,18.97,19.01,18.95,18.99,618796.0,17.471,17.5078,17.4526,17.4894,618796.0
2017-06-16 13:00:00,18.99,19.0,18.96,18.99,321968.0,17.4894,17.4986,17.4618,17.4894,321968.0
2017-06-16 14:00:00,19.0,19.01,18.94,18.95,491272.0,17.4986,17.5078,17.4433,17.4526,491272.0
2017-06-16 15:00:00,18.95,18.96,18.89,18.92,1865196.0,17.4526,17.4618,17.3973,17.4249,1865196.0
2017-06-19 09:30:00,18.94,19.01,18.94,18.96,226984.0,17.4433,17.5078,17.4433,17.4618,226984.0
2017-06-19 10:00:00,18.97,19.0,18.89,18.9,398760.0,17.471,17.4986,17.3973,17.4065,398760.0
2017-06-19 11:00:00,18.9,18.95,18.89,18.92,601808.0,17.4065,17.4526,17.3973,17.4249,601808.0
2017-06-19 12:00:00,18.92,18.93,18.88,18.9,396408.0,17.4249,17.4341,17.3881,17.4065,396408.0
2017-06-19 13:00:00,18.9,18.92,18.89,18.9,823772.0,17.4065,17.4249,17.3973,17.4065,823772.0
2017-06-19 14:00:00,18.9,18.91,18.82,18.85,766228.0,17.4065,17.4157,17.3328,17.3605,766228.0
2017-06-19 15:00:00,18.86,18.94,18.84,18.92,1433940.0,17.3697,17.4433,17.3512,17.4249,1433940.0
2017-06-20 09:30:00,18.9,18.94,18.86,18.91,207760.0,17.4065,17.4433,17.3697,17.4157,207760.0
2017-06-20 10:00:00,18.9,18.91,18.85,18.86,598132.0,17.4065,17.4157,17.3605,17.3697,598132.0
2017-06-20 11:00:00,18.87,18.87,18.78,18.84,590680.0,17.3789,17.3789,17.296,17.3512,590680.0
2017-06-20 12:00:00,18.84,18.85,18.81,18.83,307600.0,17.3512,17.3605,17.3236,17.342,307600.0
2017-06-20 13:00:00,18.83,18.85,18.8,18.81,524676.0,17.342,17.3605,17.3144,17.3236,524676.0
2017-06-20 14:00:00,18.81,18.82,18.78,18.81,369040.0,17.3236,17.3328,17.296,17.3236,369040.0
2017-06-20 15:00:00,18.81,18.82,18.73,18.74,1284412.0,17.3236,17.3328,17.2499,17.2591,1284412.0
2017-06-21 09:30:00,18.73,18.77,18.68,18.71,412460.0,17.2499,17.2868,17.2039,17.2315,412460.0
2017-06-21 10:00:00,18.71,18.76,18.64,18.75,967996.0,17.2315,17.2776,17.167,17.2684,967996.0
2017-06-21 11:00:00,18.75,18.77,18.7,18.72,570016.0,17.2684,17.2868,17.2223,17.2407,570016.0
2017-06-21 12:00:00,18.72,18.72,18.68,18.68,271380.0,17.2407,17.2407,17.2039,17.2039,271380.0
2017-06-21 13:00:00,18.68,18.72,18.66,18.66,432072.0,17.2039,17.2407,17.1855,17.1855,432072.0
2017-06-21 14:00:00,18.66,18.7,18.64,18.68,1328964.0,17.1855,17.2223,17.167,17.2039,1328964.0
2017-06-21 15:00:00,18.68,18.69,18.64,18.68,1113524.0,17.2039,17.2131,17.167,17.2039,1113524.0
2017-06-22 09:30:00,18.68,18.7,18.59,18.65,171292.0,17.2039,17.2223,17.121,17.1763,171292.0
2017-06-22 10:00:00,18.65,18.65,18.55,18.61,400380.0,17.1763,17.1763,17.0842,17.1394,400380.0
2017-06-22 11:00:00,18.61,18.7,18.6,18.69,514284.0,17.1394,17.2223,17.1302,17.2131,514284.0
2017-06-22 12:00:00,18.69,18.71,18.67,18.69,452004.0,17.2131,17.2315,17.1947,17.2131,452004.0
2017-06-22 13:00:00,18.69,18.71,18.67,18.67,269468.0,17.2131,17.2315,17.1947,17.1947,269468.0
2017-06-22 14:00:00,18.67,18.68,18.64,18.65,310796.0,17.1947,17.2039,17.167,17.1763,310796.0
2017-06-22 15:00:00,18.65,18.66,18.6,18.6,835912.0,17.1763,17.1855,17.1302,17.1302,835912.0
2017-06-23 09:30:00,18.62,18.67,18.55,18.67,129080.0,17.1486,17.1947,17.0842,17.1947,129080.0
2017-06-23 10:00:00,18.67,18.77,18.65,18.74,375952.0,17.1947,17.2868,17.1763,17.2591,375952.0
2017-06-23 11:00:00,18.74,18.76,18.73,18.74,303116.0,17.2591,17.2776,17.2499,17.2591,303116.0
2017-06-23 12:00:00,18.75,18.78,18.73,18.75,395576.0,17.2684,17.296,17.2499,17.2684,395576.0
2017-06-23 13:00:00,18.75,18.78,18.75,18.78,337816.0,17.2684,17.296,17.2684,17.296,337816.0
2017-06-23 14:00:00,18.78,18.8,18.74,18.75,340540.0,17.296,17.3144,17.2591,17.2684,340540.0
2017-06-23 15:00:00,18.74,18.79,18.72,18.77,2314776.0,17.2591,17.3052,17.2407,17.2868,2314776.0
2017-06-26 09:30:00,18.83,18.9,18.81,18.84,258420.0,17.342,17.4065,17.3236,17.3512,258420.0
2017-06-26 10:00:00,18.83,18.85,18.72,18.74,288028.0,17.342,17.3605,17.2407,17.2591,288028.0
2017-06-26 11:00:00,18.74,18.74,18.7,18.71,230108.0,17.2591,17.2591,17.2223,17.2315,230108.0
2017-06-26 12:00:00,18.71,18.72,18.68,18.7,230720.0,17.2315,17.2407,17.2039,17.2223,230720.0
2017-06-26 13:00:00,18.7,18.7,18.67,18.69,185980.0,17.2223,17.2223,17.1947,17.2131,185980.0
2017-06-26 14:00:00,18.69,18.73,18.67,18.71,371076.0,17.2131,17.2499,17.1947,17.2315,371076.0
2017-06-26 15:00:00,18.71,18.74,18.69,18.69,993520.0,17.2315,17.2591,17.2131,17.2131,993520.0
2017-06-27 09:30:00,18.67,18.68,18.63,18.66,192952.0,17.1947,17.2039,17.1578,17.1855,192952.0
2017-06-27 10:00:00,18.66,18.68,18.62,18.66,342976.0,17.1855,17.2039,17.1486,17.1855,342976.0
2017-06-27 11:00:00,18.66,18.67,18.63,18.66,291028.0,17.1855,17.1947,17.1578,17.1855,291028.0
2017-06-27 12:00:00,18.66,18.68,18.64,18.65,191904.0,17.1855,17.2039,17.167,17.1763,191904.0
2017-06-27 13:00:00,18.65,18.65,18.57,18.59,308164.0,17.1763,17.1763,17.1026,17.121,308164.0
2017-06-27 14:00:00,18.59,18.65,18.58,18.65,409432.0,17.121,17.1763,17.1118,17.1763,409432.0
2017-06-27 15:00:00,18.65,18.65,18.56,18.57,1519244.0,17.1763,17.1763,17.0934,17.1026,1519244.0
2017-06-28 09:30:00,18.7,18.7,18.6,18.6,144476.0,17.2223,17.2223,17.1302,17.1302,144476.0
2017-06-28 10:00:00,18.6,18.75,18.6,18.73,301412.0,17.1302,17.2684,17.1302,17.2499,301412.0
2017-06-28 11:00:00,18.73,18.75,18.7,18.73,359284.0,17.2499,17.2684,17.2223,17.2499,359284.0
2017-06-28 12:00:00,18.74,18.76,18.73,18.75,354844.0,17.2591,17.2776,17.2499,17.2684,354844.0
2017-06-28 13:00:00,18.75,18.76,18.74,18.75,304340.0,17.2684,17.2776,17.2591,17.2684,304340.0
2017-06-28 14:00:00,18.75,18.77,18.74,18.76,275444.0,17.2684,17.2868,17.2591,17.2776,275444.0
2017-06-28 15:00:00,18.77,18.81,18.76,18.78,712896.0,17.2868,17.3236,17.2776,17.296,712896.0
2017-06-29 09:30:00,18.78,18.78,18.61,18.61,165840.0,17.296,17.296,17.1394,17.1394,165840.0
2017-06-29 10:00:00,18.61,18.61,18.49,18.54,365672.0,17.1394,17.1394,17.0289,17.0749,365672.0
2017-06-29 11:00:00,18.54,18.55,18.41,18.43,389956.0,17.0749,17.0842,16.9552,16.9736,389956.0
2017-06-29 12:00:00,18.43,18.48,18.4,18.4,273324.0,16.9736,17.0197,16.946,16.946,273324.0
2017-06-29 13:00:00,18.4,18.43,18.32,18.43,471860.0,16.946,16.9736,16.8723,16.9736,471860.0
2017-06-29 14:00:00,18.42,18.48,18.4,18.46,353988.0,16.9644,17.0197,16.946,17.0013,353988.0
2017-06-29 15:00:00,18.46,18.49,18.43,18.44,757188.0,17.0013,17.0289,16.9736,16.9829,757188.0
2017-06-30 09:30:00,18.51,18.56,18.38,18.39,304144.0,17.0473,17.0934,16.9276,16.9368,304144.0
2017-06-30 10:00:00,18.38,18.48,18.34,18.41,1118092.0,16.9276,17.0197,16.8908,16.9552,1118092.0
2017-06-30 11:00:00,18.41,18.46,18.41,18.44,362524.0,16.9552,17.0013,16.9552,16.9829,362524.0
2017-06-30 12:00:00,18.44,18.47,18.42,18.44,270548.0,16.9829,17.0105,16.9644,16.9829,270548.0
2017-06-30 13:00:00,18.44,18.51,18.44,18.48,410056.0,16.9829,17.0473,16.9829,17.0197,410056.0
2017-06-30 14:00:00,18.48,18.54,18.47,18.52,262740.0,17.0197,17.0749,17.0105,17.0565,262740.0
2017-06-30 15:00:00,18.52,18.55,18.46,18.46,876496.0,17.0565,17.0842,17.0013,17.0013,876496.0
2017-07-03 09:30:00,18.57,18.58,18.43,18.44,237104.0,17.1026,17.1118,16.9736,16.9829,237104.0
2017-07-03 10:00:00,18.44,18.48,18.39,18.41,253084.0,16.9829,17.0197,16.9368,16.9552,253084.0
2017-07-03 11:00:00,18.41,18.46,18.39,18.42,237408.0,16.9552,17.0013,16.9368,16.9644,237408.0
2017-07-03 12:00:00,18.42,18.42,18.28,18.28,813252.0,16.9644,16.9644,16.8355,16.8355,813252.0
2017-07-05 09:30:00,18.39,18.41,18.3,18.31,584944.0,16.9368,16.9552,16.8539,16.8631,584944.0
2017-07-05 10:00:00,18.31,18.41,18.26,18.38,890784.0,16.8631,16.9552,16.8171,16.9276,890784.0
2017-07-05 11:00:00,18.39,18.43,18.36,18.41,321792.0,16.9368,16.9736,16.9092,16.9552,321792.0
2017-07-05 12:00:00,18.41,18.41,18.37,18.38,186276.0,16.9552,16.9552,16.9184,16.9276,186276.0
2017-07-05 13:00:00,18.38,18.44,18.38,18.43,255464.0,16.9276,16.9829,16.9276,16.9736,255464.0
2017-07-05 14:00:00,18.43,18.45,18.39,18.4,256028.0,16.9736,16.9921,16.9368,16.946,256028.0
2017-07-05 15:00:00,18.4,18.46,18.39,18.44,828088.0,16.946,17.0013,16.9368,16.9829,828088.0
2017-07-06 09:30:00,18.21,18.32,18.15,18.22,684964.0,16.771,16.8723,16.7158,16.7802,684964.0
2017-07-06 10:00:00,18.21,18.24,18.16,18.21,608272.0,16.771,16.7987,16.725,16.771,608272.0
2017-07-06 11:00:00,18.21,18.25,18.18,18.21,512568.0,16.771,16.8079,16.7434,16.771,512568.0
2017-07-06 12:00:00,18.21,18.22,18.16,18.18,277580.0,16.771,16.7802,16.725,16.7434,277580.0
2017-07-06 13:00:00,18.18,18.22,18.16,18.18,475188.0,16.7434,16.7802,16.725,16.7434,475188.0
2017-07-06 14:00:00,18.18,18.19,18.13,18.14,494292.0,16.7434,16.7526,16.6973,16.7066,494292.0
2017-07-06 15:00:00,18.15,18.15,18.09,18.12,1461552.0,16.7158,16.7158,16.6605,16.6881,1461552.0
2017-07-07 09:30:00,18.22,18.33,18.19,18.31,236876.0,16.7802,16.8815,16.7526,16.8631,236876.0
2017-07-07 10:00:00,18.31,18.35,18.29,18.29,337500.0,16.8631,16.9,16.8447,16.8447,337500.0
2017-07-07 11:00:00,18.29,18.36,18.27,18.36,356724.0,16.8447,16.9092,16.8263,16.9092,356724.0
2017-07-07 12:00:00,18.36,18.38,18.33,18.38,246632.0,16.9092,16.9276,16.8815,16.9276,246632.0
2017-07-07 13:00:00,18.38,18.42,18.38,18.41,251472.0,16.9276,16.9644,16.9276,16.9552,251472.0
2017-07-07 14:00:00,18.41,18.41,18.34,18.36,200372.0,16.9552,16.9552,16.8908,16.9092,200372.0
2017-07-07 15:00:00,18.36,18.36,18.34,18.35,522856.0,16.9092,16.9092,16.8908,16.9,522856.0
2017-07-10 09:30:00,18.28,18.34,18.23,18.28,283872.0,16.8355,16.8908,16.7894,16.8355,283872.0
2017-07-10 10:00:00,18.28,18.38,18.28,18.38,425312.0,16.8355,16.9276,16.8355,16.9276,425312.0
2017-07-10 11:00:00,18.38,18.43,18.36,18.4,232328.0,16.9276,16.9736,16.9092,16.946,232328.0
2017-07-10 12:00:00,18.4,18.42,18.39,18.41,197660.0,16.946,16.9644,16.9368,16.9552,197660.0
2017-07-10 13:00:00,18.41,18.45,18.4,18.44,249564.0,16.9552,16.9921,16.946,16.9829,249564.0
2017-07-10 14:00:00,18.44,18.48,18.43,18.45,281584.0,16.9829,17.0197,16.9736,16.9921,281584.0
2017-07-10 15:00:00,18.45,18.48,18.43,18.45,1150240.0,16.9921,17.0197,16.9736,16.9921,1150240.0
2017-07-11 09:30:00,18.44,18.5,18.39,18.47,134936.0,16.9829,17.0381,16.9368,17.0105,134936.0
2017-07-11 10:00:00,18.47,18.48,18.44,18.46,301860.0,17.0105,17.0197,16.9829,17.0013,301860.0
2017-07-11 11:00:00,18.45,18.46,18.34,18.42,283440.0,16.9921,17.0013,16.8908,16.9644,283440.0
2017-07-11 12:00:00,18.42,18.43,18.38,18.41,216296.0,16.9644,16.9736,16.9276,16.9552,216296.0
2017-07-11 13:00:00,18.41,18.45,18.39,18.45,147400.0,16.9552,16.9921,16.9368,16.9921,147400.0
2017-07-11 14:00:00,18.45,18.46,18.41,18.43,243276.0,16.9921,17.0013,16.9552,16.9736,243276.0
2017-07-11 15:00:00,18.44,18.46,18.42,18.42,656536.0,16.9829,17.0013,16.9644,16.9644,656536.0
2017-07-12 09:30:00,18.54,18.57,18.48,18.52,201424.0,17.0749,17.1026,17.0197,17.0565,201424.0
2017-07-12 10:00:00,18.52,18.57,18.5,18.56,406016.0,17.0565,17.1026,17.0381,17.0934,406016.0
2017-07-12 11:00:00,18.56,18.59,18.55,18.57,237368.0,17.0934,17.121,17.0842,17.1026,237368.0
2017-07-12 12:00:00,18.58,18.6,18.55,18.6,320756.0,17.1118,17.1302,17.0842,17.1302,320756.0
2017-07-12 13:00:00,18.6,18.64,18.58,18.64,215428.0,17.1302,17.167,17.1118,17.167,215428.0
2017-07-12 14:00:00,18.64,18.66,18.62,18.63,382968.0,17.167,17.1855,17.1486,17.1578,382968.0
2017-07-12 15:00:00,18.64,18.67,18.63,18.65,862420.0,17.167,17.1947,17.1578,17.1763,862420.0
2017-07-13 09:30:00,18.66,18.72,18.63,18.71,109032.0,17.1855,17.2407,17.1578,17.2315,109032.0
2017-07-13 10:00:00,18.71,18.71,18.62,18.67,183928.0,17.2315,17.2315,17.1486,17.1947,183928.0
2017-07-13 11:00:00,18.67,18.71,18.66,18.71,129420.0,17.1947,17.2315,17.1855,17.2315,129420.0
2017-07-13 12:00:00,18.71,18.74,18.7,18.73,198628.0,17.2315,17.2591,17.2223,17.2499,198628.0
2017-07-13 13:00:00,18.73,18.74,18.7,18.74,138620.0,17.2499,17.2591,17.2223,17.2591,138620.0
2017-07-13 14:00:00,18.73,18.73,18.68,18.68,136132.0,17.2499,17.2499,17.2039,17.2039,136132.0
2017-07-13 15:00:00,18.69,18.7,18.64,18.65,929148.0,17.2131,17.2223,17.167,17.1763,929148.0
2017-07-14 09:30:00,18.66,18.67,18.61,18.61,92560.0,17.1855,17.1947,17.1394,17.1394,92560.0
2017-07-14 10:00:00,18.61,18.65,18.61,18.63,346580.0,17.1394,17.1763,17.1394,17.1578,346580.0
2017-07-14 11:00:00,18.63,18.63,18.59,18.59,152052.0,17.1578,17.1578,17.121,17.121,152052.0
2017-07-14 12:00:00,18.59,18.64,18.58,18.61,169784.0,17.121,17.167,17.1118,17.1394,169784.0
2017-07-14 13:00:00,18.62,18.62,18.59,18.62,139376.0,17.1486,17.1486,17.121,17.1486,139376.0
2017-07-14 14:00:00,18.62,18.66,18.61,18.64,461260.0,17.1486,17.1855,17.1394,17.167,461260.0
2017-07-14 15:00:00,18.64,18.66,18.63,18.64,953240.0,17.167,17.1855,17.1578,17.167,953240.0
2017-07-17 09:30:00,18.64,18.66,18.58,18.62,156480.0,17.167,17.1855,17.1118,17.1486,156480.0
2017-07-17 10:00:00,18.63,18.7,18.61,18.66,287168.0,17.1578,17.2223,17.1394,17.1855,287168.0
2017-07-17 11:00:00,18.67,18.69,18.65,18.65,173208.0,17.1947,17.2131,17.1763,17.1763,173208.0
2017-07-17 12:00:00,18.65,18.7,18.65,18.7,99616.0,17.1763,17.2223,17.1763,17.2223,99616.0
2017-07-17 13:00:00,18.7,18.8,18.7,18.79,443560.0,17.2223,17.3144,17.2223,17.3052,443560.0
2017-07-17 14:00:00,18.8,18.8,18.75,18.77,254972.0,17.3144,17.3144,17.2684,17.2868,254972.0
2017-07-17 15:00:00,18.76,18.77,18.71,18.71,541856.0,17.2776,17.2868,17.2315,17.2315,541856.0
2017-07-18 09:30:00,18.66,18.72,18.61,18.71,239220.0,17.1855,17.2407,17.1394,17.2315,239220.0
2017-07-18 10:00:00,18.71,18.75,18.65,18.71,396148.0,17.2315,17.2684,17.1763,17.2315,396148.0
2017-07-18 11:00:00,18.7,18.72,18.67,18.72,177052.0,17.2223,17.2407,17.1947,17.2407,177052.0
2017-07-18 12:00:00,18.72,18.74,18.7,18.71,172424.0,17.2407,17.2591,17.2223,17.2315,172424.0
2017-07-18 13:00:00,18.71,18.72,18.68,18.69,202984.0,17.2315,17.2407,17.2039,17.2131,202984.0
2017-07-18 14:00:00,18.69,18.7,18.66,18.68,280904.0,17.2131,17.2223,17.1855,17.2039,280904.0
2017-07-18 15:00:00,18.68,18.73,18.67,18.73,748308.0,17.2039,17.2499,17.1947,17.2499,748308.0
2017-07-19 09:30:00,18.79,18.88,18.75,18.88,226092.0,17.3052,17.3881,17.2684,17.3881,226092.0
2017-07-19 10:00:00,18.89,18.89,18.83,18.87,249956.0,17.3973,17.3973,17.342,17.3789,249956.0
2017-07-19 11:00:00,18.87,18.88,18.84,18.86,184232.0,17.3789,17.3881,17.3512,17.3697,184232.0
2017-07-19 12:00:00,18.86,18.89,18.86,18.86,285732.0,17.3697,17.3973,17.3697,17.3697,285732.0
2017-07-19 13:00:00,18.86,18.92,18.86,18.92,274784.0,17.3697,17.4249,17.3697,17.4249,274784.0
2017-07-19 14:00:00,18.92,18.92,18.89,18.9,220656.0,17.4249,17.4249,17.3973,17.4065,220656.0
2017-07-19 15:00:00,18.9,18.92,18.88,18.9,611244.0,17.4065,17.4249,17.3881,17.4065,611244.0
2017-07-20 09:30:00,18.87,18.92,18.8,18.87,243120.0,17.3789,17.4249,17.3144,17.3789,243120.0
2017-07-20 10:00:00,18.86,18.87,18.78,18.79,225400.0,17.3697,17.3789,17.296,17.3052,225400.0
2017-07-20 11:00:00,18.8,18.85,18.78,18.84,206096.0,17.3144,17.3605,17.296,17.3512,206096.0
2017-07-20 12:00:00,18.84,18.94,18.83,18.92,537944.0,17.3512,17.4433,17.342,17.4249,537944.0
2017-07-20 13:00:00,18.92,18.93,18.9,18.92,528236.0,17.4249,17.4341,17.4065,17.4249,528236.0
2017-07-20 14:00:00,18.92,18.95,18.91,18.94,369428.0,17.4249,17.4526,17.4157,17.4433,369428.0
2017-07-20 15:00:00,18.93,18.95,18.91,18.92,912840.0,17.4341,17.4526,17.4157,17.4249,912840.0
2017-07-21 09:30:00,18.85,18.9,18.82,18.86,487132.0,17.3605,17.4065,17.3328,17.3697,487132.0
2017-07-21 10:00:00,18.85,18.87,18.81,18.84,217940.0,17.3605,17.3789,17.3236,17.3512,217940.0
2017-07-21 11:00:00,18.84,18.93,18.82,18.93,152200.0,17.3512,17.4341,17.3328,17.4341,152200.0
2017-07-21 12:00:00,18.93,18.93,18.9,18.93,99256.0,17.4341,17.4341,17.4065,17.4341,99256.0
2017-07-21 13:00:00,18.93,18.95,18.89,18.91,167376.0,17.4341,17.4526,17.3973,17.4157,167376.0
2017-07-21 14:00:00,18.91,18.92,18.89,18.91,195380.0,17.4157,17.4249,17.3973,17.4157,195380.0
2017-07-21 15:00:00,18.91,18.92,18.88,18.9,783332.0,17.4157,17.4249,17.3881,17.4065,783332.0
2017-07-24 09:30:00,18.93,18.95,18.86,18.92,319592.0,17.4341,17.4526,17.3697,17.4249,319592.0
2017-07-24 10:00:00,18.92,18.92,18.85,18.85,326320.0,17.4249,17.4249,17.3605,17.3605,326320.0
2017-07-24 11:00:00,18.85,18.92,18.82,18.9,353800.0,17.3605,17.4249,17.3328,17.4065,353800.0
2017-07-24 12:00:00,18.9,18.94,18.9,18.93,235140.0,17.4065,17.4433,17.4065,17.4341,235140.0
2017-07-24 13:00:00,18.93,18.96,18.93,18.93,187736.0,17.4341,17.4618,17.4341,17.4341,187736.0
2017-07-24 14:00:00,18.93,18.95,18.92,18.93,493460.0,17.4341,17.4526,17.4249,17.4341,493460.0
2017-07-24 15:00:00,18.93,18.96,18.9,18.92,962280.0,17.4341,17.4618,17.4065,17.4249,962280.0
2017-07-25 09:30:00,18.97,18.98,18.85,18.92,198604.0,17.471,17.4802,17.3605,17.4249,198604.0
2017-07-25 10:00:00,18.92,18.99,18.91,18.98,958368.0,17.4249,17.4894,17.4157,17.4802,958368.0
2017-07-25 11:00:00,18.98,19.05,18.98,19.01,832356.0,17.4802,17.5446,17.4802,17.5078,832356.0
2017-07-25 12:00:00,19.01,19.03,18.98,19.0,541664.0,17.5078,17.5262,17.4802,17.4986,541664.0
2017-07-25 13:00:00,19.0,19.02,18.97,19.0,387084.0,17.4986,17.517,17.471,17.4986,387084.0
2017-07-25 14:00:00,19.0,19.0,18.96,18.97,631076.0,17.4986,17.4986,17.4618,17.471,631076.0
2017-07-25 15:00:00,18.97,18.98,18.89,18.96,1804496.0,17.471,17.4802,17.3973,17.4618,1804496.0
2017-07-26 09:30:00,19.05,19.37,18.9,19.15,2032292.0,17.5446,17.8394,17.4065,17.6367,2032292.0
2017-07-26 10:00:00,19.16,19.18,18.98,19.02,734628.0,17.646,17.6644,17.4802,17.517,734628.0
2017-07-26 11:00:00,19.03,19.05,18.75,18.8,605120.0,17.5262,17.5446,17.2684,17.3144,605120.0
2017-07-26 12:00:00,18.8,18.86,18.66,18.66,763456.0,17.3144,17.3697,17.1855,17.1855,763456.0
2017-07-26 13:00:00,18.67,18.68,18.51,18.58,826780.0,17.1947,17.2039,17.0473,17.1118,826780.0
2017-07-26 14:00:00,18.57,18.62,18.53,18.56,1088196.0,17.1026,17.1486,17.0657,17.0934,1088196.0
2017-07-26 15:00:00,18.55,18.74,18.55,18.73,1849584.0,17.0842,17.2591,17.0842,17.2499,1849584.0
2017-07-27 09:30:00,18.74,18.93,18.73,18.9,701648.0,17.2591,17.4341,17.2499,17.4065,701648.0
2017-07-27 10:00:00,18.9,18.94,18.86,18.89,973152.0,17.4065,17.4433,17.3697,17.3973,973152.0
2017-07-27 11:00:00,18.89,18.89,18.85,18.88,388740.0,17.3973,17.3973,17.3605,17.3881,388740.0
2017-07-27 12:00:00,18.87,18.92,18.79,18.8,376720.0,17.3789,17.4249,17.3052,17.3144,376720.0
2017-07-27 13:00:00,18.81,18.82,18.71,18.77,452608.0,17.3236,17.3328,17.2315,17.2868,452608.0
2017-07-27 14:00:00,18.78,18.87,18.76,18.87,1116380.0,17.296,17.3789,17.2776,17.3789,1116380.0
2017-07-27 15:00:00,18.87,18.98,18.86,18.96,2912988.0,17.3789,17.4802,17.3697,17.4618,2912988.0
2017-07-28 09:30:00,18.99,18.99,18.81,18.91,444748.0,17.4894,17.4894,17.3236,17.4157,444748.0
2017-07-28 10:00:00,18.91,18.98,18.88,18.96,283716.0,17.4157,17.4802,17.3881,17.4618,283716.0
2017-07-28 11:00:00,18.95,18.99,18.94,18.98,437748.0,17.4526,17.4894,17.4433,17.4802,437748.0
2017-07-28 12:00:00,18.98,18.99,18.95,18.96,336984.0,17.4802,17.4894,17.4526,17.4618,336984.0
2017-07-28 13:00:00,18.96,18.98,18.95,18.96,530560.0,17.4618,17.4802,17.4526,17.4618,530560.0
2017-07-28 14:00:00,18.97,19.06,18.97,19.05,881852.0,17.471,17.5539,17.471,17.5446,881852.0
2017-07-28 15:00:00,19.05,19.07,19.02,19.04,1515072.0,17.5446,17.5631,17.517,17.5354,1515072.0
2017-07-31 09:30:00,19.12,19.17,19.07,19.08,195712.0,17.6091,17.6552,17.5631,17.5723,195712.0
2017-07-31 10:00:00,19.08,19.11,19.02,19.11,425796.0,17.5723,17.5999,17.517,17.5999,425796.0
2017-07-31 11:00:00,19.11,19.17,19.11,19.15,385876.0,17.5999,17.6552,17.5999,17.6367,385876.0
2017-07-31 12:00:00,19.15,19.15,19.09,19.11,341760.0,17.6367,17.6367,17.5815,17.5999,341760.0
2017-07-31 13:00:00,19.11,19.15,19.09,19.13,751928.0,17.5999,17.6367,17.5815,17.6183,751928.0
2017-07-31 14:00:00,19.13,19.17,19.11,19.17,775276.0,17.6183,17.6552,17.5999,17.6552,775276.0
2017-07-31 15:00:00,19.17,19.22,19.15,19.16,1537080.0,17.6552,17.7012,17.6367,17.646,1537080.0
2017-08-01 09:30:00,19.44,19.44,19.22,19.27,422940.0,17.9038,17.9038,17.7012,17.7473,422940.0
2017-08-01 10:00:00,19.27,19.32,19.2,19.24,511936.0,17.7473,17.7933,17.6828,17.7196,511936.0
2017-08-01 11:00:00,19.24,19.28,19.22,19.25,350820.0,17.7196,17.7565,17.7012,17.7288,350820.0
2017-08-01 12:00:00,19.25,19.32,19.25,19.32,277328.0,17.7288,17.7933,17.7288,17.7933,277328.0
2017-08-01 13:00:00,19.31,19.31,19.29,19.31,326708.0,17.7841,17.7841,17.7657,17.7841,326708.0
2017-08-01 14:00:00,19.31,19.34,19.31,19.33,455208.0,17.7841,17.8117,17.7841,17.8025,455208.0
2017-08-01 15:00:00,19.33,19.36,19.31,19.34,957652.0,17.8025,17.8302,17.7841,17.8117,957652.0
2017-08-02 09:30:00,19.4,19.47,19.39,19.42,351080.0,17.867,17.9315,17.8578,17.8854,351080.0
2017-08-02 10:00:00,19.42,19.43,19.36,19.43,584268.0,17.8854,17.8946,17.8302,17.8946,584268.0
2017-08-02 11:00:00,19.42,19.5,19.41,19.49,717500.0,17.8854,17.9591,17.8762,17.9499,717500.0
2017-08-02 12:00:00,19.49,19.5,19.42,19.44,711904.0,17.9499,17.9591,17.8854,17.9038,711904.0
2017-08-02 13:00:00,19.44,19.48,19.43,19.48,460284.0,17.9038,17.9407,17.8946,17.9407,460284.0
2017-08-02 14:00:00,19.48,19.49,19.45,19.45,628296.0,17.9407,17.9499,17.913,17.913,628296.0
2017-08-02 15:00:00,19.45,19.48,19.44,19.45,1370836.0,17.913,17.9407,17.9038,17.913,1370836.0
2017-08-03 09:30:00,19.43,19.52,19.39,19.5,577948.0,17.8946,17.9775,17.8578,17.9591,577948.0
2017-08-03 10:00:00,19.5,19.6,19.47,19.58,980004.0,17.9591,18.0512,17.9315,18.0328,980004.0
2017-08-03 11:00:00,19.57,19.59,19.45,19.47,1024544.0,18.0236,18.042,17.913,17.9315,1024544.0
2017-08-03 12:00:00,19.47,19.51,19.47,19.5,586320.0,17.9315,17.9683,17.9315,17.9591,586320.0
2017-08-03 13:00:00,19.5,19.5,19.41,19.47,837224.0,17.9591,17.9591,17.8762,17.9315,837224.0
2017-08-03 14:00:00,19.47,19.5,19.46,19.48,911220.0,17.9315,17.9591,17.9222,17.9407,911220.0
2017-08-03 15:00:00,19.48,19.49,19.42,19.46,2026848.0,17.9407,17.9499,17.8854,17.9222,2026848.0
2017-08-04 09:30:00,19.52,19.53,19.44,19.5,262912.0,17.9775,17.9867,17.9038,17.9591,262912.0
2017-08-04 10:00:00,19.5,19.52,19.44,19.45,350108.0,17.9591,17.9775,17.9038,17.913,350108.0
2017-08-04 11:00:00,19.46,19.46,19.41,19.42,535968.0,17.9222,17.9222,17.8762,17.8854,535968.0
2017-08-04 12:00:00,19.42,19.42,19.4,19.42,535508.0,17.8854,17.8854,17.867,17.8854,535508.0
2017-08-04 13:00:00,19.43,19.46,19.43,19.44,331432.0,17.8946,17.9222,17.8946,17.9038,331432.0
2017-08-04 14:00:00,19.45,19.45,19.37,19.37,951320.0,17.913,17.913,17.8394,17.8394,951320.0
2017-08-04 15:00:00,19.37,19.43,19.37,19.42,1112220.0,17.8394,17.8946,17.8394,17.8854,1112220.0
2017-08-07 09:30:00,19.4,19.52,19.4,19.52,179996.0,17.867,17.9775,17.867,17.9775,179996.0
2017-08-07 10:00:00,19.51,19.51,19.45,19.5,1018036.0,17.9683,17.9683,17.913,17.9591,1018036.0
2017-08-07 11:00:00,19.5,19.51,19.5,19.5,319380.0,17.9591,17.9683,17.9591,17.9591,319380.0
2017-08-07 12:00:00,19.5,19.5,19.49,19.49,137272.0,17.9591,17.9591,17.9499,17.9499,137272.0
2017-08-07 13:00:00,19.49,19.5,19.48,19.49,271032.0,17.9499,17.9591,17.9407,17.9499,271032.0
2017-08-07 14:00:00,19.49,19.52,19.49,19.5,224844.0,17.9499,17.9775,17.9499,17.9591,224844.0
2017-08-07 15:00:00,19.5,19.52,19.48,19.49,803656.0,17.9591,17.9775,17.9407,17.9499,803656.0
2017-08-08 09:30:00,19.41,19.52,19.41,19.49,204304.0,17.8762,17.9775,17.8762,17.9499,204304.0
2017-08-08 10:00:00,19.49,19.56,19.49,19.56,236856.0,17.9499,18.0143,17.9499,18.0143,236856.0
2017-08-08 11:00:00,19.55,19.56,19.52,19.55,280752.0,18.0051,18.0143,17.9775,18.0051,280752.0
2017-08-08 12:00:00,19.54,19.59,19.53,19.56,302056.0,17.9959,18.042,17.9867,18.0143,302056.0
2017-08-08 13:00:00,19.56,19.56,19.53,19.55,102680.0,18.0143,18.0143,17.9867,18.0051,102680.0
2017-08-08 14:00:00,19.55,19.55,19.5,19.5,282424.0,18.0051,18.0051,17.9591,17.9591,282424.0
2017-08-08 15:00:00,19.5,19.51,19.45,19.49,1277128.0,17.9591,17.9683,17.913,17.9499,1277128.0
2017-08-09 09:30:00,19.44,19.53,19.38,19.53,206304.0,17.9038,17.9867,17.8486,17.9867,206304.0
2017-08-09 10:00:00,19.52,19.56,19.47,19.54,292496.0,17.9775,18.0143,17.9315,17.9959,292496.0
2017-08-09 11:00:00,19.54,19.54,19.5,19.52,292188.0,17.9959,17.9959,17.9591,17.9775,292188.0
2017-08-09 12:00:00,19.52,19.53,19.5,19.5,201156.0,17.9775,17.9867,17.9591,17.9591,201156.0
2017-08-09 13:00:00,19.5,19.64,19.5,19.64,1639012.0,17.9591,18.088,17.9591,18.088,1639012.0
2017-08-09 14:00:00,19.64,19.65,19.54,19.59,527764.0,18.088,18.0972,17.9959,18.042,527764.0
2017-08-09 15:00:00,19.59,19.64,19.57,19.62,667628.0,18.042,18.088,18.0236,18.0696,667628.0
2017-08-10 09:30:00,19.5,19.58,19.5,19.56,143052.0,17.9591,18.0328,17.9591,18.0143,143052.0
2017-08-10 10:00:00,19.56,19.59,19.54,19.55,336376.0,18.0143,18.042,17.9959,18.0051,336376.0
2017-08-10 11:00:00,19.55,19.55,19.5,19.5,502468.0,18.0051,18.0051,17.9591,17.9591,502468.0
2017-08-10 12:00:00,19.5,19.54,19.5,19.54,645212.0,17.9591,17.9959,17.9591,17.9959,645212.0
2017-08-10 13:00:00,19.54,19.58,19.52,19.53,848844.0,17.9959,18.0328,17.9775,17.9867,848844.0
2017-08-10 14:00:00,19.53,19.58,19.5,19.52,535868.0,17.9867,18.0328,17.9591,17.9775,535868.0
2017-08-10 15:00:00,19.52,19.52,19.43,19.45,2975508.0,17.9775,17.9775,17.8946,17.913,2975508.0
2017-08-11 09:30:00,19.51,19.54,19.43,19.43,320444.0,17.9683,17.9959,17.8946,17.8946,320444.0
2017-08-11 10:00:00,19.43,19.52,19.43,19.5,431148.0,17.8946,17.9775,17.8946,17.9591,431148.0
2017-08-11 11:00:00,19.5,19.52,19.46,19.5,457880.0,17.9591,17.9775,17.9222,17.9591,457880.0
2017-08-11 12:00:00,19.5,19.53,19.49,19.5,228992.0,17.9591,17.9867,17.9499,17.9591,228992.0
2017-08-11 13:00:00,19.5,19.53,19.49,19.52,237172.0,17.9591,17.9867,17.9499,17.9775,237172.0
2017-08-11 14:00:00,19.52,19.54,19.5,19.5,559204.0,17.9775,17.9959,17.9591,17.9591,559204.0
2017-08-11 15:00:00,19.51,19.53,19.49,19.5,1129368.0,17.9683,17.9867,17.9499,17.9591,1129368.0
2017-08-14 09:30:00,19.59,19.72,19.57,19.71,484912.0,18.042,18.1617,18.0236,18.1525,484912.0
2017-08-14 10:00:00,19.71,19.84,19.71,19.81,685500.0,18.1525,18.2722,18.1525,18.2446,685500.0
2017-08-14 11:00:00,19.81,19.84,19.77,19.83,502824.0,18.2446,18.2722,18.2078,18.263,502824.0
2017-08-14 12:00:00,19.83,19.83,19.77,19.77,338260.0,18.263,18.263,18.2078,18.2078,338260.0
2017-08-14 13:00:00,19.77,19.79,19.73,19.76,267920.0,18.2078,18.2262,18.1709,18.1985,267920.0
2017-08-14 14:00:00,19.76,19.76,19.73,19.74,268548.0,18.1985,18.1985,18.1709,18.1801,268548.0
2017-08-14 15:00:00,19.74,19.79,19.72,19.77,936536.0,18.1801,18.2262,18.1617,18.2078,936536.0
2017-08-15 09:30:00,19.81,19.83,19.75,19.82,220284.0,18.2446,18.263,18.1893,18.2538,220284.0
2017-08-15 10:00:00,19.82,19.83,19.77,19.78,397004.0,18.2538,18.263,18.2078,18.217,397004.0
2017-08-15 11:00:00,19.77,19.8,19.75,19.78,224992.0,18.2078,18.2354,18.1893,18.217,224992.0
2017-08-15 12:00:00,19.78,19.85,19.78,19.83,293436.0,18.217,18.2814,18.217,18.263,293436.0
2017-08-15 13:00:00,19.83,19.83,19.73,19.73,357112.0,18.263,18.263,18.1709,18.1709,357112.0
2017-08-15 14:00:00,19.73,19.75,19.73,19.75,324024.0,18.1709,18.1893,18.1709,18.1893,324024.0
2017-08-15 15:00:00,19.75,19.77,19.73,19.74,781232.0,18.1893,18.2078,18.1709,18.1801,781232.0
2017-08-16 09:30:00,19.79,19.86,19.75,19.86,270496.0,18.2262,18.2906,18.1893,18.2906,270496.0
2017-08-16 10:00:00,19.86,19.88,19.84,19.86,352792.0,18.2906,18.3091,18.2722,18.2906,352792.0
2017-08-16 11:00:00,19.86,19.92,19.86,19.89,452816.0,18.2906,18.3459,18.2906,18.3183,452816.0
2017-08-16 12:00:00,19.89,19.91,19.88,19.88,207704.0,18.3183,18.3367,18.3091,18.3091,207704.0
2017-08-16 13:00:00,19.89,19.9,19.86,19.87,231956.0,18.3183,18.3275,18.2906,18.2999,231956.0
2017-08-16 14:00:00,19.87,19.93,19.86,19.87,266812.0,18.2999,18.3551,18.2906,18.2999,266812.0
2017-08-16 15:00:00,19.88,19.88,19.82,19.84,1009100.0,18.3091,18.3091,18.2538,18.2722,1009100.0
2017-08-17 09:30:00,19.76,19.85,19.75,19.82,130496.0,18.1985,18.2814,18.1893,18.2538,130496.0
2017-08-17 10:00:00,19.8,19.84,19.75,19.81,304560.0,18.2354,18.2722,18.1893,18.2446,304560.0
2017-08-17 11:00:00,19.81,19.86,19.79,19.82,387384.0,18.2446,18.2906,18.2262,18.2538,387384.0
2017-08-17 12:00:00,19.82,19.82,19.76,19.78,307108.0,18.2538,18.2538,18.1985,18.217,307108.0
2017-08-17 13:00:00,19.78,19.84,19.77,19.82,395596.0,18.217,18.2722,18.2078,18.2538,395596.0
2017-08-17 14:00:00,19.82,19.82,19.77,19.8,390340.0,18.2538,18.2538,18.2078,18.2354,390340.0
2017-08-17 15:00:00,19.81,19.81,19.72,19.74,1479148.0,18.2446,18.2446,18.1617,18.1801,1479148.0
2017-08-18 09:30:00,19.71,19.73,19.59,19.59,422788.0,18.1525,18.1709,18.042,18.042,422788.0
2017-08-18 10:00:00,19.61,19.68,19.61,19.64,173772.0,18.0604,18.1249,18.0604,18.088,173772.0
2017-08-18 11:00:00,19.65,19.72,19.61,19.69,238272.0,18.0972,18.1617,18.0604,18.1341,238272.0
2017-08-18 12:00:00,19.7,19.75,19.65,19.72,239960.0,18.1433,18.1893,18.0972,18.1617,239960.0
2017-08-18 13:00:00,19.72,19.73,19.67,19.67,245332.0,18.1617,18.1709,18.1157,18.1157,245332.0
2017-08-18 14:00:00,19.66,19.7,19.66,19.68,278340.0,18.1064,18.1433,18.1064,18.1249,278340.0
2017-08-18 15:00:00,19.67,19.7,19.6,19.61,736496.0,18.1157,18.1433,18.0512,18.0604,736496.0
2017-08-21 09:30:00,19.58,19.61,19.53,19.58,114724.0,18.0328,18.0604,17.9867,18.0328,114724.0
2017-08-21 10:00:00,19.56,19.61,19.55,19.6,162980.0,18.0143,18.0604,18.0051,18.0512,162980.0
2017-08-21 11:00:00,19.61,19.63,19.59,19.6,142508.0,18.0604,18.0788,18.042,18.0512,142508.0
2017-08-21 12:00:00,19.61,19.63,19.59,19.63,115556.0,18.0604,18.0788,18.042,18.0788,115556.0
2017-08-21 13:00:00,19.63,19.64,19.61,19.62,132176.0,18.0788,18.088,18.0604,18.0696,132176.0
2017-08-21 14:00:00,19.63,19.68,19.63,19.66,311504.0,18.0788,18.1249,18.0788,18.1064,311504.0
2017-08-21 15:00:00,19.66,19.7,19.62,19.68,661816.0,18.1064,18.1433,18.0696,18.1249,661816.0
2017-08-22 09:30:00,19.73,19.84,19.73,19.8,362048.0,18.1709,18.2722,18.1709,18.2354,362048.0
2017-08-22 10:00:00,19.79,19.85,19.79,19.83,326788.0,18.2262,18.2814,18.2262,18.263,326788.0
2017-08-22 11:00:00,19.83,19.86,19.79,19.86,276128.0,18.263,18.2906,18.2262,18.2906,276128.0
2017-08-22 12:00:00,19.85,19.89,19.84,19.88,439468.0,18.2814,18.3183,18.2722,18.3091,439468.0
2017-08-22 13:00:00,19.88,19.91,19.86,19.87,573528.0,18.3091,18.3367,18.2906,18.2999,573528.0
2017-08-22 14:00:00,19.87,19.91,19.87,19.89,309188.0,18.2999,18.3367,18.2999,18.3183,309188.0
2017-08-22 15:00:00,19.89,19.94,19.89,19.93,1127636.0,18.3183,18.3643,18.3183,18.3551,1127636.0
2017-08-23 09:30:00,19.8,19.91,19.73,19.9,186688.0,18.2354,18.3367,18.1709,18.3275,186688.0
2017-08-23 10:00:00,19.91,19.99,19.87,19.89,549128.0,18.3367,18.4104,18.2999,18.3183,549128.0
2017-08-23 11:00:00,19.89,19.9,19.86,19.88,318220.0,18.3183,18.3275,18.2906,18.3091,318220.0
2017-08-23 12:00:00,19.88,19.88,19.82,19.82,254540.0,18.3091,18.3091,18.2538,18.2538,254540.0
2017-08-23 13:00:00,19.82,19.84,19.77,19.77,361912.0,18.2538,18.2722,18.2078,18.2078,361912.0
2017-08-23 14:00:00,19.77,19.84,19.77,19.83,345244.0,18.2078,18.2722,18.2078,18.263,345244.0
2017-08-23 15:00:00,19.83,19.86,19.83,19.85,673728.0,18.263,18.2906,18.263,18.2814,673728.0
2017-08-24 09:30:00,19.87,19.88,19.77,19.77,174532.0,18.2999,18.3091,18.2078,18.2078,174532.0
2017-08-24 10:00:00,19.79,19.85,19.76,19.83,214060.0,18.2262,18.2814,18.1985,18.263,214060.0
2017-08-24 11:00:00,19.83,19.85,19.75,19.78,249076.0,18.263,18.2814,18.1893,18.217,249076.0
2017-08-24 12:00:00,19.78,19.81,19.77,19.8,145400.0,18.217,18.2446,18.2078,18.2354,145400.0
2017-08-24 13:00:00,19.8,19.83,19.8,19.82,194836.0,18.2354,18.263,18.2354,18.2538,194836.0
2017-08-24 14:00:00,19.81,19.84,19.8,19.83,381852.0,18.2446,18.2722,18.2354,18.263,381852.0
2017-08-24 15:00:00,19.83,19.87,19.82,19.85,738876.0,18.263,18.2999,18.2538,18.2814,738876.0
2017-08-25 09:30:00,19.95,20.04,19.9,19.99,369680.0,18.3735,18.4564,18.3275,18.4104,369680.0
2017-08-25 10:00:00,20.0,20.03,19.98,19.99,717940.0,18.4196,18.4472,18.4012,18.4104,717940.0
2017-08-25 11:00:00,19.99,19.99,19.96,19.97,312420.0,18.4104,18.4104,18.3827,18.3919,312420.0
2017-08-25 12:00:00,19.97,19.99,19.97,19.99,202452.0,18.3919,18.4104,18.3919,18.4104,202452.0
2017-08-25 13:00:00,19.99,19.99,19.97,19.98,196204.0,18.4104,18.4104,18.3919,18.4012,196204.0
2017-08-25 14:00:00,19.98,19.99,19.96,19.96,449440.0,18.4012,18.4104,18.3827,18.3827,449440.0
2017-08-25 15:00:00,19.96,20.0,19.93,19.95,1732696.0,18.3827,18.4196,18.3551,18.3735,1732696.0
2017-08-28 09:30:00,20.0,20.0,19.93,19.94,213144.0,18.4196,18.4196,18.3551,18.3643,213144.0
2017-08-28 10:00:00,19.93,19.95,19.9,19.93,182592.0,18.3551,18.3735,18.3275,18.3551,182592.0
2017-08-28 11:00:00,19.93,19.96,19.91,19.93,190228.0,18.3551,18.3827,18.3367,18.3551,190228.0
2017-08-28 12:00:00,19.93,19.93,19.89,19.91,242724.0,18.3551,18.3551,18.3183,18.3367,242724.0
2017-08-28 13:00:00,19.91,19.92,19.89,19.92,336900.0,18.3367,18.3459,18.3183,18.3459,336900.0
2017-08-28 14:00:00,19.92,19.94,19.91,19.93,311220.0,18.3459,18.3643,18.3367,18.3551,311220.0
2017-08-28 15:00:00,19.94,19.95,19.92,19.93,625064.0,18.3643,18.3735,18.3459,18.3551,625064.0
2017-08-29 09:30:00,19.83,19.92,19.77,19.9,161320.0,18.263,18.3459,18.2078,18.3275,161320.0
2017-08-29 10:00:00,19.91,19.96,19.89,19.95,154388.0,18.3367,18.3827,18.3183,18.3735,154388.0
2017-08-29 11:00:00,19.95,19.99,19.94,19.97,203932.0,18.3735,18.4104,18.3643,18.3919,203932.0
2017-08-29 12:00:00,19.97,20.0,19.96,19.99,281312.0,18.3919,18.4196,18.3827,18.4104,281312.0
2017-08-29 13:00:00,19.99,20.01,19.96,20.01,374084.0,18.4104,18.4288,18.3827,18.4288,374084.0
2017-08-29 14:00:00,20.02,20.06,20.0,20.06,466212.0,18.438,18.4748,18.4196,18.4748,466212.0
2017-08-29 15:00:00,20.06,20.08,20.04,20.04,645200.0,18.4748,18.4933,18.4564,18.4564,645200.0
2017-08-30 09:30:00,20.03,20.12,20.0,20.04,269956.0,18.4472,18.5301,18.4196,18.4564,269956.0
2017-08-30 10:00:00,20.03,20.05,20.0,20.02,271044.0,18.4472,18.4656,18.4196,18.438,271044.0
2017-08-30 11:00:00,20.02,20.05,20.0,20.03,290232.0,18.438,18.4656,18.4196,18.4472,290232.0
2017-08-30 12:00:00,20.03,20.05,20.02,20.04,161424.0,18.4472,18.4656,18.438,18.4564,161424.0
2017-08-30 13:00:00,20.04,20.11,20.03,20.1,290100.0,18.4564,18.5209,18.4472,18.5117,290100.0
2017-08-30 14:00:00,20.1,20.11,20.08,20.1,187876.0,18.5117,18.5209,18.4933,18.5117,187876.0
2017-08-30 15:00:00,20.1,20.12,20.07,20.08,1077612.0,18.5117,18.5301,18.484,18.4933,1077612.0
2017-08-31 09:30:00,20.13,20.16,20.08,20.14,178116.0,18.5393,18.5669,18.4933,18.5485,178116.0
2017-08-31 10:00:00,20.14,20.15,20.1,20.11,364660.0,18.5485,18.5577,18.5117,18.5209,364660.0
2017-08-31 11:00:00,20.12,20.15,20.11,20.14,304024.0,18.5301,18.5577,18.5209,18.5485,304024.0
2017-08-31 12:00:00,20.14,20.18,20.14,20.17,297116.0,18.5485,18.5854,18.5485,18.5761,297116.0
2017-08-31 13:00:00,20.17,20.2,20.17,20.2,212312.0,18.5761,18.6038,18.5761,18.6038,212312.0
2017-08-31 14:00:00,20.2,20.24,20.19,20.23,342580.0,18.6038,18.6406,18.5946,18.6314,342580.0
2017-08-31 15:00:00,20.23,20.28,20.22,20.24,1058996.0,18.6314,18.6775,18.6222,18.6406,1058996.0
2017-09-01 09:30:00,20.25,20.29,20.18,20.18,151984.0,18.6498,18.6867,18.5854,18.5854,151984.0
2017-09-01 10:00:00,20.19,20.21,20.14,20.15,257836.0,18.5946,18.613,18.5485,18.5577,257836.0
2017-09-01 11:00:00,20.14,20.15,20.08,20.11,283756.0,18.5485,18.5577,18.4933,18.5209,283756.0
2017-09-01 12:00:00,20.11,20.15,20.1,20.15,237876.0,18.5209,18.5577,18.5117,18.5577,237876.0
2017-09-01 13:00:00,20.15,20.17,20.14,20.17,238988.0,18.5577,18.5761,18.5485,18.5761,238988.0
2017-09-01 14:00:00,20.17,20.22,20.17,20.22,310472.0,18.5761,18.6222,18.5761,18.6222,310472.0
2017-09-01 15:00:00,20.21,20.24,20.21,20.22,950652.0,18.613,18.6406,18.613,18.6222,950652.0
2017-09-05 09:30:00,20.18,20.23,20.11,20.15,220280.0,18.5854,18.6314,18.5209,18.5577,220280.0
2017-09-05 10:00:00,20.16,20.17,20.07,20.08,310768.0,18.5669,18.5761,18.484,18.4933,310768.0
2017-09-05 11:00:00,20.08,20.11,20.04,20.1,175932.0,18.4933,18.5209,18.4564,18.5117,175932.0
2017-09-05 12:00:00,20.1,20.11,19.99,20.03,185644.0,18.5117,18.5209,18.4104,18.4472,185644.0
2017-09-05 13:00:00,20.03,20.06,19.97,20.06,212236.0,18.4472,18.4748,18.3919,18.4748,212236.0
2017-09-05 14:00:00,20.06,20.13,20.05,20.07,518648.0,18.4748,18.5393,18.4656,18.484,518648.0
2017-09-05 15:00:00,20.07,20.1,20.04,20.09,697332.0,18.484,18.5117,18.4564,18.5025,697332.0
2017-09-06 09:30:00,20.16,20.18,20.07,20.08,267152.0,18.5669,18.5854,18.484,18.4933,267152.0
2017-09-06 10:00:00,20.08,20.09,20.02,20.05,305592.0,18.4933,18.5025,18.438,18.4656,305592.0
2017-09-06 11:00:00,20.05,20.07,20.01,20.06,243040.0,18.4656,18.484,18.4288,18.4748,243040.0
2017-09-06 12:00:00,20.06,20.1,20.06,20.09,170416.0,18.4748,18.5117,18.4748,18.5025,170416.0
2017-09-06 13:00:00,20.09,20.12,20.08,20.09,352428.0,18.5025,18.5301,18.4933,18.5025,352428.0
2017-09-06 14:00:00,20.09,20.15,20.09,20.14,280044.0,18.5025,18.5577,18.5025,18.5485,280044.0
2017-09-06 15:00:00,20.15,20.17,20.13,20.15,824060.0,18.5577,18.5761,18.5393,18.5577,824060.0
2017-09-07 09:30:00,20.18,20.21,20.11,20.14,161696.0,18.5854,18.613,18.5209,18.5485,161696.0
2017-09-07 10:00:00,20.14,20.15,20.08,20.15,189800.0,18.5485,18.5577,18.4933,18.5577,189800.0
2017-09-07 11:00:00,20.14,20.15,20.07,20.08,148264.0,18.5485,18.5577,18.484,18.4933,148264.0
2017-09-07 12:00:00,20.07,20.1,20.07,20.09,126344.0,18.484,18.5117,18.484,18.5025,126344.0
2017-09-07 13:00:00,20.09,20.11,20.08,20.09,469932.0,18.5025,18.5209,18.4933,18.5025,469932.0
2017-09-07 14:00:00,20.1,20.15,20.1,20.13,247324.0,18.5117,18.5577,18.5117,18.5393,247324.0
2017-09-07 15:00:00,20.13,20.15,20.1,20.13,579912.0,18.5393,18.5577,18.5117,18.5393,579912.0
2017-09-08 09:30:00,20.07,20.08,20.02,20.05,140864.0,18.484,18.4933,18.438,18.4656,140864.0
2017-09-08 10:00:00,20.06,20.16,20.05,20.15,192404.0,18.4748,18.5669,18.4656,18.5577,192404.0
2017-09-08 11:00:00,20.15,20.18,20.13,20.18,207344.0,18.5577,18.5854,18.5393,18.5854,207344.0
2017-09-08 12:00:00,20.18,20.23,20.17,20.22,156684.0,18.5854,18.6314,18.5761,18.6222,156684.0
2017-09-08 13:00:00,20.22,20.22,20.15,20.16,171276.0,18.6222,18.6222,18.5577,18.5669,171276.0
2017-09-08 14:00:00,20.16,20.18,20.15,20.17,192044.0,18.5669,18.5854,18.5577,18.5761,192044.0
2017-09-08 15:00:00,20.17,20.17,20.13,20.13,842312.0,18.5761,18.5761,18.5393,18.5393,842312.0
2017-09-11 09:30:00,20.24,20.33,20.24,20.31,205424.0,18.6406,18.7235,18.6406,18.7051,205424.0
2017-09-11 10:00:00,20.32,20.37,20.31,20.34,250696.0,18.7143,18.7603,18.7051,18.7327,250696.0
2017-09-11 11:00:00,20.34,20.41,20.34,20.4,304856.0,18.7327,18.7972,18.7327,18.788,304856.0
2017-09-11 12:00:00,20.4,20.43,20.39,20.41,242356.0,18.788,18.8156,18.7788,18.7972,242356.0
2017-09-11 13:00:00,20.41,20.46,20.41,20.46,248328.0,18.7972,18.8432,18.7972,18.8432,248328.0
2017-09-11 14:00:00,20.47,20.49,20.46,20.47,307988.0,18.8524,18.8709,18.8432,18.8524,307988.0
2017-09-11 15:00:00,20.47,20.52,20.47,20.48,1195156.0,18.8524,18.8985,18.8524,18.8616,1195156.0
2017-09-12 09:30:00,20.49,20.58,20.48,20.52,144032.0,18.8709,18.9537,18.8616,18.8985,144032.0
2017-09-12 10:00:00,20.54,20.54,20.45,20.48,315864.0,18.9169,18.9169,18.834,18.8616,315864.0
2017-09-12 11:00:00,20.48,20.5,20.46,20.47,190928.0,18.8616,18.8801,18.8432,18.8524,190928.0
2017-09-12 12:00:00,20.47,20.48,20.44,20.48,165044.0,18.8524,18.8616,18.8248,18.8616,165044.0
2017-09-12 13:00:00,20.48,20.51,20.47,20.5,263640.0,18.8616,18.8893,18.8524,18.8801,263640.0
2017-09-12 14:00:00,20.5,20.52,20.49,20.49,454524.0,18.8801,18.8985,18.8709,18.8709,454524.0
2017-09-12 15:00:00,20.49,20.53,20.48,20.53,734740.0,18.8709,18.9077,18.8616,18.9077,734740.0
2017-09-13 09:30:00,20.52,20.53,20.42,20.47,170732.0,18.8985,18.9077,18.8064,18.8524,170732.0
2017-09-13 10:00:00,20.47,20.47,20.39,20.4,210956.0,18.8524,18.8524,18.7788,18.788,210956.0
2017-09-13 11:00:00,20.4,20.42,20.35,20.37,215028.0,18.788,18.8064,18.7419,18.7603,215028.0
2017-09-13 12:00:00,20.37,20.41,20.36,20.38,203464.0,18.7603,18.7972,18.7511,18.7696,203464.0
2017-09-13 13:00:00,20.37,20.39,20.35,20.38,188780.0,18.7603,18.7788,18.7419,18.7696,188780.0
2017-09-13 14:00:00,20.38,20.46,20.37,20.44,254324.0,18.7696,18.8432,18.7603,18.8248,254324.0
2017-09-13 15:00:00,20.45,20.45,20.41,20.43,906104.0,18.834,18.834,18.7972,18.8156,906104.0
2017-09-14 09:30:00,20.38,20.48,20.38,20.46,169512.0,18.7696,18.8616,18.7696,18.8432,169512.0
2017-09-14 10:00:00,20.46,20.49,20.43,20.48,170760.0,18.8432,18.8709,18.8156,18.8616,170760.0
2017-09-14 11:00:00,20.48,20.48,20.44,20.47,192440.0,18.8616,18.8616,18.8248,18.8524,192440.0
2017-09-14 12:00:00,20.47,20.5,20.44,20.49,157092.0,18.8524,18.8801,18.8248,18.8709,157092.0
2017-09-14 13:00:00,20.5,20.5,20.46,20.49,218184.0,18.8801,18.8801,18.8432,18.8709,218184.0
2017-09-14 14:00:00,20.49,20.52,20.49,20.5,237988.0,18.8709,18.8985,18.8709,18.8801,237988.0
2017-09-14 15:00:00,20.5,20.57,20.5,20.56,721196.0,18.8801,18.9445,18.8801,18.9353,721196.0
2017-09-15 09:30:00,20.54,20.6,20.53,20.53,920728.0,18.9604,19.0158,18.9512,18.9512,920728.0
2017-09-15 10:00:00,20.54,20.54,20.46,20.5,208968.0,18.9604,18.9604,18.8866,18.9235,208968.0
2017-09-15 11:00:00,20.5,20.54,20.49,20.53,106380.0,18.9235,18.9604,18.9143,18.9512,106380.0
2017-09-15 12:00:00,20.53,20.57,20.53,20.54,165640.0,18.9512,18.9881,18.9512,18.9604,165640.0
2017-09-15 13:00:00,20.54,20.59,20.54,20.58,110280.0,18.9604,19.0066,18.9604,18.9974,110280.0
2017-09-15 14:00:00,20.58,20.59,20.57,20.59,121672.0,18.9974,19.0066,18.9881,19.0066,121672.0
2017-09-15 15:00:00,20.59,20.65,20.59,20.65,891948.0,19.0066,19.062,19.0066,19.062,891948.0
2017-09-18 09:30:00,20.64,20.67,20.56,20.64,234936.0,19.0527,19.0804,18.9789,19.0527,234936.0
2017-09-18 10:00:00,20.64,20.68,20.61,20.65,276356.0,19.0527,19.0897,19.025,19.062,276356.0
2017-09-18 11:00:00,20.65,20.72,20.64,20.7,222192.0,19.062,19.1266,19.0527,19.1081,222192.0
2017-09-18 12:00:00,20.7,20.72,20.68,20.68,199276.0,19.1081,19.1266,19.0897,19.0897,199276.0
2017-09-18 13:00:00,20.68,20.68,20.65,20.67,261060.0,19.0897,19.0897,19.062,19.0804,261060.0
2017-09-18 14:00:00,20.67,20.68,20.63,20.68,394596.0,19.0804,19.0897,19.0435,19.0897,394596.0
2017-09-18 15:00:00,20.68,20.75,20.68,20.71,722556.0,19.0897,19.1543,19.0897,19.1174,722556.0
2017-09-19 09:30:00,20.77,20.77,20.68,20.73,149156.0,19.1727,19.1727,19.0897,19.1358,149156.0
2017-09-19 10:00:00,20.72,20.76,20.67,20.74,332024.0,19.1266,19.1635,19.0804,19.1451,332024.0
2017-09-19 11:00:00,20.74,20.74,20.7,20.7,192776.0,19.1451,19.1451,19.1081,19.1081,192776.0
2017-09-19 12:00:00,20.69,20.73,20.69,20.71,136956.0,19.0989,19.1358,19.0989,19.1174,136956.0
2017-09-19 13:00:00,20.72,20.77,20.71,20.77,154392.0,19.1266,19.1727,19.1174,19.1727,154392.0
2017-09-19 14:00:00,20.77,20.79,20.74,20.74,312068.0,19.1727,19.1912,19.1451,19.1451,312068.0
2017-09-19 15:00:00,20.75,20.79,20.75,20.77,574044.0,19.1543,19.1912,19.1543,19.1727,574044.0
2017-09-20 09:30:00,20.81,20.81,20.71,20.78,170532.0,19.2097,19.2097,19.1174,19.182,170532.0
2017-09-20 10:00:00,20.77,20.79,20.71,20.75,344508.0,19.1727,19.1912,19.1174,19.1543,344508.0
2017-09-20 11:00:00,20.75,20.77,20.74,20.75,268080.0,19.1543,19.1727,19.1451,19.1543,268080.0
2017-09-20 12:00:00,20.75,20.79,20.73,20.76,136696.0,19.1543,19.1912,19.1358,19.1635,136696.0
2017-09-20 13:00:00,20.77,20.77,20.69,20.7,195800.0,19.1727,19.1727,19.0989,19.1081,195800.0
2017-09-20 14:00:00,20.7,20.7,20.6,20.66,250508.0,19.1081,19.1081,19.0158,19.0712,250508.0
2017-09-20 15:00:00,20.66,20.76,20.64,20.75,505832.0,19.0712,19.1635,19.0527,19.1543,505832.0
2017-09-21 09:30:00,20.8,20.82,20.73,20.76,456512.0,19.2004,19.2189,19.1358,19.1635,456512.0
2017-09-21 10:00:00,20.77,20.79,20.69,20.78,328596.0,19.1727,19.1912,19.0989,19.182,328596.0
2017-09-21 11:00:00,20.79,20.83,20.78,20.82,312224.0,19.1912,19.2281,19.182,19.2189,312224.0
2017-09-21 12:00:00,20.82,20.82,20.8,20.8,189904.0,19.2189,19.2189,19.2004,19.2004,189904.0
2017-09-21 13:00:00,20.8,20.83,20.8,20.81,123192.0,19.2004,19.2281,19.2004,19.2097,123192.0
2017-09-21 14:00:00,20.81,20.83,20.8,20.81,190736.0,19.2097,19.2281,19.2004,19.2097,190736.0
2017-09-21 15:00:00,20.81,20.84,20.78,20.79,537304.0,19.2097,19.2374,19.182,19.1912,537304.0
2017-09-22 09:30:00,20.84,20.95,20.78,20.79,282192.0,19.2374,19.3389,19.182,19.1912,282192.0
2017-09-22 10:00:00,20.8,20.84,20.72,20.84,1325096.0,19.2004,19.2374,19.1266,19.2374,1325096.0
2017-09-22 11:00:00,20.84,20.86,20.81,20.82,280408.0,19.2374,19.2558,19.2097,19.2189,280408.0
2017-09-22 12:00:00,20.82,20.84,20.75,20.77,1103240.0,19.2189,19.2374,19.1543,19.1727,1103240.0
2017-09-22 13:00:00,20.77,20.8,20.75,20.77,473872.0,19.1727,19.2004,19.1543,19.1727,473872.0
2017-09-22 14:00:00,20.77,20.77,20.71,20.73,889404.0,19.1727,19.1727,19.1174,19.1358,889404.0
2017-09-22 15:00:00,20.73,20.75,20.72,20.73,1027276.0,19.1358,19.1543,19.1266,19.1358,1027276.0
2017-09-25 09:30:00,20.72,20.73,20.58,20.6,198244.0,19.1266,19.1358,18.9974,19.0158,198244.0
2017-09-25 10:00:00,20.59,20.62,20.5,20.5,267968.0,19.0066,19.0343,18.9235,18.9235,267968.0
2017-09-25 11:00:00,20.5,20.52,20.42,20.43,274448.0,18.9235,18.942,18.8497,18.8589,274448.0
2017-09-25 12:00:00,20.43,20.45,20.39,20.44,514816.0,18.8589,18.8774,18.822,18.8681,514816.0
2017-09-25 13:00:00,20.44,20.46,20.41,20.42,318360.0,18.8681,18.8866,18.8404,18.8497,318360.0
2017-09-25 14:00:00,20.42,20.46,20.42,20.45,516292.0,18.8497,18.8866,18.8497,18.8774,516292.0
2017-09-25 15:00:00,20.45,20.52,20.44,20.48,1206320.0,18.8774,18.942,18.8681,18.905,1206320.0
2017-09-26 09:30:00,20.51,20.54,20.46,20.5,232220.0,18.9327,18.9604,18.8866,18.9235,232220.0
2017-09-26 10:00:00,20.5,20.51,20.47,20.49,174348.0,18.9235,18.9327,18.8958,18.9143,174348.0
2017-09-26 11:00:00,20.49,20.5,20.48,20.5,257184.0,18.9143,18.9235,18.905,18.9235,257184.0
2017-09-26 12:00:00,20.5,20.5,20.43,20.47,281940.0,18.9235,18.9235,18.8589,18.8958,281940.0
2017-09-26 13:00:00,20.47,20.5,20.45,20.47,391616.0,18.8958,18.9235,18.8774,18.8958,391616.0
2017-09-26 14:00:00,20.47,20.47,20.42,20.43,598660.0,18.8958,18.8958,18.8497,18.8589,598660.0
2017-09-26 15:00:00,20.42,20.44,20.39,20.41,867408.0,18.8497,18.8681,18.822,18.8404,867408.0
2017-09-27 09:30:00,20.5,20.56,20.44,20.44,431968.0,18.9235,18.9789,18.8681,18.8681,431968.0
2017-09-27 10:00:00,20.45,20.52,20.43,20.46,381076.0,18.8774,18.942,18.8589,18.8866,381076.0
2017-09-27 11:00:00,20.46,20.48,20.44,20.45,511280.0,18.8866,18.905,18.8681,18.8774,511280.0
2017-09-27 12:00:00,20.45,20.47,20.42,20.44,309932.0,18.8774,18.8958,18.8497,18.8681,309932.0
2017-09-27 13:00:00,20.44,20.52,20.44,20.5,494652.0,18.8681,18.942,18.8681,18.9235,494652.0
2017-09-27 14:00:00,20.5,20.54,20.48,20.49,513540.0,18.9235,18.9604,18.905,18.9143,513540.0
2017-09-27 15:00:00,20.49,20.54,20.48,20.49,922844.0,18.9143,18.9604,18.905,18.9143,922844.0
2017-09-28 09:30:00,20.43,20.5,20.42,20.48,114104.0,18.8589,18.9235,18.8497,18.905,114104.0
2017-09-28 10:00:00,20.49,20.52,20.44,20.52,352060.0,18.9143,18.942,18.8681,18.942,352060.0
2017-09-28 11:00:00,20.52,20.54,20.49,20.53,416536.0,18.942,18.9604,18.9143,18.9512,416536.0
2017-09-28 12:00:00,20.54,20.54,20.51,20.53,347632.0,18.9604,18.9604,18.9327,18.9512,347632.0
2017-09-28 13:00:00,20.53,20.57,20.53,20.57,326916.0,18.9512,18.9881,18.9512,18.9881,326916.0
2017-09-28 14:00:00,20.57,20.6,20.57,20.59,341572.0,18.9881,19.0158,18.9881,19.0066,341572.0
2017-09-28 15:00:00,20.58,20.59,20.57,20.57,635292.0,18.9974,19.0066,18.9881,18.9881,635292.0
2017-09-29 09:30:00,20.87,21.11,20.76,21.08,901976.0,19.2651,19.4866,19.1635,19.4589,901976.0
2017-09-29 10:00:00,21.08,21.14,20.97,21.14,997348.0,19.4589,19.5143,19.3574,19.5143,997348.0
2017-09-29 11:00:00,21.14,21.14,21.07,21.14,615772.0,19.5143,19.5143,19.4497,19.5143,615772.0
2017-09-29 12:00:00,21.14,21.18,21.13,21.18,422352.0,19.5143,19.5512,19.5051,19.5512,422352.0
2017-09-29 13:00:00,21.18,21.22,21.15,21.18,503768.0,19.5512,19.5881,19.5235,19.5512,503768.0
2017-09-29 14:00:00,21.18,21.19,21.13,21.18,571860.0,19.5512,19.5604,19.5051,19.5512,571860.0
2017-09-29 15:00:00,21.19,21.2,21.14,21.16,1707936.0,19.5604,19.5697,19.5143,19.5328,1707936.0
2017-10-02 09:30:00,21.19,21.23,21.11,21.17,467488.0,19.5604,19.5974,19.4866,19.542,467488.0
2017-10-02 10:00:00,21.17,21.18,21.13,21.16,598596.0,19.542,19.5512,19.5051,19.5328,598596.0
2017-10-02 11:00:00,21.16,21.17,21.11,21.11,381448.0,19.5328,19.542,19.4866,19.4866,381448.0
2017-10-02 12:00:00,21.11,21.14,21.1,21.13,370820.0,19.4866,19.5143,19.4774,19.5051,370820.0
2017-10-02 13:00:00,21.13,21.16,21.11,21.16,355244.0,19.5051,19.5328,19.4866,19.5328,355244.0
2017-10-02 14:00:00,21.16,21.19,21.14,21.18,541252.0,19.5328,19.5604,19.5143,19.5512,541252.0
2017-10-02 15:00:00,21.18,21.2,21.14,21.19,2087168.0,19.5512,19.5697,19.5143,19.5604,2087168.0
2017-10-03 09:30:00,21.25,21.3,21.18,21.23,267236.0,19.6158,19.662,19.5512,19.5974,267236.0
2017-10-03 10:00:00,21.21,21.23,21.2,21.21,296224.0,19.5789,19.5974,19.5697,19.5789,296224.0
2017-10-03 11:00:00,21.21,21.21,21.18,21.18,234168.0,19.5789,19.5789,19.5512,19.5512,234168.0
2017-10-03 12:00:00,21.18,21.23,21.18,21.2,238680.0,19.5512,19.5974,19.5512,19.5697,238680.0
2017-10-03 13:00:00,21.2,21.25,21.2,21.25,378300.0,19.5697,19.6158,19.5697,19.6158,378300.0
2017-10-03 14:00:00,21.25,21.3,21.24,21.28,205128.0,19.6158,19.662,19.6066,19.6435,205128.0
2017-10-03 15:00:00,21.28,21.29,21.24,21.25,983088.0,19.6435,19.6528,19.6066,19.6158,983088.0
2017-10-04 09:30:00,21.25,21.34,21.19,21.34,170584.0,19.6158,19.6989,19.5604,19.6989,170584.0
2017-10-04 10:00:00,21.34,21.39,21.27,21.35,659044.0,19.6989,19.7451,19.6343,19.7081,659044.0
2017-10-04 11:00:00,21.36,21.4,21.34,21.4,378576.0,19.7174,19.7543,19.6989,19.7543,378576.0
2017-10-04 12:00:00,21.4,21.43,21.36,21.36,380344.0,19.7543,19.782,19.7174,19.7174,380344.0
2017-10-04 13:00:00,21.36,21.41,21.36,21.4,406500.0,19.7174,19.7635,19.7174,19.7543,406500.0
2017-10-04 14:00:00,21.4,21.46,21.4,21.44,336752.0,19.7543,19.8097,19.7543,19.7912,336752.0
2017-10-04 15:00:00,21.44,21.47,21.42,21.43,800576.0,19.7912,19.8189,19.7728,19.782,800576.0
2017-10-05 09:30:00,21.51,21.57,21.42,21.44,299628.0,19.8558,19.9112,19.7728,19.7912,299628.0
2017-10-05 10:00:00,21.44,21.5,21.44,21.48,320984.0,19.7912,19.8466,19.7912,19.8281,320984.0
2017-10-05 11:00:00,21.48,21.51,21.46,21.5,240364.0,19.8281,19.8558,19.8097,19.8466,240364.0
2017-10-05 12:00:00,21.5,21.56,21.45,21.46,455148.0,19.8466,19.902,19.8005,19.8097,455148.0
2017-10-05 13:00:00,21.46,21.53,21.46,21.53,284968.0,19.8097,19.8743,19.8097,19.8743,284968.0
2017-10-05 14:00:00,21.53,21.54,21.51,21.53,376736.0,19.8743,19.8835,19.8558,19.8743,376736.0
2017-10-05 15:00:00,21.53,21.58,21.53,21.57,1011144.0,19.8743,19.9205,19.8743,19.9112,1011144.0
2017-10-06 09:30:00,21.53,21.59,21.5,21.59,203020.0,19.8743,19.9297,19.8466,19.9297,203020.0
2017-10-06 10:00:00,21.59,21.61,21.52,21.54,303292.0,19.9297,19.9481,19.8651,19.8835,303292.0
2017-10-06 11:00:00,21.54,21.57,21.53,21.53,248532.0,19.8835,19.9112,19.8743,19.8743,248532.0
2017-10-06 12:00:00,21.53,21.58,21.53,21.56,222660.0,19.8743,19.9205,19.8743,19.902,222660.0
2017-10-06 13:00:00,21.56,21.58,21.53,21.58,218624.0,19.902,19.9205,19.8743,19.9205,218624.0
2017-10-06 14:00:00,21.58,21.62,21.58,21.62,247216.0,19.9205,19.9574,19.9205,19.9574,247216.0
2017-10-06 15:00:00,21.62,21.65,21.62,21.64,865312.0,19.9574,19.9851,19.9574,19.9758,865312.0
2017-10-09 09:30:00,21.65,21.69,21.63,21.66,249468.0,19.9851,20.022,19.9666,19.9943,249468.0
2017-10-09 10:00:00,21.67,21.7,21.65,21.69,182240.0,20.0035,20.0312,19.9851,20.022,182240.0
2017-10-09 11:00:00,21.69,21.7,21.67,21.68,128096.0,20.022,20.0312,20.0035,20.0128,128096.0
2017-10-09 12:00:00,21.68,21.68,21.63,21.64,137136.0,20.0128,20.0128,19.9666,19.9758,137136.0
2017-10-09 13:00:00,21.64,21.65,21.61,21.63,198544.0,19.9758,19.9851,19.9481,19.9666,198544.0
2017-10-09 14:00:00,21.64,21.65,21.6,21.61,270688.0,19.9758,19.9851,19.9389,19.9481,270688.0
2017-10-09 15:00:00,21.61,21.66,21.58,21.64,1114044.0,19.9481,19.9943,19.9205,19.9758,1114044.0
2017-10-10 09:30:00,21.66,21.67,21.63,21.67,148764.0,19.9943,20.0035,19.9666,20.0035,148764.0
2017-10-10 10:00:00,21.67,21.74,21.66,21.74,367160.0,20.0035,20.0681,19.9943,20.0681,367160.0
2017-10-10 11:00:00,21.74,21.77,21.71,21.72,221592.0,20.0681,20.0958,20.0405,20.0497,221592.0
2017-10-10 12:00:00,21.72,21.73,21.66,21.67,383784.0,20.0497,20.0589,19.9943,20.0035,383784.0
2017-10-10 13:00:00,21.67,21.74,21.66,21.74,312988.0,20.0035,20.0681,19.9943,20.0681,312988.0
2017-10-10 14:00:00,21.74,21.75,21.71,21.72,249940.0,20.0681,20.0774,20.0405,20.0497,249940.0
2017-10-10 15:00:00,21.72,21.76,21.72,21.75,539928.0,20.0497,20.0866,20.0497,20.0774,539928.0
2017-10-11 09:30:00,21.75,21.75,21.65,21.69,227276.0,20.0774,20.0774,19.9851,20.022,227276.0
2017-10-11 10:00:00,21.7,21.7,21.66,21.66,320316.0,20.0312,20.0312,19.9943,19.9943,320316.0
2017-10-11 11:00:00,21.66,21.71,21.65,21.67,181160.0,19.9943,20.0405,19.9851,20.0035,181160.0
2017-10-11 12:00:00,21.67,21.69,21.66,21.67,227868.0,20.0035,20.022,19.9943,20.0035,227868.0
2017-10-11 13:00:00,21.67,21.68,21.63,21.65,204120.0,20.0035,20.0128,19.9666,19.9851,204120.0
2017-10-11 14:00:00,21.65,21.69,21.65,21.67,222104.0,19.9851,20.022,19.9851,20.0035,222104.0
2017-10-11 15:00:00,21.67,21.7,21.67,21.69,582400.0,20.0035,20.0312,20.0035,20.022,582400.0
2017-10-12 09:30:00,21.69,21.81,21.68,21.81,99516.0,20.022,20.1328,20.0128,20.1328,99516.0
2017-10-12 10:00:00,21.81,21.86,21.79,21.85,163320.0,20.1328,20.1789,20.1143,20.1697,163320.0
2017-10-12 11:00:00,21.84,21.86,21.81,21.85,145868.0,20.1605,20.1789,20.1328,20.1697,145868.0
2017-10-12 12:00:00,21.85,21.9,21.85,21.89,151540.0,20.1697,20.2158,20.1697,20.2066,151540.0
2017-10-12 13:00:00,21.9,21.93,21.9,21.92,128364.0,20.2158,20.2435,20.2158,20.2343,128364.0
2017-10-12 14:00:00,21.92,21.93,21.91,21.93,195624.0,20.2343,20.2435,20.2251,20.2435,195624.0
2017-10-12 15:00:00,21.93,21.95,21.9,21.94,819644.0,20.2435,20.262,20.2158,20.2528,819644.0
2017-10-13 09:30:00,21.98,22.0,21.84,21.89,259140.0,20.2897,20.3082,20.1605,20.2066,259140.0
2017-10-13 10:00:00,21.89,21.97,21.86,21.88,334924.0,20.2066,20.2805,20.1789,20.1974,334924.0
2017-10-13 11:00:00,21.88,21.92,21.85,21.86,218944.0,20.1974,20.2343,20.1697,20.1789,218944.0
2017-10-13 12:00:00,21.86,21.86,21.84,21.84,308400.0,20.1789,20.1789,20.1605,20.1605,308400.0
2017-10-13 13:00:00,21.84,21.84,21.81,21.81,377580.0,20.1605,20.1605,20.1328,20.1328,377580.0
2017-10-13 14:00:00,21.81,21.85,21.8,21.81,393020.0,20.1328,20.1697,20.1235,20.1328,393020.0
2017-10-13 15:00:00,21.81,21.82,21.77,21.8,1217080.0,20.1328,20.142,20.0958,20.1235,1217080.0
2017-10-16 09:30:00,21.85,21.87,21.73,21.74,245872.0,20.1697,20.1882,20.0589,20.0681,245872.0
2017-10-16 10:00:00,21.74,21.78,21.7,21.74,291920.0,20.0681,20.1051,20.0312,20.0681,291920.0
2017-10-16 11:00:00,21.74,21.78,21.73,21.77,248360.0,20.0681,20.1051,20.0589,20.0958,248360.0
2017-10-16 12:00:00,21.77,21.82,21.75,21.75,336204.0,20.0958,20.142,20.0774,20.0774,336204.0
2017-10-16 13:00:00,21.75,21.76,21.74,21.75,514752.0,20.0774,20.0866,20.0681,20.0774,514752.0
2017-10-16 14:00:00,21.75,21.75,21.74,21.75,386416.0,20.0774,20.0774,20.0681,20.0774,386416.0
2017-10-16 15:00:00,21.75,21.76,21.73,21.74,1302852.0,20.0774,20.0866,20.0589,20.0681,1302852.0
2017-10-17 09:30:00,21.75,21.76,21.67,21.72,141308.0,20.0774,20.0866,20.0035,20.0497,141308.0
2017-10-17 10:00:00,21.71,21.72,21.67,21.69,309392.0,20.0405,20.0497,20.0035,20.022,309392.0
2017-10-17 11:00:00,21.68,21.72,21.68,21.69,279876.0,20.0128,20.0497,20.0128,20.022,279876.0
2017-10-17 12:00:00,21.69,21.7,21.64,21.65,126124.0,20.022,20.0312,19.9758,19.9851,126124.0
2017-10-17 13:00:00,21.65,21.66,21.62,21.64,212108.0,19.9851,19.9943,19.9574,19.9758,212108.0
2017-10-17 14:00:00,21.64,21.7,21.64,21.68,346204.0,19.9758,20.0312,19.9758,20.0128,346204.0
2017-10-17 15:00:00,21.68,21.7,21.66,21.68,1347220.0,20.0128,20.0312,19.9943,20.0128,1347220.0
2017-10-18 09:30:00,21.69,21.69,21.56,21.57,209460.0,20.022,20.022,19.902,19.9112,209460.0
2017-10-18 10:00:00,21.57,21.68,21.56,21.67,424036.0,19.9112,20.0128,19.902,20.0035,424036.0
2017-10-18 11:00:00,21.68,21.68,21.63,21.65,237368.0,20.0128,20.0128,19.9666,19.9851,237368.0
2017-10-18 12:00:00,21.65,21.66,21.61,21.62,330232.0,19.9851,19.9943,19.9481,19.9574,330232.0
2017-10-18 13:00:00,21.62,21.67,21.62,21.66,386012.0,19.9574,20.0035,19.9574,19.9943,386012.0
2017-10-18 14:00:00,21.66,21.72,21.66,21.68,335676.0,19.9943,20.0497,19.9943,20.0128,335676.0
2017-10-18 15:00:00,21.68,21.69,21.62,21.65,1003156.0,20.0128,20.022,19.9574,19.9851,1003156.0
2017-10-19 09:30:00,21.59,21.62,21.35,21.42,728336.0,19.9297,19.9574,19.7081,19.7728,728336.0
2017-10-19 10:00:00,21.42,21.55,21.38,21.53,1291032.0,19.7728,19.8928,19.7358,19.8743,1291032.0
2017-10-19 11:00:00,21.53,21.61,21.51,21.57,312060.0,19.8743,19.9481,19.8558,19.9112,312060.0
2017-10-19 12:00:00,21.57,21.59,21.54,21.54,229068.0,19.9112,19.9297,19.8835,19.8835,229068.0
2017-10-19 13:00:00,21.54,21.55,21.53,21.53,312144.0,19.8835,19.8928,19.8743,19.8743,312144.0
2017-10-19 14:00:00,21.53,21.54,21.5,21.51,404136.0,19.8743,19.8835,19.8466,19.8558,404136.0
2017-10-19 15:00:00,21.51,21.53,21.47,21.53,1143200.0,19.8558,19.8743,19.8189,19.8743,1143200.0
2017-10-20 09:30:00,21.67,21.74,21.55,21.57,735716.0,20.0035,20.0681,19.8928,19.9112,735716.0
2017-10-20 10:00:00,21.57,21.66,21.5,21.59,763684.0,19.9112,19.9943,19.8466,19.9297,763684.0
2017-10-20 11:00:00,21.59,21.61,21.58,21.6,423304.0,19.9297,19.9481,19.9205,19.9389,423304.0
2017-10-20 12:00:00,21.61,21.65,21.6,21.61,385352.0,19.9481,19.9851,19.9389,19.9481,385352.0
2017-10-20 13:00:00,21.61,21.65,21.59,21.62,316032.0,19.9481,19.9851,19.9297,19.9574,316032.0
2017-10-20 14:00:00,21.63,21.67,21.63,21.65,348440.0,19.9666,20.0035,19.9666,19.9851,348440.0
2017-10-20 15:00:00,21.65,21.67,21.61,21.64,905988.0,19.9851,20.0035,19.9481,19.9758,905988.0
2017-10-23 09:30:00,21.74,21.74,21.59,21.59,134564.0,20.0681,20.0681,19.9297,19.9297,134564.0
2017-10-23 10:00:00,21.58,21.67,21.56,21.65,264380.0,19.9205,20.0035,19.902,19.9851,264380.0
2017-10-23 11:00:00,21.65,21.67,21.6,21.63,212908.0,19.9851,20.0035,19.9389,19.9666,212908.0
2017-10-23 12:00:00,21.64,21.7,21.62,21.7,258116.0,19.9758,20.0312,19.9574,20.0312,258116.0
2017-10-23 13:00:00,21.69,21.69,21.61,21.62,280308.0,20.022,20.022,19.9481,19.9574,280308.0
2017-10-23 14:00:00,21.62,21.65,21.57,21.59,462672.0,19.9574,19.9851,19.9112,19.9297,462672.0
2017-10-23 15:00:00,21.59,21.6,21.54,21.59,1140704.0,19.9297,19.9389,19.8835,19.9297,1140704.0
2017-10-24 09:30:00,21.66,21.7,21.57,21.58,169996.0,19.9943,20.0312,19.9112,19.9205,169996.0
2017-10-24 10:00:00,21.58,21.69,21.58,21.69,270160.0,19.9205,20.022,19.9205,20.022,270160.0
2017-10-24 11:00:00,21.69,21.7,21.64,21.68,439672.0,20.022,20.0312,19.9758,20.0128,439672.0
2017-10-24 12:00:00,21.68,21.72,21.67,21.71,325844.0,20.0128,20.0497,20.0035,20.0405,325844.0
2017-10-24 13:00:00,21.71,21.72,21.68,21.72,294256.0,20.0405,20.0497,20.0128,20.0497,294256.0
2017-10-24 14:00:00,21.71,21.76,21.71,21.72,418048.0,20.0405,20.0866,20.0405,20.0497,418048.0
2017-10-24 15:00:00,21.72,21.72,21.63,21.66,1259964.0,20.0497,20.0497,19.9666,19.9943,1259964.0
2017-10-25 09:30:00,21.89,22.05,21.68,21.81,529436.0,20.2066,20.3543,20.0128,20.1328,529436.0
2017-10-25 10:00:00,21.81,21.85,21.66,21.83,451144.0,20.1328,20.1697,19.9943,20.1512,451144.0
2017-10-25 11:00:00,21.83,21.94,21.78,21.85,542476.0,20.1512,20.2528,20.1051,20.1697,542476.0
2017-10-25 12:00:00,21.85,21.85,21.69,21.74,584880.0,20.1697,20.1697,20.022,20.0681,584880.0
2017-10-25 13:00:00,21.75,21.79,21.63,21.74,854544.0,20.0774,20.1143,19.9666,20.0681,854544.0
2017-10-25 14:00:00,21.74,21.82,21.71,21.82,820256.0,20.0681,20.142,20.0405,20.142,820256.0
2017-10-25 15:00:00,21.81,21.87,21.78,21.81,1390896.0,20.1328,20.1882,20.1051,20.1328,1390896.0
2017-10-26 09:30:00,21.81,21.82,21.57,21.64,562568.0,20.1328,20.142,19.9112,19.9758,562568.0
2017-10-26 10:00:00,21.65,21.65,21.52,21.55,493164.0,19.9851,19.9851,19.8651,19.8928,493164.0
2017-10-26 11:00:00,21.55,21.56,21.43,21.47,1057264.0,19.8928,19.902,19.782,19.8189,1057264.0
2017-10-26 12:00:00,21.47,21.54,21.45,21.53,732344.0,19.8189,19.8835,19.8005,19.8743,732344.0
2017-10-26 13:00:00,21.53,21.53,21.43,21.44,655280.0,19.8743,19.8743,19.782,19.7912,655280.0
2017-10-26 14:00:00,21.45,21.51,21.43,21.46,862464.0,19.8005,19.8558,19.782,19.8097,862464.0
2017-10-26 15:00:00,21.46,21.47,21.38,21.38,1875540.0,19.8097,19.8189,19.7358,19.7358,1875540.0
2017-10-27 09:30:00,21.38,21.5,21.38,21.4,626576.0,19.7358,19.8466,19.7358,19.7543,626576.0
2017-10-27 10:00:00,21.4,21.45,21.36,21.42,381644.0,19.7543,19.8005,19.7174,19.7728,381644.0
2017-10-27 11:00:00,21.42,21.52,21.42,21.52,471016.0,19.7728,19.8651,19.7728,19.8651,471016.0
2017-10-27 12:00:00,21.52,21.61,21.52,21.61,303788.0,19.8651,19.9481,19.8651,19.9481,303788.0
2017-10-27 13:00:00,21.61,21.61,21.56,21.59,458772.0,19.9481,19.9481,19.902,19.9297,458772.0
2017-10-27 14:00:00,21.59,21.61,21.56,21.59,538640.0,19.9297,19.9481,19.902,19.9297,538640.0
2017-10-27 15:00:00,21.58,21.65,21.58,21.65,1240812.0,19.9205,19.9851,19.9205,19.9851,1240812.0
2017-10-30 09:30:00,21.61,21.64,21.52,21.54,185816.0,19.9481,19.9758,19.8651,19.8835,185816.0
2017-10-30 10:00:00,21.56,21.56,21.42,21.47,341524.0,19.902,19.902,19.7728,19.8189,341524.0
2017-10-30 11:00:00,21.48,21.49,21.43,21.47,277216.0,19.8281,19.8374,19.782,19.8189,277216.0
2017-10-30 12:00:00,21.48,21.51,21.46,21.49,314528.0,19.8281,19.8558,19.8097,19.8374,314528.0
2017-10-30 13:00:00,21.49,21.5,21.43,21.43,279272.0,19.8374,19.8466,19.782,19.782,279272.0
2017-10-30 14:00:00,21.44,21.48,21.44,21.45,428724.0,19.7912,19.8281,19.7912,19.8005,428724.0
2017-10-30 15:00:00,21.45,21.46,21.41,21.44,916668.0,19.8005,19.8097,19.7635,19.7912,916668.0
2017-10-31 09:30:00,21.53,21.56,21.49,21.55,225732.0,19.8743,19.902,19.8374,19.8928,225732.0
2017-10-31 10:00:00,21.54,21.63,21.53,21.62,508664.0,19.8835,19.9666,19.8743,19.9574,508664.0
2017-10-31 11:00:00,21.63,21.73,21.62,21.71,396940.0,19.9666,20.0589,19.9574,20.0405,396940.0
2017-10-31 12:00:00,21.71,21.74,21.66,21.71,333404.0,20.0405,20.0681,19.9943,20.0405,333404.0
2017-10-31 13:00:00,21.71,21.74,21.7,21.74,287316.0,20.0405,20.0681,20.0312,20.0681,287316.0
2017-10-31 14:00:00,21.74,21.79,21.72,21.75,538364.0,20.0681,20.1143,20.0497,20.0774,538364.0
2017-10-31 15:00:00,21.75,21.78,21.72,21.75,1156416.0,20.0774,20.1051,20.0497,20.0774,1156416.0
2017-11-01 09:30:00,21.89,21.96,21.78,21.82,313548.0,20.2066,20.2712,20.1051,20.142,313548.0
2017-11-01 10:00:00,21.81,21.84,21.7,21.78,470524.0,20.1328,20.1605,20.0312,20.1051,470524.0
2017-11-01 11:00:00,21.78,21.78,21.68,21.7,629444.0,20.1051,20.1051,20.0128,20.0312,629444.0
2017-11-01 12:00:00,21.7,21.75,21.69,21.74,368768.0,20.0312,20.0774,20.022,20.0681,368768.0
2017-11-01 13:00:00,21.74,21.74,21.69,21.73,342116.0,20.0681,20.0681,20.022,20.0589,342116.0
2017-11-01 14:00:00,21.73,21.78,21.71,21.78,447708.0,20.0589,20.1051,20.0405,20.1051,447708.0
2017-11-01 15:00:00,21.78,21.81,21.71,21.72,1281340.0,20.1051,20.1328,20.0405,20.0497,1281340.0
2017-11-02 09:30:00,21.75,21.85,21.73,21.84,261652.0,20.0774,20.1697,20.0589,20.1605,261652.0
2017-11-02 10:00:00,21.84,21.9,21.74,21.88,730580.0,20.1605,20.2158,20.0681,20.1974,730580.0
2017-11-02 11:00:00,21.88,21.93,21.85,21.9,572280.0,20.1974,20.2435,20.1697,20.2158,572280.0
2017-11-02 12:00:00,21.91,21.95,21.89,21.93,422448.0,20.2251,20.262,20.2066,20.2435,422448.0
2017-11-02 13:00:00,21.93,21.96,21.88,21.93,599408.0,20.2435,20.2712,20.1974,20.2435,599408.0
2017-11-02 14:00:00,21.93,21.97,21.91,21.91,402848.0,20.2435,20.2805,20.2251,20.2251,402848.0
2017-11-02 15:00:00,21.91,21.94,21.88,21.9,1336404.0,20.2251,20.2528,20.1974,20.2158,1336404.0
2017-11-03 09:30:00,21.91,21.95,21.7,21.7,306396.0,20.2251,20.262,20.0312,20.0312,306396.0
2017-11-03 10:00:00,21.71,21.83,21.69,21.81,222684.0,20.0405,20.1512,20.022,20.1328,222684.0
2017-11-03 11:00:00,21.81,21.82,21.76,21.81,209600.0,20.1328,20.142,20.0866,20.1328,209600.0
2017-11-03 12:00:00,21.81,21.85,21.81,21.85,163116.0,20.1328,20.1697,20.1328,20.1697,163116.0
2017-11-03 13:00:00,21.85,21.85,21.79,21.79,319828.0,20.1697,20.1697,20.1143,20.1143,319828.0
2017-11-03 14:00:00,21.8,21.8,21.74,21.78,303276.0,20.1235,20.1235,20.0681,20.1051,303276.0
2017-11-03 15:00:00,21.77,21.86,21.77,21.84,954380.0,20.0958,20.1789,20.0958,20.1605,954380.0
2017-11-06 09:30:00,21.83,21.9,21.8,21.9,201488.0,20.1512,20.2158,20.1235,20.2158,201488.0
2017-11-06 10:00:00,21.9,21.91,21.83,21.84,337280.0,20.2158,20.2251,20.1512,20.1605,337280.0
2017-11-06 11:00:00,21.84,21.87,21.82,21.83,317492.0,20.1605,20.1882,20.142,20.1512,317492.0
2017-11-06 12:00:00,21.83,21.84,21.8,21.82,173748.0,20.1512,20.1605,20.1235,20.142,173748.0
2017-11-06 13:00:00,21.82,21.83,21.78,21.82,270164.0,20.142,20.1512,20.1051,20.142,270164.0
2017-11-06 14:00:00,21.82,21.85,21.81,21.84,281692.0,20.142,20.1697,20.1328,20.1605,281692.0
2017-11-06 15:00:00,21.84,21.85,21.81,21.82,887640.0,20.1605,20.1697,20.1328,20.142,887640.0
2017-11-07 09:30:00,21.8,21.92,21.78,21.83,165492.0,20.1235,20.2343,20.1051,20.1512,165492.0
2017-11-07 10:00:00,21.82,21.93,21.79,21.89,363388.0,20.142,20.2435,20.1143,20.2066,363388.0
2017-11-07 11:00:00,21.89,21.91,21.81,21.81,154968.0,20.2066,20.2251,20.1328,20.1328,154968.0
2017-11-07 12:00:00,21.82,21.86,21.81,21.84,122372.0,20.142,20.1789,20.1328,20.1605,122372.0
2017-11-07 13:00:00,21.85,21.86,21.83,21.84,153636.0,20.1697,20.1789,20.1512,20.1605,153636.0
2017-11-07 14:00:00,21.84,21.84,21.81,21.83,231300.0,20.1605,20.1605,20.1328,20.1512,231300.0
2017-11-07 15:00:00,21.83,21.86,21.81,21.86,847720.0,20.1512,20.1789,20.1328,20.1789,847720.0
2017-11-08 09:30:00,21.84,21.9,21.78,21.85,122836.0,20.1605,20.2158,20.1051,20.1697,122836.0
2017-11-08 10:00:00,21.85,21.93,21.85,21.92,256672.0,20.1697,20.2435,20.1697,20.2343,256672.0
2017-11-08 11:00:00,21.92,21.93,21.86,21.9,174968.0,20.2343,20.2435,20.1789,20.2158,174968.0
2017-11-08 12:00:00,21.9,21.93,21.9,21.93,233776.0,20.2158,20.2435,20.2158,20.2435,233776.0
2017-11-08 13:00:00,21.93,21.95,21.89,21.91,157620.0,20.2435,20.262,20.2066,20.2251,157620.0
2017-11-08 14:00:00,21.92,21.96,21.92,21.96,191896.0,20.2343,20.2712,20.2343,20.2712,191896.0
2017-11-08 15:00:00,21.96,21.96,21.89,21.93,902036.0,20.2712,20.2712,20.2066,20.2435,902036.0
2017-11-09 09:30:00,21.8,21.85,21.72,21.77,164596.0,20.1235,20.1697,20.0497,20.0958,164596.0
2017-11-09 10:00:00,21.78,21.83,21.74,21.8,365480.0,20.1051,20.1512,20.0681,20.1235,365480.0
2017-11-09 11:00:00,21.8,21.8,21.63,21.66,260904.0,20.1235,20.1235,19.9666,19.9943,260904.0
2017-11-09 12:00:00,21.65,21.65,21.54,21.57,215576.0,19.9851,19.9851,19.8835,19.9112,215576.0
2017-11-09 13:00:00,21.58,21.65,21.55,21.6,352864.0,19.9205,19.9851,19.8928,19.9389,352864.0
2017-11-09 14:00:00,21.6,21.68,21.6,21.67,240544.0,19.9389,20.0128,19.9389,20.0035,240544.0
2017-11-09 15:00:00,21.67,21.72,21.65,21.68,778452.0,20.0035,20.0497,19.9851,20.0128,778452.0
2017-11-10 09:30:00,21.67,21.8,21.65,21.71,154360.0,20.0035,20.1235,19.9851,20.0405,154360.0
2017-11-10 10:00:00,21.71,21.86,21.69,21.86,412540.0,20.0405,20.1789,20.022,20.1789,412540.0
2017-11-10 11:00:00,21.85,21.9,21.84,21.87,397860.0,20.1697,20.2158,20.1605,20.1882,397860.0
2017-11-10 12:00:00,21.87,21.93,21.86,21.93,642792.0,20.1882,20.2435,20.1789,20.2435,642792.0
2017-11-10 13:00:00,21.93,22.0,21.93,21.98,437964.0,20.2435,20.3082,20.2435,20.2897,437964.0
2017-11-10 14:00:00,21.98,22.08,21.98,22.08,483392.0,20.2897,20.382,20.2897,20.382,483392.0
2017-11-10 15:00:00,22.08,22.09,22.06,22.08,1057940.0,20.382,20.3912,20.3635,20.382,1057940.0
2017-11-13 09:30:00,22.0,22.09,21.98,22.02,669176.0,20.3082,20.3912,20.2897,20.3266,669176.0
2017-11-13 10:00:00,22.03,22.06,21.97,22.03,350280.0,20.3358,20.3635,20.2805,20.3358,350280.0
2017-11-13 11:00:00,22.03,22.12,22.01,22.08,383560.0,20.3358,20.4189,20.3174,20.382,383560.0
2017-11-13 12:00:00,22.07,22.13,22.07,22.11,185372.0,20.3728,20.4282,20.3728,20.4097,185372.0
2017-11-13 13:00:00,22.11,22.16,22.09,22.12,320800.0,20.4097,20.4558,20.3912,20.4189,320800.0
2017-11-13 14:00:00,22.12,22.14,22.11,22.12,314908.0,20.4189,20.4374,20.4097,20.4189,314908.0
2017-11-13 15:00:00,22.12,22.13,22.08,22.12,944468.0,20.4189,20.4282,20.382,20.4189,944468.0
2017-11-14 09:30:00,22.07,22.13,22.03,22.07,179040.0,20.3728,20.4282,20.3358,20.3728,179040.0
2017-11-14 10:00:00,22.07,22.23,22.02,22.23,488604.0,20.3728,20.5205,20.3266,20.5205,488604.0
2017-11-14 11:00:00,22.23,22.28,22.2,22.25,399720.0,20.5205,20.5666,20.4928,20.5389,399720.0
2017-11-14 12:00:00,22.25,22.29,22.21,22.21,273156.0,20.5389,20.5759,20.502,20.502,273156.0
2017-11-14 13:00:00,22.21,22.26,22.2,22.24,350812.0,20.502,20.5482,20.4928,20.5297,350812.0
2017-11-14 14:00:00,22.25,22.25,22.22,22.23,521976.0,20.5389,20.5389,20.5112,20.5205,521976.0
2017-11-14 15:00:00,22.23,22.25,22.21,22.25,1118352.0,20.5205,20.5389,20.502,20.5389,1118352.0
2017-11-15 09:30:00,22.18,22.22,22.05,22.1,208384.0,20.4743,20.5112,20.3543,20.4005,208384.0
2017-11-15 10:00:00,22.1,22.21,22.07,22.18,439220.0,20.4005,20.502,20.3728,20.4743,439220.0
2017-11-15 11:00:00,22.18,22.2,22.11,22.12,478212.0,20.4743,20.4928,20.4097,20.4189,478212.0
2017-11-15 12:00:00,22.12,22.13,22.09,22.11,334304.0,20.4189,20.4282,20.3912,20.4097,334304.0
2017-11-15 13:00:00,22.11,22.13,22.1,22.13,335780.0,20.4097,20.4282,20.4005,20.4282,335780.0
2017-11-15 14:00:00,22.13,22.14,22.11,22.12,436568.0,20.4282,20.4374,20.4097,20.4189,436568.0
2017-11-15 15:00:00,22.11,22.15,22.09,22.11,1222964.0,20.4097,20.4466,20.3912,20.4097,1222964.0
2017-11-16 09:30:00,22.18,22.23,22.15,22.2,326024.0,20.4743,20.5205,20.4466,20.4928,326024.0
2017-11-16 10:00:00,22.2,22.34,22.2,22.31,442732.0,20.4928,20.622,20.4928,20.5943,442732.0
2017-11-16 11:00:00,22.31,22.37,22.31,22.36,226892.0,20.5943,20.6497,20.5943,20.6405,226892.0
2017-11-16 12:00:00,22.36,22.41,22.35,22.4,252664.0,20.6405,20.6866,20.6312,20.6774,252664.0
2017-11-16 13:00:00,22.4,22.42,22.34,22.36,302388.0,20.6774,20.6959,20.622,20.6405,302388.0
2017-11-16 14:00:00,22.36,22.41,22.31,22.32,417164.0,20.6405,20.6866,20.5943,20.6035,417164.0
2017-11-16 15:00:00,22.32,22.35,22.31,22.33,800036.0,20.6035,20.6312,20.5943,20.6128,800036.0
2017-11-17 09:30:00,22.28,22.41,22.23,22.36,330744.0,20.5666,20.6866,20.5205,20.6405,330744.0
2017-11-17 10:00:00,22.36,22.41,22.35,22.35,350844.0,20.6405,20.6866,20.6312,20.6312,350844.0
2017-11-17 11:00:00,22.35,22.37,22.31,22.36,249616.0,20.6312,20.6497,20.5943,20.6405,249616.0
2017-11-17 12:00:00,22.36,22.39,22.36,22.39,298376.0,20.6405,20.6682,20.6405,20.6682,298376.0
2017-11-17 13:00:00,22.39,22.41,22.38,22.4,291496.0,20.6682,20.6866,20.6589,20.6774,291496.0
2017-11-17 14:00:00,22.4,22.41,22.4,22.4,298868.0,20.6774,20.6866,20.6774,20.6774,298868.0
2017-11-17 15:00:00,22.4,22.43,22.38,22.38,1253548.0,20.6774,20.7051,20.6589,20.6589,1253548.0
2017-11-20 09:30:00,22.43,22.5,22.38,22.47,176120.0,20.7051,20.7697,20.6589,20.742,176120.0
2017-11-20 10:00:00,22.46,22.49,22.39,22.46,267132.0,20.7328,20.7605,20.6682,20.7328,267132.0
2017-11-20 11:00:00,22.46,22.53,22.45,22.46,360604.0,20.7328,20.7974,20.7235,20.7328,360604.0
2017-11-20 12:00:00,22.46,22.49,22.44,22.47,220020.0,20.7328,20.7605,20.7143,20.742,220020.0
2017-11-20 13:00:00,22.47,22.49,22.46,22.47,207344.0,20.742,20.7605,20.7328,20.742,207344.0
2017-11-20 14:00:00,22.47,22.47,22.42,22.42,265556.0,20.742,20.742,20.6959,20.6959,265556.0
2017-11-20 15:00:00,22.42,22.49,22.41,22.47,879728.0,20.6959,20.7605,20.6866,20.742,879728.0
2017-11-21 09:30:00,22.68,22.74,22.52,22.64,660380.0,20.9359,20.9912,20.7882,20.8989,660380.0
2017-11-21 10:00:00,22.63,22.75,22.6,22.73,540160.0,20.8897,21.0005,20.862,20.982,540160.0
2017-11-21 11:00:00,22.72,22.78,22.7,22.77,459152.0,20.9728,21.0282,20.9543,21.0189,459152.0
2017-11-21 12:00:00,22.77,22.79,22.71,22.73,459196.0,21.0189,21.0374,20.9636,20.982,459196.0
2017-11-21 13:00:00,22.73,22.79,22.71,22.77,566664.0,20.982,21.0374,20.9636,21.0189,566664.0
2017-11-21 14:00:00,22.77,22.78,22.71,22.74,499692.0,21.0189,21.0282,20.9636,20.9912,499692.0
2017-11-21 15:00:00,22.74,22.75,22.7,22.71,1335156.0,20.9912,21.0005,20.9543,20.9636,1335156.0
2017-11-22 09:30:00,22.71,22.74,22.57,22.6,212384.0,20.9636,20.9912,20.8343,20.862,212384.0
2017-11-22 10:00:00,22.6,22.61,22.54,22.6,304376.0,20.862,20.8712,20.8066,20.862,304376.0
2017-11-22 11:00:00,22.6,22.63,22.51,22.52,1536256.0,20.862,20.8897,20.7789,20.7882,1536256.0
2017-11-22 12:00:00,22.52,22.54,22.5,22.53,271760.0,20.7882,20.8066,20.7697,20.7974,271760.0
2017-11-22 13:00:00,22.53,22.54,22.51,22.52,260276.0,20.7974,20.8066,20.7789,20.7882,260276.0
2017-11-22 14:00:00,22.51,22.57,22.51,22.56,317352.0,20.7789,20.8343,20.7789,20.8251,317352.0
2017-11-22 15:00:00,22.56,22.56,22.47,22.48,982020.0,20.8251,20.8251,20.742,20.7512,982020.0
2017-11-24 09:30:00,22.5,22.67,22.48,22.65,243208.0,20.7697,20.9266,20.7512,20.9082,243208.0
2017-11-24 10:00:00,22.64,22.7,22.6,22.66,429024.0,20.8989,20.9543,20.862,20.9174,429024.0
2017-11-24 11:00:00,22.66,22.71,22.64,22.71,304804.0,20.9174,20.9636,20.8989,20.9636,304804.0
2017-11-24 12:00:00,22.71,22.77,22.68,22.74,811292.0,20.9636,21.0189,20.9359,20.9912,811292.0
2017-11-27 09:30:00,22.69,22.74,22.63,22.71,247464.0,20.9451,20.9912,20.8897,20.9636,247464.0
2017-11-27 10:00:00,22.71,22.74,22.66,22.66,451100.0,20.9636,20.9912,20.9174,20.9174,451100.0
2017-11-27 11:00:00,22.66,22.68,22.62,22.64,255164.0,20.9174,20.9359,20.8805,20.8989,255164.0
2017-11-27 12:00:00,22.64,22.68,22.64,22.65,302660.0,20.8989,20.9359,20.8989,20.9082,302660.0
2017-11-27 13:00:00,22.65,22.67,22.65,22.65,240892.0,20.9082,20.9266,20.9082,20.9082,240892.0
2017-11-27 14:00:00,22.65,22.66,22.61,22.63,527072.0,20.9082,20.9174,20.8712,20.8897,527072.0
2017-11-27 15:00:00,22.63,22.64,22.59,22.6,1044220.0,20.8897,20.8989,20.8528,20.862,1044220.0
2017-11-28 09:30:00,22.69,22.81,22.68,22.73,460128.0,20.9451,21.0559,20.9359,20.982,460128.0
2017-11-28 10:00:00,22.73,22.81,22.72,22.75,395520.0,20.982,21.0559,20.9728,21.0005,395520.0
2017-11-28 11:00:00,22.75,22.81,22.74,22.76,477452.0,21.0005,21.0559,20.9912,21.0097,477452.0
2017-11-28 12:00:00,22.75,22.78,22.73,22.73,520060.0,21.0005,21.0282,20.982,20.982,520060.0
2017-11-28 13:00:00,22.73,22.75,22.68,22.68,673404.0,20.982,21.0005,20.9359,20.9359,673404.0
2017-11-28 14:00:00,22.68,22.74,22.66,22.72,663880.0,20.9359,20.9912,20.9174,20.9728,663880.0
2017-11-28 15:00:00,22.72,22.78,22.71,22.76,1173632.0,20.9728,21.0282,20.9636,21.0097,1173632.0
2017-11-29 09:30:00,22.75,22.82,22.67,22.74,373828.0,21.0005,21.0651,20.9266,20.9912,373828.0
2017-11-29 10:00:00,22.74,22.74,22.46,22.5,658864.0,20.9912,20.9912,20.7328,20.7697,658864.0
2017-11-29 11:00:00,22.49,22.5,22.36,22.4,674336.0,20.7605,20.7697,20.6405,20.6774,674336.0
2017-11-29 12:00:00,22.4,22.48,22.37,22.47,477696.0,20.6774,20.7512,20.6497,20.742,477696.0
2017-11-29 13:00:00,22.47,22.57,22.45,22.56,357060.0,20.742,20.8343,20.7235,20.8251,357060.0
2017-11-29 14:00:00,22.56,22.59,22.47,22.49,593628.0,20.8251,20.8528,20.742,20.7605,593628.0
2017-11-29 15:00:00,22.49,22.51,22.43,22.44,1663176.0,20.7605,20.7789,20.7051,20.7143,1663176.0
2017-11-30 09:30:00,22.61,22.69,22.5,22.6,443980.0,20.8712,20.9451,20.7697,20.862,443980.0
2017-11-30 10:00:00,22.6,22.63,22.54,22.61,578876.0,20.862,20.8897,20.8066,20.8712,578876.0
2017-11-30 11:00:00,22.61,22.69,22.6,22.66,317552.0,20.8712,20.9451,20.862,20.9174,317552.0
2017-11-30 12:00:00,22.67,22.77,22.62,22.73,368864.0,20.9266,21.0189,20.8805,20.982,368864.0
2017-11-30 13:00:00,22.73,22.75,22.64,22.67,421800.0,20.982,21.0005,20.8989,20.9266,421800.0
2017-11-30 14:00:00,22.68,22.68,22.62,22.65,480432.0,20.9359,20.9359,20.8805,20.9082,480432.0
2017-11-30 15:00:00,22.65,22.69,22.63,22.65,1507204.0,20.9082,20.9451,20.8897,20.9082,1507204.0
2017-12-01 09:30:00,22.67,22.68,22.42,22.45,228872.0,20.9266,20.9359,20.6959,20.7235,228872.0
2017-12-01 10:00:00,22.45,22.5,22.41,22.45,387200.0,20.7235,20.7697,20.6866,20.7235,387200.0
2017-12-01 11:00:00,22.44,22.46,22.02,22.22,581408.0,20.7143,20.7328,20.3266,20.5112,581408.0
2017-12-01 12:00:00,22.23,22.26,22.14,22.25,407588.0,20.5205,20.5482,20.4374,20.5389,407588.0
2017-12-01 13:00:00,22.25,22.36,22.23,22.35,232212.0,20.5389,20.6405,20.5205,20.6312,232212.0
2017-12-01 14:00:00,22.35,22.42,22.33,22.36,319388.0,20.6312,20.6959,20.6128,20.6405,319388.0
2017-12-01 15:00:00,22.36,22.46,22.34,22.45,1098408.0,20.6405,20.7328,20.622,20.7235,1098408.0
2017-12-04 09:30:00,22.59,22.65,22.41,22.43,270952.0,20.8528,20.9082,20.6866,20.7051,270952.0
2017-12-04 10:00:00,22.44,22.44,22.14,22.21,335756.0,20.7143,20.7143,20.4374,20.502,335756.0
2017-12-04 11:00:00,22.2,22.24,22.12,22.22,677020.0,20.4928,20.5297,20.4189,20.5112,677020.0
2017-12-04 12:00:00,22.21,22.22,22.15,22.18,453856.0,20.502,20.5112,20.4466,20.4743,453856.0
2017-12-04 13:00:00,22.18,22.23,22.15,22.22,303944.0,20.4743,20.5205,20.4466,20.5112,303944.0
2017-12-04 14:00:00,22.23,22.24,22.17,22.24,326472.0,20.5205,20.5297,20.4651,20.5297,326472.0
2017-12-04 15:00:00,22.23,22.23,22.11,22.11,1105432.0,20.5205,20.5205,20.4097,20.4097,1105432.0
2017-12-05 09:30:00,22.13,22.13,21.99,22.02,305412.0,20.4282,20.4282,20.2989,20.3266,305412.0
2017-12-05 10:00:00,22.03,22.12,22.02,22.11,443112.0,20.3358,20.4189,20.3266,20.4097,443112.0
2017-12-05 11:00:00,22.1,22.18,22.1,22.13,333300.0,20.4005,20.4743,20.4005,20.4282,333300.0
2017-12-05 12:00:00,22.14,22.15,22.09,22.1,249572.0,20.4374,20.4466,20.3912,20.4005,249572.0
2017-12-05 13:00:00,22.1,22.13,22.09,22.13,256860.0,20.4005,20.4282,20.3912,20.4282,256860.0
2017-12-05 14:00:00,22.13,22.14,22.0,22.03,330240.0,20.4282,20.4374,20.3082,20.3358,330240.0
2017-12-05 15:00:00,22.03,22.08,22.01,22.04,1046972.0,20.3358,20.382,20.3174,20.3451,1046972.0
2017-12-06 09:30:00,21.91,22.07,21.85,22.0,238556.0,20.2251,20.3728,20.1697,20.3082,238556.0
2017-12-06 10:00:00,21.99,22.03,21.94,22.0,217424.0,20.2989,20.3358,20.2528,20.3082,217424.0
2017-12-06 11:00:00,22.0,22.04,21.95,21.95,286452.0,20.3082,20.3451,20.262,20.262,286452.0
2017-12-06 12:00:00,21.96,21.98,21.92,21.94,246544.0,20.2712,20.2897,20.2343,20.2528,246544.0
2017-12-06 13:00:00,21.94,21.98,21.92,21.96,200840.0,20.2528,20.2897,20.2343,20.2712,200840.0
2017-12-06 14:00:00,21.96,22.0,21.95,21.97,366876.0,20.2712,20.3082,20.262,20.2805,366876.0
2017-12-06 15:00:00,21.97,22.0,21.94,21.95,840128.0,20.2805,20.3082,20.2528,20.262,840128.0
2017-12-07 09:30:00,21.97,22.04,21.94,21.96,293228.0,20.2805,20.3451,20.2528,20.2712,293228.0
2017-12-07 10:00:00,21.96,21.99,21.92,21.94,538000.0,20.2712,20.2989,20.2343,20.2528,538000.0
2017-12-07 11:00:00,21.94,22.0,21.91,22.0,292904.0,20.2528,20.3082,20.2251,20.3082,292904.0
2017-12-07 12:00:00,22.0,22.03,21.98,22.02,271916.0,20.3082,20.3358,20.2897,20.3266,271916.0
2017-12-07 13:00:00,22.01,22.04,21.98,22.0,221336.0,20.3174,20.3451,20.2897,20.3082,221336.0
2017-12-07 14:00:00,22.0,22.02,21.96,22.0,279952.0,20.3082,20.3266,20.2712,20.3082,279952.0
2017-12-07 15:00:00,22.0,22.05,22.0,22.04,1096256.0,20.3082,20.3543,20.3082,20.3451,1096256.0
2017-12-08 09:30:00,22.16,22.26,22.16,22.23,159048.0,20.4558,20.5482,20.4558,20.5205,159048.0
2017-12-08 10:00:00,22.21,22.28,22.19,22.28,270716.0,20.502,20.5666,20.4835,20.5666,270716.0
2017-12-08 11:00:00,22.29,22.29,22.22,22.26,326436.0,20.5759,20.5759,20.5112,20.5482,326436.0
2017-12-08 12:00:00,22.26,22.3,22.26,22.29,243520.0,20.5482,20.5851,20.5482,20.5759,243520.0
2017-12-08 13:00:00,22.29,22.31,22.28,22.31,208980.0,20.5759,20.5943,20.5666,20.5943,208980.0
2017-12-08 14:00:00,22.31,22.32,22.24,22.25,312740.0,20.5943,20.6035,20.5297,20.5389,312740.0
2017-12-08 15:00:00,22.25,22.34,22.25,22.33,1491496.0,20.5389,20.622,20.5389,20.6128,1491496.0
2017-12-11 09:30:00,22.27,22.43,22.27,22.42,244012.0,20.5574,20.7051,20.5574,20.6959,244012.0
2017-12-11 10:00:00,22.41,22.46,22.27,22.28,383364.0,20.6866,20.7328,20.5574,20.5666,383364.0
2017-12-11 11:00:00,22.28,22.35,22.23,22.31,698852.0,20.5666,20.6312,20.5205,20.5943,698852.0
2017-12-11 12:00:00,22.3,22.38,22.3,22.34,288408.0,20.5851,20.6589,20.5851,20.622,288408.0
2017-12-11 13:00:00,22.34,22.36,22.31,22.33,200672.0,20.622,20.6405,20.5943,20.6128,200672.0
2017-12-11 14:00:00,22.33,22.33,22.28,22.31,219664.0,20.6128,20.6128,20.5666,20.5943,219664.0
2017-12-11 15:00:00,22.31,22.33,22.25,22.31,857872.0,20.5943,20.6128,20.5389,20.5943,857872.0
2017-12-12 09:30:00,22.31,22.34,22.24,22.33,96916.0,20.5943,20.622,20.5297,20.6128,96916.0
2017-12-12 10:00:00,22.33,22.38,22.29,22.31,193400.0,20.6128,20.6589,20.5759,20.5943,193400.0
2017-12-12 11:00:00,22.31,22.37,22.29,22.37,167496.0,20.5943,20.6497,20.5759,20.6497,167496.0
2017-12-12 12:00:00,22.37,22.42,22.34,22.38,254624.0,20.6497,20.6959,20.622,20.6589,254624.0
2017-12-12 13:00:00,22.39,22.44,22.38,22.43,321292.0,20.6682,20.7143,20.6589,20.7051,321292.0
2017-12-12 14:00:00,22.43,22.49,22.43,22.44,388784.0,20.7051,20.7605,20.7051,20.7143,388784.0
2017-12-12 15:00:00,22.44,22.46,22.4,22.42,1182576.0,20.7143,20.7328,20.6774,20.6959,1182576.0
2017-12-13 09:30:00,22.41,22.45,22.32,22.32,244728.0,20.6866,20.7235,20.6035,20.6035,244728.0
2017-12-13 10:00:00,22.31,22.46,22.27,22.4,306800.0,20.5943,20.7328,20.5574,20.6774,306800.0
2017-12-13 11:00:00,22.4,22.5,22.39,22.47,304304.0,20.6774,20.7697,20.6682,20.742,304304.0
2017-12-13 12:00:00,22.46,22.46,22.41,22.45,211080.0,20.7328,20.7328,20.6866,20.7235,211080.0
2017-12-13 13:00:00,22.44,22.45,22.38,22.39,194800.0,20.7143,20.7235,20.6589,20.6682,194800.0
2017-12-13 14:00:00,22.4,22.47,22.39,22.45,253228.0,20.6774,20.742,20.6682,20.7235,253228.0
2017-12-13 15:00:00,22.46,22.46,22.36,22.38,622272.0,20.7328,20.7328,20.6405,20.6589,622272.0
2017-12-14 09:30:00,22.42,22.48,22.4,22.44,177480.0,20.6959,20.7512,20.6774,20.7143,177480.0
2017-12-14 10:00:00,22.44,22.48,22.42,22.45,185148.0,20.7143,20.7512,20.6959,20.7235,185148.0
2017-12-14 11:00:00,22.46,22.48,22.43,22.45,131936.0,20.7328,20.7512,20.7051,20.7235,131936.0
2017-12-14 12:00:00,22.44,22.46,22.39,22.41,271260.0,20.7143,20.7328,20.6682,20.6866,271260.0
2017-12-14 13:00:00,22.41,22.45,22.4,22.43,246296.0,20.6866,20.7235,20.6774,20.7051,246296.0
2017-12-14 14:00:00,22.43,22.44,22.35,22.38,322496.0,20.7051,20.7143,20.6312,20.6589,322496.0
2017-12-14 15:00:00,22.38,22.39,22.31,22.32,681812.0,20.6589,20.6682,20.5943,20.6035,681812.0
2017-12-15 09:30:00,22.38,22.42,22.31,22.35,1247312.0,20.703,20.74,20.6382,20.6752,1247312.0
2017-12-15 10:00:00,22.35,22.37,22.29,22.31,262400.0,20.6752,20.6937,20.6197,20.6382,262400.0
2017-12-15 11:00:00,22.32,22.32,22.25,22.3,271652.0,20.6475,20.6475,20.5827,20.629,271652.0
2017-12-15 12:00:00,22.3,22.32,22.29,22.31,191124.0,20.629,20.6475,20.6197,20.6382,191124.0
2017-12-15 13:00:00,22.31,22.31,22.28,22.3,175544.0,20.6382,20.6382,20.6105,20.629,175544.0
2017-12-15 14:00:00,22.3,22.32,22.28,22.3,276220.0,20.629,20.6475,20.6105,20.629,276220.0
2017-12-15 15:00:00,22.31,22.33,22.24,22.28,995888.0,20.6382,20.6567,20.5735,20.6105,995888.0
2017-12-18 09:30:00,22.39,22.47,22.34,22.41,153532.0,20.7122,20.7862,20.666,20.7307,153532.0
2017-12-18 10:00:00,22.41,22.43,22.32,22.36,230580.0,20.7307,20.7492,20.6475,20.6845,230580.0
2017-12-18 11:00:00,22.36,22.44,22.33,22.42,233860.0,20.6845,20.7585,20.6567,20.74,233860.0
2017-12-18 12:00:00,22.43,22.46,22.39,22.39,274972.0,20.7492,20.777,20.7122,20.7122,274972.0
2017-12-18 13:00:00,22.39,22.45,22.38,22.39,211456.0,20.7122,20.7677,20.703,20.7122,211456.0
2017-12-18 14:00:00,22.38,22.39,22.31,22.38,323492.0,20.703,20.7122,20.6382,20.703,323492.0
2017-12-18 15:00:00,22.38,22.39,22.35,22.36,616392.0,20.703,20.7122,20.6752,20.6845,616392.0
2017-12-19 09:30:00,22.43,22.52,22.38,22.47,260892.0,20.7492,20.8325,20.703,20.7862,260892.0
2017-12-19 10:00:00,22.48,22.5,22.43,22.44,301532.0,20.7955,20.814,20.7492,20.7585,301532.0
2017-12-19 11:00:00,22.44,22.46,22.29,22.35,311232.0,20.7585,20.777,20.6197,20.6752,311232.0
2017-12-19 12:00:00,22.35,22.38,22.29,22.36,197320.0,20.6752,20.703,20.6197,20.6845,197320.0
2017-12-19 13:00:00,22.37,22.37,22.3,22.34,276716.0,20.6937,20.6937,20.629,20.666,276716.0
2017-12-19 14:00:00,22.34,22.34,22.25,22.26,387364.0,20.666,20.666,20.5827,20.592,387364.0
2017-12-19 15:00:00,22.26,22.28,22.2,22.2,1102796.0,20.592,20.6105,20.5365,20.5365,1102796.0
2017-12-20 09:30:00,22.29,22.29,22.15,22.2,271836.0,20.6197,20.6197,20.4902,20.5365,271836.0
2017-12-20 10:00:00,22.2,22.23,22.06,22.08,430520.0,20.5365,20.5642,20.4069,20.4255,430520.0
2017-12-20 11:00:00,22.09,22.19,22.08,22.16,398120.0,20.4347,20.5272,20.4255,20.4995,398120.0
2017-12-20 12:00:00,22.17,22.25,22.14,22.17,307160.0,20.5087,20.5827,20.481,20.5087,307160.0
2017-12-20 13:00:00,22.17,22.21,22.13,22.17,210972.0,20.5087,20.5457,20.4717,20.5087,210972.0
2017-12-20 14:00:00,22.17,22.19,22.16,22.18,331724.0,20.5087,20.5272,20.4995,20.518,331724.0
2017-12-20 15:00:00,22.18,22.19,22.15,22.16,862184.0,20.518,20.5272,20.4902,20.4995,862184.0
2017-12-21 09:30:00,22.27,22.27,22.11,22.11,104292.0,20.6012,20.6012,20.4532,20.4532,104292.0
2017-12-21 10:00:00,22.14,22.23,22.14,22.19,102088.0,20.481,20.5642,20.481,20.5272,102088.0
2017-12-21 11:00:00,22.19,22.22,22.17,22.18,105712.0,20.5272,20.555,20.5087,20.518,105712.0
2017-12-21 12:00:00,22.19,22.2,22.14,22.15,136288.0,20.5272,20.5365,20.481,20.4902,136288.0
2017-12-21 13:00:00,22.15,22.19,22.13,22.13,116776.0,20.4902,20.5272,20.4717,20.4717,116776.0
2017-12-21 14:00:00,22.14,22.14,22.11,22.14,157300.0,20.481,20.481,20.4532,20.481,157300.0
2017-12-21 15:00:00,22.14,22.14,22.09,22.11,894768.0,20.481,20.481,20.4347,20.4532,894768.0
2017-12-22 09:30:00,22.19,22.25,22.06,22.08,140824.0,20.5272,20.5827,20.4069,20.4255,140824.0
2017-12-22 10:00:00,22.09,22.17,22.01,22.03,260520.0,20.4347,20.5087,20.3607,20.3792,260520.0
2017-12-22 11:00:00,22.03,22.06,21.95,21.97,307100.0,20.3792,20.4069,20.3052,20.3237,307100.0
2017-12-22 12:00:00,21.97,22.04,21.97,22.03,125088.0,20.3237,20.3884,20.3237,20.3792,125088.0
2017-12-22 13:00:00,22.04,22.08,22.03,22.07,117072.0,20.3884,20.4255,20.3792,20.4162,117072.0
2017-12-22 14:00:00,22.06,22.08,22.04,22.08,238548.0,20.4069,20.4255,20.3884,20.4255,238548.0
2017-12-22 15:00:00,22.08,22.08,22.02,22.04,463044.0,20.4255,20.4255,20.3699,20.3884,463044.0
2017-12-26 09:30:00,22.02,22.02,21.86,21.9,102036.0,20.3699,20.3699,20.2219,20.2589,102036.0
2017-12-26 10:00:00,21.9,21.99,21.89,21.89,127444.0,20.2589,20.3422,20.2497,20.2497,127444.0
2017-12-26 11:00:00,21.89,21.92,21.86,21.89,95220.0,20.2497,20.2774,20.2219,20.2497,95220.0
2017-12-26 12:00:00,21.9,21.97,21.89,21.94,84840.0,20.2589,20.3237,20.2497,20.2959,84840.0
2017-12-26 13:00:00,21.95,21.95,21.91,21.95,105296.0,20.3052,20.3052,20.2682,20.3052,105296.0
2017-12-26 14:00:00,21.93,21.96,21.92,21.94,113756.0,20.2867,20.3144,20.2774,20.2959,113756.0
2017-12-26 15:00:00,21.94,21.96,21.92,21.95,430660.0,20.2959,20.3144,20.2774,20.3052,430660.0
2017-12-27 09:30:00,22.02,22.02,21.93,21.96,133888.0,20.3699,20.3699,20.2867,20.3144,133888.0
2017-12-27 10:00:00,21.95,22.02,21.94,22.0,282164.0,20.3052,20.3699,20.2959,20.3514,282164.0
2017-12-27 11:00:00,22.0,22.05,21.99,22.0,131804.0,20.3514,20.3977,20.3422,20.3514,131804.0
2017-12-27 12:00:00,22.0,22.01,21.94,21.96,128936.0,20.3514,20.3607,20.2959,20.3144,128936.0
2017-12-27 13:00:00,21.96,21.99,21.94,21.99,139360.0,20.3144,20.3422,20.2959,20.3422,139360.0
2017-12-27 14:00:00,21.99,21.99,21.94,21.97,244244.0,20.3422,20.3422,20.2959,20.3237,244244.0
2017-12-27 15:00:00,21.97,22.03,21.97,22.02,869520.0,20.3237,20.3792,20.3237,20.3699,869520.0
2017-12-28 09:30:00,22.06,22.08,21.98,21.99,119604.0,20.4069,20.4255,20.3329,20.3422,119604.0
2017-12-28 10:00:00,21.99,22.02,21.96,22.0,146072.0,20.3422,20.3699,20.3144,20.3514,146072.0
2017-12-28 11:00:00,22.0,22.04,21.98,22.03,153300.0,20.3514,20.3884,20.3329,20.3792,153300.0
2017-12-28 12:00:00,22.04,22.05,22.0,22.02,119100.0,20.3884,20.3977,20.3514,20.3699,119100.0
2017-12-28 13:00:00,22.02,22.06,22.02,22.05,247080.0,20.3699,20.4069,20.3699,20.3977,247080.0
2017-12-28 14:00:00,22.04,22.06,22.04,22.06,277372.0,20.3884,20.4069,20.3884,20.4069,277372.0
2017-12-28 15:00:00,22.06,22.16,22.05,22.15,1103224.0,20.4069,20.4995,20.3977,20.4902,1103224.0
2017-12-29 09:30:00,22.25,22.29,22.02,22.04,152088.0,20.5827,20.6197,20.3699,20.3884,152088.0
2017-12-29 10:00:00,22.05,22.05,21.91,21.93,291564.0,20.3977,20.3977,20.2682,20.2867,291564.0
2017-12-29 11:00:00,21.93,22.0,21.88,21.98,210112.0,20.2867,20.3514,20.2404,20.3329,210112.0
2017-12-29 12:00:00,21.99,22.0,21.97,22.0,167884.0,20.3422,20.3514,20.3237,20.3514,167884.0
2017-12-29 13:00:00,22.0,22.06,22.0,22.02,160608.0,20.3514,20.4069,20.3514,20.3699,160608.0
2017-12-29 14:00:00,22.02,22.03,21.99,22.0,232508.0,20.3699,20.3792,20.3422,20.3514,232508.0
2017-12-29 15:00:00,22.0,22.06,21.95,21.96,672780.0,20.3514,20.4069,20.3052,20.3144,672780.0
2018-01-02 09:30:00,22.12,22.21,21.98,22.05,183364.0,20.4625,20.5457,20.3329,20.3977,183364.0
2018-01-02 10:00:00,22.04,22.06,21.95,22.01,228436.0,20.3884,20.4069,20.3052,20.3607,228436.0
2018-01-02 11:00:00,22.01,22.03,21.93,21.95,242500.0,20.3607,20.3792,20.2867,20.3052,242500.0
2018-01-02 12:00:00,21.94,22.02,21.93,21.93,223072.0,20.2959,20.3699,20.2867,20.2867,223072.0
2018-01-02 13:00:00,21.94,21.98,21.91,21.93,222384.0,20.2959,20.3329,20.2682,20.2867,222384.0
2018-01-02 14:00:00,21.93,21.96,21.91,21.92,396096.0,20.2867,20.3144,20.2682,20.2774,396096.0
2018-01-02 15:00:00,21.92,21.95,21.89,21.95,1188744.0,20.2774,20.3052,20.2497,20.3052,1188744.0
2018-01-03 09:30:00,21.9,22.08,21.88,22.07,220340.0,20.2589,20.4255,20.2404,20.4162,220340.0
2018-01-03 10:00:00,22.05,22.08,21.97,21.98,219440.0,20.3977,20.4255,20.3237,20.3329,219440.0
2018-01-03 11:00:00,21.98,22.03,21.95,21.99,350144.0,20.3329,20.3792,20.3052,20.3422,350144.0
2018-01-03 12:00:00,21.98,22.1,21.97,22.07,268900.0,20.3329,20.444,20.3237,20.4162,268900.0
2018-01-03 13:00:00,22.08,22.14,22.05,22.13,303164.0,20.4255,20.481,20.3977,20.4717,303164.0
2018-01-03 14:00:00,22.13,22.2,22.12,22.19,408220.0,20.4717,20.5365,20.4625,20.5272,408220.0
2018-01-03 15:00:00,22.19,22.24,22.17,22.23,944140.0,20.5272,20.5735,20.5087,20.5642,944140.0
2018-01-04 09:30:00,22.25,22.32,22.23,22.24,162044.0,20.5827,20.6475,20.5642,20.5735,162044.0
2018-01-04 10:00:00,22.24,22.28,22.23,22.25,394796.0,20.5735,20.6105,20.5642,20.5827,394796.0
2018-01-04 11:00:00,22.25,22.29,22.18,22.18,340884.0,20.5827,20.6197,20.518,20.518,340884.0
2018-01-04 12:00:00,22.18,22.23,22.16,22.2,393368.0,20.518,20.5642,20.4995,20.5365,393368.0
2018-01-04 13:00:00,22.21,22.24,22.2,22.23,322128.0,20.5457,20.5735,20.5365,20.5642,322128.0
2018-01-04 14:00:00,22.23,22.26,22.22,22.23,320600.0,20.5642,20.592,20.555,20.5642,320600.0
2018-01-04 15:00:00,22.23,22.26,22.16,22.16,1061560.0,20.5642,20.592,20.4995,20.4995,1061560.0
2018-01-05 09:30:00,22.27,22.34,22.23,22.26,142696.0,20.6012,20.666,20.5642,20.592,142696.0
2018-01-05 10:00:00,22.3,22.45,22.3,22.43,289228.0,20.629,20.7677,20.629,20.7492,289228.0
2018-01-05 11:00:00,22.43,22.43,22.31,22.36,283324.0,20.7492,20.7492,20.6382,20.6845,283324.0
2018-01-05 12:00:00,22.36,22.39,22.34,22.36,392720.0,20.6845,20.7122,20.666,20.6845,392720.0
2018-01-05 13:00:00,22.36,22.37,22.35,22.36,164996.0,20.6845,20.6937,20.6752,20.6845,164996.0
2018-01-05 14:00:00,22.36,22.38,22.34,22.35,531364.0,20.6845,20.703,20.666,20.6752,531364.0
2018-01-05 15:00:00,22.36,22.45,22.35,22.43,925180.0,20.6845,20.7677,20.6752,20.7492,925180.0
2018-01-08 09:30:00,22.41,22.57,22.41,22.57,317116.0,20.7307,20.8787,20.7307,20.8787,317116.0
2018-01-08 10:00:00,22.57,22.58,22.42,22.49,567396.0,20.8787,20.888,20.74,20.8047,567396.0
2018-01-08 11:00:00,22.49,22.54,22.45,22.45,388740.0,20.8047,20.851,20.7677,20.7677,388740.0
2018-01-08 12:00:00,22.45,22.51,22.42,22.43,309772.0,20.7677,20.8232,20.74,20.7492,309772.0
2018-01-08 13:00:00,22.43,22.6,22.43,22.6,347852.0,20.7492,20.9065,20.7492,20.9065,347852.0
2018-01-08 14:00:00,22.59,22.67,22.59,22.66,355272.0,20.8972,20.9712,20.8972,20.962,355272.0
2018-01-08 15:00:00,22.65,22.68,22.58,22.66,890504.0,20.9527,20.9805,20.888,20.962,890504.0
2018-01-09 09:30:00,22.75,22.86,22.72,22.86,288956.0,21.0452,21.147,21.0175,21.147,288956.0
2018-01-09 10:00:00,22.85,22.88,22.81,22.85,645284.0,21.1378,21.1655,21.1007,21.1378,645284.0
2018-01-09 11:00:00,22.85,22.87,22.82,22.84,749396.0,21.1378,21.1563,21.11,21.1285,749396.0
2018-01-09 12:00:00,22.84,22.85,22.81,22.84,192296.0,21.1285,21.1378,21.1007,21.1285,192296.0
2018-01-09 13:00:00,22.84,22.84,22.78,22.8,572344.0,21.1285,21.1285,21.073,21.0915,572344.0
2018-01-09 14:00:00,22.8,22.82,22.74,22.77,413608.0,21.0915,21.11,21.036,21.0637,413608.0
2018-01-09 15:00:00,22.77,22.78,22.69,22.71,973568.0,21.0637,21.073,20.9897,21.0082,973568.0
2018-01-10 09:30:00,22.65,22.67,22.47,22.56,267056.0,20.9527,20.9712,20.7862,20.8695,267056.0
2018-01-10 10:00:00,22.58,22.6,22.45,22.5,510484.0,20.888,20.9065,20.7677,20.814,510484.0
2018-01-10 11:00:00,22.51,22.53,22.45,22.5,297456.0,20.8232,20.8417,20.7677,20.814,297456.0
2018-01-10 12:00:00,22.49,22.5,22.45,22.5,194588.0,20.8047,20.814,20.7677,20.814,194588.0
2018-01-10 13:00:00,22.5,22.51,22.4,22.4,248284.0,20.814,20.8232,20.7215,20.7215,248284.0
2018-01-10 14:00:00,22.42,22.48,22.41,22.48,219908.0,20.74,20.7955,20.7307,20.7955,219908.0
2018-01-10 15:00:00,22.48,22.49,22.32,22.38,1019424.0,20.7955,20.8047,20.6475,20.703,1019424.0
2018-01-11 09:30:00,22.38,22.46,22.33,22.43,102996.0,20.703,20.777,20.6567,20.7492,102996.0
2018-01-11 10:00:00,22.45,22.48,22.39,22.43,171888.0,20.7677,20.7955,20.7122,20.7492,171888.0
2018-01-11 11:00:00,22.43,22.56,22.42,22.53,222064.0,20.7492,20.8695,20.74,20.8417,222064.0
2018-01-11 12:00:00,22.54,22.63,22.54,22.61,196500.0,20.851,20.9342,20.851,20.9157,196500.0
2018-01-11 13:00:00,22.61,22.63,22.55,22.6,235180.0,20.9157,20.9342,20.8602,20.9065,235180.0
2018-01-11 14:00:00,22.6,22.64,22.58,22.64,332664.0,20.9065,20.9435,20.888,20.9435,332664.0
2018-01-11 15:00:00,22.63,22.71,22.62,22.7,726520.0,20.9342,21.0082,20.925,20.999,726520.0
2018-01-12 09:30:00,22.72,22.74,22.61,22.74,109484.0,21.0175,21.036,20.9157,21.036,109484.0
2018-01-12 10:00:00,22.74,22.89,22.74,22.86,214436.0,21.036,21.1748,21.036,21.147,214436.0
2018-01-12 11:00:00,22.87,22.91,22.86,22.9,232280.0,21.1563,21.1933,21.147,21.184,232280.0
2018-01-12 12:00:00,22.91,22.93,22.89,22.92,169208.0,21.1933,21.2118,21.1748,21.2025,169208.0
2018-01-12 13:00:00,22.93,22.95,22.9,22.93,140544.0,21.2118,21.2303,21.184,21.2118,140544.0
2018-01-12 14:00:00,22.93,22.96,22.91,22.93,209536.0,21.2118,21.2395,21.1933,21.2118,209536.0
2018-01-12 15:00:00,22.93,22.99,22.91,22.95,642348.0,21.2118,21.2673,21.1933,21.2303,642348.0
2018-01-16 09:30:00,23.0,23.11,22.99,23.08,720996.0,21.2765,21.3783,21.2673,21.3505,720996.0
2018-01-16 10:00:00,23.09,23.15,22.99,23.02,381276.0,21.3598,21.4153,21.2673,21.295,381276.0
2018-01-16 11:00:00,23.02,23.04,22.97,22.97,406620.0,21.295,21.3135,21.2488,21.2488,406620.0
2018-01-16 12:00:00,22.98,23.03,22.97,23.0,269140.0,21.258,21.3043,21.2488,21.2765,269140.0
2018-01-16 13:00:00,23.0,23.0,22.95,22.97,315396.0,21.2765,21.2765,21.2303,21.2488,315396.0
2018-01-16 14:00:00,22.97,22.97,22.8,22.82,435600.0,21.2488,21.2488,21.0915,21.11,435600.0
2018-01-16 15:00:00,22.83,22.92,22.82,22.83,1209580.0,21.1192,21.2025,21.11,21.1192,1209580.0
2018-01-17 09:30:00,22.99,22.99,22.78,22.93,288180.0,21.2673,21.2673,21.073,21.2118,288180.0
2018-01-17 10:00:00,22.92,23.08,22.92,23.06,372792.0,21.2025,21.3505,21.2025,21.332,372792.0
2018-01-17 11:00:00,23.05,23.15,23.02,23.14,341900.0,21.3228,21.4153,21.295,21.406,341900.0
2018-01-17 12:00:00,23.14,23.18,23.11,23.17,229432.0,21.406,21.443,21.3783,21.4338,229432.0
2018-01-17 13:00:00,23.17,23.2,23.16,23.19,227272.0,21.4338,21.4615,21.4245,21.4523,227272.0
2018-01-17 14:00:00,23.19,23.23,23.15,23.18,366828.0,21.4523,21.4893,21.4153,21.443,366828.0
2018-01-17 15:00:00,23.18,23.25,23.18,23.21,757732.0,21.443,21.5078,21.443,21.4708,757732.0
2018-01-18 09:30:00,23.22,23.32,23.18,23.24,473668.0,21.48,21.5725,21.443,21.4985,473668.0
2018-01-18 10:00:00,23.23,23.23,23.17,23.17,331940.0,21.4893,21.4893,21.4338,21.4338,331940.0
2018-01-18 11:00:00,23.17,23.2,23.1,23.11,284648.0,21.4338,21.4615,21.369,21.3783,284648.0
2018-01-18 12:00:00,23.12,23.16,23.09,23.15,466324.0,21.3875,21.4245,21.3598,21.4153,466324.0
2018-01-18 13:00:00,23.15,23.18,23.1,23.16,660624.0,21.4153,21.443,21.369,21.4245,660624.0
2018-01-18 14:00:00,23.16,23.22,23.14,23.18,678940.0,21.4245,21.48,21.406,21.443,678940.0
2018-01-18 15:00:00,23.18,23.2,23.03,23.07,1686476.0,21.443,21.4615,21.3043,21.3413,1686476.0
2018-01-19 09:30:00,23.28,23.4,23.22,23.38,1136936.0,21.5355,21.6465,21.48,21.628,1136936.0
2018-01-19 10:00:00,23.38,23.41,23.28,23.29,609180.0,21.628,21.6558,21.5355,21.5448,609180.0
2018-01-19 11:00:00,23.28,23.35,23.26,23.27,431180.0,21.5355,21.6003,21.517,21.5263,431180.0
2018-01-19 12:00:00,23.26,23.3,23.26,23.27,407520.0,21.517,21.554,21.517,21.5263,407520.0
2018-01-19 13:00:00,23.27,23.27,23.24,23.26,397564.0,21.5263,21.5263,21.4985,21.517,397564.0
2018-01-19 14:00:00,23.26,23.31,23.24,23.27,614248.0,21.517,21.5633,21.4985,21.5263,614248.0
2018-01-19 15:00:00,23.27,23.29,23.26,23.28,1427832.0,21.5263,21.5448,21.517,21.5355,1427832.0
2018-01-22 09:30:00,23.28,23.37,23.04,23.08,222896.0,21.5355,21.6188,21.3135,21.3505,222896.0
2018-01-22 10:00:00,23.06,23.13,23.04,23.05,566184.0,21.332,21.3968,21.3135,21.3228,566184.0
2018-01-22 11:00:00,23.04,23.1,23.03,23.05,760444.0,21.3135,21.369,21.3043,21.3228,760444.0
2018-01-22 12:00:00,23.05,23.08,22.98,22.98,1537792.0,21.3228,21.3505,21.258,21.258,1537792.0
2018-01-22 13:00:00,22.98,23.0,22.97,22.98,816288.0,21.258,21.2765,21.2488,21.258,816288.0
2018-01-22 14:00:00,22.98,22.98,22.95,22.96,540524.0,21.258,21.258,21.2303,21.2395,540524.0
2018-01-22 15:00:00,22.96,23.0,22.95,23.0,1861124.0,21.2395,21.2765,21.2303,21.2765,1861124.0
2018-01-23 09:30:00,22.99,23.04,22.92,22.97,254936.0,21.2673,21.3135,21.2025,21.2488,254936.0
2018-01-23 10:00:00,22.97,23.05,22.94,23.05,411940.0,21.2488,21.3228,21.221,21.3228,411940.0
2018-01-23 11:00:00,23.05,23.05,23.0,23.0,406904.0,21.3228,21.3228,21.2765,21.2765,406904.0
2018-01-23 12:00:00,23.0,23.03,22.99,23.01,301192.0,21.2765,21.3043,21.2673,21.2858,301192.0
2018-01-23 13:00:00,23.01,23.02,22.99,23.02,349092.0,21.2858,21.295,21.2673,21.295,349092.0
2018-01-23 14:00:00,23.02,23.04,22.96,23.04,739908.0,21.295,21.3135,21.2395,21.3135,739908.0
2018-01-23 15:00:00,23.04,23.04,22.93,22.96,1470916.0,21.3135,21.3135,21.2118,21.2395,1470916.0
2018-01-24 09:30:00,23.17,23.38,22.74,23.29,1455884.0,21.4338,21.628,21.036,21.5448,1455884.0
2018-01-24 10:00:00,23.25,23.29,23.02,23.1,727620.0,21.5078,21.5448,21.295,21.369,727620.0
2018-01-24 11:00:00,23.08,23.15,22.84,22.9,444408.0,21.3505,21.4153,21.1285,21.184,444408.0
2018-01-24 12:00:00,22.9,22.94,22.81,22.83,298588.0,21.184,21.221,21.1007,21.1192,298588.0
2018-01-24 13:00:00,22.83,22.88,22.76,22.86,305632.0,21.1192,21.1655,21.0545,21.147,305632.0
2018-01-24 14:00:00,22.86,22.88,22.8,22.87,648176.0,21.147,21.1655,21.0915,21.1563,648176.0
2018-01-24 15:00:00,22.87,22.91,22.78,22.8,2621768.0,21.1563,21.1933,21.073,21.0915,2621768.0
2018-01-25 09:30:00,22.88,23.17,22.83,22.87,930644.0,21.1655,21.4338,21.1192,21.1563,930644.0
2018-01-25 10:00:00,22.89,23.0,22.77,22.97,609472.0,21.1748,21.2765,21.0637,21.2488,609472.0
2018-01-25 11:00:00,22.96,23.0,22.92,22.99,923888.0,21.2395,21.2765,21.2025,21.2673,923888.0
2018-01-25 12:00:00,22.99,23.0,22.86,22.86,349864.0,21.2673,21.2765,21.147,21.147,349864.0
2018-01-25 13:00:00,22.86,22.96,22.86,22.93,345848.0,21.147,21.2395,21.147,21.2118,345848.0
2018-01-25 14:00:00,22.93,22.94,22.75,22.81,617688.0,21.2118,21.221,21.0452,21.1007,617688.0
2018-01-25 15:00:00,22.81,22.84,22.77,22.8,1136376.0,21.1007,21.1285,21.0637,21.0915,1136376.0
2018-01-26 09:30:00,22.93,22.93,22.74,22.83,443892.0,21.2118,21.2118,21.036,21.1192,443892.0
2018-01-26 10:00:00,22.84,23.03,22.83,23.02,666324.0,21.1285,21.3043,21.1192,21.295,666324.0
2018-01-26 11:00:00,23.02,23.04,22.97,23.03,633684.0,21.295,21.3135,21.2488,21.3043,633684.0
2018-01-26 12:00:00,23.03,23.08,23.01,23.05,392380.0,21.3043,21.3505,21.2858,21.3228,392380.0
2018-01-26 13:00:00,23.05,23.1,23.04,23.09,427176.0,21.3228,21.369,21.3135,21.3598,427176.0
2018-01-26 14:00:00,23.09,23.12,23.07,23.09,530152.0,21.3598,21.3875,21.3413,21.3598,530152.0
2018-01-26 15:00:00,23.09,23.18,23.09,23.18,1521220.0,21.3598,21.443,21.3598,21.443,1521220.0
2018-01-29 09:30:00,23.09,23.25,23.05,23.14,481892.0,21.3598,21.5078,21.3228,21.406,481892.0
2018-01-29 10:00:00,23.14,23.22,23.1,23.17,687096.0,21.406,21.48,21.369,21.4338,687096.0
2018-01-29 11:00:00,23.17,23.21,23.15,23.16,540084.0,21.4338,21.4708,21.4153,21.4245,540084.0
2018-01-29 12:00:00,23.16,23.19,23.1,23.18,540564.0,21.4245,21.4523,21.369,21.443,540564.0
2018-01-29 13:00:00,23.18,23.2,23.13,23.14,516900.0,21.443,21.4615,21.3968,21.406,516900.0
2018-01-29 14:00:00,23.14,23.14,23.07,23.1,763524.0,21.406,21.406,21.3413,21.369,763524.0
2018-01-29 15:00:00,23.1,23.13,22.99,23.04,1433572.0,21.369,21.3968,21.2673,21.3135,1433572.0
2018-01-30 09:30:00,22.84,23.09,22.8,23.02,464556.0,21.1285,21.3598,21.0915,21.295,464556.0
2018-01-30 10:00:00,23.03,23.16,22.94,23.15,773900.0,21.3043,21.4245,21.221,21.4153,773900.0
2018-01-30 11:00:00,23.15,23.2,23.1,23.13,607836.0,21.4153,21.4615,21.369,21.3968,607836.0
2018-01-30 12:00:00,23.14,23.22,23.1,23.2,554816.0,21.406,21.48,21.369,21.4615,554816.0
2018-01-30 13:00:00,23.2,23.25,23.17,23.23,408744.0,21.4615,21.5078,21.4338,21.4893,408744.0
2018-01-30 14:00:00,23.23,23.26,23.11,23.12,531320.0,21.4893,21.517,21.3783,21.3875,531320.0
2018-01-30 15:00:00,23.12,23.22,23.11,23.14,1112944.0,21.3875,21.48,21.3783,21.406,1112944.0
2018-01-31 09:30:00,23.27,23.28,23.11,23.14,354788.0,21.5263,21.5355,21.3783,21.406,354788.0
2018-01-31 10:00:00,23.13,23.24,23.12,23.18,558068.0,21.3968,21.4985,21.3875,21.443,558068.0
2018-01-31 11:00:00,23.18,23.23,23.17,23.21,479536.0,21.443,21.4893,21.4338,21.4708,479536.0
2018-01-31 12:00:00,23.2,23.24,23.18,23.24,378924.0,21.4615,21.4985,21.443,21.4985,378924.0
2018-01-31 13:00:00,23.24,23.28,23.22,23.22,555224.0,21.4985,21.5355,21.48,21.48,555224.0
2018-01-31 14:00:00,23.22,23.26,23.1,23.18,769600.0,21.48,21.517,21.369,21.443,769600.0
2018-01-31 15:00:00,23.17,23.25,23.13,23.2,1134764.0,21.4338,21.5078,21.3968,21.4615,1134764.0
2018-02-01 09:30:00,22.85,23.25,22.85,23.25,528984.0,21.1378,21.5078,21.1378,21.5078,528984.0
2018-02-01 10:00:00,23.25,23.35,23.19,23.32,406112.0,21.5078,21.6003,21.4523,21.5725,406112.0
2018-02-01 11:00:00,23.32,23.35,23.26,23.34,204020.0,21.5725,21.6003,21.517,21.591,204020.0
2018-02-01 12:00:00,23.34,23.38,23.29,23.34,395196.0,21.591,21.628,21.5448,21.591,395196.0
2018-02-01 13:00:00,23.34,23.36,23.22,23.22,337724.0,21.591,21.6095,21.48,21.48,337724.0
2018-02-01 14:00:00,23.22,23.25,23.1,23.21,634268.0,21.48,21.5078,21.369,21.4708,634268.0
2018-02-01 15:00:00,23.22,23.24,23.13,23.21,1266960.0,21.48,21.4985,21.3968,21.4708,1266960.0
2018-02-02 09:30:00,23.13,23.21,23.05,23.16,242904.0,21.3968,21.4708,21.3228,21.4245,242904.0
2018-02-02 10:00:00,23.17,23.18,23.07,23.11,1203924.0,21.4338,21.443,21.3413,21.3783,1203924.0
2018-02-02 11:00:00,23.11,23.15,23.04,23.04,570436.0,21.3783,21.4153,21.3135,21.3135,570436.0
2018-02-02 12:00:00,23.04,23.13,22.99,23.0,520464.0,21.3135,21.3968,21.2673,21.2765,520464.0
2018-02-02 13:00:00,23.01,23.1,23.0,23.01,644992.0,21.2858,21.369,21.2765,21.2858,644992.0
2018-02-02 14:00:00,23.01,23.01,22.91,22.93,611580.0,21.2858,21.2858,21.1933,21.2118,611580.0
2018-02-02 15:00:00,22.93,22.94,22.81,22.81,1174340.0,21.2118,21.221,21.1007,21.1007,1174340.0
2018-02-05 09:30:00,22.69,22.79,22.62,22.77,474420.0,20.9897,21.0822,20.925,21.0637,474420.0
2018-02-05 10:00:00,22.77,23.0,22.77,22.94,587872.0,21.0637,21.2765,21.0637,21.221,587872.0
2018-02-05 11:00:00,22.95,22.95,22.88,22.91,452416.0,21.2303,21.2303,21.1655,21.1933,452416.0
2018-02-05 12:00:00,22.91,22.91,22.77,22.77,368480.0,21.1933,21.1933,21.0637,21.0637,368480.0
2018-02-05 13:00:00,22.76,22.76,22.58,22.68,437000.0,21.0545,21.0545,20.888,20.9805,437000.0
2018-02-05 14:00:00,22.68,22.7,22.35,22.39,618008.0,20.9805,20.999,20.6752,20.7122,618008.0
2018-02-05 15:00:00,22.39,22.43,22.02,22.13,1947968.0,20.7122,20.7492,20.3699,20.4717,1947968.0
2018-02-06 09:30:00,21.68,21.76,21.43,21.74,1410716.0,20.0554,20.1294,19.8242,20.1109,1410716.0
2018-02-06 10:00:00,21.72,21.87,21.49,21.7,1355256.0,20.0924,20.2312,19.8797,20.0739,1355256.0
2018-02-06 11:00:00,21.68,21.74,21.53,21.66,1257848.0,20.0554,20.1109,19.9167,20.0369,1257848.0
2018-02-06 12:00:00,21.68,21.93,21.67,21.84,555256.0,20.0554,20.2867,20.0462,20.2034,555256.0
2018-02-06 13:00:00,21.84,21.85,21.71,21.75,624544.0,20.2034,20.2127,20.0832,20.1202,624544.0
2018-02-06 14:00:00,21.75,22.04,21.68,22.04,740072.0,20.1202,20.3884,20.0554,20.3884,740072.0
2018-02-06 15:00:00,22.04,22.22,22.03,22.15,1515492.0,20.3884,20.555,20.3792,20.4902,1515492.0
2018-02-07 09:30:00,22.0,22.27,21.86,22.2,435164.0,20.3514,20.6012,20.2219,20.5365,435164.0
2018-02-07 10:00:00,22.2,22.34,22.17,22.31,656348.0,20.5365,20.666,20.5087,20.6382,656348.0
2018-02-07 11:00:00,22.31,22.45,22.29,22.44,563032.0,20.6382,20.7677,20.6197,20.7585,563032.0
2018-02-07 12:00:00,22.43,22.46,22.31,22.31,422216.0,20.7492,20.777,20.6382,20.6382,422216.0
2018-02-07 13:00:00,22.32,22.36,22.14,22.21,590584.0,20.6475,20.6845,20.481,20.5457,590584.0
2018-02-07 14:00:00,22.2,22.27,22.11,22.18,670036.0,20.5365,20.6012,20.4532,20.518,670036.0
2018-02-07 15:00:00,22.18,22.33,22.06,22.07,1242124.0,20.518,20.6567,20.4069,20.4162,1242124.0
2018-02-08 09:30:00,22.06,22.13,22.0,22.08,284988.0,20.4069,20.4717,20.3514,20.4255,284988.0
2018-02-08 10:00:00,22.06,22.1,21.89,21.9,863188.0,20.4069,20.444,20.2497,20.2589,863188.0
2018-02-08 11:00:00,21.9,21.95,21.81,21.86,880824.0,20.2589,20.3052,20.1757,20.2219,880824.0
2018-02-08 12:00:00,21.86,21.88,21.52,21.56,1015536.0,20.2219,20.2404,19.9074,19.9444,1015536.0
2018-02-08 13:00:00,21.56,21.68,21.5,21.62,1278184.0,19.9444,20.0554,19.8889,19.9999,1278184.0
2018-02-08 14:00:00,21.61,21.66,21.43,21.46,935524.0,19.9907,20.0369,19.8242,19.8519,935524.0
2018-02-08 15:00:00,21.47,21.52,21.1,21.11,2592748.0,19.8612,19.9074,19.5189,19.5281,2592748.0
2018-02-09 09:30:00,21.24,21.28,21.04,21.18,971876.0,19.6484,19.6854,19.4634,19.5929,971876.0
2018-02-09 10:00:00,21.21,21.25,20.94,21.09,1050364.0,19.6206,19.6576,19.3709,19.5096,1050364.0
2018-02-09 11:00:00,21.09,21.17,20.99,21.0,649980.0,19.5096,19.5836,19.4171,19.4264,649980.0
2018-02-09 12:00:00,20.99,21.0,20.72,20.91,742064.0,19.4171,19.4264,19.1674,19.3431,742064.0
2018-02-09 13:00:00,20.91,20.91,20.54,20.71,1226656.0,19.3431,19.3431,19.0008,19.1581,1226656.0
2018-02-09 14:00:00,20.74,21.09,20.73,20.96,1540220.0,19.1859,19.5096,19.1766,19.3894,1540220.0
2018-02-09 15:00:00,20.94,21.36,20.81,21.2,1737744.0,19.3709,19.7594,19.2506,19.6114,1737744.0
2018-02-12 09:30:00,21.43,21.68,21.43,21.58,591984.0,19.8242,20.0554,19.8242,19.9629,591984.0
2018-02-12 10:00:00,21.58,21.63,21.42,21.52,606808.0,19.9629,20.0092,19.8149,19.9074,606808.0
2018-02-12 11:00:00,21.52,21.58,21.45,21.53,845280.0,19.9074,19.9629,19.8427,19.9167,845280.0
2018-02-12 12:00:00,21.53,21.58,21.5,21.54,464644.0,19.9167,19.9629,19.8889,19.9259,464644.0
2018-02-12 13:00:00,21.54,21.64,21.5,21.62,480280.0,19.9259,20.0184,19.8889,19.9999,480280.0
2018-02-12 14:00:00,21.62,21.64,21.54,21.61,609480.0,19.9999,20.0184,19.9259,19.9907,609480.0
2018-02-12 15:00:00,21.61,21.73,21.51,21.6,1103388.0,19.9907,20.1017,19.8982,19.9814,1103388.0
2018-02-13 09:30:00,21.46,21.63,21.45,21.58,366296.0,19.8519,20.0092,19.8427,19.9629,366296.0
2018-02-13 10:00:00,21.57,21.68,21.55,21.64,442460.0,19.9537,20.0554,19.9352,20.0184,442460.0
2018-02-13 11:00:00,21.62,21.63,21.56,21.62,465488.0,19.9999,20.0092,19.9444,19.9999,465488.0
2018-02-13 12:00:00,21.61,21.65,21.57,21.61,402952.0,19.9907,20.0277,19.9537,19.9907,402952.0
2018-02-13 13:00:00,21.61,21.72,21.61,21.72,250988.0,19.9907,20.0924,19.9907,20.0924,250988.0
2018-02-13 14:00:00,21.71,21.77,21.68,21.73,206948.0,20.0832,20.1387,20.0554,20.1017,206948.0
2018-02-13 15:00:00,21.73,21.76,21.68,21.72,584880.0,20.1017,20.1294,20.0554,20.0924,584880.0
2018-02-14 09:30:00,21.58,21.76,21.56,21.59,222168.0,19.9629,20.1294,19.9444,19.9722,222168.0
2018-02-14 10:00:00,21.59,21.72,21.58,21.67,666344.0,19.9722,20.0924,19.9629,20.0462,666344.0
2018-02-14 11:00:00,21.67,21.72,21.61,21.62,306612.0,20.0462,20.0924,19.9907,19.9999,306612.0
2018-02-14 12:00:00,21.63,21.7,21.6,21.69,332232.0,20.0092,20.0739,19.9814,20.0647,332232.0
2018-02-14 13:00:00,21.69,21.77,21.68,21.75,366380.0,20.0647,20.1387,20.0554,20.1202,366380.0
2018-02-14 14:00:00,21.75,21.79,21.71,21.78,294476.0,20.1202,20.1572,20.0832,20.1479,294476.0
2018-02-14 15:00:00,21.78,21.86,21.78,21.83,939652.0,20.1479,20.2219,20.1479,20.1942,939652.0
2018-02-15 09:30:00,22.0,22.11,21.98,22.08,787052.0,20.3514,20.4532,20.3329,20.4255,787052.0
2018-02-15 10:00:00,22.07,22.08,21.95,21.96,1430488.0,20.4162,20.4255,20.3052,20.3144,1430488.0
2018-02-15 11:00:00,21.96,22.07,21.95,22.03,633120.0,20.3144,20.4162,20.3052,20.3792,633120.0
2018-02-15 12:00:00,22.04,22.09,22.02,22.06,423336.0,20.3884,20.4347,20.3699,20.4069,423336.0
2018-02-15 13:00:00,22.07,22.15,22.07,22.13,267652.0,20.4162,20.4902,20.4162,20.4717,267652.0
2018-02-15 14:00:00,22.13,22.2,22.12,22.18,257200.0,20.4717,20.5365,20.4625,20.518,257200.0
2018-02-15 15:00:00,22.18,22.29,22.18,22.29,909844.0,20.518,20.6197,20.518,20.6197,909844.0
2018-02-16 09:30:00,22.19,22.33,22.16,22.3,468900.0,20.5272,20.6567,20.4995,20.629,468900.0
2018-02-16 10:00:00,22.31,22.54,22.3,22.51,986776.0,20.6382,20.851,20.629,20.8232,986776.0
2018-02-16 11:00:00,22.52,22.64,22.5,22.62,254684.0,20.8325,20.9435,20.814,20.925,254684.0
2018-02-16 12:00:00,22.62,22.68,22.57,22.62,196476.0,20.925,20.9805,20.8787,20.925,196476.0
2018-02-16 13:00:00,22.63,22.64,22.54,22.59,244544.0,20.9342,20.9435,20.851,20.8972,244544.0
2018-02-16 14:00:00,22.59,22.62,22.5,22.58,306160.0,20.8972,20.925,20.814,20.888,306160.0
2018-02-16 15:00:00,22.58,22.61,22.5,22.5,851268.0,20.888,20.9157,20.814,20.814,851268.0
2018-02-20 09:30:00,22.38,22.63,22.33,22.59,222852.0,20.703,20.9342,20.6567,20.8972,222852.0
2018-02-20 10:00:00,22.59,22.65,22.46,22.48,491584.0,20.8972,20.9527,20.777,20.7955,491584.0
2018-02-20 11:00:00,22.48,22.65,22.47,22.65,369080.0,20.7955,20.9527,20.7862,20.9527,369080.0
2018-02-20 12:00:00,22.64,22.67,22.61,22.66,209792.0,20.9435,20.9712,20.9157,20.962,209792.0
2018-02-20 13:00:00,22.66,22.71,22.6,22.69,419100.0,20.962,21.0082,20.9065,20.9897,419100.0
2018-02-20 14:00:00,22.69,22.71,22.61,22.63,732940.0,20.9897,21.0082,20.9157,20.9342,732940.0
2018-02-20 15:00:00,22.64,22.65,22.55,22.59,1265244.0,20.9435,20.9527,20.8602,20.8972,1265244.0
2018-02-21 09:30:00,22.62,22.79,22.62,22.68,295220.0,20.925,21.0822,20.925,20.9805,295220.0
2018-02-21 10:00:00,22.68,22.77,22.61,22.75,440040.0,20.9805,21.0637,20.9157,21.0452,440040.0
2018-02-21 11:00:00,22.75,22.79,22.73,22.75,318172.0,21.0452,21.0822,21.0267,21.0452,318172.0
2018-02-21 12:00:00,22.76,22.8,22.75,22.79,178016.0,21.0545,21.0915,21.0452,21.0822,178016.0
2018-02-21 13:00:00,22.79,22.8,22.75,22.79,145088.0,21.0822,21.0915,21.0452,21.0822,145088.0
2018-02-21 14:00:00,22.78,22.89,22.76,22.78,401256.0,21.073,21.1748,21.0545,21.073,401256.0
2018-02-21 15:00:00,22.79,22.8,22.61,22.61,1539288.0,21.0822,21.0915,20.9157,20.9157,1539288.0
2018-02-22 09:30:00,22.7,22.77,22.6,22.63,213300.0,20.999,21.0637,20.9065,20.9342,213300.0
2018-02-22 10:00:00,22.64,22.73,22.6,22.68,399268.0,20.9435,21.0267,20.9065,20.9805,399268.0
2018-02-22 11:00:00,22.69,22.79,22.69,22.78,464444.0,20.9897,21.0822,20.9897,21.073,464444.0
2018-02-22 12:00:00,22.78,22.8,22.66,22.67,403044.0,21.073,21.0915,20.962,20.9712,403044.0
2018-02-22 13:00:00,22.68,22.71,22.58,22.63,533284.0,20.9805,21.0082,20.888,20.9342,533284.0
2018-02-22 14:00:00,22.63,22.72,22.59,22.61,382956.0,20.9342,21.0175,20.8972,20.9157,382956.0
2018-02-22 15:00:00,22.61,22.67,22.52,22.56,1209296.0,20.9157,20.9712,20.8325,20.8695,1209296.0
2018-02-23 09:30:00,22.62,22.62,22.48,22.59,187832.0,20.925,20.925,20.7955,20.8972,187832.0
2018-02-23 10:00:00,22.6,22.65,22.53,22.55,229944.0,20.9065,20.9527,20.8417,20.8602,229944.0
2018-02-23 11:00:00,22.55,22.61,22.54,22.61,268288.0,20.8602,20.9157,20.851,20.9157,268288.0
2018-02-23 12:00:00,22.61,22.62,22.55,22.57,236712.0,20.9157,20.925,20.8602,20.8787,236712.0
2018-02-23 13:00:00,22.57,22.59,22.56,22.57,214460.0,20.8787,20.8972,20.8695,20.8787,214460.0
2018-02-23 14:00:00,22.57,22.61,22.56,22.6,282176.0,20.8787,20.9157,20.8695,20.9065,282176.0
2018-02-23 15:00:00,22.61,22.72,22.61,22.71,938352.0,20.9157,21.0175,20.9157,21.0082,938352.0
2018-02-26 09:30:00,22.77,22.89,22.68,22.87,251176.0,21.0637,21.1748,20.9805,21.1563,251176.0
2018-02-26 10:00:00,22.86,22.88,22.77,22.84,226292.0,21.147,21.1655,21.0637,21.1285,226292.0
2018-02-26 11:00:00,22.83,22.89,22.82,22.86,198040.0,21.1192,21.1748,21.11,21.147,198040.0
2018-02-26 12:00:00,22.85,22.99,22.83,22.99,181808.0,21.1378,21.2673,21.1192,21.2673,181808.0
2018-02-26 13:00:00,22.98,23.06,22.97,23.05,349704.0,21.258,21.332,21.2488,21.3228,349704.0
2018-02-26 14:00:00,23.05,23.07,23.02,23.07,261684.0,21.3228,21.3413,21.295,21.3413,261684.0
2018-02-26 15:00:00,23.06,23.11,23.04,23.1,838536.0,21.332,21.3783,21.3135,21.369,838536.0
2018-02-27 09:30:00,23.15,23.27,23.05,23.23,351320.0,21.4153,21.5263,21.3228,21.4893,351320.0
2018-02-27 10:00:00,23.22,23.38,23.11,23.18,356624.0,21.48,21.628,21.3783,21.443,356624.0
2018-02-27 11:00:00,23.17,23.27,23.16,23.18,365280.0,21.4338,21.5263,21.4245,21.443,365280.0
2018-02-27 12:00:00,23.18,23.23,23.1,23.23,275264.0,21.443,21.4893,21.369,21.4893,275264.0
2018-02-27 13:00:00,23.22,23.24,23.16,23.18,176980.0,21.48,21.4985,21.4245,21.443,176980.0
2018-02-27 14:00:00,23.18,23.19,23.06,23.11,551708.0,21.443,21.4523,21.332,21.3783,551708.0
2018-02-27 15:00:00,23.11,23.14,22.99,22.99,1100408.0,21.3783,21.406,21.2673,21.2673,1100408.0
2018-02-28 09:30:00,23.1,23.16,23.0,23.15,143284.0,21.369,21.4245,21.2765,21.4153,143284.0
2018-02-28 10:00:00,23.16,23.17,22.94,22.96,144988.0,21.4245,21.4338,21.221,21.2395,144988.0
2018-02-28 11:00:00,22.96,22.97,22.88,22.94,202448.0,21.2395,21.2488,21.1655,21.221,202448.0
2018-02-28 12:00:00,22.94,23.11,22.94,23.09,214340.0,21.221,21.3783,21.221,21.3598,214340.0
2018-02-28 13:00:00,23.08,23.15,23.06,23.15,142216.0,21.3505,21.4153,21.332,21.4153,142216.0
2018-02-28 14:00:00,23.16,23.18,22.99,22.99,218356.0,21.4245,21.443,21.2673,21.2673,218356.0
2018-02-28 15:00:00,22.99,23.03,22.85,22.85,1252212.0,21.2673,21.3043,21.1378,21.1378,1252212.0
2018-03-01 09:30:00,22.79,22.89,22.47,22.53,272256.0,21.0822,21.1748,20.7862,20.8417,272256.0
2018-03-01 10:00:00,22.54,22.68,22.47,22.5,655692.0,20.851,20.9805,20.7862,20.814,655692.0
2018-03-01 11:00:00,22.5,22.61,22.43,22.59,566976.0,20.814,20.9157,20.7492,20.8972,566976.0
2018-03-01 12:00:00,22.59,22.59,22.41,22.43,648396.0,20.8972,20.8972,20.7307,20.7492,648396.0
2018-03-01 13:00:00,22.42,22.42,22.17,22.17,398452.0,20.74,20.74,20.5087,20.5087,398452.0
2018-03-01 14:00:00,22.17,22.22,22.06,22.2,472072.0,20.5087,20.555,20.4069,20.5365,472072.0
2018-03-01 15:00:00,22.18,22.4,22.14,22.24,1433844.0,20.518,20.7215,20.481,20.5735,1433844.0
2018-03-02 09:30:00,22.13,22.18,22.04,22.11,443184.0,20.4717,20.518,20.3884,20.4532,443184.0
2018-03-02 10:00:00,22.13,22.27,22.06,22.2,422408.0,20.4717,20.6012,20.4069,20.5365,422408.0
2018-03-02 11:00:00,22.2,22.4,22.19,22.4,608680.0,20.5365,20.7215,20.5272,20.7215,608680.0
2018-03-02 12:00:00,22.4,22.46,22.3,22.45,303836.0,20.7215,20.777,20.629,20.7677,303836.0
2018-03-02 13:00:00,22.44,22.45,22.25,22.28,216848.0,20.7585,20.7677,20.5827,20.6105,216848.0
2018-03-02 14:00:00,22.3,22.4,22.29,22.35,284640.0,20.629,20.7215,20.6197,20.6752,284640.0
2018-03-02 15:00:00,22.35,22.45,22.3,22.42,838520.0,20.6752,20.7677,20.629,20.74,838520.0
2018-03-05 09:30:00,22.25,22.3,22.17,22.22,181584.0,20.5827,20.629,20.5087,20.555,181584.0
2018-03-05 10:00:00,22.22,22.24,22.06,22.21,277536.0,20.555,20.5735,20.4069,20.5457,277536.0
2018-03-05 11:00:00,22.21,22.35,22.2,22.33,345936.0,20.5457,20.6752,20.5365,20.6567,345936.0
2018-03-05 12:00:00,22.34,22.39,22.29,22.39,190016.0,20.666,20.7122,20.6197,20.7122,190016.0
2018-03-05 13:00:00,22.39,22.43,22.36,22.37,212180.0,20.7122,20.7492,20.6845,20.6937,212180.0
2018-03-05 14:00:00,22.38,22.4,22.3,22.38,517096.0,20.703,20.7215,20.629,20.703,517096.0
2018-03-05 15:00:00,22.38,22.38,22.29,22.3,1297648.0,20.703,20.703,20.6197,20.629,1297648.0
2018-03-06 09:30:00,22.38,22.41,22.32,22.38,165768.0,20.703,20.7307,20.6475,20.703,165768.0
2018-03-06 10:00:00,22.39,22.43,22.28,22.29,552440.0,20.7122,20.7492,20.6105,20.6197,552440.0
2018-03-06 11:00:00,22.3,22.37,22.28,22.37,219516.0,20.629,20.6937,20.6105,20.6937,219516.0
2018-03-06 12:00:00,22.38,22.46,22.34,22.46,197444.0,20.703,20.777,20.666,20.777,197444.0
2018-03-06 13:00:00,22.46,22.53,22.42,22.45,258204.0,20.777,20.8417,20.74,20.7677,258204.0
2018-03-06 14:00:00,22.45,22.49,22.41,22.47,263588.0,20.7677,20.8047,20.7307,20.7862,263588.0
2018-03-06 15:00:00,22.47,22.47,22.38,22.44,1275424.0,20.7862,20.7862,20.703,20.7585,1275424.0
2018-03-07 09:30:00,22.2,22.41,22.17,22.25,155336.0,20.5365,20.7307,20.5087,20.5827,155336.0
2018-03-07 10:00:00,22.24,22.27,22.13,22.21,453940.0,20.5735,20.6012,20.4717,20.5457,453940.0
2018-03-07 11:00:00,22.21,22.31,22.19,22.25,411132.0,20.5457,20.6382,20.5272,20.5827,411132.0
2018-03-07 12:00:00,22.25,22.35,22.2,22.34,220864.0,20.5827,20.6752,20.5365,20.666,220864.0
2018-03-07 13:00:00,22.34,22.47,22.26,22.45,429944.0,20.666,20.7862,20.592,20.7677,429944.0
2018-03-07 14:00:00,22.44,22.52,22.42,22.49,383488.0,20.7585,20.8325,20.74,20.8047,383488.0
2018-03-07 15:00:00,22.49,22.62,22.48,22.57,654380.0,20.8047,20.925,20.7955,20.8787,654380.0
2018-03-08 09:30:00,22.58,22.64,22.5,22.53,217768.0,20.888,20.9435,20.814,20.8417,217768.0
2018-03-08 10:00:00,22.53,22.58,22.48,22.55,293432.0,20.8417,20.888,20.7955,20.8602,293432.0
2018-03-08 11:00:00,22.54,22.6,22.54,22.59,180384.0,20.851,20.9065,20.851,20.8972,180384.0
2018-03-08 12:00:00,22.59,22.6,22.52,22.56,135256.0,20.8972,20.9065,20.8325,20.8695,135256.0
2018-03-08 13:00:00,22.55,22.57,22.52,22.55,103316.0,20.8602,20.8787,20.8325,20.8602,103316.0
2018-03-08 14:00:00,22.55,22.66,22.52,22.63,367828.0,20.8602,20.962,20.8325,20.9342,367828.0
2018-03-08 15:00:00,22.63,22.66,22.6,22.65,1568456.0,20.9342,20.962,20.9065,20.9527,1568456.0
2018-03-09 09:30:00,22.78,22.9,22.71,22.89,306988.0,21.073,21.184,21.0082,21.1748,306988.0
2018-03-09 10:00:00,22.89,23.06,22.89,23.0,345056.0,21.1748,21.332,21.1748,21.2765,345056.0
2018-03-09 11:00:00,23.0,23.08,22.98,23.07,332032.0,21.2765,21.3505,21.258,21.3413,332032.0
2018-03-09 12:00:00,23.09,23.16,23.09,23.13,238636.0,21.3598,21.4245,21.3598,21.3968,238636.0
2018-03-09 13:00:00,23.12,23.16,23.12,23.15,126108.0,21.3875,21.4245,21.3875,21.4153,126108.0
2018-03-09 14:00:00,23.15,23.15,23.03,23.06,370344.0,21.4153,21.4153,21.3043,21.332,370344.0
2018-03-09 15:00:00,23.07,23.14,23.07,23.11,1398356.0,21.3413,21.406,21.3413,21.3783,1398356.0
2018-03-12 09:30:00,23.13,23.19,23.09,23.1,170916.0,21.3968,21.4523,21.3598,21.369,170916.0
2018-03-12 10:00:00,23.11,23.25,23.1,23.21,747412.0,21.3783,21.5078,21.369,21.4708,747412.0
2018-03-12 11:00:00,23.21,23.25,23.18,23.24,517356.0,21.4708,21.5078,21.443,21.4985,517356.0
2018-03-12 12:00:00,23.24,23.27,23.2,23.2,204068.0,21.4985,21.5263,21.4615,21.4615,204068.0
2018-03-12 13:00:00,23.2,23.25,23.18,23.18,154756.0,21.4615,21.5078,21.443,21.443,154756.0
2018-03-12 14:00:00,23.18,23.2,23.11,23.14,249844.0,21.443,21.4615,21.3783,21.406,249844.0
2018-03-12 15:00:00,23.14,23.24,23.12,23.17,1330396.0,21.406,21.4985,21.3875,21.4338,1330396.0
2018-03-13 09:30:00,23.29,23.38,23.2,23.3,183580.0,21.5448,21.628,21.4615,21.554,183580.0
2018-03-13 10:00:00,23.29,23.34,23.25,23.28,316612.0,21.5448,21.591,21.5078,21.5355,316612.0
2018-03-13 11:00:00,23.28,23.28,23.17,23.21,292564.0,21.5355,21.5355,21.4338,21.4708,292564.0
2018-03-13 12:00:00,23.22,23.28,23.16,23.27,357208.0,21.48,21.5355,21.4245,21.5263,357208.0
2018-03-13 13:00:00,23.28,23.3,23.21,23.21,296036.0,21.5355,21.554,21.4708,21.4708,296036.0
2018-03-13 14:00:00,23.21,23.23,23.15,23.16,230904.0,21.4708,21.4893,21.4153,21.4245,230904.0
2018-03-13 15:00:00,23.16,23.17,23.06,23.12,879692.0,21.4245,21.4338,21.332,21.3875,879692.0
2018-03-14 09:30:00,23.21,23.24,23.02,23.03,117560.0,21.4708,21.4985,21.295,21.3043,117560.0
2018-03-14 10:00:00,23.04,23.08,22.94,23.0,183244.0,21.3135,21.3505,21.221,21.2765,183244.0
2018-03-14 11:00:00,22.99,23.02,22.88,22.89,182592.0,21.2673,21.295,21.1655,21.1748,182592.0
2018-03-14 12:00:00,22.91,22.98,22.88,22.96,97808.0,21.1933,21.258,21.1655,21.2395,97808.0
2018-03-14 13:00:00,22.95,22.99,22.86,22.98,109996.0,21.2303,21.2673,21.147,21.258,109996.0
2018-03-14 14:00:00,22.98,22.98,22.85,22.89,141676.0,21.258,21.258,21.1378,21.1748,141676.0
2018-03-14 15:00:00,22.9,22.9,22.8,22.85,549024.0,21.184,21.184,21.0915,21.1378,549024.0
2018-03-15 09:30:00,22.89,22.9,22.8,22.89,113088.0,21.1748,21.184,21.0915,21.1748,113088.0
2018-03-15 10:00:00,22.88,23.02,22.88,22.99,197064.0,21.1655,21.295,21.1655,21.2673,197064.0
2018-03-15 11:00:00,23.0,23.1,22.99,23.03,159628.0,21.2765,21.369,21.2673,21.3043,159628.0
2018-03-15 12:00:00,23.04,23.06,22.98,23.0,101816.0,21.3135,21.332,21.258,21.2765,101816.0
2018-03-15 13:00:00,23.0,23.01,22.9,22.9,133448.0,21.2765,21.2858,21.184,21.184,133448.0
2018-03-15 14:00:00,22.9,23.0,22.9,23.0,229772.0,21.184,21.2765,21.184,21.2765,229772.0
2018-03-15 15:00:00,23.02,23.02,22.94,22.99,721808.0,21.295,21.295,21.221,21.2673,721808.0
2018-03-16 09:30:00,23.04,23.23,22.87,22.97,957260.0,21.3575,21.5337,21.1999,21.2926,957260.0
2018-03-16 10:00:00,22.96,23.03,22.92,23.0,200984.0,21.2834,21.3483,21.2463,21.3205,200984.0
2018-03-16 11:00:00,23.01,23.06,22.99,22.99,190812.0,21.3297,21.3761,21.3112,21.3112,190812.0
2018-03-16 12:00:00,22.98,23.06,22.97,23.05,202744.0,21.3019,21.3761,21.2926,21.3668,202744.0
2018-03-16 13:00:00,23.05,23.07,22.96,22.99,232448.0,21.3668,21.3853,21.2834,21.3112,232448.0
2018-03-16 14:00:00,22.98,23.05,22.96,23.04,171868.0,21.3019,21.3668,21.2834,21.3575,171868.0
2018-03-16 15:00:00,23.03,23.09,23.0,23.0,796320.0,21.3483,21.4039,21.3205,21.3205,796320.0
2018-03-19 09:30:00,22.98,22.98,22.91,22.98,189668.0,21.3019,21.3019,21.237,21.3019,189668.0
2018-03-19 10:00:00,22.98,23.03,22.84,22.85,259416.0,21.3019,21.3483,21.1721,21.1814,259416.0
2018-03-19 11:00:00,22.85,22.88,22.73,22.75,183192.0,21.1814,21.2092,21.0702,21.0887,183192.0
2018-03-19 12:00:00,22.75,22.79,22.68,22.7,193116.0,21.0887,21.1258,21.0238,21.0424,193116.0
2018-03-19 13:00:00,22.7,22.75,22.59,22.73,287468.0,21.0424,21.0887,20.9404,21.0702,287468.0
2018-03-19 14:00:00,22.73,22.77,22.6,22.7,369656.0,21.0702,21.1072,20.9497,21.0424,369656.0
2018-03-19 15:00:00,22.69,22.88,22.66,22.84,917312.0,21.0331,21.2092,21.0053,21.1721,917312.0
2018-03-20 09:30:00,22.92,23.0,22.86,22.89,165092.0,21.2463,21.3205,21.1907,21.2185,165092.0
2018-03-20 10:00:00,22.91,22.95,22.83,22.93,409728.0,21.237,21.2741,21.1629,21.2556,409728.0
2018-03-20 11:00:00,22.93,22.94,22.8,22.84,235196.0,21.2556,21.2648,21.1351,21.1721,235196.0
2018-03-20 12:00:00,22.85,22.93,22.83,22.89,191492.0,21.1814,21.2556,21.1629,21.2185,191492.0
2018-03-20 13:00:00,22.89,22.91,22.83,22.85,146680.0,21.2185,21.237,21.1629,21.1814,146680.0
2018-03-20 14:00:00,22.85,22.94,22.83,22.93,299676.0,21.1814,21.2648,21.1629,21.2556,299676.0
2018-03-20 15:00:00,22.93,22.96,22.9,22.92,741076.0,21.2556,21.2834,21.2278,21.2463,741076.0
2018-03-21 09:30:00,22.9,22.93,22.82,22.82,260724.0,21.2278,21.2556,21.1536,21.1536,260724.0
2018-03-21 10:00:00,22.83,22.92,22.82,22.87,214136.0,21.1629,21.2463,21.1536,21.1999,214136.0
2018-03-21 11:00:00,22.87,22.95,22.87,22.94,208552.0,21.1999,21.2741,21.1999,21.2648,208552.0
2018-03-21 12:00:00,22.93,22.99,22.91,22.98,248052.0,21.2556,21.3112,21.237,21.3019,248052.0
2018-03-21 13:00:00,22.98,22.98,22.89,22.92,194780.0,21.3019,21.3019,21.2185,21.2463,194780.0
2018-03-21 14:00:00,22.91,23.0,22.71,22.79,462368.0,21.237,21.3205,21.0516,21.1258,462368.0
2018-03-21 15:00:00,22.78,22.9,22.76,22.76,684932.0,21.1165,21.2278,21.098,21.098,684932.0
2018-03-22 09:30:00,22.5,22.61,22.36,22.42,412836.0,20.857,20.9589,20.7272,20.7828,412836.0
2018-03-22 10:00:00,22.42,22.54,22.29,22.29,309848.0,20.7828,20.894,20.6623,20.6623,309848.0
2018-03-22 11:00:00,22.3,22.35,22.16,22.22,268708.0,20.6716,20.7179,20.5418,20.5974,268708.0
2018-03-22 12:00:00,22.23,22.38,22.19,22.33,241352.0,20.6067,20.7457,20.5696,20.6994,241352.0
2018-03-22 13:00:00,22.32,22.43,22.25,22.36,216896.0,20.6901,20.7921,20.6252,20.7272,216896.0
2018-03-22 14:00:00,22.37,22.38,22.19,22.22,263860.0,20.7365,20.7457,20.5696,20.5974,263860.0
2018-03-22 15:00:00,22.2,22.25,22.02,22.04,1209560.0,20.5789,20.6252,20.412,20.4306,1209560.0
2018-03-23 09:30:00,22.05,22.18,21.97,21.98,156168.0,20.4398,20.5603,20.3657,20.3749,156168.0
2018-03-23 10:00:00,22.0,22.02,21.84,21.92,286468.0,20.3935,20.412,20.2452,20.3193,286468.0
2018-03-23 11:00:00,21.93,21.95,21.7,21.71,249920.0,20.3286,20.3471,20.1154,20.1247,249920.0
2018-03-23 12:00:00,21.71,21.78,21.69,21.71,329672.0,20.1247,20.1895,20.1061,20.1247,329672.0
2018-03-23 13:00:00,21.71,21.9,21.69,21.86,233204.0,20.1247,20.3008,20.1061,20.2637,233204.0
2018-03-23 14:00:00,21.86,21.88,21.49,21.51,539824.0,20.2637,20.2822,19.9207,19.9393,539824.0
2018-03-23 15:00:00,21.51,21.56,21.31,21.33,1185024.0,19.9393,19.9856,19.7539,19.7724,1185024.0
2018-03-26 09:30:00,21.6,21.75,21.55,21.58,361564.0,20.0227,20.1617,19.9763,20.0041,361564.0
2018-03-26 10:00:00,21.58,21.64,21.45,21.47,957088.0,20.0041,20.0598,19.8836,19.9022,957088.0
2018-03-26 11:00:00,21.46,21.5,21.35,21.46,326532.0,19.8929,19.93,19.7909,19.8929,326532.0
2018-03-26 12:00:00,21.45,21.56,21.42,21.48,257512.0,19.8836,19.9856,19.8558,19.9114,257512.0
2018-03-26 13:00:00,21.48,21.58,21.46,21.5,331312.0,19.9114,20.0041,19.8929,19.93,331312.0
2018-03-26 14:00:00,21.5,21.7,21.49,21.65,375000.0,19.93,20.1154,19.9207,20.069,375000.0
2018-03-26 15:00:00,21.65,21.79,21.65,21.77,814816.0,20.069,20.1988,20.069,20.1803,814816.0
2018-03-27 09:30:00,21.85,21.85,21.63,21.75,203864.0,20.2544,20.2544,20.0505,20.1617,203864.0
2018-03-27 10:00:00,21.74,21.76,21.58,21.7,437760.0,20.1525,20.171,20.0041,20.1154,437760.0
2018-03-27 11:00:00,21.7,21.97,21.67,21.96,372176.0,20.1154,20.3657,20.0876,20.3564,372176.0
2018-03-27 12:00:00,21.96,22.0,21.85,21.88,190464.0,20.3564,20.3935,20.2544,20.2822,190464.0
2018-03-27 13:00:00,21.89,21.95,21.76,21.82,129488.0,20.2915,20.3471,20.171,20.2266,129488.0
2018-03-27 14:00:00,21.82,21.82,21.63,21.63,327700.0,20.2266,20.2266,20.0505,20.0505,327700.0
2018-03-27 15:00:00,21.64,21.64,21.27,21.39,1246688.0,20.0598,20.0598,19.7168,19.828,1246688.0
2018-03-28 09:30:00,21.45,21.47,21.25,21.38,117648.0,19.8836,19.9022,19.6982,19.8188,117648.0
2018-03-28 10:00:00,21.36,21.47,20.99,21.11,475420.0,19.8002,19.9022,19.4572,19.5685,475420.0
2018-03-28 11:00:00,21.11,21.26,21.08,21.23,285140.0,19.5685,19.7075,19.5407,19.6797,285140.0
2018-03-28 12:00:00,21.24,21.46,21.21,21.21,335832.0,19.689,19.8929,19.6612,19.6612,335832.0
2018-03-28 13:00:00,21.21,21.34,21.17,21.29,217572.0,19.6612,19.7817,19.6241,19.7353,217572.0
2018-03-28 14:00:00,21.29,21.33,21.21,21.23,262688.0,19.7353,19.7724,19.6612,19.6797,262688.0
2018-03-28 15:00:00,21.23,21.33,21.13,21.21,807264.0,19.6797,19.7724,19.587,19.6612,807264.0
2018-03-29 09:30:00,21.35,21.41,21.27,21.33,108044.0,19.7909,19.8466,19.7168,19.7724,108044.0
2018-03-29 10:00:00,21.33,21.43,21.27,21.43,354832.0,19.7724,19.8651,19.7168,19.8651,354832.0
2018-03-29 11:00:00,21.44,21.48,21.38,21.47,165940.0,19.8744,19.9114,19.8188,19.9022,165940.0
2018-03-29 12:00:00,21.48,21.52,21.39,21.5,240132.0,19.9114,19.9485,19.828,19.93,240132.0
2018-03-29 13:00:00,21.51,21.61,21.46,21.6,130580.0,19.9393,20.032,19.8929,20.0227,130580.0
2018-03-29 14:00:00,21.58,21.72,21.56,21.67,245472.0,20.0041,20.1339,19.9856,20.0876,245472.0
2018-03-29 15:00:00,21.67,21.75,21.53,21.54,1151872.0,20.0876,20.1617,19.9578,19.9671,1151872.0
2018-04-02 09:30:00,21.53,21.57,21.32,21.36,160868.0,19.9578,19.9949,19.7631,19.8002,160868.0
2018-04-02 10:00:00,21.34,21.36,21.09,21.09,401540.0,19.7817,19.8002,19.5499,19.5499,401540.0
2018-04-02 11:00:00,21.07,21.09,20.92,20.97,259380.0,19.5314,19.5499,19.3923,19.4387,259380.0
2018-04-02 12:00:00,20.98,21.04,20.87,20.98,351116.0,19.448,19.5036,19.346,19.448,351116.0
2018-04-02 13:00:00,20.98,21.01,20.77,20.78,320556.0,19.448,19.4758,19.2533,19.2626,320556.0
2018-04-02 14:00:00,20.77,20.84,20.68,20.81,437920.0,19.2533,19.3182,19.1699,19.2904,437920.0
2018-04-02 15:00:00,20.8,21.05,20.74,21.0,1605208.0,19.2811,19.5128,19.2255,19.4665,1605208.0
2018-04-03 09:30:00,21.07,21.16,20.89,20.93,277860.0,19.5314,19.6148,19.3645,19.4016,277860.0
2018-04-03 10:00:00,20.92,20.97,20.79,20.95,392912.0,19.3923,19.4387,19.2718,19.4202,392912.0
2018-04-03 11:00:00,20.96,21.05,20.93,20.93,566292.0,19.4294,19.5128,19.4016,19.4016,566292.0
2018-04-03 12:00:00,20.94,20.98,20.9,20.96,251432.0,19.4109,19.448,19.3738,19.4294,251432.0
2018-04-03 13:00:00,20.95,21.03,20.91,21.0,320956.0,19.4202,19.4943,19.3831,19.4665,320956.0
2018-04-03 14:00:00,21.0,21.06,20.88,21.05,450468.0,19.4665,19.5221,19.3553,19.5128,450468.0
2018-04-03 15:00:00,21.04,21.22,21.02,21.2,1352116.0,19.5036,19.6704,19.485,19.6519,1352116.0
2018-04-04 09:30:00,20.9,20.98,20.53,20.91,274208.0,19.3738,19.448,19.0308,19.3831,274208.0
2018-04-04 10:00:00,20.9,20.97,20.86,20.92,434780.0,19.3738,19.4387,19.3367,19.3923,434780.0
2018-04-04 11:00:00,20.91,21.06,20.86,20.92,593928.0,19.3831,19.5221,19.3367,19.3923,593928.0
2018-04-04 12:00:00,20.92,21.1,20.92,21.07,395708.0,19.3923,19.5592,19.3923,19.5314,395708.0
2018-04-04 13:00:00,21.07,21.08,20.98,21.03,183312.0,19.5314,19.5407,19.448,19.4943,183312.0
2018-04-04 14:00:00,21.05,21.22,21.03,21.2,341308.0,19.5128,19.6704,19.4943,19.6519,341308.0
2018-04-04 15:00:00,21.2,21.29,21.16,21.24,1331648.0,19.6519,19.7353,19.6148,19.689,1331648.0
2018-04-05 09:30:00,21.39,21.43,21.18,21.29,327036.0,19.828,19.8651,19.6334,19.7353,327036.0
2018-04-05 10:00:00,21.3,21.3,21.15,21.2,715516.0,19.7446,19.7446,19.6055,19.6519,715516.0
2018-04-05 11:00:00,21.2,21.35,21.18,21.28,590132.0,19.6519,19.7909,19.6334,19.7261,590132.0
2018-04-05 12:00:00,21.28,21.31,21.2,21.24,260572.0,19.7261,19.7539,19.6519,19.689,260572.0
2018-04-05 13:00:00,21.25,21.28,21.12,21.16,287264.0,19.6982,19.7261,19.5777,19.6148,287264.0
2018-04-05 14:00:00,21.17,21.25,21.12,21.25,427292.0,19.6241,19.6982,19.5777,19.6982,427292.0
2018-04-05 15:00:00,21.25,21.26,21.13,21.19,980640.0,19.6982,19.7075,19.587,19.6426,980640.0
2018-04-06 09:30:00,21.08,21.14,20.95,21.04,178288.0,19.5407,19.5963,19.4202,19.5036,178288.0
2018-04-06 10:00:00,21.04,21.07,20.85,20.87,215928.0,19.5036,19.5314,19.3275,19.346,215928.0
2018-04-06 11:00:00,20.86,20.95,20.79,20.94,338128.0,19.3367,19.4202,19.2718,19.4109,338128.0
2018-04-06 12:00:00,20.93,21.0,20.83,21.0,218000.0,19.4016,19.4665,19.3089,19.4665,218000.0
2018-04-06 13:00:00,20.99,20.99,20.74,20.75,259636.0,19.4572,19.4572,19.2255,19.2348,259636.0
2018-04-06 14:00:00,20.74,20.76,20.5,20.54,384616.0,19.2255,19.244,19.003,19.0401,384616.0
2018-04-06 15:00:00,20.55,20.73,20.48,20.65,1216780.0,19.0494,19.2162,18.9845,19.1421,1216780.0
2018-04-09 09:30:00,20.78,20.88,20.7,20.86,207460.0,19.2626,19.3553,19.1884,19.3367,207460.0
2018-04-09 10:00:00,20.86,20.98,20.84,20.94,390144.0,19.3367,19.448,19.3182,19.4109,390144.0
2018-04-09 11:00:00,20.96,21.08,20.94,21.07,401592.0,19.4294,19.5407,19.4109,19.5314,401592.0
2018-04-09 12:00:00,21.07,21.09,21.03,21.05,198576.0,19.5314,19.5499,19.4943,19.5128,198576.0
2018-04-09 13:00:00,21.06,21.15,21.05,21.13,197492.0,19.5221,19.6055,19.5128,19.587,197492.0
2018-04-09 14:00:00,21.13,21.13,20.95,21.01,292964.0,19.587,19.587,19.4202,19.4758,292964.0
2018-04-09 15:00:00,21.01,21.01,20.85,20.9,2257876.0,19.4758,19.4758,19.3275,19.3738,2257876.0
2018-04-10 09:30:00,21.23,21.34,21.14,21.21,525288.0,19.6797,19.7817,19.5963,19.6612,525288.0
2018-04-10 10:00:00,21.21,21.36,21.21,21.31,1074128.0,19.6612,19.8002,19.6612,19.7539,1074128.0
2018-04-10 11:00:00,21.32,21.39,21.24,21.33,805964.0,19.7631,19.828,19.689,19.7724,805964.0
2018-04-10 12:00:00,21.34,21.35,21.15,21.28,940676.0,19.7817,19.7909,19.6055,19.7261,940676.0
2018-04-10 13:00:00,21.28,21.36,21.25,21.35,740164.0,19.7261,19.8002,19.6982,19.7909,740164.0
2018-04-10 14:00:00,21.35,21.42,21.29,21.4,617644.0,19.7909,19.8558,19.7353,19.8373,617644.0
2018-04-10 15:00:00,21.4,21.43,21.3,21.34,1618520.0,19.8373,19.8651,19.7446,19.7817,1618520.0
2018-04-11 09:30:00,21.22,21.37,21.21,21.36,505684.0,19.6704,19.8095,19.6612,19.8002,505684.0
2018-04-11 10:00:00,21.35,21.38,21.27,21.29,585552.0,19.7909,19.8188,19.7168,19.7353,585552.0
2018-04-11 11:00:00,21.29,21.45,21.26,21.42,477484.0,19.7353,19.8836,19.7075,19.8558,477484.0
2018-04-11 12:00:00,21.42,21.49,21.37,21.39,476476.0,19.8558,19.9207,19.8095,19.828,476476.0
2018-04-11 13:00:00,21.4,21.45,21.36,21.43,454044.0,19.8373,19.8836,19.8002,19.8651,454044.0
2018-04-11 14:00:00,21.43,21.47,21.36,21.42,496128.0,19.8651,19.9022,19.8002,19.8558,496128.0
2018-04-11 15:00:00,21.42,21.43,21.3,21.31,2074632.0,19.8558,19.8651,19.7446,19.7539,2074632.0
2018-04-12 09:30:00,21.45,21.6,21.33,21.57,206388.0,19.8836,20.0227,19.7724,19.9949,206388.0
2018-04-12 10:00:00,21.57,21.59,21.46,21.52,418548.0,19.9949,20.0134,19.8929,19.9485,418548.0
2018-04-12 11:00:00,21.52,21.62,21.5,21.58,351116.0,19.9485,20.0412,19.93,20.0041,351116.0
2018-04-12 12:00:00,21.58,21.61,21.55,21.59,264040.0,20.0041,20.032,19.9763,20.0134,264040.0
2018-04-12 13:00:00,21.59,21.62,21.51,21.54,382768.0,20.0134,20.0412,19.9393,19.9671,382768.0
2018-04-12 14:00:00,21.53,21.61,21.53,21.57,388088.0,19.9578,20.032,19.9578,19.9949,388088.0
2018-04-12 15:00:00,21.57,21.61,21.53,21.54,979608.0,19.9949,20.032,19.9578,19.9671,979608.0
2018-04-13 09:30:00,21.63,21.67,21.46,21.47,152472.0,20.0505,20.0876,19.8929,19.9022,152472.0
2018-04-13 10:00:00,21.47,21.5,21.36,21.42,198224.0,19.9022,19.93,19.8002,19.8558,198224.0
2018-04-13 11:00:00,21.4,21.52,21.37,21.49,182900.0,19.8373,19.9485,19.8095,19.9207,182900.0
2018-04-13 12:00:00,21.49,21.52,21.45,21.49,153952.0,19.9207,19.9485,19.8836,19.9207,153952.0
2018-04-13 13:00:00,21.5,21.56,21.49,21.54,137256.0,19.93,19.9856,19.9207,19.9671,137256.0
2018-04-13 14:00:00,21.54,21.54,21.45,21.46,194468.0,19.9671,19.9671,19.8836,19.8929,194468.0
2018-04-13 15:00:00,21.46,21.46,21.34,21.41,813988.0,19.8929,19.8929,19.7817,19.8466,813988.0
2018-04-16 09:30:00,21.58,21.69,21.44,21.52,195316.0,20.0041,20.1061,19.8744,19.9485,195316.0
2018-04-16 10:00:00,21.51,21.67,21.5,21.56,338800.0,19.9393,20.0876,19.93,19.9856,338800.0
2018-04-16 11:00:00,21.56,21.63,21.54,21.62,197804.0,19.9856,20.0505,19.9671,20.0412,197804.0
2018-04-16 12:00:00,21.63,21.7,21.61,21.68,127664.0,20.0505,20.1154,20.032,20.0968,127664.0
2018-04-16 13:00:00,21.68,21.7,21.62,21.65,141128.0,20.0968,20.1154,20.0412,20.069,141128.0
2018-04-16 14:00:00,21.64,21.67,21.61,21.64,229084.0,20.0598,20.0876,20.032,20.0598,229084.0
2018-04-16 15:00:00,21.64,21.66,21.58,21.61,544712.0,20.0598,20.0783,20.0041,20.032,544712.0
2018-04-17 09:30:00,21.7,21.74,21.57,21.65,269740.0,20.1154,20.1525,19.9949,20.069,269740.0
2018-04-17 10:00:00,21.65,21.68,21.58,21.65,370532.0,20.069,20.0968,20.0041,20.069,370532.0
2018-04-17 11:00:00,21.65,21.7,21.63,21.66,365088.0,20.069,20.1154,20.0505,20.0783,365088.0
2018-04-17 12:00:00,21.66,21.72,21.64,21.65,309488.0,20.0783,20.1339,20.0598,20.069,309488.0
2018-04-17 13:00:00,21.64,21.68,21.61,21.67,322648.0,20.0598,20.0968,20.032,20.0876,322648.0
2018-04-17 14:00:00,21.67,21.71,21.65,21.69,345544.0,20.0876,20.1247,20.069,20.1061,345544.0
2018-04-17 15:00:00,21.69,21.79,21.68,21.71,1070320.0,20.1061,20.1988,20.0968,20.1247,1070320.0
2018-04-18 09:30:00,21.8,21.81,21.72,21.79,193112.0,20.2081,20.2174,20.1339,20.1988,193112.0
2018-04-18 10:00:00,21.78,21.87,21.68,21.86,342528.0,20.1895,20.273,20.0968,20.2637,342528.0
2018-04-18 11:00:00,21.86,21.92,21.82,21.83,270656.0,20.2637,20.3193,20.2266,20.2359,270656.0
2018-04-18 12:00:00,21.84,21.86,21.79,21.83,175216.0,20.2452,20.2637,20.1988,20.2359,175216.0
2018-04-18 13:00:00,21.83,21.85,21.8,21.8,264940.0,20.2359,20.2544,20.2081,20.2081,264940.0
2018-04-18 14:00:00,21.8,21.87,21.78,21.84,315624.0,20.2081,20.273,20.1895,20.2452,315624.0
2018-04-18 15:00:00,21.84,21.86,21.79,21.8,708976.0,20.2452,20.2637,20.1988,20.2081,708976.0
2018-04-19 09:30:00,21.77,21.78,21.6,21.64,163004.0,20.1803,20.1895,20.0227,20.0598,163004.0
2018-04-19 10:00:00,21.63,21.68,21.57,21.6,231160.0,20.0505,20.0968,19.9949,20.0227,231160.0
2018-04-19 11:00:00,21.6,21.63,21.52,21.54,239340.0,20.0227,20.0505,19.9485,19.9671,239340.0
2018-04-19 12:00:00,21.53,21.65,21.52,21.62,291088.0,19.9578,20.069,19.9485,20.0412,291088.0
2018-04-19 13:00:00,21.62,21.63,21.53,21.54,398748.0,20.0412,20.0505,19.9578,19.9671,398748.0
2018-04-19 14:00:00,21.55,21.57,21.5,21.55,290708.0,19.9763,19.9949,19.93,19.9763,290708.0
2018-04-19 15:00:00,21.55,21.6,21.51,21.55,1049988.0,19.9763,20.0227,19.9393,19.9763,1049988.0
2018-04-20 09:30:00,21.49,21.49,21.25,21.28,857636.0,19.9207,19.9207,19.6982,19.7261,857636.0
2018-04-20 10:00:00,21.29,21.36,21.23,21.3,711140.0,19.7353,19.8002,19.6797,19.7446,711140.0
2018-04-20 11:00:00,21.3,21.3,21.17,21.24,304236.0,19.7446,19.7446,19.6241,19.689,304236.0
2018-04-20 12:00:00,21.25,21.25,21.18,21.24,277948.0,19.6982,19.6982,19.6334,19.689,277948.0
2018-04-20 13:00:00,21.24,21.35,21.23,21.32,194524.0,19.689,19.7909,19.6797,19.7631,194524.0
2018-04-20 14:00:00,21.32,21.33,21.27,21.3,250640.0,19.7631,19.7724,19.7168,19.7446,250640.0
2018-04-20 15:00:00,21.3,21.35,21.25,21.3,1641840.0,19.7446,19.7909,19.6982,19.7446,1641840.0
2018-04-23 09:30:00,21.4,21.42,21.28,21.34,205176.0,19.8373,19.8558,19.7261,19.7817,205176.0
2018-04-23 10:00:00,21.34,21.35,21.22,21.22,806956.0,19.7817,19.7909,19.6704,19.6704,806956.0
2018-04-23 11:00:00,21.22,21.31,21.2,21.31,693652.0,19.6704,19.7539,19.6519,19.7539,693652.0
2018-04-23 12:00:00,21.31,21.31,21.17,21.19,261716.0,19.7539,19.7539,19.6241,19.6426,261716.0
2018-04-23 13:00:00,21.19,21.21,21.15,21.19,319112.0,19.6426,19.6612,19.6055,19.6426,319112.0
2018-04-23 14:00:00,21.19,21.19,21.07,21.09,270592.0,19.6426,19.6426,19.5314,19.5499,270592.0
2018-04-23 15:00:00,21.09,21.14,21.09,21.1,1174304.0,19.5499,19.5963,19.5499,19.5592,1174304.0
2018-04-24 09:30:00,21.24,21.28,21.11,21.14,376636.0,19.689,19.7261,19.5685,19.5963,376636.0
2018-04-24 10:00:00,21.13,21.2,21.05,21.09,569028.0,19.587,19.6519,19.5128,19.5499,569028.0
2018-04-24 11:00:00,21.09,21.13,21.02,21.03,695208.0,19.5499,19.587,19.485,19.4943,695208.0
2018-04-24 12:00:00,21.02,21.02,20.74,20.74,707064.0,19.485,19.485,19.2255,19.2255,707064.0
2018-04-24 13:00:00,20.73,20.81,20.61,20.63,910816.0,19.2162,19.2904,19.105,19.1235,910816.0
2018-04-24 14:00:00,20.63,20.68,20.51,20.65,933968.0,19.1235,19.1699,19.0123,19.1421,933968.0
2018-04-24 15:00:00,20.66,20.73,20.55,20.69,2405180.0,19.1513,19.2162,19.0494,19.1791,2405180.0
2018-04-25 09:30:00,20.91,20.99,20.2,20.24,1090252.0,19.3831,19.4572,18.7249,18.762,1090252.0
2018-04-25 10:00:00,20.25,20.55,20.11,20.39,1179928.0,18.7713,19.0494,18.6415,18.901,1179928.0
2018-04-25 11:00:00,20.39,20.64,20.39,20.49,1291664.0,18.901,19.1328,18.901,18.9937,1291664.0
2018-04-25 12:00:00,20.49,20.53,20.41,20.43,632784.0,18.9937,19.0308,18.9196,18.9381,632784.0
2018-04-25 13:00:00,20.43,20.83,20.43,20.7,1488160.0,18.9381,19.3089,18.9381,19.1884,1488160.0
2018-04-25 14:00:00,20.7,20.75,20.6,20.75,1282512.0,19.1884,19.2348,19.0957,19.2348,1282512.0
2018-04-25 15:00:00,20.75,20.77,20.64,20.72,2184268.0,19.2348,19.2533,19.1328,19.2069,2184268.0
2018-04-26 09:30:00,20.79,20.9,20.65,20.8,473100.0,19.2718,19.3738,19.1421,19.2811,473100.0
2018-04-26 10:00:00,20.8,20.93,20.79,20.93,735240.0,19.2811,19.4016,19.2718,19.4016,735240.0
2018-04-26 11:00:00,20.93,20.94,20.78,20.84,546812.0,19.4016,19.4109,19.2626,19.3182,546812.0
2018-04-26 12:00:00,20.85,20.9,20.82,20.88,356252.0,19.3275,19.3738,19.2996,19.3553,356252.0
2018-04-26 13:00:00,20.89,20.94,20.88,20.94,332016.0,19.3645,19.4109,19.3553,19.4109,332016.0
2018-04-26 14:00:00,20.94,20.94,20.86,20.91,505384.0,19.4109,19.4109,19.3367,19.3831,505384.0
2018-04-26 15:00:00,20.92,20.95,20.88,20.95,2080012.0,19.3923,19.4202,19.3553,19.4202,2080012.0
2018-04-27 09:30:00,20.98,21.0,20.88,20.98,292508.0,19.448,19.4665,19.3553,19.448,292508.0
2018-04-27 10:00:00,20.98,21.05,20.92,21.0,927016.0,19.448,19.5128,19.3923,19.4665,927016.0
2018-04-27 11:00:00,21.0,21.06,20.98,21.01,516620.0,19.4665,19.5221,19.448,19.4758,516620.0
2018-04-27 12:00:00,21.02,21.09,21.0,21.07,393920.0,19.485,19.5499,19.4665,19.5314,393920.0
2018-04-27 13:00:00,21.07,21.13,21.01,21.05,587008.0,19.5314,19.587,19.4758,19.5128,587008.0
2018-04-27 14:00:00,21.06,21.15,21.05,21.13,760552.0,19.5221,19.6055,19.5128,19.587,760552.0
2018-04-27 15:00:00,21.13,21.15,21.07,21.07,2380012.0,19.587,19.6055,19.5314,19.5314,2380012.0
2018-04-30 09:30:00,21.1,21.19,21.08,21.16,252772.0,19.5592,19.6426,19.5407,19.6148,252772.0
2018-04-30 10:00:00,21.15,21.17,21.03,21.15,683376.0,19.6055,19.6241,19.4943,19.6055,683376.0
2018-04-30 11:00:00,21.16,21.21,21.07,21.1,414852.0,19.6148,19.6612,19.5314,19.5592,414852.0
2018-04-30 12:00:00,21.1,21.11,21.01,21.06,407160.0,19.5592,19.5685,19.4758,19.5221,407160.0
2018-04-30 13:00:00,21.06,21.09,21.01,21.08,398692.0,19.5221,19.5499,19.4758,19.5407,398692.0
2018-04-30 14:00:00,21.07,21.08,20.97,20.97,656468.0,19.5314,19.5407,19.4387,19.4387,656468.0
2018-04-30 15:00:00,20.97,21.04,20.93,20.93,1632436.0,19.4387,19.5036,19.4016,19.4016,1632436.0
2018-05-01 09:30:00,20.84,20.95,20.69,20.92,304728.0,19.3182,19.4202,19.1791,19.3923,304728.0
2018-05-01 10:00:00,20.92,20.96,20.86,20.9,578040.0,19.3923,19.4294,19.3367,19.3738,578040.0
2018-05-01 11:00:00,20.9,20.9,20.76,20.84,519564.0,19.3738,19.3738,19.244,19.3182,519564.0
2018-05-01 12:00:00,20.84,20.94,20.84,20.9,244092.0,19.3182,19.4109,19.3182,19.3738,244092.0
2018-05-01 13:00:00,20.88,20.96,20.82,20.96,199660.0,19.3553,19.4294,19.2996,19.4294,199660.0
2018-05-01 14:00:00,20.96,21.04,20.95,21.0,287564.0,19.4294,19.5036,19.4202,19.4665,287564.0
2018-05-01 15:00:00,21.01,21.03,20.96,20.99,2176240.0,19.4758,19.4943,19.4294,19.4572,2176240.0
2018-05-02 09:30:00,21.05,21.1,21.02,21.05,837496.0,19.5128,19.5592,19.485,19.5128,837496.0
2018-05-02 10:00:00,21.06,21.17,21.04,21.15,696680.0,19.5221,19.6241,19.5036,19.6055,696680.0
2018-05-02 11:00:00,21.15,21.15,21.0,21.06,763120.0,19.6055,19.6055,19.4665,19.5221,763120.0
2018-05-02 12:00:00,21.07,21.09,21.02,21.06,565820.0,19.5314,19.5499,19.485,19.5221,565820.0
2018-05-02 13:00:00,21.07,21.12,21.06,21.12,227336.0,19.5314,19.5777,19.5221,19.5777,227336.0
2018-05-02 14:00:00,21.12,21.2,21.1,21.1,573064.0,19.5777,19.6519,19.5592,19.5592,573064.0
2018-05-02 15:00:00,21.1,21.13,20.94,20.99,1601316.0,19.5592,19.587,19.4109,19.4572,1601316.0
2018-05-03 09:30:00,20.85,20.92,20.79,20.89,181900.0,19.3275,19.3923,19.2718,19.3645,181900.0
2018-05-03 10:00:00,20.89,20.91,20.71,20.75,697668.0,19.3645,19.3831,19.1977,19.2348,697668.0
2018-05-03 11:00:00,20.75,20.93,20.75,20.91,475656.0,19.2348,19.4016,19.2348,19.3831,475656.0
2018-05-03 12:00:00,20.9,21.06,20.88,21.06,451452.0,19.3738,19.5221,19.3553,19.5221,451452.0
2018-05-03 13:00:00,21.06,21.09,20.96,21.06,620660.0,19.5221,19.5499,19.4294,19.5221,620660.0
2018-05-03 14:00:00,21.05,21.08,21.02,21.04,575268.0,19.5128,19.5407,19.485,19.5036,575268.0
2018-05-03 15:00:00,21.04,21.11,21.04,21.08,1078840.0,19.5036,19.5685,19.5036,19.5407,1078840.0
2018-05-04 09:30:00,20.95,21.07,20.91,20.97,269072.0,19.4202,19.5314,19.3831,19.4387,269072.0
2018-05-04 10:00:00,20.97,21.22,20.95,21.18,581520.0,19.4387,19.6704,19.4202,19.6334,581520.0
2018-05-04 11:00:00,21.19,21.31,21.18,21.3,332148.0,19.6426,19.7539,19.6334,19.7446,332148.0
2018-05-04 12:00:00,21.3,21.34,21.26,21.33,427168.0,19.7446,19.7817,19.7075,19.7724,427168.0
2018-05-04 13:00:00,21.34,21.37,21.31,21.34,675068.0,19.7817,19.8095,19.7539,19.7817,675068.0
2018-05-04 14:00:00,21.34,21.37,21.32,21.33,610452.0,19.7817,19.8095,19.7631,19.7724,610452.0
2018-05-04 15:00:00,21.33,21.4,21.31,21.34,1832448.0,19.7724,19.8373,19.7539,19.7817,1832448.0
2018-05-07 09:30:00,21.37,21.54,21.37,21.5,367448.0,19.8095,19.9671,19.8095,19.93,367448.0
2018-05-07 10:00:00,21.5,21.5,21.42,21.49,782096.0,19.93,19.93,19.8558,19.9207,782096.0
2018-05-07 11:00:00,21.49,21.53,21.44,21.5,683336.0,19.9207,19.9578,19.8744,19.93,683336.0
2018-05-07 12:00:00,21.5,21.5,21.44,21.45,580024.0,19.93,19.93,19.8744,19.8836,580024.0
2018-05-07 13:00:00,21.45,21.49,21.45,21.46,266920.0,19.8836,19.9207,19.8836,19.8929,266920.0
2018-05-07 14:00:00,21.46,21.48,21.43,21.45,719836.0,19.8929,19.9114,19.8651,19.8836,719836.0
2018-05-07 15:00:00,21.45,21.47,21.39,21.45,992548.0,19.8836,19.9022,19.828,19.8836,992548.0
2018-05-08 09:30:00,21.47,21.5,21.33,21.37,345836.0,19.9022,19.93,19.7724,19.8095,345836.0
2018-05-08 10:00:00,21.38,21.43,21.36,21.39,217240.0,19.8188,19.8651,19.8002,19.828,217240.0
2018-05-08 11:00:00,21.38,21.47,21.36,21.38,222096.0,19.8188,19.9022,19.8002,19.8188,222096.0
2018-05-08 12:00:00,21.38,21.39,21.33,21.35,338196.0,19.8188,19.828,19.7724,19.7909,338196.0
2018-05-08 13:00:00,21.34,21.39,21.34,21.35,215780.0,19.7817,19.828,19.7817,19.7909,215780.0
2018-05-08 14:00:00,21.34,21.4,21.29,21.34,464860.0,19.7817,19.8373,19.7353,19.7817,464860.0
2018-05-08 15:00:00,21.35,21.44,21.33,21.43,1086184.0,19.7909,19.8744,19.7724,19.8651,1086184.0
2018-05-09 09:30:00,21.45,21.62,21.38,21.43,256784.0,19.8836,20.0412,19.8188,19.8651,256784.0
2018-05-09 10:00:00,21.43,21.51,21.38,21.41,424764.0,19.8651,19.9393,19.8188,19.8466,424764.0
2018-05-09 11:00:00,21.4,21.43,21.32,21.32,479232.0,19.8373,19.8651,19.7631,19.7631,479232.0
2018-05-09 12:00:00,21.32,21.48,21.32,21.46,493924.0,19.7631,19.9114,19.7631,19.8929,493924.0
2018-05-09 13:00:00,21.47,21.53,21.46,21.51,317408.0,19.9022,19.9578,19.8929,19.9393,317408.0
2018-05-09 14:00:00,21.51,21.56,21.49,21.55,266672.0,19.9393,19.9856,19.9207,19.9763,266672.0
2018-05-09 15:00:00,21.55,21.59,21.51,21.58,898908.0,19.9763,20.0134,19.9393,20.0041,898908.0
2018-05-10 09:30:00,21.71,21.74,21.58,21.59,175340.0,20.1247,20.1525,20.0041,20.0134,175340.0
2018-05-10 10:00:00,21.58,21.61,21.54,21.56,420600.0,20.0041,20.032,19.9671,19.9856,420600.0
2018-05-10 11:00:00,21.56,21.71,21.56,21.67,954252.0,19.9856,20.1247,19.9856,20.0876,954252.0
2018-05-10 12:00:00,21.67,21.72,21.65,21.71,152284.0,20.0876,20.1339,20.069,20.1247,152284.0
2018-05-10 13:00:00,21.71,21.77,21.7,21.71,158044.0,20.1247,20.1803,20.1154,20.1247,158044.0
2018-05-10 14:00:00,21.72,21.77,21.69,21.77,269368.0,20.1339,20.1803,20.1061,20.1803,269368.0
2018-05-10 15:00:00,21.77,21.83,21.74,21.82,854988.0,20.1803,20.2359,20.1525,20.2266,854988.0
2018-05-11 09:30:00,21.77,21.88,21.75,21.87,137872.0,20.1803,20.2822,20.1617,20.273,137872.0
2018-05-11 10:00:00,21.87,22.0,21.86,21.99,849684.0,20.273,20.3935,20.2637,20.3842,849684.0
2018-05-11 11:00:00,21.99,22.0,21.97,22.0,597076.0,20.3842,20.3935,20.3657,20.3935,597076.0
2018-05-11 12:00:00,22.0,22.0,21.88,21.93,301944.0,20.3935,20.3935,20.2822,20.3286,301944.0
2018-05-11 13:00:00,21.93,21.94,21.89,21.9,147064.0,20.3286,20.3379,20.2915,20.3008,147064.0
2018-05-11 14:00:00,21.9,21.93,21.88,21.92,264424.0,20.3008,20.3286,20.2822,20.3193,264424.0
2018-05-11 15:00:00,21.92,22.0,21.92,21.99,1208848.0,20.3193,20.3935,20.3193,20.3842,1208848.0
2018-05-14 09:30:00,22.04,22.04,21.95,21.99,305060.0,20.4306,20.4306,20.3471,20.3842,305060.0
2018-05-14 10:00:00,21.99,22.08,21.99,22.06,382168.0,20.3842,20.4676,20.3842,20.4491,382168.0
2018-05-14 11:00:00,22.06,22.06,22.0,22.02,376660.0,20.4491,20.4491,20.3935,20.412,376660.0
2018-05-14 12:00:00,22.01,22.08,22.01,22.03,281196.0,20.4027,20.4676,20.4027,20.4213,281196.0
2018-05-14 13:00:00,22.03,22.04,21.97,22.0,335884.0,20.4213,20.4306,20.3657,20.3935,335884.0
2018-05-14 14:00:00,22.0,22.0,21.96,22.0,476044.0,20.3935,20.3935,20.3564,20.3935,476044.0
2018-05-14 15:00:00,22.0,22.05,21.99,22.05,980092.0,20.3935,20.4398,20.3842,20.4398,980092.0
2018-05-15 09:30:00,22.02,22.04,21.96,22.01,369292.0,20.412,20.4306,20.3564,20.4027,369292.0
2018-05-15 10:00:00,22.0,22.04,21.93,21.96,545644.0,20.3935,20.4306,20.3286,20.3564,545644.0
2018-05-15 11:00:00,21.96,22.01,21.96,21.97,414716.0,20.3564,20.4027,20.3564,20.3657,414716.0
2018-05-15 12:00:00,21.98,21.99,21.9,21.95,373984.0,20.3749,20.3842,20.3008,20.3471,373984.0
2018-05-15 13:00:00,21.95,21.97,21.93,21.93,272588.0,20.3471,20.3657,20.3286,20.3286,272588.0
2018-05-15 14:00:00,21.93,22.01,21.93,21.98,254140.0,20.3286,20.4027,20.3286,20.3749,254140.0
2018-05-15 15:00:00,21.97,21.98,21.93,21.97,712008.0,20.3657,20.3749,20.3286,20.3657,712008.0
2018-05-16 09:30:00,22.06,22.06,21.9,21.98,163796.0,20.4491,20.4491,20.3008,20.3749,163796.0
2018-05-16 10:00:00,21.98,22.02,21.94,22.0,221092.0,20.3749,20.412,20.3379,20.3935,221092.0
2018-05-16 11:00:00,22.0,22.07,21.97,22.07,333216.0,20.3935,20.4584,20.3657,20.4584,333216.0
2018-05-16 12:00:00,22.07,22.16,22.06,22.15,210452.0,20.4584,20.5418,20.4491,20.5325,210452.0
2018-05-16 13:00:00,22.15,22.17,22.13,22.17,238192.0,20.5325,20.5511,20.514,20.5511,238192.0
2018-05-16 14:00:00,22.17,22.17,22.1,22.11,252120.0,20.5511,20.5511,20.4862,20.4954,252120.0
2018-05-16 15:00:00,22.11,22.11,22.03,22.09,1028884.0,20.4954,20.4954,20.4213,20.4769,1028884.0
2018-05-17 09:30:00,22.06,22.1,21.98,22.03,137712.0,20.4491,20.4862,20.3749,20.4213,137712.0
2018-05-17 10:00:00,22.04,22.17,22.04,22.14,184684.0,20.4306,20.5511,20.4306,20.5233,184684.0
2018-05-17 11:00:00,22.14,22.15,22.08,22.11,287596.0,20.5233,20.5325,20.4676,20.4954,287596.0
2018-05-17 12:00:00,22.1,22.12,22.05,22.08,194212.0,20.4862,20.5047,20.4398,20.4676,194212.0
2018-05-17 13:00:00,22.07,22.1,22.02,22.02,200544.0,20.4584,20.4862,20.412,20.412,200544.0
2018-05-17 14:00:00,22.03,22.07,21.99,22.07,160916.0,20.4213,20.4584,20.3842,20.4584,160916.0
2018-05-17 15:00:00,22.07,22.09,22.0,22.03,1308308.0,20.4584,20.4769,20.3935,20.4213,1308308.0
2018-05-18 09:30:00,21.98,22.09,21.95,21.99,476632.0,20.3749,20.4769,20.3471,20.3842,476632.0
2018-05-18 10:00:00,21.98,22.01,21.91,21.94,274640.0,20.3749,20.4027,20.31,20.3379,274640.0
2018-05-18 11:00:00,21.95,22.01,21.95,22.0,192860.0,20.3471,20.4027,20.3471,20.3935,192860.0
2018-05-18 12:00:00,22.0,22.0,21.93,21.95,157168.0,20.3935,20.3935,20.3286,20.3471,157168.0
2018-05-18 13:00:00,21.96,21.99,21.93,21.94,128840.0,20.3564,20.3842,20.3286,20.3379,128840.0
2018-05-18 14:00:00,21.94,22.01,21.93,22.01,150152.0,20.3379,20.4027,20.3286,20.4027,150152.0
2018-05-18 15:00:00,22.0,22.02,21.98,22.0,596508.0,20.3935,20.412,20.3749,20.3935,596508.0
2018-05-21 09:30:00,22.12,22.19,22.06,22.07,215484.0,20.5047,20.5696,20.4491,20.4584,215484.0
2018-05-21 10:00:00,22.08,22.17,22.06,22.17,238068.0,20.4676,20.5511,20.4491,20.5511,238068.0
2018-05-21 11:00:00,22.16,22.2,22.08,22.15,358580.0,20.5418,20.5789,20.4676,20.5325,358580.0
2018-05-21 12:00:00,22.15,22.2,22.13,22.16,302160.0,20.5325,20.5789,20.514,20.5418,302160.0
2018-05-21 13:00:00,22.17,22.21,22.16,22.18,378340.0,20.5511,20.5881,20.5418,20.5603,378340.0
2018-05-21 14:00:00,22.19,22.21,22.15,22.18,648496.0,20.5696,20.5881,20.5325,20.5603,648496.0
2018-05-21 15:00:00,22.18,22.24,22.16,22.23,871400.0,20.5603,20.6159,20.5418,20.6067,871400.0
2018-05-22 09:30:00,22.3,22.3,22.17,22.17,241628.0,20.6716,20.6716,20.5511,20.5511,241628.0
2018-05-22 10:00:00,22.17,22.2,22.11,22.13,338460.0,20.5511,20.5789,20.4954,20.514,338460.0
2018-05-22 11:00:00,22.13,22.16,22.1,22.11,412340.0,20.514,20.5418,20.4862,20.4954,412340.0
2018-05-22 12:00:00,22.11,22.14,22.1,22.11,328528.0,20.4954,20.5233,20.4862,20.4954,328528.0
2018-05-22 13:00:00,22.11,22.14,22.11,22.12,292416.0,20.4954,20.5233,20.4954,20.5047,292416.0
2018-05-22 14:00:00,22.11,22.15,22.1,22.1,466088.0,20.4954,20.5325,20.4862,20.4862,466088.0
2018-05-22 15:00:00,22.1,22.11,22.01,22.03,922156.0,20.4862,20.4954,20.4027,20.4213,922156.0
2018-05-23 09:30:00,21.9,21.97,21.77,21.86,237768.0,20.3008,20.3657,20.1803,20.2637,237768.0
2018-05-23 10:00:00,21.86,21.95,21.84,21.85,300520.0,20.2637,20.3471,20.2452,20.2544,300520.0
2018-05-23 11:00:00,21.85,21.93,21.85,21.86,265496.0,20.2544,20.3286,20.2544,20.2637,265496.0
2018-05-23 12:00:00,21.86,21.95,21.85,21.94,307844.0,20.2637,20.3471,20.2544,20.3379,307844.0
2018-05-23 13:00:00,21.94,21.94,21.88,21.92,212688.0,20.3379,20.3379,20.2822,20.3193,212688.0
2018-05-23 14:00:00,21.92,21.98,21.91,21.98,248356.0,20.3193,20.3749,20.31,20.3749,248356.0
2018-05-23 15:00:00,21.97,22.06,21.97,22.04,862816.0,20.3657,20.4491,20.3657,20.4306,862816.0
2018-05-24 09:30:00,22.03,22.15,22.01,22.02,272044.0,20.4213,20.5325,20.4027,20.412,272044.0
2018-05-24 10:00:00,22.05,22.08,21.87,21.88,280604.0,20.4398,20.4676,20.273,20.2822,280604.0
2018-05-24 11:00:00,21.87,21.97,21.85,21.96,219972.0,20.273,20.3657,20.2544,20.3564,219972.0
2018-05-24 12:00:00,21.97,21.99,21.95,21.99,117456.0,20.3657,20.3842,20.3471,20.3842,117456.0
2018-05-24 13:00:00,21.99,22.03,21.96,21.97,282656.0,20.3842,20.4213,20.3564,20.3657,282656.0
2018-05-24 14:00:00,21.98,22.0,21.95,21.96,266352.0,20.3749,20.3935,20.3471,20.3564,266352.0
2018-05-24 15:00:00,21.96,21.98,21.92,21.95,861196.0,20.3564,20.3749,20.3193,20.3471,861196.0
2018-05-25 09:30:00,21.92,21.95,21.86,21.91,191584.0,20.3193,20.3471,20.2637,20.31,191584.0
2018-05-25 10:00:00,21.9,21.92,21.78,21.79,633956.0,20.3008,20.3193,20.1895,20.1988,633956.0
2018-05-25 11:00:00,21.79,21.87,21.79,21.83,352700.0,20.1988,20.273,20.1988,20.2359,352700.0
2018-05-25 12:00:00,21.82,21.84,21.73,21.75,443432.0,20.2266,20.2452,20.1432,20.1617,443432.0
2018-05-25 13:00:00,21.76,21.78,21.71,21.77,410520.0,20.171,20.1895,20.1247,20.1803,410520.0
2018-05-25 14:00:00,21.77,21.79,21.74,21.75,289084.0,20.1803,20.1988,20.1525,20.1617,289084.0
2018-05-25 15:00:00,21.75,21.83,21.74,21.81,1028676.0,20.1617,20.2359,20.1525,20.2174,1028676.0
2018-05-29 09:30:00,21.64,21.85,21.64,21.83,898912.0,20.0598,20.2544,20.0598,20.2359,898912.0
2018-05-29 10:00:00,21.85,21.91,21.79,21.79,683908.0,20.2544,20.31,20.1988,20.1988,683908.0
2018-05-29 11:00:00,21.8,21.86,21.67,21.69,628772.0,20.2081,20.2637,20.0876,20.1061,628772.0
2018-05-29 12:00:00,21.69,21.73,21.57,21.73,858112.0,20.1061,20.1432,19.9949,20.1432,858112.0
2018-05-29 13:00:00,21.73,21.73,21.64,21.71,267052.0,20.1432,20.1432,20.0598,20.1247,267052.0
2018-05-29 14:00:00,21.7,21.7,21.63,21.64,528960.0,20.1154,20.1154,20.0505,20.0598,528960.0
2018-05-29 15:00:00,21.64,21.79,21.64,21.75,657476.0,20.0598,20.1988,20.0598,20.1617,657476.0
2018-05-30 09:30:00,21.87,21.93,21.86,21.88,260480.0,20.273,20.3286,20.2637,20.2822,260480.0
2018-05-30 10:00:00,21.89,21.96,21.85,21.96,276900.0,20.2915,20.3564,20.2544,20.3564,276900.0
2018-05-30 11:00:00,21.96,21.99,21.9,21.96,422612.0,20.3564,20.3842,20.3008,20.3564,422612.0
2018-05-30 12:00:00,21.95,21.98,21.89,21.89,146032.0,20.3471,20.3749,20.2915,20.2915,146032.0
2018-05-30 13:00:00,21.89,21.96,21.87,21.92,536836.0,20.2915,20.3564,20.273,20.3193,536836.0
2018-05-30 14:00:00,21.92,21.94,21.9,21.92,224504.0,20.3193,20.3379,20.3008,20.3193,224504.0
2018-05-30 15:00:00,21.92,21.92,21.89,21.89,916316.0,20.3193,20.3193,20.2915,20.2915,916316.0
2018-05-31 09:30:00,21.61,21.95,21.59,21.88,550684.0,20.032,20.3471,20.0134,20.2822,550684.0
2018-05-31 10:00:00,21.88,21.9,21.76,21.79,344592.0,20.2822,20.3008,20.171,20.1988,344592.0
2018-05-31 11:00:00,21.78,21.89,21.76,21.85,274244.0,20.1895,20.2915,20.171,20.2544,274244.0
2018-05-31 12:00:00,21.85,21.85,21.78,21.82,218956.0,20.2544,20.2544,20.1895,20.2266,218956.0
2018-05-31 13:00:00,21.82,21.84,21.76,21.79,248732.0,20.2266,20.2452,20.171,20.1988,248732.0
2018-05-31 14:00:00,21.78,21.84,21.75,21.77,337320.0,20.1895,20.2452,20.1617,20.1803,337320.0
2018-05-31 15:00:00,21.77,21.81,21.73,21.74,2575788.0,20.1803,20.2174,20.1432,20.1525,2575788.0
2018-06-01 09:30:00,21.89,22.03,21.84,22.0,252632.0,20.2915,20.4213,20.2452,20.3935,252632.0
2018-06-01 10:00:00,22.0,22.03,21.94,22.02,437024.0,20.3935,20.4213,20.3379,20.412,437024.0
2018-06-01 11:00:00,22.02,22.05,21.99,22.03,238092.0,20.412,20.4398,20.3842,20.4213,238092.0
2018-06-01 12:00:00,22.03,22.09,22.03,22.08,340252.0,20.4213,20.4769,20.4213,20.4676,340252.0
2018-06-01 13:00:00,22.09,22.13,22.07,22.09,324324.0,20.4769,20.514,20.4584,20.4769,324324.0
2018-06-01 14:00:00,22.09,22.13,22.05,22.11,263548.0,20.4769,20.514,20.4398,20.4954,263548.0
2018-06-01 15:00:00,22.11,22.11,22.06,22.09,1179728.0,20.4954,20.4954,20.4491,20.4769,1179728.0
2018-06-04 09:30:00,22.1,22.18,22.05,22.16,780100.0,20.4862,20.5603,20.4398,20.5418,780100.0
2018-06-04 10:00:00,22.15,22.16,22.06,22.1,538516.0,20.5325,20.5418,20.4491,20.4862,538516.0
2018-06-04 11:00:00,22.1,22.12,21.99,22.01,502656.0,20.4862,20.5047,20.3842,20.4027,502656.0
2018-06-04 12:00:00,22.01,22.1,22.01,22.08,288232.0,20.4027,20.4862,20.4027,20.4676,288232.0
2018-06-04 13:00:00,22.08,22.1,22.06,22.08,353080.0,20.4676,20.4862,20.4491,20.4676,353080.0
2018-06-04 14:00:00,22.08,22.09,22.07,22.09,324220.0,20.4676,20.4769,20.4584,20.4769,324220.0
2018-06-04 15:00:00,22.09,22.09,22.01,22.03,1130548.0,20.4769,20.4769,20.4027,20.4213,1130548.0
2018-06-05 09:30:00,22.0,22.2,21.81,22.19,238256.0,20.3935,20.5789,20.2174,20.5696,238256.0
2018-06-05 10:00:00,22.19,22.28,22.19,22.27,613528.0,20.5696,20.653,20.5696,20.6438,613528.0
2018-06-05 11:00:00,22.26,22.29,22.24,22.29,733472.0,20.6345,20.6623,20.6159,20.6623,733472.0
2018-06-05 12:00:00,22.3,22.39,22.27,22.38,542216.0,20.6716,20.755,20.6438,20.7457,542216.0
2018-06-05 13:00:00,22.37,22.44,22.37,22.4,317604.0,20.7365,20.8013,20.7365,20.7643,317604.0
2018-06-05 14:00:00,22.41,22.47,22.39,22.46,418056.0,20.7735,20.8292,20.755,20.8199,418056.0
2018-06-05 15:00:00,22.45,22.5,22.45,22.49,1100040.0,20.8106,20.857,20.8106,20.8477,1100040.0
2018-06-06 09:30:00,22.5,22.5,22.36,22.43,331224.0,20.857,20.857,20.7272,20.7921,331224.0
2018-06-06 10:00:00,22.43,22.51,22.41,22.46,513556.0,20.7921,20.8662,20.7735,20.8199,513556.0
2018-06-06 11:00:00,22.46,22.52,22.46,22.5,416360.0,20.8199,20.8755,20.8199,20.857,416360.0
2018-06-06 12:00:00,22.5,22.55,22.48,22.54,248680.0,20.857,20.9033,20.8384,20.894,248680.0
2018-06-06 13:00:00,22.54,22.54,22.48,22.5,261964.0,20.894,20.894,20.8384,20.857,261964.0
2018-06-06 14:00:00,22.51,22.55,22.49,22.54,249472.0,20.8662,20.9033,20.8477,20.894,249472.0
2018-06-06 15:00:00,22.53,22.61,22.51,22.61,786284.0,20.8848,20.9589,20.8662,20.9589,786284.0
2018-06-07 09:30:00,22.63,22.67,22.58,22.66,198892.0,20.9775,21.0145,20.9311,21.0053,198892.0
2018-06-07 10:00:00,22.65,22.72,22.61,22.65,457008.0,20.996,21.0609,20.9589,20.996,457008.0
2018-06-07 11:00:00,22.65,22.7,22.61,22.62,286144.0,20.996,21.0424,20.9589,20.9682,286144.0
2018-06-07 12:00:00,22.62,22.64,22.56,22.58,491592.0,20.9682,20.9867,20.9126,20.9311,491592.0
2018-06-07 13:00:00,22.58,22.64,22.56,22.63,1274740.0,20.9311,20.9867,20.9126,20.9775,1274740.0
2018-06-07 14:00:00,22.63,22.66,22.6,22.64,565328.0,20.9775,21.0053,20.9497,20.9867,565328.0
2018-06-07 15:00:00,22.64,22.71,22.61,22.7,982392.0,20.9867,21.0516,20.9589,21.0424,982392.0
2018-06-08 09:30:00,22.61,22.61,22.53,22.6,138884.0,20.9589,20.9589,20.8848,20.9497,138884.0
2018-06-08 10:00:00,22.59,22.61,22.52,22.54,224720.0,20.9404,20.9589,20.8755,20.894,224720.0
2018-06-08 11:00:00,22.53,22.63,22.53,22.61,320908.0,20.8848,20.9775,20.8848,20.9589,320908.0
2018-06-08 12:00:00,22.61,22.72,22.61,22.71,171820.0,20.9589,21.0609,20.9589,21.0516,171820.0
2018-06-08 13:00:00,22.72,22.74,22.65,22.67,348680.0,21.0609,21.0794,20.996,21.0145,348680.0
2018-06-08 14:00:00,22.67,22.72,22.66,22.66,388728.0,21.0145,21.0609,21.0053,21.0053,388728.0
2018-06-08 15:00:00,22.66,22.75,22.64,22.73,1377100.0,21.0053,21.0887,20.9867,21.0702,1377100.0
2018-06-11 09:30:00,22.74,22.75,22.68,22.7,253332.0,21.0794,21.0887,21.0238,21.0424,253332.0
2018-06-11 10:00:00,22.7,22.78,22.65,22.68,219404.0,21.0424,21.1165,20.996,21.0238,219404.0
2018-06-11 11:00:00,22.67,22.73,22.66,22.72,162772.0,21.0145,21.0702,21.0053,21.0609,162772.0
2018-06-11 12:00:00,22.72,22.75,22.71,22.74,140048.0,21.0609,21.0887,21.0516,21.0794,140048.0
2018-06-11 13:00:00,22.74,22.77,22.7,22.73,217508.0,21.0794,21.1072,21.0424,21.0702,217508.0
2018-06-11 14:00:00,22.73,22.73,22.69,22.71,312688.0,21.0702,21.0702,21.0331,21.0516,312688.0
2018-06-11 15:00:00,22.71,22.74,22.68,22.68,787556.0,21.0516,21.0794,21.0238,21.0238,787556.0
2018-06-12 09:30:00,22.63,22.64,22.38,22.42,359424.0,20.9775,20.9867,20.7457,20.7828,359424.0
2018-06-12 10:00:00,22.43,22.46,22.38,22.4,815760.0,20.7921,20.8199,20.7457,20.7643,815760.0
2018-06-12 11:00:00,22.41,22.53,22.38,22.52,184220.0,20.7735,20.8848,20.7457,20.8755,184220.0
2018-06-12 12:00:00,22.52,22.54,22.49,22.53,249896.0,20.8755,20.894,20.8477,20.8848,249896.0
2018-06-12 13:00:00,22.53,22.61,22.52,22.61,244964.0,20.8848,20.9589,20.8755,20.9589,244964.0
2018-06-12 14:00:00,22.61,22.61,22.57,22.6,1020256.0,20.9589,20.9589,20.9219,20.9497,1020256.0
2018-06-12 15:00:00,22.6,22.72,22.6,22.72,1499404.0,20.9497,21.0609,20.9497,21.0609,1499404.0
2018-06-13 09:30:00,22.73,22.73,22.67,22.67,169716.0,21.0702,21.0702,21.0145,21.0145,169716.0
2018-06-13 10:00:00,22.68,22.81,22.67,22.81,441408.0,21.0238,21.1443,21.0145,21.1443,441408.0
2018-06-13 11:00:00,22.81,22.82,22.77,22.8,149404.0,21.1443,21.1536,21.1072,21.1351,149404.0
2018-06-13 12:00:00,22.8,22.8,22.75,22.79,126036.0,21.1351,21.1351,21.0887,21.1258,126036.0
2018-06-13 13:00:00,22.79,22.79,22.75,22.77,112676.0,21.1258,21.1258,21.0887,21.1072,112676.0
2018-06-13 14:00:00,22.76,22.77,22.68,22.73,336300.0,21.098,21.1072,21.0238,21.0702,336300.0
2018-06-13 15:00:00,22.74,22.8,22.71,22.76,1390612.0,21.0794,21.1351,21.0516,21.098,1390612.0
2018-06-14 09:30:00,22.79,22.89,22.76,22.79,179776.0,21.1258,21.2185,21.098,21.1258,179776.0
2018-06-14 10:00:00,22.8,22.84,22.71,22.71,244704.0,21.1351,21.1721,21.0516,21.0516,244704.0
2018-06-14 11:00:00,22.7,22.78,22.68,22.78,565124.0,21.0424,21.1165,21.0238,21.1165,565124.0
2018-06-14 12:00:00,22.77,22.86,22.75,22.84,165940.0,21.1072,21.1907,21.0887,21.1721,165940.0
2018-06-14 13:00:00,22.84,22.86,22.82,22.83,155640.0,21.1721,21.1907,21.1536,21.1629,155640.0
2018-06-14 14:00:00,22.83,22.89,22.82,22.83,318240.0,21.1629,21.2185,21.1536,21.1629,318240.0
2018-06-14 15:00:00,22.83,22.83,22.78,22.81,1108776.0,21.1629,21.1629,21.1165,21.1443,1108776.0
2018-06-15 09:30:00,22.67,22.99,22.55,22.61,1166068.0,21.0675,21.3649,20.956,21.0117,1166068.0
2018-06-15 10:00:00,22.63,22.68,22.56,22.61,236984.0,21.0303,21.0768,20.9653,21.0117,236984.0
2018-06-15 11:00:00,22.61,22.64,22.57,22.64,147776.0,21.0117,21.0396,20.9745,21.0396,147776.0
2018-06-15 12:00:00,22.63,22.68,22.61,22.68,161136.0,21.0303,21.0768,21.0117,21.0768,161136.0
2018-06-15 13:00:00,22.67,22.68,22.64,22.65,181560.0,21.0675,21.0768,21.0396,21.0489,181560.0
2018-06-15 14:00:00,22.65,22.76,22.64,22.76,481812.0,21.0489,21.1511,21.0396,21.1511,481812.0
2018-06-15 15:00:00,22.76,22.84,22.73,22.83,1056212.0,21.1511,21.2255,21.1232,21.2162,1056212.0
2018-06-18 09:30:00,22.65,22.68,22.47,22.5,113264.0,21.0489,21.0768,20.8816,20.9095,113264.0
2018-06-18 10:00:00,22.48,22.63,22.48,22.6,179808.0,20.8909,21.0303,20.8909,21.0024,179808.0
2018-06-18 11:00:00,22.59,22.65,22.59,22.61,119364.0,20.9931,21.0489,20.9931,21.0117,119364.0
2018-06-18 12:00:00,22.61,22.63,22.59,22.63,101292.0,21.0117,21.0303,20.9931,21.0303,101292.0
2018-06-18 13:00:00,22.63,22.65,22.62,22.64,85712.0,21.0303,21.0489,21.021,21.0396,85712.0
2018-06-18 14:00:00,22.64,22.68,22.63,22.65,94736.0,21.0396,21.0768,21.0303,21.0489,94736.0
2018-06-18 15:00:00,22.64,22.7,22.64,22.69,695424.0,21.0396,21.0954,21.0396,21.0861,695424.0
2018-06-19 09:30:00,22.39,22.45,22.23,22.23,231084.0,20.8073,20.863,20.6586,20.6586,231084.0
2018-06-19 10:00:00,22.23,22.29,22.16,22.26,344540.0,20.6586,20.7143,20.5935,20.6865,344540.0
2018-06-19 11:00:00,22.26,22.35,22.26,22.34,164492.0,20.6865,20.7701,20.6865,20.7608,164492.0
2018-06-19 12:00:00,22.34,22.39,22.31,22.38,251420.0,20.7608,20.8073,20.7329,20.798,251420.0
2018-06-19 13:00:00,22.38,22.46,22.37,22.43,229112.0,20.798,20.8723,20.7887,20.8444,229112.0
2018-06-19 14:00:00,22.43,22.45,22.41,22.42,297824.0,20.8444,20.863,20.8259,20.8351,297824.0
2018-06-19 15:00:00,22.42,22.43,22.36,22.42,693240.0,20.8351,20.8444,20.7794,20.8351,693240.0
2018-06-20 09:30:00,22.5,22.51,22.35,22.36,109748.0,20.9095,20.9188,20.7701,20.7794,109748.0
2018-06-20 10:00:00,22.38,22.49,22.36,22.49,406232.0,20.798,20.9002,20.7794,20.9002,406232.0
2018-06-20 11:00:00,22.48,22.48,22.41,22.44,248244.0,20.8909,20.8909,20.8259,20.8537,248244.0
2018-06-20 12:00:00,22.46,22.55,22.45,22.51,267448.0,20.8723,20.956,20.863,20.9188,267448.0
2018-06-20 13:00:00,22.52,22.52,22.45,22.47,113900.0,20.9281,20.9281,20.863,20.8816,113900.0
2018-06-20 14:00:00,22.46,22.46,22.42,22.44,208348.0,20.8723,20.8723,20.8351,20.8537,208348.0
2018-06-20 15:00:00,22.43,22.49,22.43,22.46,898792.0,20.8444,20.9002,20.8444,20.8723,898792.0
2018-06-21 09:30:00,22.45,22.46,22.36,22.36,90588.0,20.863,20.8723,20.7794,20.7794,90588.0
2018-06-21 10:00:00,22.36,22.36,22.14,22.21,244556.0,20.7794,20.7794,20.5749,20.64,244556.0
2018-06-21 11:00:00,22.2,22.24,22.16,22.23,412544.0,20.6307,20.6679,20.5935,20.6586,412544.0
2018-06-21 12:00:00,22.22,22.22,22.11,22.12,288760.0,20.6493,20.6493,20.5471,20.5564,288760.0
2018-06-21 13:00:00,22.11,22.15,22.1,22.14,129692.0,20.5471,20.5842,20.5378,20.5749,129692.0
2018-06-21 14:00:00,22.14,22.17,22.13,22.13,231028.0,20.5749,20.6028,20.5656,20.5656,231028.0
2018-06-21 15:00:00,22.13,22.15,22.08,22.12,762848.0,20.5656,20.5842,20.5192,20.5564,762848.0
2018-06-22 09:30:00,22.24,22.24,22.08,22.16,96836.0,20.6679,20.6679,20.5192,20.5935,96836.0
2018-06-22 10:00:00,22.16,22.24,22.1,22.2,514392.0,20.5935,20.6679,20.5378,20.6307,514392.0
2018-06-22 11:00:00,22.19,22.21,22.17,22.18,296048.0,20.6214,20.64,20.6028,20.6121,296048.0
2018-06-22 12:00:00,22.18,22.23,22.18,22.22,133544.0,20.6121,20.6586,20.6121,20.6493,133544.0
2018-06-22 13:00:00,22.23,22.29,22.22,22.23,157544.0,20.6586,20.7143,20.6493,20.6586,157544.0
2018-06-22 14:00:00,22.23,22.24,22.18,22.23,285884.0,20.6586,20.6679,20.6121,20.6586,285884.0
2018-06-22 15:00:00,22.23,22.34,22.23,22.3,1034484.0,20.6586,20.7608,20.6586,20.7236,1034484.0
2018-06-25 09:30:00,22.25,22.25,21.86,21.88,183744.0,20.6772,20.6772,20.3147,20.3333,183744.0
2018-06-25 10:00:00,21.88,21.95,21.8,21.88,407524.0,20.3333,20.3984,20.259,20.3333,407524.0
2018-06-25 11:00:00,21.89,21.89,21.76,21.85,272248.0,20.3426,20.3426,20.2218,20.3054,272248.0
2018-06-25 12:00:00,21.85,21.86,21.72,21.82,403708.0,20.3054,20.3147,20.1846,20.2776,403708.0
2018-06-25 13:00:00,21.82,21.88,21.75,21.82,325324.0,20.2776,20.3333,20.2125,20.2776,325324.0
2018-06-25 14:00:00,21.81,21.87,21.78,21.87,1302360.0,20.2683,20.324,20.2404,20.324,1302360.0
2018-06-25 15:00:00,21.87,22.0,21.86,21.95,1228616.0,20.324,20.4448,20.3147,20.3984,1228616.0
2018-06-26 09:30:00,21.91,22.08,21.9,21.99,242356.0,20.3612,20.5192,20.3519,20.4355,242356.0
2018-06-26 10:00:00,21.98,22.03,21.92,21.94,991788.0,20.4263,20.4727,20.3705,20.3891,991788.0
2018-06-26 11:00:00,21.93,21.96,21.86,21.89,502540.0,20.3798,20.4077,20.3147,20.3426,502540.0
2018-06-26 12:00:00,21.89,21.99,21.89,21.96,447340.0,20.3426,20.4355,20.3426,20.4077,447340.0
2018-06-26 13:00:00,21.96,21.99,21.94,21.94,311752.0,20.4077,20.4355,20.3891,20.3891,311752.0
2018-06-26 14:00:00,21.95,21.96,21.91,21.91,566856.0,20.3984,20.4077,20.3612,20.3612,566856.0
2018-06-26 15:00:00,21.91,21.91,21.79,21.79,1275956.0,20.3612,20.3612,20.2497,20.2497,1275956.0
2018-06-27 09:30:00,21.84,21.96,21.82,21.87,158320.0,20.2961,20.4077,20.2776,20.324,158320.0
2018-06-27 10:00:00,21.87,21.97,21.86,21.9,254568.0,20.324,20.417,20.3147,20.3519,254568.0
2018-06-27 11:00:00,21.9,21.93,21.77,21.84,768700.0,20.3519,20.3798,20.2311,20.2961,768700.0
2018-06-27 12:00:00,21.84,21.87,21.73,21.74,192916.0,20.2961,20.324,20.1939,20.2032,192916.0
2018-06-27 13:00:00,21.73,21.75,21.63,21.66,397976.0,20.1939,20.2125,20.101,20.1289,397976.0
2018-06-27 14:00:00,21.66,21.7,21.6,21.65,465284.0,20.1289,20.166,20.0731,20.1196,465284.0
2018-06-27 15:00:00,21.65,21.69,21.56,21.56,1153084.0,20.1196,20.1568,20.0359,20.0359,1153084.0
2018-06-28 09:30:00,21.56,21.64,21.44,21.46,276752.0,20.0359,20.1103,19.9244,19.943,276752.0
2018-06-28 10:00:00,21.46,21.55,21.39,21.46,543824.0,19.943,20.0266,19.878,19.943,543824.0
2018-06-28 11:00:00,21.47,21.57,21.42,21.56,480620.0,19.9523,20.0452,19.9058,20.0359,480620.0
2018-06-28 12:00:00,21.57,21.6,21.5,21.59,405320.0,20.0452,20.0731,19.9802,20.0638,405320.0
2018-06-28 13:00:00,21.58,21.61,21.57,21.6,293604.0,20.0545,20.0824,20.0452,20.0731,293604.0
2018-06-28 14:00:00,21.6,21.69,21.59,21.68,417372.0,20.0731,20.1568,20.0638,20.1475,417372.0
2018-06-28 15:00:00,21.69,21.78,21.67,21.77,2204336.0,20.1568,20.2404,20.1382,20.2311,2204336.0
2018-06-29 09:30:00,21.82,21.88,21.75,21.87,201288.0,20.2776,20.3333,20.2125,20.324,201288.0
2018-06-29 10:00:00,21.88,21.94,21.83,21.94,364844.0,20.3333,20.3891,20.2869,20.3891,364844.0
2018-06-29 11:00:00,21.94,21.96,21.88,21.89,584968.0,20.3891,20.4077,20.3333,20.3426,584968.0
2018-06-29 12:00:00,21.88,21.97,21.88,21.93,361596.0,20.3333,20.417,20.3333,20.3798,361596.0
2018-06-29 13:00:00,21.93,21.98,21.92,21.96,312252.0,20.3798,20.4263,20.3705,20.4077,312252.0
2018-06-29 14:00:00,21.97,21.98,21.91,21.96,499568.0,20.417,20.4263,20.3612,20.4077,499568.0
2018-06-29 15:00:00,21.96,21.97,21.77,21.79,1578224.0,20.4077,20.417,20.2311,20.2497,1578224.0
2018-07-02 09:30:00,21.64,21.64,21.39,21.55,422880.0,20.1103,20.1103,19.878,20.0266,422880.0
2018-07-02 10:00:00,21.54,21.7,21.5,21.69,556888.0,20.0174,20.166,19.9802,20.1568,556888.0
2018-07-02 11:00:00,21.69,21.75,21.62,21.69,383756.0,20.1568,20.2125,20.0917,20.1568,383756.0
2018-07-02 12:00:00,21.69,21.69,21.59,21.64,330944.0,20.1568,20.1568,20.0638,20.1103,330944.0
2018-07-02 13:00:00,21.64,21.68,21.57,21.64,387216.0,20.1103,20.1475,20.0452,20.1103,387216.0
2018-07-02 14:00:00,21.63,21.73,21.63,21.68,360284.0,20.101,20.1939,20.101,20.1475,360284.0
2018-07-02 15:00:00,21.68,21.79,21.67,21.78,944816.0,20.1475,20.2497,20.1382,20.2404,944816.0
2018-07-03 09:30:00,21.88,21.88,21.79,21.81,128936.0,20.3333,20.3333,20.2497,20.2683,128936.0
2018-07-03 10:00:00,21.81,21.84,21.74,21.76,161624.0,20.2683,20.2961,20.2032,20.2218,161624.0
2018-07-03 11:00:00,21.76,21.78,21.73,21.75,180256.0,20.2218,20.2404,20.1939,20.2125,180256.0
2018-07-03 12:00:00,21.76,21.78,21.65,21.69,619432.0,20.2218,20.2404,20.1196,20.1568,619432.0
2018-07-05 09:30:00,21.8,21.8,21.64,21.7,142328.0,20.259,20.259,20.1103,20.166,142328.0
2018-07-05 10:00:00,21.7,21.81,21.69,21.74,142260.0,20.166,20.2683,20.1568,20.2032,142260.0
2018-07-05 11:00:00,21.74,21.81,21.72,21.79,180656.0,20.2032,20.2683,20.1846,20.2497,180656.0
2018-07-05 12:00:00,21.79,21.88,21.78,21.87,145316.0,20.2497,20.3333,20.2404,20.324,145316.0
2018-07-05 13:00:00,21.88,21.92,21.86,21.87,166572.0,20.3333,20.3705,20.3147,20.324,166572.0
2018-07-05 14:00:00,21.87,21.91,21.8,21.85,369748.0,20.324,20.3612,20.259,20.3054,369748.0
2018-07-05 15:00:00,21.85,21.96,21.84,21.95,924776.0,20.3054,20.4077,20.2961,20.3984,924776.0
2018-07-06 09:30:00,22.0,22.01,21.87,21.93,176264.0,20.4448,20.4541,20.324,20.3798,176264.0
2018-07-06 10:00:00,21.93,22.01,21.91,22.01,171848.0,20.3798,20.4541,20.3612,20.4541,171848.0
2018-07-06 11:00:00,22.01,22.1,22.0,22.08,297520.0,20.4541,20.5378,20.4448,20.5192,297520.0
2018-07-06 12:00:00,22.08,22.12,22.07,22.09,111692.0,20.5192,20.5564,20.5099,20.5285,111692.0
2018-07-06 13:00:00,22.09,22.11,22.03,22.04,126496.0,20.5285,20.5471,20.4727,20.482,126496.0
2018-07-06 14:00:00,22.04,22.06,22.01,22.05,156920.0,20.482,20.5006,20.4541,20.4913,156920.0
2018-07-06 15:00:00,22.05,22.07,22.01,22.05,688160.0,20.4913,20.5099,20.4541,20.4913,688160.0
2018-07-09 09:30:00,22.2,22.2,22.11,22.17,123012.0,20.6307,20.6307,20.5471,20.6028,123012.0
2018-07-09 10:00:00,22.16,22.21,22.12,22.19,153368.0,20.5935,20.64,20.5564,20.6214,153368.0
2018-07-09 11:00:00,22.19,22.24,22.17,22.21,201984.0,20.6214,20.6679,20.6028,20.64,201984.0
2018-07-09 12:00:00,22.21,22.27,22.2,22.25,145184.0,20.64,20.6958,20.6307,20.6772,145184.0
2018-07-09 13:00:00,22.25,22.31,22.25,22.31,165316.0,20.6772,20.7329,20.6772,20.7329,165316.0
2018-07-09 14:00:00,22.31,22.36,22.3,22.34,275600.0,20.7329,20.7794,20.7236,20.7608,275600.0
2018-07-09 15:00:00,22.34,22.36,22.3,22.34,773028.0,20.7608,20.7794,20.7236,20.7608,773028.0
2018-07-10 09:30:00,22.28,22.39,22.26,22.3,126088.0,20.705,20.8073,20.6865,20.7236,126088.0
2018-07-10 10:00:00,22.31,22.36,22.28,22.31,253404.0,20.7329,20.7794,20.705,20.7329,253404.0
2018-07-10 11:00:00,22.31,22.36,22.3,22.33,138836.0,20.7329,20.7794,20.7236,20.7515,138836.0
2018-07-10 12:00:00,22.33,22.36,22.32,22.33,160860.0,20.7515,20.7794,20.7422,20.7515,160860.0
2018-07-10 13:00:00,22.33,22.34,22.29,22.31,122488.0,20.7515,20.7608,20.7143,20.7329,122488.0
2018-07-10 14:00:00,22.31,22.33,22.3,22.33,231252.0,20.7329,20.7515,20.7236,20.7515,231252.0
2018-07-10 15:00:00,22.33,22.34,22.3,22.32,567796.0,20.7515,20.7608,20.7236,20.7422,567796.0
2018-07-11 09:30:00,21.48,22.18,21.48,22.1,139284.0,19.9616,20.6121,19.9616,20.5378,139284.0
2018-07-11 10:00:00,22.1,22.18,22.07,22.09,116420.0,20.5378,20.6121,20.5099,20.5285,116420.0
2018-07-11 11:00:00,22.1,22.11,21.93,21.93,404588.0,20.5378,20.5471,20.3798,20.3798,404588.0
2018-07-11 12:00:00,21.93,22.0,21.93,21.96,133080.0,20.3798,20.4448,20.3798,20.4077,133080.0
2018-07-11 13:00:00,21.95,21.99,21.94,21.94,101996.0,20.3984,20.4355,20.3891,20.3891,101996.0
2018-07-11 14:00:00,21.95,22.0,21.92,21.96,237108.0,20.3984,20.4448,20.3705,20.4077,237108.0
2018-07-11 15:00:00,21.96,21.96,21.91,21.92,670768.0,20.4077,20.4077,20.3612,20.3705,670768.0
2018-07-12 09:30:00,22.04,22.12,22.03,22.12,263276.0,20.482,20.5564,20.4727,20.5564,263276.0
2018-07-12 10:00:00,22.12,22.15,22.04,22.11,530812.0,20.5564,20.5842,20.482,20.5471,530812.0
2018-07-12 11:00:00,22.11,22.21,22.11,22.19,217136.0,20.5471,20.64,20.5471,20.6214,217136.0
2018-07-12 12:00:00,22.2,22.24,22.16,22.23,272020.0,20.6307,20.6679,20.5935,20.6586,272020.0
2018-07-12 13:00:00,22.23,22.25,22.19,22.21,316560.0,20.6586,20.6772,20.6214,20.64,316560.0
2018-07-12 14:00:00,22.21,22.24,22.2,22.23,214852.0,20.64,20.6679,20.6307,20.6586,214852.0
2018-07-12 15:00:00,22.23,22.27,22.22,22.26,710640.0,20.6586,20.6958,20.6493,20.6865,710640.0
2018-07-13 09:30:00,22.31,22.33,22.22,22.26,143844.0,20.7329,20.7515,20.6493,20.6865,143844.0
2018-07-13 10:00:00,22.25,22.3,22.22,22.29,209180.0,20.6772,20.7236,20.6493,20.7143,209180.0
2018-07-13 11:00:00,22.29,22.31,22.23,22.24,158420.0,20.7143,20.7329,20.6586,20.6679,158420.0
2018-07-13 12:00:00,22.24,22.27,22.23,22.25,111432.0,20.6679,20.6958,20.6586,20.6772,111432.0
2018-07-13 13:00:00,22.24,22.25,22.18,22.2,284328.0,20.6679,20.6772,20.6121,20.6307,284328.0
2018-07-13 14:00:00,22.2,22.2,22.17,22.17,307484.0,20.6307,20.6307,20.6028,20.6028,307484.0
2018-07-13 15:00:00,22.17,22.19,22.16,22.18,572004.0,20.6028,20.6214,20.5935,20.6121,572004.0
2018-07-16 09:30:00,22.2,22.22,22.13,22.13,108356.0,20.6307,20.6493,20.5656,20.5656,108356.0
2018-07-16 10:00:00,22.13,22.28,22.13,22.2,246592.0,20.5656,20.705,20.5656,20.6307,246592.0
2018-07-16 11:00:00,22.19,22.26,22.19,22.22,269600.0,20.6214,20.6865,20.6214,20.6493,269600.0
2018-07-16 12:00:00,22.22,22.24,22.19,22.2,122108.0,20.6493,20.6679,20.6214,20.6307,122108.0
2018-07-16 13:00:00,22.21,22.21,22.14,22.14,138300.0,20.64,20.64,20.5749,20.5749,138300.0
2018-07-16 14:00:00,22.14,22.16,22.11,22.13,195060.0,20.5749,20.5935,20.5471,20.5656,195060.0
2018-07-16 15:00:00,22.12,22.15,22.1,22.14,549344.0,20.5564,20.5842,20.5378,20.5749,549344.0
2018-07-17 09:30:00,22.07,22.09,22.0,22.06,150288.0,20.5099,20.5285,20.4448,20.5006,150288.0
2018-07-17 10:00:00,22.07,22.13,22.04,22.07,543376.0,20.5099,20.5656,20.482,20.5099,543376.0
2018-07-17 11:00:00,22.07,22.15,22.06,22.14,793696.0,20.5099,20.5842,20.5006,20.5749,793696.0
2018-07-17 12:00:00,22.14,22.2,22.13,22.19,515816.0,20.5749,20.6307,20.5656,20.6214,515816.0
2018-07-17 13:00:00,22.19,22.25,22.18,22.22,617916.0,20.6214,20.6772,20.6121,20.6493,617916.0
2018-07-17 14:00:00,22.23,22.27,22.22,22.24,261928.0,20.6586,20.6958,20.6493,20.6679,261928.0
2018-07-17 15:00:00,22.24,22.3,22.23,22.25,413440.0,20.6679,20.7236,20.6586,20.6772,413440.0
2018-07-18 09:30:00,22.27,22.33,22.2,22.32,111192.0,20.6958,20.7515,20.6307,20.7422,111192.0
2018-07-18 10:00:00,22.32,22.38,22.26,22.3,129636.0,20.7422,20.798,20.6865,20.7236,129636.0
2018-07-18 11:00:00,22.3,22.33,22.3,22.33,175732.0,20.7236,20.7515,20.7236,20.7515,175732.0
2018-07-18 12:00:00,22.33,22.34,22.3,22.31,157420.0,20.7515,20.7608,20.7236,20.7329,157420.0
2018-07-18 13:00:00,22.31,22.32,22.3,22.31,124544.0,20.7329,20.7422,20.7236,20.7329,124544.0
2018-07-18 14:00:00,22.31,22.34,22.28,22.29,315396.0,20.7329,20.7608,20.705,20.7143,315396.0
2018-07-18 15:00:00,22.29,22.29,22.26,22.29,1119768.0,20.7143,20.7143,20.6865,20.7143,1119768.0
2018-07-19 09:30:00,22.18,22.32,22.14,22.19,139076.0,20.6121,20.7422,20.5749,20.6214,139076.0
2018-07-19 10:00:00,22.19,22.22,22.14,22.15,243272.0,20.6214,20.6493,20.5749,20.5842,243272.0
2018-07-19 11:00:00,22.15,22.17,22.11,22.14,279236.0,20.5842,20.6028,20.5471,20.5749,279236.0
2018-07-19 12:00:00,22.14,22.14,22.1,22.12,175588.0,20.5749,20.5749,20.5378,20.5564,175588.0
2018-07-19 13:00:00,22.11,22.16,22.11,22.14,173088.0,20.5471,20.5935,20.5471,20.5749,173088.0
2018-07-19 14:00:00,22.15,22.21,22.13,22.18,442068.0,20.5842,20.64,20.5656,20.6121,442068.0
2018-07-19 15:00:00,22.19,22.2,22.13,22.15,928128.0,20.6214,20.6307,20.5656,20.5842,928128.0
2018-07-20 09:30:00,22.07,22.16,22.03,22.09,353556.0,20.5099,20.5935,20.4727,20.5285,353556.0
2018-07-20 10:00:00,22.08,22.14,22.07,22.1,230796.0,20.5192,20.5749,20.5099,20.5378,230796.0
2018-07-20 11:00:00,22.11,22.18,22.1,22.17,854060.0,20.5471,20.6121,20.5378,20.6028,854060.0
2018-07-20 12:00:00,22.17,22.2,22.16,22.17,327752.0,20.6028,20.6307,20.5935,20.6028,327752.0
2018-07-20 13:00:00,22.17,22.2,22.16,22.18,237668.0,20.6028,20.6307,20.5935,20.6121,237668.0
2018-07-20 14:00:00,22.18,22.18,22.09,22.11,162312.0,20.6121,20.6121,20.5285,20.5471,162312.0
2018-07-20 15:00:00,22.11,22.16,22.1,22.1,1117880.0,20.5471,20.5935,20.5378,20.5378,1117880.0
2018-07-23 09:30:00,22.05,22.07,21.93,22.02,209256.0,20.4913,20.5099,20.3798,20.4634,209256.0
2018-07-23 10:00:00,22.03,22.06,21.98,22.0,535704.0,20.4727,20.5006,20.4263,20.4448,535704.0
2018-07-23 11:00:00,22.0,22.01,21.96,22.0,459104.0,20.4448,20.4541,20.4077,20.4448,459104.0
2018-07-23 12:00:00,21.99,22.06,21.98,22.04,363704.0,20.4355,20.5006,20.4263,20.482,363704.0
2018-07-23 13:00:00,22.04,22.06,22.01,22.05,385648.0,20.482,20.5006,20.4541,20.4913,385648.0
2018-07-23 14:00:00,22.05,22.07,22.04,22.06,267876.0,20.4913,20.5099,20.482,20.5006,267876.0
2018-07-23 15:00:00,22.06,22.07,22.0,22.0,1039404.0,20.5006,20.5099,20.4448,20.4448,1039404.0
2018-07-24 09:30:00,22.11,22.28,22.09,22.22,447520.0,20.5471,20.705,20.5285,20.6493,447520.0
2018-07-24 10:00:00,22.22,22.33,22.22,22.28,276772.0,20.6493,20.7515,20.6493,20.705,276772.0
2018-07-24 11:00:00,22.29,22.3,22.22,22.26,451032.0,20.7143,20.7236,20.6493,20.6865,451032.0
2018-07-24 12:00:00,22.27,22.29,22.22,22.24,308060.0,20.6958,20.7143,20.6493,20.6679,308060.0
2018-07-24 13:00:00,22.24,22.26,22.2,22.22,533296.0,20.6679,20.6865,20.6307,20.6493,533296.0
2018-07-24 14:00:00,22.21,22.23,22.19,22.19,1009268.0,20.64,20.6586,20.6214,20.6214,1009268.0
2018-07-24 15:00:00,22.19,22.24,22.15,22.22,1637876.0,20.6214,20.6679,20.5842,20.6493,1637876.0
2018-07-25 09:30:00,22.5,22.95,22.5,22.8,1354716.0,20.9095,21.3277,20.9095,21.1883,1354716.0
2018-07-25 10:00:00,22.8,22.87,22.74,22.78,903212.0,21.1883,21.2533,21.1325,21.1697,903212.0
2018-07-25 11:00:00,22.78,22.94,22.75,22.92,876644.0,21.1697,21.3184,21.1418,21.2998,876644.0
2018-07-25 12:00:00,22.92,22.98,22.89,22.95,391112.0,21.2998,21.3556,21.2719,21.3277,391112.0
2018-07-25 13:00:00,22.96,23.06,22.94,23.03,987640.0,21.337,21.4299,21.3184,21.402,987640.0
2018-07-25 14:00:00,23.04,23.1,22.99,23.05,692620.0,21.4113,21.4671,21.3649,21.4206,692620.0
2018-07-25 15:00:00,23.05,23.29,23.05,23.26,2076300.0,21.4206,21.6436,21.4206,21.6158,2076300.0
2018-07-26 09:30:00,23.39,23.53,23.29,23.49,490028.0,21.7366,21.8667,21.6436,21.8295,490028.0
2018-07-26 10:00:00,23.49,23.7,23.49,23.68,646008.0,21.8295,22.0247,21.8295,22.0061,646008.0
2018-07-26 11:00:00,23.69,23.9,23.67,23.87,2172028.0,22.0154,22.2105,21.9968,22.1827,2172028.0
2018-07-26 12:00:00,23.87,23.88,23.75,23.78,550040.0,22.1827,22.1919,22.0711,22.099,550040.0
2018-07-26 13:00:00,23.78,23.88,23.77,23.88,501404.0,22.099,22.1919,22.0897,22.1919,501404.0
2018-07-26 14:00:00,23.88,23.93,23.84,23.86,511212.0,22.1919,22.2384,22.1548,22.1734,511212.0
2018-07-26 15:00:00,23.85,23.9,23.79,23.88,1361812.0,22.1641,22.2105,22.1083,22.1919,1361812.0
2018-07-27 09:30:00,23.88,23.98,23.82,23.87,580852.0,22.1919,22.2849,22.1362,22.1827,580852.0
2018-07-27 10:00:00,23.86,23.96,23.84,23.9,1443052.0,22.1734,22.2663,22.1548,22.2105,1443052.0
2018-07-27 11:00:00,23.9,23.91,23.78,23.8,1015668.0,22.2105,22.2198,22.099,22.1176,1015668.0
2018-07-27 12:00:00,23.8,23.8,23.56,23.56,662716.0,22.1176,22.1176,21.8946,21.8946,662716.0
2018-07-27 13:00:00,23.56,23.62,23.52,23.58,727456.0,21.8946,21.9503,21.8574,21.9132,727456.0
2018-07-27 14:00:00,23.58,23.58,23.43,23.45,909392.0,21.9132,21.9132,21.7738,21.7923,909392.0
2018-07-27 15:00:00,23.45,23.51,23.41,23.5,2006816.0,21.7923,21.8481,21.7552,21.8388,2006816.0
2018-07-30 09:30:00,23.4,23.51,23.38,23.43,257612.0,21.7459,21.8481,21.7273,21.7738,257612.0
2018-07-30 10:00:00,23.42,23.43,23.3,23.3,346748.0,21.7645,21.7738,21.6529,21.6529,346748.0
2018-07-30 11:00:00,23.31,23.31,23.2,23.22,301092.0,21.6622,21.6622,21.56,21.5786,301092.0
2018-07-30 12:00:00,23.22,23.22,23.11,23.16,359400.0,21.5786,21.5786,21.4764,21.5228,359400.0
2018-07-30 13:00:00,23.16,23.2,23.12,23.19,250296.0,21.5228,21.56,21.4857,21.5507,250296.0
2018-07-30 14:00:00,23.19,23.21,23.11,23.12,311960.0,21.5507,21.5693,21.4764,21.4857,311960.0
2018-07-30 15:00:00,23.12,23.14,23.05,23.06,1107524.0,21.4857,21.5043,21.4206,21.4299,1107524.0
2018-07-31 09:30:00,23.11,23.19,23.06,23.06,490432.0,21.4764,21.5507,21.4299,21.4299,490432.0
2018-07-31 10:00:00,23.06,23.16,23.06,23.11,881620.0,21.4299,21.5228,21.4299,21.4764,881620.0
2018-07-31 11:00:00,23.12,23.25,23.11,23.25,328704.0,21.4857,21.6065,21.4764,21.6065,328704.0
2018-07-31 12:00:00,23.25,23.38,23.24,23.35,530264.0,21.6065,21.7273,21.5972,21.6994,530264.0
2018-07-31 13:00:00,23.35,23.38,23.3,23.37,1175916.0,21.6994,21.7273,21.6529,21.718,1175916.0
2018-07-31 14:00:00,23.37,23.41,23.34,23.39,581328.0,21.718,21.7552,21.6901,21.7366,581328.0
2018-07-31 15:00:00,23.39,23.4,23.33,23.38,1460720.0,21.7366,21.7459,21.6808,21.7273,1460720.0
2018-08-01 09:30:00,23.38,23.45,23.33,23.38,229288.0,21.7273,21.7923,21.6808,21.7273,229288.0
2018-08-01 10:00:00,23.38,23.44,23.34,23.34,411388.0,21.7273,21.783,21.6901,21.6901,411388.0
2018-08-01 11:00:00,23.35,23.39,23.29,23.29,476844.0,21.6994,21.7366,21.6436,21.6436,476844.0
2018-08-01 12:00:00,23.29,23.33,23.23,23.3,321500.0,21.6436,21.6808,21.5879,21.6529,321500.0
2018-08-01 13:00:00,23.3,23.32,23.25,23.26,402812.0,21.6529,21.6715,21.6065,21.6158,402812.0
2018-08-01 14:00:00,23.26,23.32,23.21,23.31,443368.0,21.6158,21.6715,21.5693,21.6622,443368.0
2018-08-01 15:00:00,23.32,23.37,23.3,23.35,829832.0,21.6715,21.718,21.6529,21.6994,829832.0
2018-08-02 09:30:00,23.26,23.36,23.2,23.3,265260.0,21.6158,21.7087,21.56,21.6529,265260.0
2018-08-02 10:00:00,23.3,23.38,23.29,23.31,339376.0,21.6529,21.7273,21.6436,21.6622,339376.0
2018-08-02 11:00:00,23.31,23.39,23.31,23.39,556800.0,21.6622,21.7366,21.6622,21.7366,556800.0
2018-08-02 12:00:00,23.39,23.5,23.38,23.49,669576.0,21.7366,21.8388,21.7273,21.8295,669576.0
2018-08-02 13:00:00,23.5,23.56,23.49,23.55,303704.0,21.8388,21.8946,21.8295,21.8853,303704.0
2018-08-02 14:00:00,23.55,23.56,23.45,23.46,248208.0,21.8853,21.8946,21.7923,21.8016,248208.0
2018-08-02 15:00:00,23.46,23.49,23.45,23.46,764624.0,21.8016,21.8295,21.7923,21.8016,764624.0
2018-08-03 09:30:00,23.54,23.54,23.36,23.42,362688.0,21.876,21.876,21.7087,21.7645,362688.0
2018-08-03 10:00:00,23.41,23.48,23.36,23.4,683892.0,21.7552,21.8202,21.7087,21.7459,683892.0
2018-08-03 11:00:00,23.39,23.43,23.37,23.39,320520.0,21.7366,21.7738,21.718,21.7366,320520.0
2018-08-03 12:00:00,23.39,23.41,23.38,23.4,205420.0,21.7366,21.7552,21.7273,21.7459,205420.0
2018-08-03 13:00:00,23.41,23.43,23.39,23.41,268020.0,21.7552,21.7738,21.7366,21.7552,268020.0
2018-08-03 14:00:00,23.41,23.44,23.4,23.44,250312.0,21.7552,21.783,21.7459,21.783,250312.0
2018-08-03 15:00:00,23.44,23.49,23.43,23.47,586072.0,21.783,21.8295,21.7738,21.8109,586072.0
2018-08-06 09:30:00,23.45,23.54,23.41,23.44,245152.0,21.7923,21.876,21.7552,21.783,245152.0
2018-08-06 10:00:00,23.45,23.49,23.43,23.46,264920.0,21.7923,21.8295,21.7738,21.8016,264920.0
2018-08-06 11:00:00,23.46,23.48,23.44,23.46,178972.0,21.8016,21.8202,21.783,21.8016,178972.0
2018-08-06 12:00:00,23.46,23.5,23.46,23.48,124740.0,21.8016,21.8388,21.8016,21.8202,124740.0
2018-08-06 13:00:00,23.49,23.5,23.48,23.5,207212.0,21.8295,21.8388,21.8202,21.8388,207212.0
2018-08-06 14:00:00,23.5,23.54,23.47,23.47,404016.0,21.8388,21.876,21.8109,21.8109,404016.0
2018-08-06 15:00:00,23.47,23.49,23.43,23.49,650848.0,21.8109,21.8295,21.7738,21.8295,650848.0
2018-08-07 09:30:00,23.49,23.61,23.45,23.56,240336.0,21.8295,21.941,21.7923,21.8946,240336.0
2018-08-07 10:00:00,23.56,23.58,23.51,23.56,404680.0,21.8946,21.9132,21.8481,21.8946,404680.0
2018-08-07 11:00:00,23.57,23.6,23.54,23.59,229436.0,21.9039,21.9317,21.876,21.9224,229436.0
2018-08-07 12:00:00,23.6,23.64,23.58,23.6,464568.0,21.9317,21.9689,21.9132,21.9317,464568.0
2018-08-07 13:00:00,23.59,23.63,23.58,23.63,226124.0,21.9224,21.9596,21.9132,21.9596,226124.0
2018-08-07 14:00:00,23.62,23.68,23.62,23.66,172792.0,21.9503,22.0061,21.9503,21.9875,172792.0
2018-08-07 15:00:00,23.66,23.67,23.62,23.65,509268.0,21.9875,21.9968,21.9503,21.9782,509268.0
2018-08-08 09:30:00,23.67,23.67,23.61,23.62,195200.0,21.9968,21.9968,21.941,21.9503,195200.0
2018-08-08 10:00:00,23.61,23.67,23.59,23.66,287112.0,21.941,21.9968,21.9224,21.9875,287112.0
2018-08-08 11:00:00,23.66,23.67,23.6,23.61,206204.0,21.9875,21.9968,21.9317,21.941,206204.0
2018-08-08 12:00:00,23.61,23.65,23.61,23.64,161080.0,21.941,21.9782,21.941,21.9689,161080.0
2018-08-08 13:00:00,23.64,23.7,23.63,23.69,136572.0,21.9689,22.0247,21.9596,22.0154,136572.0
2018-08-08 14:00:00,23.7,23.7,23.65,23.66,169824.0,22.0247,22.0247,21.9782,21.9875,169824.0
2018-08-08 15:00:00,23.66,23.66,23.61,23.62,553872.0,21.9875,21.9875,21.941,21.9503,553872.0
2018-08-09 09:30:00,23.75,23.9,23.63,23.88,388576.0,22.0711,22.2105,21.9596,22.1919,388576.0
2018-08-09 10:00:00,23.86,23.89,23.83,23.86,433252.0,22.1734,22.2012,22.1455,22.1734,433252.0
2018-08-09 11:00:00,23.86,23.89,23.68,23.7,286308.0,22.1734,22.2012,22.0061,22.0247,286308.0
2018-08-09 12:00:00,23.71,23.75,23.7,23.74,201080.0,22.034,22.0711,22.0247,22.0618,201080.0
2018-08-09 13:00:00,23.74,23.76,23.71,23.73,511460.0,22.0618,22.0804,22.034,22.0525,511460.0
2018-08-09 14:00:00,23.73,23.74,23.65,23.67,518200.0,22.0525,22.0618,21.9782,21.9968,518200.0
2018-08-09 15:00:00,23.67,23.67,23.57,23.58,899104.0,21.9968,21.9968,21.9039,21.9132,899104.0
2018-08-10 09:30:00,23.47,23.54,23.43,23.47,229264.0,21.8109,21.876,21.7738,21.8109,229264.0
2018-08-10 10:00:00,23.47,23.54,23.46,23.53,222900.0,21.8109,21.876,21.8016,21.8667,222900.0
2018-08-10 11:00:00,23.54,23.55,23.49,23.5,216956.0,21.876,21.8853,21.8295,21.8388,216956.0
2018-08-10 12:00:00,23.5,23.52,23.49,23.5,225032.0,21.8388,21.8574,21.8295,21.8388,225032.0
2018-08-10 13:00:00,23.5,23.5,23.43,23.44,195468.0,21.8388,21.8388,21.7738,21.783,195468.0
2018-08-10 14:00:00,23.44,23.48,23.39,23.42,194064.0,21.783,21.8202,21.7366,21.7645,194064.0
2018-08-10 15:00:00,23.42,23.49,23.39,23.44,731936.0,21.7645,21.8295,21.7366,21.783,731936.0
2018-08-13 09:30:00,23.5,23.61,23.47,23.59,166912.0,21.8388,21.941,21.8109,21.9224,166912.0
2018-08-13 10:00:00,23.58,23.63,23.54,23.56,289724.0,21.9132,21.9596,21.876,21.8946,289724.0
2018-08-13 11:00:00,23.56,23.58,23.47,23.49,1370656.0,21.8946,21.9132,21.8109,21.8295,1370656.0
2018-08-13 12:00:00,23.49,23.51,23.42,23.46,576560.0,21.8295,21.8481,21.7645,21.8016,576560.0
2018-08-13 13:00:00,23.45,23.5,23.4,23.48,183048.0,21.7923,21.8388,21.7459,21.8202,183048.0
2018-08-13 14:00:00,23.48,23.55,23.48,23.49,271836.0,21.8202,21.8853,21.8202,21.8295,271836.0
2018-08-13 15:00:00,23.49,23.5,23.44,23.47,947652.0,21.8295,21.8388,21.783,21.8109,947652.0
2018-08-14 09:30:00,23.42,23.56,23.38,23.45,217360.0,21.7645,21.8946,21.7273,21.7923,217360.0
2018-08-14 10:00:00,23.44,23.58,23.4,23.55,339840.0,21.783,21.9132,21.7459,21.8853,339840.0
2018-08-14 11:00:00,23.56,23.6,23.55,23.6,279300.0,21.8946,21.9317,21.8853,21.9317,279300.0
2018-08-14 12:00:00,23.6,23.63,23.56,23.56,226156.0,21.9317,21.9596,21.8946,21.8946,226156.0
2018-08-14 13:00:00,23.57,23.58,23.53,23.57,173888.0,21.9039,21.9132,21.8667,21.9039,173888.0
2018-08-14 14:00:00,23.57,23.58,23.54,23.56,318152.0,21.9039,21.9132,21.876,21.8946,318152.0
2018-08-14 15:00:00,23.56,23.58,23.51,23.52,762348.0,21.8946,21.9132,21.8481,21.8574,762348.0
2018-08-15 09:30:00,23.36,23.39,23.3,23.31,150232.0,21.7087,21.7366,21.6529,21.6622,150232.0
2018-08-15 10:00:00,23.31,23.37,23.23,23.28,869680.0,21.6622,21.718,21.5879,21.6344,869680.0
2018-08-15 11:00:00,23.28,23.46,23.28,23.35,524316.0,21.6344,21.8016,21.6344,21.6994,524316.0
2018-08-15 12:00:00,23.36,23.46,23.34,23.43,350236.0,21.7087,21.8016,21.6901,21.7738,350236.0
2018-08-15 13:00:00,23.43,23.47,23.38,23.39,391992.0,21.7738,21.8109,21.7273,21.7366,391992.0
2018-08-15 14:00:00,23.39,23.4,23.35,23.4,369532.0,21.7366,21.7459,21.6994,21.7459,369532.0
2018-08-15 15:00:00,23.41,23.53,23.4,23.49,1018424.0,21.7552,21.8667,21.7459,21.8295,1018424.0
2018-08-16 09:30:00,23.53,23.64,23.47,23.48,175336.0,21.8667,21.9689,21.8109,21.8202,175336.0
2018-08-16 10:00:00,23.48,23.56,23.48,23.51,324948.0,21.8202,21.8946,21.8202,21.8481,324948.0
2018-08-16 11:00:00,23.51,23.61,23.51,23.6,296872.0,21.8481,21.941,21.8481,21.9317,296872.0
2018-08-16 12:00:00,23.6,23.66,23.6,23.64,211876.0,21.9317,21.9875,21.9317,21.9689,211876.0
2018-08-16 13:00:00,23.64,23.68,23.62,23.62,180720.0,21.9689,22.0061,21.9503,21.9503,180720.0
2018-08-16 14:00:00,23.61,23.67,23.58,23.58,331264.0,21.941,21.9968,21.9132,21.9132,331264.0
2018-08-16 15:00:00,23.59,23.6,23.48,23.52,868060.0,21.9224,21.9317,21.8202,21.8574,868060.0
2018-08-17 09:30:00,23.5,23.56,23.39,23.5,228452.0,21.8388,21.8946,21.7366,21.8388,228452.0
2018-08-17 10:00:00,23.48,23.5,23.43,23.47,271292.0,21.8202,21.8388,21.7738,21.8109,271292.0
2018-08-17 11:00:00,23.48,23.57,23.46,23.56,272292.0,21.8202,21.9039,21.8016,21.8946,272292.0
2018-08-17 12:00:00,23.56,23.56,23.5,23.5,172812.0,21.8946,21.8946,21.8388,21.8388,172812.0
2018-08-17 13:00:00,23.5,23.5,23.48,23.49,91904.0,21.8388,21.8388,21.8202,21.8295,91904.0
2018-08-17 14:00:00,23.49,23.57,23.49,23.56,461412.0,21.8295,21.9039,21.8295,21.8946,461412.0
2018-08-17 15:00:00,23.55,23.55,23.51,23.51,1241020.0,21.8853,21.8853,21.8481,21.8481,1241020.0
2018-08-20 09:30:00,23.62,23.65,23.52,23.58,110048.0,21.9503,21.9782,21.8574,21.9132,110048.0
2018-08-20 10:00:00,23.57,23.61,23.52,23.56,339624.0,21.9039,21.941,21.8574,21.8946,339624.0
2018-08-20 11:00:00,23.56,23.61,23.55,23.6,187020.0,21.8946,21.941,21.8853,21.9317,187020.0
2018-08-20 12:00:00,23.59,23.61,23.57,23.58,257488.0,21.9224,21.941,21.9039,21.9132,257488.0
2018-08-20 13:00:00,23.58,23.61,23.57,23.61,506752.0,21.9132,21.941,21.9039,21.941,506752.0
2018-08-20 14:00:00,23.61,23.64,23.6,23.62,347412.0,21.941,21.9689,21.9317,21.9503,347412.0
2018-08-20 15:00:00,23.62,23.64,23.57,23.58,527700.0,21.9503,21.9689,21.9039,21.9132,527700.0
2018-08-21 09:30:00,23.56,23.65,23.56,23.59,131400.0,21.8946,21.9782,21.8946,21.9224,131400.0
2018-08-21 10:00:00,23.59,23.59,23.51,23.53,225320.0,21.9224,21.9224,21.8481,21.8667,225320.0
2018-08-21 11:00:00,23.53,23.54,23.49,23.51,261800.0,21.8667,21.876,21.8295,21.8481,261800.0
2018-08-21 12:00:00,23.51,23.57,23.51,23.55,161752.0,21.8481,21.9039,21.8481,21.8853,161752.0
2018-08-21 13:00:00,23.55,23.58,23.53,23.56,202748.0,21.8853,21.9132,21.8667,21.8946,202748.0
2018-08-21 14:00:00,23.56,23.59,23.53,23.58,339916.0,21.8946,21.9224,21.8667,21.9132,339916.0
2018-08-21 15:00:00,23.59,23.61,23.53,23.54,897140.0,21.9224,21.941,21.8667,21.876,897140.0
2018-08-22 09:30:00,23.5,23.5,23.33,23.37,152640.0,21.8388,21.8388,21.6808,21.718,152640.0
2018-08-22 10:00:00,23.36,23.47,23.33,23.45,255784.0,21.7087,21.8109,21.6808,21.7923,255784.0
2018-08-22 11:00:00,23.46,23.5,23.45,23.5,202160.0,21.8016,21.8388,21.7923,21.8388,202160.0
2018-08-22 12:00:00,23.5,23.5,23.39,23.43,328856.0,21.8388,21.8388,21.7366,21.7738,328856.0
2018-08-22 13:00:00,23.43,23.43,23.4,23.42,179628.0,21.7738,21.7738,21.7459,21.7645,179628.0
2018-08-22 14:00:00,23.42,23.43,23.34,23.36,540624.0,21.7645,21.7738,21.6901,21.7087,540624.0
2018-08-22 15:00:00,23.36,23.41,23.34,23.35,2656948.0,21.7087,21.7552,21.6901,21.6994,2656948.0
2018-08-23 09:30:00,23.38,23.49,23.36,23.46,158280.0,21.7273,21.8295,21.7087,21.8016,158280.0
2018-08-23 10:00:00,23.46,23.47,23.41,23.42,673824.0,21.8016,21.8109,21.7552,21.7645,673824.0
2018-08-23 11:00:00,23.42,23.42,23.33,23.36,261772.0,21.7645,21.7645,21.6808,21.7087,261772.0
2018-08-23 12:00:00,23.36,23.44,23.35,23.37,744364.0,21.7087,21.783,21.6994,21.718,744364.0
2018-08-23 13:00:00,23.37,23.44,23.34,23.43,1465792.0,21.718,21.783,21.6901,21.7738,1465792.0
2018-08-23 14:00:00,23.43,23.47,23.41,23.41,579496.0,21.7738,21.8109,21.7552,21.7552,579496.0
2018-08-23 15:00:00,23.41,23.44,23.37,23.38,1620724.0,21.7552,21.783,21.718,21.7273,1620724.0
2018-08-24 09:30:00,23.46,23.46,23.34,23.34,155300.0,21.8016,21.8016,21.6901,21.6901,155300.0
2018-08-24 10:00:00,23.35,23.42,23.32,23.38,895208.0,21.6994,21.7645,21.6715,21.7273,895208.0
2018-08-24 11:00:00,23.39,23.45,23.34,23.44,704428.0,21.7366,21.7923,21.6901,21.783,704428.0
2018-08-24 12:00:00,23.44,23.46,23.38,23.42,560724.0,21.783,21.8016,21.7273,21.7645,560724.0
2018-08-24 13:00:00,23.42,23.45,23.41,23.43,345924.0,21.7645,21.7923,21.7552,21.7738,345924.0
2018-08-24 14:00:00,23.43,23.44,23.38,23.42,1581304.0,21.7738,21.783,21.7273,21.7645,1581304.0
2018-08-24 15:00:00,23.42,23.45,23.39,23.4,3243052.0,21.7645,21.7923,21.7366,21.7459,3243052.0
2018-08-27 09:30:00,23.49,23.57,23.49,23.54,355488.0,21.8295,21.9039,21.8295,21.876,355488.0
2018-08-27 10:00:00,23.55,23.62,23.51,23.57,1596876.0,21.8853,21.9503,21.8481,21.9039,1596876.0
2018-08-27 11:00:00,23.58,23.59,23.55,23.58,1269500.0,21.9132,21.9224,21.8853,21.9132,1269500.0
2018-08-27 12:00:00,23.59,23.7,23.57,23.68,855208.0,21.9224,22.0247,21.9039,22.0061,855208.0
2018-08-27 13:00:00,23.68,23.7,23.65,23.68,390496.0,22.0061,22.0247,21.9782,22.0061,390496.0
2018-08-27 14:00:00,23.68,23.68,23.64,23.65,496644.0,22.0061,22.0061,21.9689,21.9782,496644.0
2018-08-27 15:00:00,23.65,23.65,23.6,23.61,1324172.0,21.9782,21.9782,21.9317,21.941,1324172.0
2018-08-28 09:30:00,23.7,23.72,23.63,23.63,508008.0,22.0247,22.0433,21.9596,21.9596,508008.0
2018-08-28 10:00:00,23.64,23.66,23.58,23.6,411396.0,21.9689,21.9875,21.9132,21.9317,411396.0
2018-08-28 11:00:00,23.6,23.61,23.52,23.53,553860.0,21.9317,21.941,21.8574,21.8667,553860.0
2018-08-28 12:00:00,23.53,23.57,23.51,23.57,1997532.0,21.8667,21.9039,21.8481,21.9039,1997532.0
2018-08-28 13:00:00,23.57,23.67,23.57,23.62,1849696.0,21.9039,21.9968,21.9039,21.9503,1849696.0
2018-08-28 14:00:00,23.62,23.7,23.61,23.65,543092.0,21.9503,22.0247,21.941,21.9782,543092.0
2018-08-28 15:00:00,23.65,23.67,23.61,23.65,630720.0,21.9782,21.9968,21.941,21.9782,630720.0
2018-08-29 09:30:00,23.7,23.77,23.7,23.73,274920.0,22.0247,22.0897,22.0247,22.0525,274920.0
2018-08-29 10:00:00,23.74,23.79,23.72,23.74,489860.0,22.0618,22.1083,22.0433,22.0618,489860.0
2018-08-29 11:00:00,23.74,23.84,23.74,23.83,313768.0,22.0618,22.1548,22.0618,22.1455,313768.0
2018-08-29 12:00:00,23.83,23.85,23.81,23.84,173588.0,22.1455,22.1641,22.1269,22.1548,173588.0
2018-08-29 13:00:00,23.84,23.84,23.75,23.77,313556.0,22.1548,22.1548,22.0711,22.0897,313556.0
2018-08-29 14:00:00,23.77,23.79,23.75,23.77,267168.0,22.0897,22.1083,22.0711,22.0897,267168.0
2018-08-29 15:00:00,23.77,23.79,23.75,23.76,609208.0,22.0897,22.1083,22.0711,22.0804,609208.0
2018-08-30 09:30:00,23.75,23.75,23.66,23.69,98988.0,22.0711,22.0711,21.9875,22.0154,98988.0
2018-08-30 10:00:00,23.7,23.74,23.7,23.7,127000.0,22.0247,22.0618,22.0247,22.0247,127000.0
2018-08-30 11:00:00,23.71,23.72,23.64,23.65,99712.0,22.034,22.0433,21.9689,21.9782,99712.0
2018-08-30 12:00:00,23.65,23.71,23.64,23.7,105472.0,21.9782,22.034,21.9689,22.0247,105472.0
2018-08-30 13:00:00,23.7,23.74,23.7,23.7,94528.0,22.0247,22.0618,22.0247,22.0247,94528.0
2018-08-30 14:00:00,23.72,23.73,23.56,23.59,156004.0,22.0433,22.0525,21.8946,21.9224,156004.0
2018-08-30 15:00:00,23.59,23.61,23.54,23.59,616736.0,21.9224,21.941,21.876,21.9224,616736.0
2018-08-31 09:30:00,23.52,23.58,23.44,23.57,208504.0,21.8574,21.9132,21.783,21.9039,208504.0
2018-08-31 10:00:00,23.57,23.61,23.54,23.57,320580.0,21.9039,21.941,21.876,21.9039,320580.0
2018-08-31 11:00:00,23.57,23.6,23.52,23.53,258272.0,21.9039,21.9317,21.8574,21.8667,258272.0
2018-08-31 12:00:00,23.52,23.55,23.5,23.54,224716.0,21.8574,21.8853,21.8388,21.876,224716.0
2018-08-31 13:00:00,23.54,23.59,23.53,23.59,177072.0,21.876,21.9224,21.8667,21.9224,177072.0
2018-08-31 14:00:00,23.59,23.6,23.55,23.59,182860.0,21.9224,21.9317,21.8853,21.9224,182860.0
2018-08-31 15:00:00,23.59,23.68,23.58,23.64,906144.0,21.9224,22.0061,21.9132,21.9689,906144.0
2018-09-04 09:30:00,23.66,23.66,23.49,23.57,324100.0,21.9875,21.9875,21.8295,21.9039,324100.0
2018-09-04 10:00:00,23.58,23.62,23.53,23.59,359396.0,21.9132,21.9503,21.8667,21.9224,359396.0
2018-09-04 11:00:00,23.59,23.59,23.49,23.5,477488.0,21.9224,21.9224,21.8295,21.8388,477488.0
2018-09-04 12:00:00,23.5,23.54,23.47,23.53,374328.0,21.8388,21.876,21.8109,21.8667,374328.0
2018-09-04 13:00:00,23.53,23.55,23.51,23.54,240592.0,21.8667,21.8853,21.8481,21.876,240592.0
2018-09-04 14:00:00,23.54,23.62,23.53,23.61,295408.0,21.876,21.9503,21.8667,21.941,295408.0
2018-09-04 15:00:00,23.61,23.64,23.6,23.63,712852.0,21.941,21.9689,21.9317,21.9596,712852.0
2018-09-05 09:30:00,23.66,23.66,23.55,23.55,136316.0,21.9875,21.9875,21.8853,21.8853,136316.0
2018-09-05 10:00:00,23.57,23.61,23.5,23.61,225220.0,21.9039,21.941,21.8388,21.941,225220.0
2018-09-05 11:00:00,23.61,23.68,23.59,23.66,248712.0,21.941,22.0061,21.9224,21.9875,248712.0
2018-09-05 12:00:00,23.66,23.71,23.66,23.71,404456.0,21.9875,22.034,21.9875,22.034,404456.0
2018-09-05 13:00:00,23.71,23.8,23.7,23.79,552520.0,22.034,22.1176,22.0247,22.1083,552520.0
2018-09-05 14:00:00,23.79,23.82,23.77,23.79,553472.0,22.1083,22.1362,22.0897,22.1083,553472.0
2018-09-05 15:00:00,23.8,23.82,23.75,23.78,902672.0,22.1176,22.1362,22.0711,22.099,902672.0
2018-09-06 09:30:00,23.78,23.91,23.78,23.88,258888.0,22.099,22.2198,22.099,22.1919,258888.0
2018-09-06 10:00:00,23.88,23.89,23.75,23.82,338980.0,22.1919,22.2012,22.0711,22.1362,338980.0
2018-09-06 11:00:00,23.82,23.85,23.73,23.83,309960.0,22.1362,22.1641,22.0525,22.1455,309960.0
2018-09-06 12:00:00,23.83,23.83,23.8,23.8,290536.0,22.1455,22.1455,22.1176,22.1176,290536.0
2018-09-06 13:00:00,23.8,23.88,23.77,23.86,349372.0,22.1176,22.1919,22.0897,22.1734,349372.0
2018-09-06 14:00:00,23.86,23.88,23.83,23.85,249860.0,22.1734,22.1919,22.1455,22.1641,249860.0
2018-09-06 15:00:00,23.85,23.9,23.85,23.88,669824.0,22.1641,22.2105,22.1641,22.1919,669824.0
2018-09-07 09:30:00,23.86,23.92,23.77,23.87,356744.0,22.1734,22.2291,22.0897,22.1827,356744.0
2018-09-07 10:00:00,23.87,23.96,23.87,23.92,347296.0,22.1827,22.2663,22.1827,22.2291,347296.0
2018-09-07 11:00:00,23.92,23.94,23.88,23.91,301456.0,22.2291,22.2477,22.1919,22.2198,301456.0
2018-09-07 12:00:00,23.91,23.92,23.8,23.84,939628.0,22.2198,22.2291,22.1176,22.1548,939628.0
2018-09-07 13:00:00,23.83,23.86,23.74,23.74,549896.0,22.1455,22.1734,22.0618,22.0618,549896.0
2018-09-07 14:00:00,23.74,23.84,23.74,23.84,279480.0,22.0618,22.1548,22.0618,22.1548,279480.0
2018-09-07 15:00:00,23.84,23.86,23.79,23.85,1201752.0,22.1548,22.1734,22.1083,22.1641,1201752.0
2018-09-10 09:30:00,23.89,24.15,23.89,24.09,741532.0,22.2012,22.4429,22.2012,22.3871,741532.0
2018-09-10 10:00:00,24.1,24.13,24.0,24.06,902368.0,22.3964,22.4243,22.3035,22.3592,902368.0
2018-09-10 11:00:00,24.06,24.08,24.02,24.06,503176.0,22.3592,22.3778,22.322,22.3592,503176.0
2018-09-10 12:00:00,24.06,24.07,24.04,24.06,504840.0,22.3592,22.3685,22.3406,22.3592,504840.0
2018-09-10 13:00:00,24.06,24.08,24.03,24.07,270968.0,22.3592,22.3778,22.3313,22.3685,270968.0
2018-09-10 14:00:00,24.07,24.1,24.06,24.09,369384.0,22.3685,22.3964,22.3592,22.3871,369384.0
2018-09-10 15:00:00,24.09,24.1,24.07,24.08,1221752.0,22.3871,22.3964,22.3685,22.3778,1221752.0
2018-09-11 09:30:00,24.0,24.07,23.98,24.04,440500.0,22.3035,22.3685,22.2849,22.3406,440500.0
2018-09-11 10:00:00,24.04,24.07,24.03,24.05,510876.0,22.3406,22.3685,22.3313,22.3499,510876.0
2018-09-11 11:00:00,24.05,24.16,24.05,24.16,662624.0,22.3499,22.4522,22.3499,22.4522,662624.0
2018-09-11 12:00:00,24.16,24.18,24.11,24.16,313880.0,22.4522,22.4707,22.4057,22.4522,313880.0
2018-09-11 13:00:00,24.16,24.17,24.12,24.13,488332.0,22.4522,22.4614,22.415,22.4243,488332.0
2018-09-11 14:00:00,24.13,24.2,24.12,24.18,1429132.0,22.4243,22.4893,22.415,22.4707,1429132.0
2018-09-11 15:00:00,24.18,24.2,24.16,24.18,768736.0,22.4707,22.4893,22.4522,22.4707,768736.0
2018-09-12 09:30:00,24.14,24.2,24.09,24.11,1323744.0,22.4336,22.4893,22.3871,22.4057,1323744.0
2018-09-12 10:00:00,24.11,24.14,23.95,24.0,1681696.0,22.4057,22.4336,22.257,22.3035,1681696.0
2018-09-12 11:00:00,24.0,24.15,23.99,24.01,538232.0,22.3035,22.4429,22.2942,22.3128,538232.0
2018-09-12 12:00:00,24.01,24.08,24.0,24.08,518852.0,22.3128,22.3778,22.3035,22.3778,518852.0
2018-09-12 13:00:00,24.08,24.1,23.95,23.95,359072.0,22.3778,22.3964,22.257,22.257,359072.0
2018-09-12 14:00:00,23.96,23.98,23.92,23.95,502104.0,22.2663,22.2849,22.2291,22.257,502104.0
2018-09-12 15:00:00,23.95,23.98,23.91,23.91,968200.0,22.257,22.2849,22.2198,22.2198,968200.0
2018-09-13 09:30:00,24.0,24.19,24.0,24.14,280792.0,22.3035,22.48,22.3035,22.4336,280792.0
2018-09-13 10:00:00,24.15,24.15,24.06,24.11,284128.0,22.4429,22.4429,22.3592,22.4057,284128.0
2018-09-13 11:00:00,24.1,24.19,24.09,24.19,165760.0,22.3964,22.48,22.3871,22.48,165760.0
2018-09-13 12:00:00,24.18,24.22,24.17,24.19,153064.0,22.4707,22.5079,22.4614,22.48,153064.0
2018-09-13 13:00:00,24.2,24.22,24.18,24.21,243832.0,22.4893,22.5079,22.4707,22.4986,243832.0
2018-09-13 14:00:00,24.21,24.25,24.2,24.23,231032.0,22.4986,22.5358,22.4893,22.5172,231032.0
2018-09-13 15:00:00,24.23,24.25,24.2,24.25,816344.0,22.5172,22.5358,22.4893,22.5358,816344.0
2018-09-14 09:30:00,24.25,24.39,24.25,24.36,274128.0,22.5893,22.7197,22.5893,22.6918,274128.0
2018-09-14 10:00:00,24.36,24.37,24.19,24.23,929524.0,22.6918,22.7011,22.5334,22.5707,929524.0
2018-09-14 11:00:00,24.23,24.24,24.18,24.22,371228.0,22.5707,22.58,22.5241,22.5614,371228.0
2018-09-14 12:00:00,24.22,24.22,24.1,24.17,332536.0,22.5614,22.5614,22.4496,22.5148,332536.0
2018-09-14 13:00:00,24.17,24.21,24.14,24.2,254084.0,22.5148,22.5521,22.4869,22.5427,254084.0
2018-09-14 14:00:00,24.2,24.22,24.18,24.2,295796.0,22.5427,22.5614,22.5241,22.5427,295796.0
2018-09-14 15:00:00,24.2,24.24,24.2,24.21,878768.0,22.5427,22.58,22.5427,22.5521,878768.0
2018-09-17 09:30:00,24.2,24.34,24.16,24.18,333664.0,22.5427,22.6732,22.5055,22.5241,333664.0
2018-09-17 10:00:00,24.18,24.18,24.08,24.13,208236.0,22.5241,22.5241,22.431,22.4775,208236.0
2018-09-17 11:00:00,24.13,24.17,24.13,24.13,220852.0,22.4775,22.5148,22.4775,22.4775,220852.0
2018-09-17 12:00:00,24.13,24.14,24.09,24.11,188492.0,22.4775,22.4869,22.4403,22.4589,188492.0
2018-09-17 13:00:00,24.11,24.21,24.09,24.11,628760.0,22.4589,22.5521,22.4403,22.4589,628760.0
2018-09-17 14:00:00,24.11,24.13,24.06,24.08,202408.0,22.4589,22.4775,22.4123,22.431,202408.0
2018-09-17 15:00:00,24.08,24.08,24.0,24.05,947876.0,22.431,22.431,22.3564,22.403,947876.0
2018-09-18 09:30:00,24.09,24.1,23.85,23.85,181120.0,22.4403,22.4496,22.2167,22.2167,181120.0
2018-09-18 10:00:00,23.86,23.88,23.8,23.86,259872.0,22.226,22.2447,22.1701,22.226,259872.0
2018-09-18 11:00:00,23.86,23.88,23.83,23.84,269568.0,22.226,22.2447,22.1981,22.2074,269568.0
2018-09-18 12:00:00,23.85,23.88,23.84,23.84,193992.0,22.2167,22.2447,22.2074,22.2074,193992.0
2018-09-18 13:00:00,23.84,23.86,23.84,23.84,302232.0,22.2074,22.226,22.2074,22.2074,302232.0
2018-09-18 14:00:00,23.83,23.88,23.83,23.85,420764.0,22.1981,22.2447,22.1981,22.2167,420764.0
2018-09-18 15:00:00,23.85,23.88,23.83,23.84,1022556.0,22.2167,22.2447,22.1981,22.2074,1022556.0
2018-09-19 09:30:00,23.84,23.91,23.68,23.82,495600.0,22.2074,22.2726,22.0584,22.1888,495600.0
2018-09-19 10:00:00,23.83,23.85,23.74,23.83,269032.0,22.1981,22.2167,22.1142,22.1981,269032.0
2018-09-19 11:00:00,23.82,23.89,23.82,23.85,367580.0,22.1888,22.254,22.1888,22.2167,367580.0
2018-09-19 12:00:00,23.85,23.86,23.8,23.84,226832.0,22.2167,22.226,22.1701,22.2074,226832.0
2018-09-19 13:00:00,23.84,23.85,23.82,23.82,249692.0,22.2074,22.2167,22.1888,22.1888,249692.0
2018-09-19 14:00:00,23.82,23.83,23.81,23.82,236676.0,22.1888,22.1981,22.1794,22.1888,236676.0
2018-09-19 15:00:00,23.82,23.85,23.82,23.84,575268.0,22.1888,22.2167,22.1888,22.2074,575268.0
2018-09-20 09:30:00,23.98,24.09,23.93,24.02,165840.0,22.3378,22.4403,22.2912,22.3751,165840.0
2018-09-20 10:00:00,24.02,24.08,24.01,24.07,217640.0,22.3751,22.431,22.3658,22.4216,217640.0
2018-09-20 11:00:00,24.07,24.09,24.05,24.06,225436.0,22.4216,22.4403,22.403,22.4123,225436.0
2018-09-20 12:00:00,24.06,24.07,24.0,24.04,1096324.0,22.4123,22.4216,22.3564,22.3937,1096324.0
2018-09-20 13:00:00,24.04,24.04,24.0,24.02,283908.0,22.3937,22.3937,22.3564,22.3751,283908.0
2018-09-20 14:00:00,24.02,24.03,23.98,24.0,444524.0,22.3751,22.3844,22.3378,22.3564,444524.0
2018-09-20 15:00:00,24.0,24.06,23.99,24.02,712240.0,22.3564,22.4123,22.3471,22.3751,712240.0
2018-09-21 09:30:00,24.0,24.18,23.99,24.09,1734872.0,22.3564,22.5241,22.3471,22.4403,1734872.0
2018-09-21 10:00:00,24.09,24.09,23.95,23.97,476740.0,22.4403,22.4403,22.3099,22.3285,476740.0
2018-09-21 11:00:00,23.97,23.99,23.93,23.97,449996.0,22.3285,22.3471,22.2912,22.3285,449996.0
2018-09-21 12:00:00,23.97,23.97,23.9,23.92,366616.0,22.3285,22.3285,22.2633,22.2819,366616.0
2018-09-21 13:00:00,23.92,23.93,23.9,23.91,323052.0,22.2819,22.2912,22.2633,22.2726,323052.0
2018-09-21 14:00:00,23.91,23.93,23.88,23.9,348488.0,22.2726,22.2912,22.2447,22.2633,348488.0
2018-09-21 15:00:00,23.9,23.92,23.8,23.83,2024044.0,22.2633,22.2819,22.1701,22.1981,2024044.0
2018-09-24 09:30:00,23.78,23.78,23.59,23.65,164716.0,22.1515,22.1515,21.9745,22.0304,164716.0
2018-09-24 10:00:00,23.65,23.66,23.51,23.66,492200.0,22.0304,22.0397,21.9,22.0397,492200.0
2018-09-24 11:00:00,23.66,23.7,23.62,23.63,313188.0,22.0397,22.077,22.0025,22.0118,313188.0
2018-09-24 12:00:00,23.63,23.67,23.58,23.64,942508.0,22.0118,22.049,21.9652,22.0211,942508.0
2018-09-24 13:00:00,23.64,23.7,23.57,23.69,627548.0,22.0211,22.077,21.9559,22.0677,627548.0
2018-09-24 14:00:00,23.7,23.72,23.67,23.69,277468.0,22.077,22.0956,22.049,22.0677,277468.0
2018-09-24 15:00:00,23.69,23.7,23.67,23.67,668172.0,22.0677,22.077,22.049,22.049,668172.0
2018-09-25 09:30:00,23.59,23.63,23.38,23.5,482256.0,21.9745,22.0118,21.7789,21.8907,482256.0
2018-09-25 10:00:00,23.49,23.52,23.41,23.46,761760.0,21.8814,21.9093,21.8068,21.8534,761760.0
2018-09-25 11:00:00,23.46,23.54,23.44,23.52,305572.0,21.8534,21.9279,21.8348,21.9093,305572.0
2018-09-25 12:00:00,23.53,23.56,23.51,23.52,248560.0,21.9186,21.9466,21.9,21.9093,248560.0
2018-09-25 13:00:00,23.52,23.52,23.45,23.48,259976.0,21.9093,21.9093,21.8441,21.872,259976.0
2018-09-25 14:00:00,23.48,23.52,23.47,23.51,307004.0,21.872,21.9093,21.8627,21.9,307004.0
2018-09-25 15:00:00,23.52,23.53,23.49,23.51,993840.0,21.9093,21.9186,21.8814,21.9,993840.0
2018-09-26 09:30:00,23.5,23.51,23.42,23.49,195436.0,21.8907,21.9,21.8162,21.8814,195436.0
2018-09-26 10:00:00,23.48,23.5,23.41,23.42,380976.0,21.872,21.8907,21.8068,21.8162,380976.0
2018-09-26 11:00:00,23.42,23.49,23.4,23.49,391276.0,21.8162,21.8814,21.7975,21.8814,391276.0
2018-09-26 12:00:00,23.49,23.56,23.49,23.56,226488.0,21.8814,21.9466,21.8814,21.9466,226488.0
2018-09-26 13:00:00,23.56,23.57,23.5,23.51,228152.0,21.9466,21.9559,21.8907,21.9,228152.0
2018-09-26 14:00:00,23.52,23.59,23.51,23.53,312176.0,21.9093,21.9745,21.9,21.9186,312176.0
2018-09-26 15:00:00,23.52,23.57,23.38,23.4,880320.0,21.9093,21.9559,21.7789,21.7975,880320.0
2018-09-27 09:30:00,23.46,23.48,23.4,23.4,148172.0,21.8534,21.872,21.7975,21.7975,148172.0
2018-09-27 10:00:00,23.41,23.49,23.39,23.49,312488.0,21.8068,21.8814,21.7882,21.8814,312488.0
2018-09-27 11:00:00,23.5,23.52,23.45,23.5,237908.0,21.8907,21.9093,21.8441,21.8907,237908.0
2018-09-27 12:00:00,23.49,23.5,23.47,23.47,152324.0,21.8814,21.8907,21.8627,21.8627,152324.0
2018-09-27 13:00:00,23.46,23.47,23.43,23.43,148792.0,21.8534,21.8627,21.8255,21.8255,148792.0
2018-09-27 14:00:00,23.43,23.44,23.4,23.4,225292.0,21.8255,21.8348,21.7975,21.7975,225292.0
2018-09-27 15:00:00,23.4,23.42,23.36,23.37,741432.0,21.7975,21.8162,21.7603,21.7696,741432.0
2018-09-28 09:30:00,23.32,23.37,23.28,23.37,116952.0,21.723,21.7696,21.6857,21.7696,116952.0
2018-09-28 10:00:00,23.37,23.41,23.34,23.4,129192.0,21.7696,21.8068,21.7416,21.7975,129192.0
2018-09-28 11:00:00,23.4,23.44,23.36,23.36,147848.0,21.7975,21.8348,21.7603,21.7603,147848.0
2018-09-28 12:00:00,23.36,23.49,23.36,23.48,406828.0,21.7603,21.8814,21.7603,21.872,406828.0
2018-09-28 13:00:00,23.48,23.55,23.47,23.53,404320.0,21.872,21.9373,21.8627,21.9186,404320.0
2018-09-28 14:00:00,23.53,23.55,23.5,23.53,330988.0,21.9186,21.9373,21.8907,21.9186,330988.0
2018-09-28 15:00:00,23.53,23.55,23.49,23.51,1153696.0,21.9186,21.9373,21.8814,21.9,1153696.0
2018-10-01 09:30:00,23.62,23.63,23.49,23.61,252796.0,22.0025,22.0118,21.8814,21.9931,252796.0
2018-10-01 10:00:00,23.61,23.64,23.56,23.63,320132.0,21.9931,22.0211,21.9466,22.0118,320132.0
2018-10-01 11:00:00,23.63,23.64,23.57,23.59,185344.0,22.0118,22.0211,21.9559,21.9745,185344.0
2018-10-01 12:00:00,23.6,23.61,23.55,23.61,431684.0,21.9838,21.9931,21.9373,21.9931,431684.0
2018-10-01 13:00:00,23.61,23.63,23.6,23.62,283968.0,21.9931,22.0118,21.9838,22.0025,283968.0
2018-10-01 14:00:00,23.62,23.62,23.58,23.6,326284.0,22.0025,22.0025,21.9652,21.9838,326284.0
2018-10-01 15:00:00,23.61,23.62,23.53,23.61,1005584.0,21.9931,22.0025,21.9186,21.9931,1005584.0
2018-10-02 09:30:00,23.5,23.7,23.5,23.7,391384.0,21.8907,22.077,21.8907,22.077,391384.0
2018-10-02 10:00:00,23.7,23.74,23.63,23.68,333368.0,22.077,22.1142,22.0118,22.0584,333368.0
2018-10-02 11:00:00,23.68,23.68,23.63,23.63,287268.0,22.0584,22.0584,22.0118,22.0118,287268.0
2018-10-02 12:00:00,23.63,23.64,23.55,23.57,236840.0,22.0118,22.0211,21.9373,21.9559,236840.0
2018-10-02 13:00:00,23.57,23.59,23.55,23.56,153668.0,21.9559,21.9745,21.9373,21.9466,153668.0
2018-10-02 14:00:00,23.56,23.58,23.53,23.53,294216.0,21.9466,21.9652,21.9186,21.9186,294216.0
2018-10-02 15:00:00,23.53,23.54,23.47,23.49,738300.0,21.9186,21.9279,21.8627,21.8814,738300.0
2018-10-03 09:30:00,23.53,23.57,23.4,23.43,480832.0,21.9186,21.9559,21.7975,21.8255,480832.0
2018-10-03 10:00:00,23.44,23.5,23.42,23.49,280620.0,21.8348,21.8907,21.8162,21.8814,280620.0
2018-10-03 11:00:00,23.49,23.5,23.46,23.47,139320.0,21.8814,21.8907,21.8534,21.8627,139320.0
2018-10-03 12:00:00,23.47,23.5,23.45,23.49,182556.0,21.8627,21.8907,21.8441,21.8814,182556.0
2018-10-03 13:00:00,23.49,23.49,23.43,23.44,199200.0,21.8814,21.8814,21.8255,21.8348,199200.0
2018-10-03 14:00:00,23.44,23.46,23.35,23.38,307876.0,21.8348,21.8534,21.751,21.7789,307876.0
2018-10-03 15:00:00,23.38,23.39,23.31,23.38,770540.0,21.7789,21.7882,21.7137,21.7789,770540.0
2018-10-04 09:30:00,23.29,23.32,23.17,23.21,429784.0,21.6951,21.723,21.5833,21.6205,429784.0
2018-10-04 10:00:00,23.21,23.23,22.95,22.97,635560.0,21.6205,21.6392,21.3783,21.397,635560.0
2018-10-04 11:00:00,22.97,23.0,22.86,22.86,489564.0,21.397,21.4249,21.2945,21.2945,489564.0
2018-10-04 12:00:00,22.85,22.86,22.73,22.77,557220.0,21.2852,21.2945,21.1734,21.2107,557220.0
2018-10-04 13:00:00,22.77,22.78,22.65,22.71,428140.0,21.2107,21.22,21.0989,21.1548,428140.0
2018-10-04 14:00:00,22.71,22.84,22.7,22.84,713308.0,21.1548,21.2759,21.1455,21.2759,713308.0
2018-10-04 15:00:00,22.84,22.92,22.83,22.9,1066116.0,21.2759,21.3504,21.2666,21.3318,1066116.0
2018-10-05 09:30:00,22.89,22.95,22.82,22.82,200948.0,21.3225,21.3783,21.2572,21.2572,200948.0
2018-10-05 10:00:00,22.82,22.85,22.7,22.71,409340.0,21.2572,21.2852,21.1455,21.1548,409340.0
2018-10-05 11:00:00,22.71,22.72,22.58,22.59,848008.0,21.1548,21.1641,21.0337,21.043,848008.0
2018-10-05 12:00:00,22.59,22.65,22.52,22.54,427856.0,21.043,21.0989,20.9778,20.9964,427856.0
2018-10-05 13:00:00,22.54,22.6,22.48,22.59,248504.0,20.9964,21.0523,20.9405,21.043,248504.0
2018-10-05 14:00:00,22.58,22.67,22.58,22.66,308148.0,21.0337,21.1175,21.0337,21.1082,308148.0
2018-10-05 15:00:00,22.67,22.69,22.61,22.63,773140.0,21.1175,21.1361,21.0616,21.0803,773140.0
2018-10-08 09:30:00,22.53,22.61,22.45,22.46,250128.0,20.9871,21.0616,20.9126,20.9219,250128.0
2018-10-08 10:00:00,22.47,22.47,22.33,22.33,242552.0,20.9312,20.9312,20.8008,20.8008,242552.0
2018-10-08 11:00:00,22.33,22.33,22.16,22.2,349548.0,20.8008,20.8008,20.6424,20.6797,349548.0
2018-10-08 12:00:00,22.2,22.22,22.14,22.17,260416.0,20.6797,20.6983,20.6238,20.6518,260416.0
2018-10-08 13:00:00,22.17,22.23,22.16,22.19,344268.0,20.6518,20.7077,20.6424,20.6704,344268.0
2018-10-08 14:00:00,22.18,22.33,22.18,22.32,313184.0,20.6611,20.8008,20.6611,20.7915,313184.0
2018-10-08 15:00:00,22.32,22.36,22.31,22.33,837508.0,20.7915,20.8287,20.7822,20.8008,837508.0
2018-10-09 09:30:00,22.58,22.65,22.36,22.38,1121548.0,21.0337,21.0989,20.8287,20.8474,1121548.0
2018-10-09 10:00:00,22.38,22.48,22.36,22.45,734144.0,20.8474,20.9405,20.8287,20.9126,734144.0
2018-10-09 11:00:00,22.45,22.51,22.43,22.49,1031028.0,20.9126,20.9685,20.894,20.9498,1031028.0
2018-10-09 12:00:00,22.49,22.55,22.45,22.46,644404.0,20.9498,21.0057,20.9126,20.9219,644404.0
2018-10-09 13:00:00,22.46,22.54,22.42,22.53,420976.0,20.9219,20.9964,20.8846,20.9871,420976.0
2018-10-09 14:00:00,22.53,22.64,22.5,22.63,808992.0,20.9871,21.0896,20.9592,21.0803,808992.0
2018-10-09 15:00:00,22.63,22.64,22.53,22.55,1625736.0,21.0803,21.0896,20.9871,21.0057,1625736.0
2018-10-10 09:30:00,22.41,22.41,22.03,22.03,486768.0,20.8753,20.8753,20.5213,20.5213,486768.0
2018-10-10 10:00:00,22.04,22.09,21.96,21.98,615588.0,20.5307,20.5772,20.4561,20.4748,615588.0
2018-10-10 11:00:00,21.97,21.99,21.88,21.89,365104.0,20.4655,20.4841,20.3816,20.3909,365104.0
2018-10-10 12:00:00,21.88,22.01,21.88,21.96,301884.0,20.3816,20.5027,20.3816,20.4561,301884.0
2018-10-10 13:00:00,21.95,22.04,21.91,22.01,408964.0,20.4468,20.5307,20.4096,20.5027,408964.0
2018-10-10 14:00:00,22.01,22.02,21.87,21.93,568896.0,20.5027,20.512,20.3723,20.4282,568896.0
2018-10-10 15:00:00,21.93,21.93,21.57,21.61,1485156.0,20.4282,20.4282,20.0928,20.1301,1485156.0
2018-10-11 09:30:00,21.61,21.65,21.43,21.65,772892.0,20.1301,20.1674,19.9624,20.1674,772892.0
2018-10-11 10:00:00,21.64,21.67,21.45,21.46,1017508.0,20.1581,20.186,19.9811,19.9904,1017508.0
2018-10-11 11:00:00,21.46,21.55,21.33,21.5,1016292.0,19.9904,20.0742,19.8693,20.0276,1016292.0
2018-10-11 12:00:00,21.49,21.62,21.44,21.49,409572.0,20.0183,20.1394,19.9718,20.0183,409572.0
2018-10-11 13:00:00,21.48,21.52,21.36,21.43,771108.0,20.009,20.0463,19.8972,19.9624,771108.0
2018-10-11 14:00:00,21.43,21.45,21.0,21.18,602084.0,19.9624,19.9811,19.5619,19.7296,602084.0
2018-10-11 15:00:00,21.18,21.42,21.05,21.07,1768972.0,19.7296,19.9531,19.6085,19.6271,1768972.0
2018-10-12 09:30:00,21.39,21.5,21.28,21.32,412208.0,19.9252,20.0276,19.8227,19.86,412208.0
2018-10-12 10:00:00,21.32,21.4,21.27,21.29,702312.0,19.86,19.9345,19.8134,19.832,702312.0
2018-10-12 11:00:00,21.29,21.33,21.13,21.18,278684.0,19.832,19.8693,19.683,19.7296,278684.0
2018-10-12 12:00:00,21.17,21.2,21.03,21.13,205716.0,19.7202,19.7482,19.5898,19.683,205716.0
2018-10-12 13:00:00,21.13,21.2,21.08,21.14,211504.0,19.683,19.7482,19.6364,19.6923,211504.0
2018-10-12 14:00:00,21.15,21.18,21.06,21.17,332520.0,19.7016,19.7296,19.6178,19.7202,332520.0
2018-10-12 15:00:00,21.17,21.38,21.15,21.27,1053084.0,19.7202,19.9159,19.7016,19.8134,1053084.0
2018-10-15 09:30:00,21.21,21.25,21.14,21.22,167292.0,19.7575,19.7948,19.6923,19.7668,167292.0
2018-10-15 10:00:00,21.21,21.22,21.11,21.19,283476.0,19.7575,19.7668,19.6644,19.7389,283476.0
2018-10-15 11:00:00,21.19,21.28,21.16,21.17,228764.0,19.7389,19.8227,19.7109,19.7202,228764.0
2018-10-15 12:00:00,21.16,21.23,21.11,21.22,220812.0,19.7109,19.7761,19.6644,19.7668,220812.0
2018-10-15 13:00:00,21.23,21.31,21.22,21.25,258248.0,19.7761,19.8507,19.7668,19.7948,258248.0
2018-10-15 14:00:00,21.26,21.29,21.17,21.26,485624.0,19.8041,19.832,19.7202,19.8041,485624.0
2018-10-15 15:00:00,21.26,21.28,21.09,21.09,872616.0,19.8041,19.8227,19.6457,19.6457,872616.0
2018-10-16 09:30:00,21.24,21.29,21.18,21.29,350948.0,19.7854,19.832,19.7296,19.832,350948.0
2018-10-16 10:00:00,21.29,21.4,21.25,21.39,447140.0,19.832,19.9345,19.7948,19.9252,447140.0
2018-10-16 11:00:00,21.39,21.43,21.35,21.43,338260.0,19.9252,19.9624,19.8879,19.9624,338260.0
2018-10-16 12:00:00,21.43,21.5,21.38,21.49,428816.0,19.9624,20.0276,19.9159,20.0183,428816.0
2018-10-16 13:00:00,21.49,21.58,21.48,21.51,404352.0,20.0183,20.1022,20.009,20.037,404352.0
2018-10-16 14:00:00,21.51,21.57,21.5,21.5,434804.0,20.037,20.0928,20.0276,20.0276,434804.0
2018-10-16 15:00:00,21.5,21.6,21.47,21.57,1242696.0,20.0276,20.1208,19.9997,20.0928,1242696.0
2018-10-17 09:30:00,21.4,21.53,21.36,21.39,237708.0,19.9345,20.0556,19.8972,19.9252,237708.0
2018-10-17 10:00:00,21.38,21.41,21.23,21.25,284672.0,19.9159,19.9438,19.7761,19.7948,284672.0
2018-10-17 11:00:00,21.24,21.38,21.21,21.37,241412.0,19.7854,19.9159,19.7575,19.9065,241412.0
2018-10-17 12:00:00,21.38,21.42,21.35,21.39,244964.0,19.9159,19.9531,19.8879,19.9252,244964.0
2018-10-17 13:00:00,21.39,21.47,21.38,21.46,255572.0,19.9252,19.9997,19.9159,19.9904,255572.0
2018-10-17 14:00:00,21.45,21.48,21.34,21.47,299552.0,19.9811,20.009,19.8786,19.9997,299552.0
2018-10-17 15:00:00,21.47,21.5,21.38,21.46,1722816.0,19.9997,20.0276,19.9159,19.9904,1722816.0
2018-10-18 09:30:00,21.35,21.35,21.1,21.12,260376.0,19.8879,19.8879,19.655,19.6737,260376.0
2018-10-18 10:00:00,21.12,21.26,21.09,21.25,347968.0,19.6737,19.8041,19.6457,19.7948,347968.0
2018-10-18 11:00:00,21.25,21.26,20.9,20.99,585052.0,19.7948,19.8041,19.4687,19.5526,585052.0
2018-10-18 12:00:00,20.98,21.0,20.93,20.95,589552.0,19.5433,19.5619,19.4967,19.5153,589552.0
2018-10-18 13:00:00,20.95,20.97,20.79,20.88,676480.0,19.5153,19.5339,19.3663,19.4501,676480.0
2018-10-18 14:00:00,20.87,20.97,20.86,20.93,688908.0,19.4408,19.5339,19.4315,19.4967,688908.0
2018-10-18 15:00:00,20.93,20.96,20.87,20.92,1405880.0,19.4967,19.5246,19.4408,19.4874,1405880.0
2018-10-19 09:30:00,20.95,21.07,20.95,21.01,723232.0,19.5153,19.6271,19.5153,19.5712,723232.0
2018-10-19 10:00:00,21.01,21.08,20.99,21.08,372012.0,19.5712,19.6364,19.5526,19.6364,372012.0
2018-10-19 11:00:00,21.08,21.1,20.94,21.0,461188.0,19.6364,19.655,19.506,19.5619,461188.0
2018-10-19 12:00:00,21.0,21.0,20.8,20.91,577976.0,19.5619,19.5619,19.3756,19.478,577976.0
2018-10-19 13:00:00,20.9,20.92,20.83,20.85,279480.0,19.4687,19.4874,19.4035,19.4222,279480.0
2018-10-19 14:00:00,20.85,20.85,20.73,20.79,344712.0,19.4222,19.4222,19.3104,19.3663,344712.0
2018-10-19 15:00:00,20.79,20.85,20.72,20.73,1761084.0,19.3663,19.4222,19.3011,19.3104,1761084.0
2018-10-22 09:30:00,20.83,20.89,20.64,20.66,447720.0,19.4035,19.4594,19.2265,19.2452,447720.0
2018-10-22 10:00:00,20.66,20.73,20.54,20.69,566644.0,19.2452,19.3104,19.1334,19.2731,566644.0
2018-10-22 11:00:00,20.68,20.73,20.61,20.64,336388.0,19.2638,19.3104,19.1986,19.2265,336388.0
2018-10-22 12:00:00,20.64,20.7,20.61,20.64,395912.0,19.2265,19.2824,19.1986,19.2265,395912.0
2018-10-22 13:00:00,20.65,20.73,20.63,20.68,326852.0,19.2359,19.3104,19.2172,19.2638,326852.0
2018-10-22 14:00:00,20.68,20.72,20.68,20.69,535020.0,19.2638,19.3011,19.2638,19.2731,535020.0
2018-10-22 15:00:00,20.69,20.77,20.68,20.68,949712.0,19.2731,19.3476,19.2638,19.2638,949712.0
2018-10-23 09:30:00,20.28,20.42,20.28,20.37,946680.0,18.8912,19.0216,18.8912,18.975,946680.0
2018-10-23 10:00:00,20.35,20.37,20.22,20.33,1010032.0,18.9564,18.975,18.8353,18.9378,1010032.0
2018-10-23 11:00:00,20.33,20.4,20.31,20.36,1126392.0,18.9378,19.003,18.9191,18.9657,1126392.0
2018-10-23 12:00:00,20.36,20.55,20.35,20.5,804132.0,18.9657,19.1427,18.9564,19.0961,804132.0
2018-10-23 13:00:00,20.5,20.66,20.5,20.59,847156.0,19.0961,19.2452,19.0961,19.18,847156.0
2018-10-23 14:00:00,20.59,20.84,20.58,20.83,1094488.0,19.18,19.4128,19.1706,19.4035,1094488.0
2018-10-23 15:00:00,20.83,20.86,20.66,20.68,1787940.0,19.4035,19.4315,19.2452,19.2638,1787940.0
2018-10-24 09:30:00,21.5,22.0,20.94,21.15,1635008.0,20.0276,20.4934,19.506,19.7016,1635008.0
2018-10-24 10:00:00,21.13,21.29,20.96,21.24,1292396.0,19.683,19.832,19.5246,19.7854,1292396.0
2018-10-24 11:00:00,21.25,21.39,21.12,21.36,2375056.0,19.7948,19.9252,19.6737,19.8972,2375056.0
2018-10-24 12:00:00,21.37,21.48,21.23,21.27,1294436.0,19.9065,20.009,19.7761,19.8134,1294436.0
2018-10-24 13:00:00,21.24,21.29,21.08,21.18,3069892.0,19.7854,19.832,19.6364,19.7296,3069892.0
2018-10-24 14:00:00,21.17,21.33,21.08,21.15,1803060.0,19.7202,19.8693,19.6364,19.7016,1803060.0
2018-10-24 15:00:00,21.15,21.21,20.87,20.9,3789236.0,19.7016,19.7575,19.4408,19.4687,3789236.0
2018-10-25 09:30:00,21.13,21.4,21.07,21.33,639784.0,19.683,19.9345,19.6271,19.8693,639784.0
2018-10-25 10:00:00,21.32,21.49,21.27,21.46,1454268.0,19.86,20.0183,19.8134,19.9904,1454268.0
2018-10-25 11:00:00,21.45,21.59,21.36,21.5,1075452.0,19.9811,20.1115,19.8972,20.0276,1075452.0
2018-10-25 12:00:00,21.5,21.51,21.41,21.49,873772.0,20.0276,20.037,19.9438,20.0183,873772.0
2018-10-25 13:00:00,21.5,21.56,21.42,21.51,505096.0,20.0276,20.0835,19.9531,20.037,505096.0
2018-10-25 14:00:00,21.51,21.63,21.48,21.57,566980.0,20.037,20.1487,20.009,20.0928,566980.0
2018-10-25 15:00:00,21.57,21.61,21.46,21.51,2360796.0,20.0928,20.1301,19.9904,20.037,2360796.0
2018-10-26 09:30:00,21.14,21.36,21.05,21.36,696612.0,19.6923,19.8972,19.6085,19.8972,696612.0
2018-10-26 10:00:00,21.35,21.36,21.04,21.07,811788.0,19.8879,19.8972,19.5991,19.6271,811788.0
2018-10-26 11:00:00,21.06,21.54,21.06,21.49,802260.0,19.6178,20.0649,19.6178,20.0183,802260.0
2018-10-26 12:00:00,21.5,21.78,21.5,21.74,779368.0,20.0276,20.2885,20.0276,20.2512,779368.0
2018-10-26 13:00:00,21.74,21.81,21.53,21.64,582204.0,20.2512,20.3164,20.0556,20.1581,582204.0
2018-10-26 14:00:00,21.64,21.66,21.2,21.21,1822500.0,20.1581,20.1767,19.7482,19.7575,1822500.0
2018-10-26 15:00:00,21.23,21.45,21.17,21.28,2130636.0,19.7761,19.9811,19.7202,19.8227,2130636.0
2018-10-29 09:30:00,21.61,21.69,21.57,21.67,399224.0,20.1301,20.2046,20.0928,20.186,399224.0
2018-10-29 10:00:00,21.68,21.81,21.68,21.68,778712.0,20.1953,20.3164,20.1953,20.1953,778712.0
2018-10-29 11:00:00,21.7,21.71,21.51,21.52,770676.0,20.2139,20.2233,20.037,20.0463,770676.0
2018-10-29 12:00:00,21.51,21.53,21.31,21.36,851712.0,20.037,20.0556,19.8507,19.8972,851712.0
2018-10-29 13:00:00,21.36,21.5,21.36,21.45,689776.0,19.8972,20.0276,19.8972,19.9811,689776.0
2018-10-29 14:00:00,21.45,21.45,21.31,21.35,1118104.0,19.9811,19.9811,19.8507,19.8879,1118104.0
2018-10-29 15:00:00,21.35,21.39,21.08,21.36,3677644.0,19.8879,19.9252,19.6364,19.8972,3677644.0
2018-10-30 09:30:00,21.45,21.89,21.38,21.82,690496.0,19.9811,20.3909,19.9159,20.3257,690496.0
2018-10-30 10:00:00,21.84,21.88,21.64,21.68,873608.0,20.3444,20.3816,20.1581,20.1953,873608.0
2018-10-30 11:00:00,21.68,21.86,21.64,21.77,798456.0,20.1953,20.363,20.1581,20.2792,798456.0
2018-10-30 12:00:00,21.78,21.88,21.76,21.78,917936.0,20.2885,20.3816,20.2698,20.2885,917936.0
2018-10-30 13:00:00,21.78,21.9,21.75,21.89,1289856.0,20.2885,20.4002,20.2605,20.3909,1289856.0
2018-10-30 14:00:00,21.89,22.06,21.78,22.03,1205772.0,20.3909,20.5493,20.2885,20.5213,1205772.0
2018-10-30 15:00:00,22.04,22.18,21.97,22.12,3483128.0,20.5307,20.6611,20.4655,20.6052,3483128.0
2018-10-31 09:30:00,22.33,22.59,22.2,22.55,1155156.0,20.8008,21.043,20.6797,21.0057,1155156.0
2018-10-31 10:00:00,22.52,22.55,22.41,22.41,1272696.0,20.9778,21.0057,20.8753,20.8753,1272696.0
2018-10-31 11:00:00,22.41,22.47,22.31,22.34,1024984.0,20.8753,20.9312,20.7822,20.8101,1024984.0
2018-10-31 12:00:00,22.34,22.43,22.24,22.39,797216.0,20.8101,20.894,20.717,20.8567,797216.0
2018-10-31 13:00:00,22.4,22.48,22.36,22.44,815452.0,20.866,20.9405,20.8287,20.9033,815452.0
2018-10-31 14:00:00,22.44,22.49,22.39,22.43,1067224.0,20.9033,20.9498,20.8567,20.894,1067224.0
2018-10-31 15:00:00,22.42,22.5,22.35,22.37,3112548.0,20.8846,20.9592,20.8194,20.8381,3112548.0
2018-11-01 09:30:00,22.38,22.53,22.36,22.47,624268.0,20.8474,20.9871,20.8287,20.9312,624268.0
2018-11-01 10:00:00,22.47,22.58,22.43,22.54,1087408.0,20.9312,21.0337,20.894,20.9964,1087408.0
2018-11-01 11:00:00,22.55,22.65,22.52,22.56,962952.0,21.0057,21.0989,20.9778,21.0151,962952.0
2018-11-01 12:00:00,22.57,22.57,22.48,22.52,367744.0,21.0244,21.0244,20.9405,20.9778,367744.0
2018-11-01 13:00:00,22.52,22.52,22.47,22.5,360800.0,20.9778,20.9778,20.9312,20.9592,360800.0
2018-11-01 14:00:00,22.5,22.51,22.42,22.48,1022276.0,20.9592,20.9685,20.8846,20.9405,1022276.0
2018-11-01 15:00:00,22.48,22.52,22.43,22.46,2428180.0,20.9405,20.9778,20.894,20.9219,2428180.0
2018-11-02 09:30:00,22.58,22.74,22.51,22.61,584228.0,21.0337,21.1827,20.9685,21.0616,584228.0
2018-11-02 10:00:00,22.61,22.65,22.47,22.52,590844.0,21.0616,21.0989,20.9312,20.9778,590844.0
2018-11-02 11:00:00,22.53,22.54,22.41,22.51,1285328.0,20.9871,20.9964,20.8753,20.9685,1285328.0
2018-11-02 12:00:00,22.51,22.53,22.39,22.42,1289232.0,20.9685,20.9871,20.8567,20.8846,1289232.0
2018-11-02 13:00:00,22.42,22.59,22.4,22.51,774832.0,20.8846,21.043,20.866,20.9685,774832.0
2018-11-02 14:00:00,22.51,22.72,22.49,22.65,1079408.0,20.9685,21.1641,20.9498,21.0989,1079408.0
2018-11-02 15:00:00,22.65,22.67,22.57,22.6,2472640.0,21.0989,21.1175,21.0244,21.0523,2472640.0
2018-11-05 09:30:00,22.64,22.69,22.32,22.43,349664.0,21.0896,21.1361,20.7915,20.894,349664.0
2018-11-05 10:00:00,22.43,22.49,22.31,22.48,621244.0,20.894,20.9498,20.7822,20.9405,621244.0
2018-11-05 11:00:00,22.49,22.49,22.33,22.42,457624.0,20.9498,20.9498,20.8008,20.8846,457624.0
2018-11-05 12:00:00,22.42,22.47,22.39,22.43,502264.0,20.8846,20.9312,20.8567,20.894,502264.0
2018-11-05 13:00:00,22.43,22.47,22.4,22.43,2065844.0,20.894,20.9312,20.866,20.894,2065844.0
2018-11-05 14:00:00,22.44,22.59,22.44,22.54,392672.0,20.9033,21.043,20.9033,20.9964,392672.0
2018-11-05 15:00:00,22.54,22.59,22.48,22.5,1771904.0,20.9964,21.043,20.9405,20.9592,1771904.0
2018-11-06 09:30:00,22.53,22.69,22.53,22.66,202944.0,20.9871,21.1361,20.9871,21.1082,202944.0
2018-11-06 10:00:00,22.67,22.67,22.58,22.62,1006940.0,21.1175,21.1175,21.0337,21.0709,1006940.0
2018-11-06 11:00:00,22.63,22.64,22.56,22.61,525036.0,21.0803,21.0896,21.0151,21.0616,525036.0
2018-11-06 12:00:00,22.61,22.67,22.6,22.64,521784.0,21.0616,21.1175,21.0523,21.0896,521784.0
2018-11-06 13:00:00,22.64,22.71,22.63,22.7,386980.0,21.0896,21.1548,21.0803,21.1455,386980.0
2018-11-06 14:00:00,22.7,22.7,22.58,22.61,253888.0,21.1455,21.1455,21.0337,21.0616,253888.0
2018-11-06 15:00:00,22.61,22.69,22.58,22.63,1906080.0,21.0616,21.1361,21.0337,21.0803,1906080.0
2018-11-07 09:30:00,22.81,22.83,22.66,22.7,675632.0,21.2479,21.2666,21.1082,21.1455,675632.0
2018-11-07 10:00:00,22.68,22.82,22.68,22.82,270224.0,21.1268,21.2572,21.1268,21.2572,270224.0
2018-11-07 11:00:00,22.82,22.9,22.8,22.9,544116.0,21.2572,21.3318,21.2386,21.3318,544116.0
2018-11-07 12:00:00,22.9,22.92,22.85,22.9,251576.0,21.3318,21.3504,21.2852,21.3318,251576.0
2018-11-07 13:00:00,22.9,22.93,22.82,22.85,238160.0,21.3318,21.3597,21.2572,21.2852,238160.0
2018-11-07 14:00:00,22.85,22.95,22.85,22.88,296604.0,21.2852,21.3783,21.2852,21.3131,296604.0
2018-11-07 15:00:00,22.89,23.0,22.89,22.98,676120.0,21.3225,21.4249,21.3225,21.4063,676120.0
2018-11-08 09:30:00,22.88,23.1,22.88,23.03,129900.0,21.3131,21.5181,21.3131,21.4529,129900.0
2018-11-08 10:00:00,23.02,23.04,22.94,22.95,367444.0,21.4436,21.4622,21.369,21.3783,367444.0
2018-11-08 11:00:00,22.95,22.99,22.89,22.96,318968.0,21.3783,21.4156,21.3225,21.3877,318968.0
2018-11-08 12:00:00,22.97,23.08,22.95,23.02,350144.0,21.397,21.4994,21.3783,21.4436,350144.0
2018-11-08 13:00:00,23.02,23.05,22.98,23.01,203796.0,21.4436,21.4715,21.4063,21.4342,203796.0
2018-11-08 14:00:00,23.0,23.02,22.9,22.96,314080.0,21.4249,21.4436,21.3318,21.3877,314080.0
2018-11-08 15:00:00,22.95,23.06,22.94,23.06,677032.0,21.3783,21.4808,21.369,21.4808,677032.0
2018-11-09 09:30:00,22.92,23.04,22.87,22.95,162356.0,21.3504,21.4622,21.3038,21.3783,162356.0
2018-11-09 10:00:00,22.93,22.95,22.82,22.82,335864.0,21.3597,21.3783,21.2572,21.2572,335864.0
2018-11-09 11:00:00,22.82,22.85,22.72,22.73,182400.0,21.2572,21.2852,21.1641,21.1734,182400.0
2018-11-09 12:00:00,22.73,22.82,22.72,22.79,254304.0,21.1734,21.2572,21.1641,21.2293,254304.0
2018-11-09 13:00:00,22.79,22.81,22.67,22.7,334632.0,21.2293,21.2479,21.1175,21.1455,334632.0
2018-11-09 14:00:00,22.69,22.81,22.66,22.77,266468.0,21.1361,21.2479,21.1082,21.2107,266468.0
2018-11-09 15:00:00,22.78,22.88,22.75,22.79,658080.0,21.22,21.3131,21.192,21.2293,658080.0
2018-11-12 09:30:00,22.71,22.87,22.43,22.45,488760.0,21.1548,21.3038,20.894,20.9126,488760.0
2018-11-12 10:00:00,22.45,22.54,22.31,22.32,1101444.0,20.9126,20.9964,20.7822,20.7915,1101444.0
2018-11-12 11:00:00,22.31,22.37,22.21,22.32,796812.0,20.7822,20.8381,20.689,20.7915,796812.0
2018-11-12 12:00:00,22.32,22.39,22.28,22.29,289900.0,20.7915,20.8567,20.7542,20.7635,289900.0
2018-11-12 13:00:00,22.29,22.31,22.2,22.3,244484.0,20.7635,20.7822,20.6797,20.7729,244484.0
2018-11-12 14:00:00,22.29,22.35,22.22,22.22,406396.0,20.7635,20.8194,20.6983,20.6983,406396.0
2018-11-12 15:00:00,22.22,22.26,22.04,22.1,1717724.0,20.6983,20.7356,20.5307,20.5866,1717724.0
2018-11-13 09:30:00,22.2,22.36,22.04,22.06,335168.0,20.6797,20.8287,20.5307,20.5493,335168.0
2018-11-13 10:00:00,22.06,22.08,21.95,22.05,999816.0,20.5493,20.5679,20.4468,20.54,999816.0
2018-11-13 11:00:00,22.05,22.24,22.05,22.13,361688.0,20.54,20.717,20.54,20.6145,361688.0
2018-11-13 12:00:00,22.14,22.17,22.03,22.06,252816.0,20.6238,20.6518,20.5213,20.5493,252816.0
2018-11-13 13:00:00,22.06,22.11,22.01,22.04,281840.0,20.5493,20.5959,20.5027,20.5307,281840.0
2018-11-13 14:00:00,22.03,22.04,21.89,21.98,497768.0,20.5213,20.5307,20.3909,20.4748,497768.0
2018-11-13 15:00:00,21.96,22.03,21.9,21.95,1133528.0,20.4561,20.5213,20.4002,20.4468,1133528.0
2018-11-14 09:30:00,22.19,22.22,22.09,22.14,350596.0,20.6704,20.6983,20.5772,20.6238,350596.0
2018-11-14 10:00:00,22.14,22.15,21.9,21.93,382220.0,20.6238,20.6331,20.4002,20.4282,382220.0
2018-11-14 11:00:00,21.92,21.95,21.77,21.83,319676.0,20.4189,20.4468,20.2792,20.335,319676.0
2018-11-14 12:00:00,21.83,21.84,21.72,21.77,379636.0,20.335,20.3444,20.2326,20.2792,379636.0
2018-11-14 13:00:00,21.75,21.82,21.62,21.72,369000.0,20.2605,20.3257,20.1394,20.2326,369000.0
2018-11-14 14:00:00,21.71,21.85,21.64,21.84,268252.0,20.2233,20.3537,20.1581,20.3444,268252.0
2018-11-14 15:00:00,21.83,21.86,21.61,21.66,866528.0,20.335,20.363,20.1301,20.1767,866528.0
2018-11-15 09:30:00,21.63,21.89,21.59,21.78,616504.0,20.1487,20.3909,20.1115,20.2885,616504.0
2018-11-15 10:00:00,21.77,21.84,21.63,21.77,324280.0,20.2792,20.3444,20.1487,20.2792,324280.0
2018-11-15 11:00:00,21.77,21.93,21.75,21.84,351824.0,20.2792,20.4282,20.2605,20.3444,351824.0
2018-11-15 12:00:00,21.85,21.9,21.78,21.79,321304.0,20.3537,20.4002,20.2885,20.2978,321304.0
2018-11-15 13:00:00,21.79,21.99,21.73,21.99,546036.0,20.2978,20.4841,20.2419,20.4841,546036.0
2018-11-15 14:00:00,22.02,22.07,21.94,21.99,473984.0,20.512,20.5586,20.4375,20.4841,473984.0
2018-11-15 15:00:00,21.98,21.99,21.86,21.93,1564872.0,20.4748,20.4841,20.363,20.4282,1564872.0
2018-11-16 09:30:00,21.8,22.09,21.8,22.08,407852.0,20.3071,20.5772,20.3071,20.5679,407852.0
2018-11-16 10:00:00,22.08,22.21,22.03,22.16,262596.0,20.5679,20.689,20.5213,20.6424,262596.0
2018-11-16 11:00:00,22.17,22.18,22.12,22.15,215832.0,20.6518,20.6611,20.6052,20.6331,215832.0
2018-11-16 12:00:00,22.15,22.39,22.12,22.3,326900.0,20.6331,20.8567,20.6052,20.7729,326900.0
2018-11-16 13:00:00,22.3,22.31,22.14,22.16,246744.0,20.7729,20.7822,20.6238,20.6424,246744.0
2018-11-16 14:00:00,22.16,22.18,22.09,22.13,654892.0,20.6424,20.6611,20.5772,20.6145,654892.0
2018-11-16 15:00:00,22.13,22.23,22.12,22.19,1064112.0,20.6145,20.7077,20.6052,20.6704,1064112.0
2018-11-19 09:30:00,22.1,22.15,21.99,22.15,339944.0,20.5866,20.6331,20.4841,20.6331,339944.0
2018-11-19 10:00:00,22.13,22.13,21.88,21.92,250936.0,20.6145,20.6145,20.3816,20.4189,250936.0
2018-11-19 11:00:00,21.93,21.94,21.58,21.64,297012.0,20.4282,20.4375,20.1022,20.1581,297012.0
2018-11-19 12:00:00,21.64,21.65,21.55,21.62,385616.0,20.1581,20.1674,20.0742,20.1394,385616.0
2018-11-19 13:00:00,21.61,21.62,21.48,21.52,469736.0,20.1301,20.1394,20.009,20.0463,469736.0
2018-11-19 14:00:00,21.5,21.57,21.46,21.56,401196.0,20.0276,20.0928,19.9904,20.0835,401196.0
2018-11-19 15:00:00,21.56,21.63,21.45,21.53,1385564.0,20.0835,20.1487,19.9811,20.0556,1385564.0
2018-11-20 09:30:00,21.21,21.42,21.0,21.18,568632.0,19.7575,19.9531,19.5619,19.7296,568632.0
2018-11-20 10:00:00,21.18,21.22,21.08,21.2,996456.0,19.7296,19.7668,19.6364,19.7482,996456.0
2018-11-20 11:00:00,21.2,21.22,21.02,21.17,1313524.0,19.7482,19.7668,19.5805,19.7202,1313524.0
2018-11-20 12:00:00,21.18,21.2,21.08,21.09,413000.0,19.7296,19.7482,19.6364,19.6457,413000.0
2018-11-20 13:00:00,21.09,21.14,21.03,21.04,276164.0,19.6457,19.6923,19.5898,19.5991,276164.0
2018-11-20 14:00:00,21.03,21.08,20.98,21.0,381152.0,19.5898,19.6364,19.5433,19.5619,381152.0
2018-11-20 15:00:00,21.0,21.09,20.92,21.04,1357896.0,19.5619,19.6457,19.4874,19.5991,1357896.0
2018-11-21 09:30:00,21.22,21.3,21.14,21.21,266224.0,19.7668,19.8413,19.6923,19.7575,266224.0
2018-11-21 10:00:00,21.24,21.37,21.2,21.36,648972.0,19.7854,19.9065,19.7482,19.8972,648972.0
2018-11-21 11:00:00,21.35,21.47,21.33,21.42,532732.0,19.8879,19.9997,19.8693,19.9531,532732.0
2018-11-21 12:00:00,21.43,21.43,21.36,21.43,254360.0,19.9624,19.9624,19.8972,19.9624,254360.0
2018-11-21 13:00:00,21.43,21.49,21.4,21.43,659464.0,19.9624,20.0183,19.9345,19.9624,659464.0
2018-11-21 14:00:00,21.43,21.46,21.3,21.31,1272872.0,19.9624,19.9904,19.8413,19.8507,1272872.0
2018-11-21 15:00:00,21.32,21.34,21.2,21.21,1470648.0,19.86,19.8786,19.7482,19.7575,1470648.0
2018-11-23 09:30:00,21.03,21.29,21.02,21.28,156888.0,19.5898,19.832,19.5805,19.8227,156888.0
2018-11-23 10:00:00,21.28,21.36,21.25,21.27,772860.0,19.8227,19.8972,19.7948,19.8134,772860.0
2018-11-23 11:00:00,21.28,21.31,21.17,21.25,1015364.0,19.8227,19.8507,19.7202,19.7948,1015364.0
2018-11-23 12:00:00,21.25,21.33,21.22,21.25,697424.0,19.7948,19.8693,19.7668,19.7948,697424.0
2018-11-26 09:30:00,21.49,21.5,21.31,21.45,352344.0,20.0183,20.0276,19.8507,19.9811,352344.0
2018-11-26 10:00:00,21.44,21.44,21.22,21.27,404812.0,19.9718,19.9718,19.7668,19.8134,404812.0
2018-11-26 11:00:00,21.27,21.32,21.18,21.25,536616.0,19.8134,19.86,19.7296,19.7948,536616.0
2018-11-26 12:00:00,21.25,21.28,21.2,21.26,257504.0,19.7948,19.8227,19.7482,19.8041,257504.0
2018-11-26 13:00:00,21.27,21.3,21.23,21.3,330084.0,19.8134,19.8413,19.7761,19.8413,330084.0
2018-11-26 14:00:00,21.3,21.35,21.25,21.29,835000.0,19.8413,19.8879,19.7948,19.832,835000.0
2018-11-26 15:00:00,21.29,21.32,21.24,21.24,1248220.0,19.832,19.86,19.7854,19.7854,1248220.0
2018-11-27 09:30:00,21.09,21.18,20.96,21.04,245904.0,19.6457,19.7296,19.5246,19.5991,245904.0
2018-11-27 10:00:00,21.04,21.15,20.97,21.14,656040.0,19.5991,19.7016,19.5339,19.6923,656040.0
2018-11-27 11:00:00,21.13,21.19,21.05,21.12,490024.0,19.683,19.7389,19.6085,19.6737,490024.0
2018-11-27 12:00:00,21.13,21.13,20.97,20.99,416316.0,19.683,19.683,19.5339,19.5526,416316.0
2018-11-27 13:00:00,21.0,21.1,20.98,21.1,311908.0,19.5619,19.655,19.5433,19.655,311908.0
2018-11-27 14:00:00,21.1,21.11,21.05,21.05,596800.0,19.655,19.6644,19.6085,19.6085,596800.0
2018-11-27 15:00:00,21.05,21.13,21.0,21.13,1249908.0,19.6085,19.683,19.5619,19.683,1249908.0
2018-11-28 09:30:00,21.23,21.35,21.18,21.3,295468.0,19.7761,19.8879,19.7296,19.8413,295468.0
2018-11-28 10:00:00,21.29,21.31,21.15,21.25,1380608.0,19.832,19.8507,19.7016,19.7948,1380608.0
2018-11-28 11:00:00,21.26,21.29,21.16,21.2,282744.0,19.8041,19.832,19.7109,19.7482,282744.0
2018-11-28 12:00:00,21.24,21.45,21.24,21.36,1438276.0,19.7854,19.9811,19.7854,19.8972,1438276.0
2018-11-28 13:00:00,21.36,21.43,21.32,21.42,1081232.0,19.8972,19.9624,19.86,19.9531,1081232.0
2018-11-28 14:00:00,21.41,21.44,21.38,21.4,752596.0,19.9438,19.9718,19.9159,19.9345,752596.0
2018-11-28 15:00:00,21.4,21.49,21.38,21.45,1780412.0,19.9345,20.0183,19.9159,19.9811,1780412.0
2018-11-29 09:30:00,21.48,21.6,21.41,21.59,664820.0,20.009,20.1208,19.9438,20.1115,664820.0
2018-11-29 10:00:00,21.59,21.62,21.5,21.53,353640.0,20.1115,20.1394,20.0276,20.0556,353640.0
2018-11-29 11:00:00,21.53,21.64,21.51,21.64,485160.0,20.0556,20.1581,20.037,20.1581,485160.0
2018-11-29 12:00:00,21.64,21.71,21.6,21.71,382984.0,20.1581,20.2233,20.1208,20.2233,382984.0
2018-11-29 13:00:00,21.71,21.71,21.64,21.71,210200.0,20.2233,20.2233,20.1581,20.2233,210200.0
2018-11-29 14:00:00,21.72,21.86,21.7,21.86,322368.0,20.2326,20.363,20.2139,20.363,322368.0
2018-11-29 15:00:00,21.86,21.87,21.72,21.75,1216484.0,20.363,20.3723,20.2326,20.2605,1216484.0
2018-11-30 09:30:00,21.81,21.81,21.67,21.77,181564.0,20.3164,20.3164,20.186,20.2792,181564.0
2018-11-30 10:00:00,21.76,21.91,21.72,21.84,315584.0,20.2698,20.4096,20.2326,20.3444,315584.0
2018-11-30 11:00:00,21.83,21.86,21.77,21.86,396060.0,20.335,20.363,20.2792,20.363,396060.0
2018-11-30 12:00:00,21.86,21.89,21.83,21.83,291392.0,20.363,20.3909,20.335,20.335,291392.0
2018-11-30 13:00:00,21.83,21.89,21.79,21.88,171236.0,20.335,20.3909,20.2978,20.3816,171236.0
2018-11-30 14:00:00,21.88,21.95,21.85,21.93,184584.0,20.3816,20.4468,20.3537,20.4282,184584.0
2018-11-30 15:00:00,21.93,22.0,21.92,21.98,896408.0,20.4282,20.4934,20.4189,20.4748,896408.0
2018-12-03 09:30:00,22.35,22.5,22.3,22.47,531656.0,20.8194,20.9592,20.7729,20.9312,531656.0
2018-12-03 10:00:00,22.48,22.5,22.3,22.31,396364.0,20.9405,20.9592,20.7729,20.7822,396364.0
2018-12-03 11:00:00,22.3,22.31,22.17,22.2,589892.0,20.7729,20.7822,20.6518,20.6797,589892.0
2018-12-03 12:00:00,22.21,22.32,22.21,22.29,607532.0,20.689,20.7915,20.689,20.7635,607532.0
2018-12-03 13:00:00,22.29,22.37,22.29,22.31,389404.0,20.7635,20.8381,20.7635,20.7822,389404.0
2018-12-03 14:00:00,22.31,22.41,22.28,22.39,395368.0,20.7822,20.8753,20.7542,20.8567,395368.0
2018-12-03 15:00:00,22.39,22.45,22.35,22.44,1024220.0,20.8567,20.9126,20.8194,20.9033,1024220.0
2018-12-04 09:30:00,22.33,22.45,22.11,22.21,293984.0,20.8008,20.9126,20.5959,20.689,293984.0
2018-12-04 10:00:00,22.21,22.23,22.04,22.05,579712.0,20.689,20.7077,20.5307,20.54,579712.0
2018-12-04 11:00:00,22.04,22.13,22.0,22.02,661712.0,20.5307,20.6145,20.4934,20.512,661712.0
2018-12-04 12:00:00,22.0,22.0,21.78,21.84,1328592.0,20.4934,20.4934,20.2885,20.3444,1328592.0
2018-12-04 13:00:00,21.84,21.87,21.64,21.77,699060.0,20.3444,20.3723,20.1581,20.2792,699060.0
2018-12-04 14:00:00,21.77,21.8,21.68,21.68,791516.0,20.2792,20.3071,20.1953,20.1953,791516.0
2018-12-04 15:00:00,21.68,21.69,21.37,21.42,2459976.0,20.1953,20.2046,19.9065,19.9531,2459976.0
2018-12-06 09:30:00,20.9,21.08,20.67,20.72,704484.0,19.4687,19.6364,19.2545,19.3011,704484.0
2018-12-06 10:00:00,20.71,20.83,20.67,20.73,1020500.0,19.2917,19.4035,19.2545,19.3104,1020500.0
2018-12-06 11:00:00,20.73,20.75,20.46,20.63,1266776.0,19.3104,19.329,19.0589,19.2172,1266776.0
2018-12-06 12:00:00,20.62,20.75,20.58,20.7,1230356.0,19.2079,19.329,19.1706,19.2824,1230356.0
2018-12-06 13:00:00,20.7,20.71,20.52,20.68,1538084.0,19.2824,19.2917,19.1148,19.2638,1538084.0
2018-12-06 14:00:00,20.68,20.8,20.6,20.8,2613244.0,19.2638,19.3756,19.1893,19.3756,2613244.0
2018-12-06 15:00:00,20.8,20.98,20.77,20.98,2614180.0,19.3756,19.5433,19.3476,19.5433,2614180.0
2018-12-07 09:30:00,20.96,21.15,20.92,21.09,646596.0,19.5246,19.7016,19.4874,19.6457,646596.0
2018-12-07 10:00:00,21.08,21.14,20.88,21.06,907408.0,19.6364,19.6923,19.4501,19.6178,907408.0
2018-12-07 11:00:00,21.06,21.09,20.81,20.81,1317896.0,19.6178,19.6457,19.3849,19.3849,1317896.0
2018-12-07 12:00:00,20.81,20.92,20.76,20.85,976460.0,19.3849,19.4874,19.3383,19.4222,976460.0
2018-12-07 13:00:00,20.85,21.0,20.83,20.84,2477656.0,19.4222,19.5619,19.4035,19.4128,2477656.0
2018-12-07 14:00:00,20.83,20.92,20.74,20.8,1087916.0,19.4035,19.4874,19.3197,19.3756,1087916.0
2018-12-07 15:00:00,20.8,21.04,20.75,20.9,2187132.0,19.3756,19.5991,19.329,19.4687,2187132.0
2018-12-10 09:30:00,20.89,21.16,20.8,21.08,374216.0,19.4594,19.7109,19.3756,19.6364,374216.0
2018-12-10 10:00:00,21.08,21.18,21.03,21.09,1045380.0,19.6364,19.7296,19.5898,19.6457,1045380.0
2018-12-10 11:00:00,21.1,21.11,20.92,21.07,927404.0,19.655,19.6644,19.4874,19.6271,927404.0
2018-12-10 12:00:00,21.07,21.27,21.03,21.24,604236.0,19.6271,19.8134,19.5898,19.7854,604236.0
2018-12-10 13:00:00,21.24,21.32,21.2,21.26,546348.0,19.7854,19.86,19.7482,19.8041,546348.0
2018-12-10 14:00:00,21.27,21.32,21.2,21.22,594480.0,19.8134,19.86,19.7482,19.7668,594480.0
2018-12-10 15:00:00,21.23,21.38,21.18,21.31,1583324.0,19.7761,19.9159,19.7296,19.8507,1583324.0
2018-12-11 09:30:00,21.56,21.74,21.4,21.42,267160.0,20.0835,20.2512,19.9345,19.9531,267160.0
2018-12-11 10:00:00,21.42,21.55,21.35,21.36,278480.0,19.9531,20.0742,19.8879,19.8972,278480.0
2018-12-11 11:00:00,21.36,21.37,21.18,21.23,489220.0,19.8972,19.9065,19.7296,19.7761,489220.0
2018-12-11 12:00:00,21.19,21.2,21.06,21.1,442724.0,19.7389,19.7482,19.6178,19.655,442724.0
2018-12-11 13:00:00,21.11,21.17,20.99,21.0,306820.0,19.6644,19.7202,19.5526,19.5619,306820.0
2018-12-11 14:00:00,20.98,21.17,20.98,21.11,582028.0,19.5433,19.7202,19.5433,19.6644,582028.0
2018-12-11 15:00:00,21.11,21.19,20.96,20.97,1515452.0,19.6644,19.7389,19.5246,19.5339,1515452.0
2018-12-12 09:30:00,21.27,21.31,21.1,21.18,206232.0,19.8134,19.8507,19.655,19.7296,206232.0
2018-12-12 10:00:00,21.17,21.23,21.09,21.2,380668.0,19.7202,19.7761,19.6457,19.7482,380668.0
2018-12-12 11:00:00,21.21,21.24,21.1,21.18,935408.0,19.7575,19.7854,19.655,19.7296,935408.0
2018-12-12 12:00:00,21.18,21.39,21.17,21.37,565244.0,19.7296,19.9252,19.7202,19.9065,565244.0
2018-12-12 13:00:00,21.38,21.45,21.35,21.36,330228.0,19.9159,19.9811,19.8879,19.8972,330228.0
2018-12-12 14:00:00,21.36,21.43,21.27,21.31,820968.0,19.8972,19.9624,19.8134,19.8507,820968.0
2018-12-12 15:00:00,21.31,21.34,21.16,21.18,1066600.0,19.8507,19.8786,19.7109,19.7296,1066600.0
2018-12-13 09:30:00,21.29,21.36,21.07,21.13,212396.0,19.832,19.8972,19.6271,19.683,212396.0
2018-12-13 10:00:00,21.14,21.26,21.14,21.21,214688.0,19.6923,19.8041,19.6923,19.7575,214688.0
2018-12-13 11:00:00,21.22,21.33,21.19,21.28,242332.0,19.7668,19.8693,19.7389,19.8227,242332.0
2018-12-13 12:00:00,21.26,21.27,21.19,21.25,292776.0,19.8041,19.8134,19.7389,19.7948,292776.0
2018-12-13 13:00:00,21.25,21.3,21.18,21.24,353476.0,19.7948,19.8413,19.7296,19.7854,353476.0
2018-12-13 14:00:00,21.23,21.25,21.07,21.13,275076.0,19.7761,19.7948,19.6271,19.683,275076.0
2018-12-13 15:00:00,21.14,21.25,21.13,21.2,659680.0,19.6923,19.7948,19.683,19.7482,659680.0
2018-12-14 09:30:00,20.98,20.99,20.87,20.93,171596.0,19.5973,19.6066,19.4945,19.5505,171596.0
2018-12-14 10:00:00,20.93,21.04,20.92,21.0,211196.0,19.5505,19.6533,19.5412,19.6159,211196.0
2018-12-14 11:00:00,20.98,21.12,20.83,20.84,342772.0,19.5973,19.728,19.4571,19.4665,342772.0
2018-12-14 12:00:00,20.85,20.91,20.83,20.85,310028.0,19.4758,19.5319,19.4571,19.4758,310028.0
2018-12-14 13:00:00,20.84,20.86,20.77,20.77,152080.0,19.4665,19.4852,19.4011,19.4011,152080.0
2018-12-14 14:00:00,20.77,20.84,20.75,20.84,276920.0,19.4011,19.4665,19.3824,19.4665,276920.0
2018-12-14 15:00:00,20.83,20.86,20.75,20.81,593536.0,19.4571,19.4852,19.3824,19.4385,593536.0
2018-12-17 09:30:00,20.81,20.85,20.51,20.64,250076.0,19.4385,19.4758,19.1582,19.2797,250076.0
2018-12-17 10:00:00,20.64,20.9,20.62,20.9,245708.0,19.2797,19.5225,19.261,19.5225,245708.0
2018-12-17 11:00:00,20.89,20.99,20.89,20.97,331232.0,19.5132,19.6066,19.5132,19.5879,331232.0
2018-12-17 12:00:00,20.96,20.99,20.81,20.82,283256.0,19.5786,19.6066,19.4385,19.4478,283256.0
2018-12-17 13:00:00,20.81,20.85,20.68,20.68,230244.0,19.4385,19.4758,19.317,19.317,230244.0
2018-12-17 14:00:00,20.67,20.92,20.64,20.81,2565620.0,19.3077,19.5412,19.2797,19.4385,2565620.0
2018-12-17 15:00:00,20.81,20.82,20.55,20.64,1081016.0,19.4385,19.4478,19.1956,19.2797,1081016.0
2018-12-18 09:30:00,20.8,20.92,20.76,20.83,324136.0,19.4291,19.5412,19.3918,19.4571,324136.0
2018-12-18 10:00:00,20.83,20.84,20.53,20.55,352256.0,19.4571,19.4665,19.1769,19.1956,352256.0
2018-12-18 11:00:00,20.56,20.64,20.49,20.59,266700.0,19.2049,19.2797,19.1395,19.233,266700.0
2018-12-18 12:00:00,20.59,20.7,20.59,20.7,279964.0,19.233,19.3357,19.233,19.3357,279964.0
2018-12-18 13:00:00,20.7,20.7,20.52,20.53,266584.0,19.3357,19.3357,19.1676,19.1769,266584.0
2018-12-18 14:00:00,20.55,20.59,20.28,20.29,920068.0,19.1956,19.233,18.9434,18.9527,920068.0
2018-12-18 15:00:00,20.28,20.48,20.26,20.37,1632032.0,18.9434,19.1302,18.9247,19.0275,1632032.0
2018-12-19 09:30:00,20.47,20.63,20.34,20.58,475912.0,19.1209,19.2703,18.9994,19.2236,475912.0
2018-12-19 10:00:00,20.59,20.62,20.49,20.55,851268.0,19.233,19.261,19.1395,19.1956,851268.0
2018-12-19 11:00:00,20.55,20.55,20.46,20.51,301876.0,19.1956,19.1956,19.1115,19.1582,301876.0
2018-12-19 12:00:00,20.51,20.55,20.47,20.52,1271964.0,19.1582,19.1956,19.1209,19.1676,1271964.0
2018-12-19 13:00:00,20.51,20.57,20.45,20.57,447612.0,19.1582,19.2143,19.1022,19.2143,447612.0
2018-12-19 14:00:00,20.58,20.58,20.02,20.09,350832.0,19.2236,19.2236,18.7005,18.7659,350832.0
2018-12-19 15:00:00,20.07,20.07,19.85,19.91,1712440.0,18.7472,18.7472,18.5417,18.5978,1712440.0
2018-12-20 09:30:00,19.9,20.03,19.79,19.98,594992.0,18.5884,18.7099,18.4857,18.6632,594992.0
2018-12-20 10:00:00,19.96,20.01,19.9,19.92,945784.0,18.6445,18.6912,18.5884,18.6071,945784.0
2018-12-20 11:00:00,19.92,19.94,19.67,19.74,377776.0,18.6071,18.6258,18.3736,18.439,377776.0
2018-12-20 12:00:00,19.75,19.84,19.65,19.77,584320.0,18.4483,18.5324,18.3549,18.467,584320.0
2018-12-20 13:00:00,19.75,19.75,19.59,19.61,410424.0,18.4483,18.4483,18.2989,18.3175,410424.0
2018-12-20 14:00:00,19.62,19.71,19.43,19.61,865364.0,18.3269,18.411,18.1494,18.3175,865364.0
2018-12-20 15:00:00,19.6,19.67,19.47,19.48,1681588.0,18.3082,18.3736,18.1868,18.1961,1681588.0
2018-12-21 09:30:00,19.31,19.5,19.04,19.49,1955872.0,18.0373,18.2148,17.7851,18.2055,1955872.0
2018-12-21 10:00:00,19.49,19.96,19.46,19.77,817372.0,18.2055,18.6445,18.1774,18.467,817372.0
2018-12-21 11:00:00,19.77,19.79,19.62,19.68,1341092.0,18.467,18.4857,18.3269,18.3829,1341092.0
2018-12-21 12:00:00,19.69,19.71,19.5,19.53,1218248.0,18.3923,18.411,18.2148,18.2428,1218248.0
2018-12-21 13:00:00,19.54,19.64,19.48,19.59,840732.0,18.2522,18.3456,18.1961,18.2989,840732.0
2018-12-21 14:00:00,19.58,19.71,19.58,19.61,687104.0,18.2895,18.411,18.2895,18.3175,687104.0
2018-12-21 15:00:00,19.62,19.65,19.31,19.32,1962692.0,18.3269,18.3549,18.0373,18.0467,1962692.0
2018-12-24 09:30:00,19.15,19.29,18.98,19.03,223084.0,17.8879,18.0186,17.7291,17.7758,223084.0
2018-12-24 10:00:00,19.06,19.32,18.98,19.2,363796.0,17.8038,18.0467,17.7291,17.9346,363796.0
2018-12-24 11:00:00,19.21,19.25,18.97,19.04,445392.0,17.9439,17.9813,17.7197,17.7851,445392.0
2018-12-24 12:00:00,19.05,19.12,18.92,18.95,1123828.0,17.7945,17.8598,17.673,17.701,1123828.0
2018-12-26 09:30:00,18.99,19.11,18.96,19.01,216828.0,17.7384,17.8505,17.7104,17.7571,216828.0
2018-12-26 10:00:00,19.01,19.04,18.78,18.81,449220.0,17.7571,17.7851,17.5423,17.5703,449220.0
2018-12-26 11:00:00,18.8,19.1,18.79,19.1,318380.0,17.5609,17.8412,17.5516,17.8412,318380.0
2018-12-26 12:00:00,19.1,19.26,19.09,19.24,395104.0,17.8412,17.9906,17.8318,17.9719,395104.0
2018-12-26 13:00:00,19.24,19.31,19.1,19.3,339636.0,17.9719,18.0373,17.8412,18.028,339636.0
2018-12-26 14:00:00,19.31,19.32,19.19,19.32,541048.0,18.0373,18.0467,17.9252,18.0467,541048.0
2018-12-26 15:00:00,19.33,19.72,19.29,19.71,1428600.0,18.056,18.4203,18.0186,18.411,1428600.0
2018-12-27 09:30:00,19.41,19.56,19.33,19.44,130952.0,18.1307,18.2708,18.056,18.1588,130952.0
2018-12-27 10:00:00,19.44,19.56,19.41,19.49,217236.0,18.1588,18.2708,18.1307,18.2055,217236.0
2018-12-27 11:00:00,19.49,19.64,19.44,19.55,261932.0,18.2055,18.3456,18.1588,18.2615,261932.0
2018-12-27 12:00:00,19.52,19.64,19.47,19.57,269988.0,18.2335,18.3456,18.1868,18.2802,269988.0
2018-12-27 13:00:00,19.56,19.62,19.43,19.46,159588.0,18.2708,18.3269,18.1494,18.1774,159588.0
2018-12-27 14:00:00,19.45,19.63,19.37,19.61,311836.0,18.1681,18.3362,18.0934,18.3175,311836.0
2018-12-27 15:00:00,19.62,20.11,19.54,20.11,1342152.0,18.3269,18.7846,18.2522,18.7846,1342152.0
2018-12-28 09:30:00,20.23,20.31,20.1,20.24,156416.0,18.8967,18.9714,18.7753,18.906,156416.0
2018-12-28 10:00:00,20.22,20.24,20.01,20.06,315564.0,18.8873,18.906,18.6912,18.7379,315564.0
2018-12-28 11:00:00,20.07,20.18,20.05,20.15,314788.0,18.7472,18.85,18.7285,18.822,314788.0
2018-12-28 12:00:00,20.16,20.18,20.08,20.12,292828.0,18.8313,18.85,18.7566,18.7939,292828.0
2018-12-28 13:00:00,20.12,20.18,20.07,20.15,186252.0,18.7939,18.85,18.7472,18.822,186252.0
2018-12-28 14:00:00,20.16,20.39,20.16,20.36,266040.0,18.8313,19.0461,18.8313,19.0181,266040.0
2018-12-28 15:00:00,20.35,20.38,20.05,20.11,789128.0,19.0088,19.0368,18.7285,18.7846,789128.0
2018-12-31 09:30:00,20.19,20.27,20.16,20.19,252176.0,18.8593,18.934,18.8313,18.8593,252176.0
2018-12-31 10:00:00,20.21,20.27,20.13,20.15,192088.0,18.878,18.934,18.8033,18.822,192088.0
2018-12-31 11:00:00,20.14,20.15,20.05,20.12,188308.0,18.8126,18.822,18.7285,18.7939,188308.0
2018-12-31 12:00:00,20.11,20.23,20.11,20.21,185464.0,18.7846,18.8967,18.7846,18.878,185464.0
2018-12-31 13:00:00,20.21,20.22,20.11,20.11,212808.0,18.878,18.8873,18.7846,18.7846,212808.0
2018-12-31 14:00:00,20.09,20.13,19.99,20.06,321900.0,18.7659,18.8033,18.6725,18.7379,321900.0
2018-12-31 15:00:00,20.07,20.25,20.06,20.25,986572.0,18.7472,18.9154,18.7379,18.9154,986572.0
2019-01-02 09:30:00,19.92,20.03,19.85,19.99,287400.0,18.6071,18.7099,18.5417,18.6725,287400.0
2019-01-02 10:00:00,19.98,20.07,19.95,20.02,548284.0,18.6632,18.7472,18.6351,18.7005,548284.0
2019-01-02 11:00:00,20.03,20.05,19.88,19.89,325124.0,18.7099,18.7285,18.5698,18.5791,325124.0
2019-01-02 12:00:00,19.89,19.98,19.84,19.97,290408.0,18.5791,18.6632,18.5324,18.6538,290408.0
2019-01-02 13:00:00,19.97,20.03,19.95,19.99,521372.0,18.6538,18.7099,18.6351,18.6725,521372.0
2019-01-02 14:00:00,19.99,19.99,19.84,19.85,535864.0,18.6725,18.6725,18.5324,18.5417,535864.0
2019-01-02 15:00:00,19.85,19.97,19.81,19.95,1019588.0,18.5417,18.6538,18.5044,18.6351,1019588.0
2019-01-03 09:30:00,19.56,19.6,19.3,19.35,1533244.0,18.2708,18.3082,18.028,18.0747,1533244.0
2019-01-03 10:00:00,19.35,19.35,18.96,19.01,2683232.0,18.0747,18.0747,17.7104,17.7571,2683232.0
2019-01-03 11:00:00,19.03,19.19,18.99,19.14,2325628.0,17.7758,17.9252,17.7384,17.8785,2325628.0
2019-01-03 12:00:00,19.13,19.15,19.01,19.01,607624.0,17.8692,17.8879,17.7571,17.7571,607624.0
2019-01-03 13:00:00,19.01,19.08,18.87,19.0,1226932.0,17.7571,17.8225,17.6263,17.7478,1226932.0
2019-01-03 14:00:00,18.99,19.15,18.91,18.93,700512.0,17.7384,17.8879,17.6637,17.6824,700512.0
2019-01-03 15:00:00,18.93,18.93,18.74,18.78,2751328.0,17.6824,17.6824,17.5049,17.5423,2751328.0
2019-01-04 09:30:00,19.08,19.18,19.0,19.16,917932.0,17.8225,17.9159,17.7478,17.8972,917932.0
2019-01-04 10:00:00,19.18,19.41,19.1,19.29,1868832.0,17.9159,18.1307,17.8412,18.0186,1868832.0
2019-01-04 11:00:00,19.3,19.32,19.22,19.28,1852272.0,18.028,18.0467,17.9533,18.0093,1852272.0
2019-01-04 12:00:00,19.28,19.35,19.23,19.32,1477996.0,18.0093,18.0747,17.9626,18.0467,1477996.0
2019-01-04 13:00:00,19.33,19.38,19.27,19.3,909396.0,18.056,18.1027,18.0,18.028,909396.0
2019-01-04 14:00:00,19.3,19.38,19.27,19.33,2235260.0,18.028,18.1027,18.0,18.056,2235260.0
2019-01-04 15:00:00,19.34,19.45,19.33,19.38,1817020.0,18.0653,18.1681,18.056,18.1027,1817020.0
2019-01-07 09:30:00,19.36,19.52,19.36,19.52,239936.0,18.084,18.2335,18.084,18.2335,239936.0
2019-01-07 10:00:00,19.52,19.64,19.45,19.63,394456.0,18.2335,18.3456,18.1681,18.3362,394456.0
2019-01-07 11:00:00,19.62,19.65,19.55,19.65,243308.0,18.3269,18.3549,18.2615,18.3549,243308.0
2019-01-07 12:00:00,19.65,19.71,19.61,19.67,308056.0,18.3549,18.411,18.3175,18.3736,308056.0
2019-01-07 13:00:00,19.67,19.71,19.62,19.62,217260.0,18.3736,18.411,18.3269,18.3269,217260.0
2019-01-07 14:00:00,19.63,19.65,19.51,19.52,271076.0,18.3362,18.3549,18.2241,18.2335,271076.0
2019-01-07 15:00:00,19.52,19.59,19.52,19.54,790288.0,18.2335,18.2989,18.2335,18.2522,790288.0
2019-01-08 09:30:00,19.67,19.75,19.59,19.61,283984.0,18.3736,18.4483,18.2989,18.3175,283984.0
2019-01-08 10:00:00,19.61,19.67,19.5,19.53,381132.0,18.3175,18.3736,18.2148,18.2428,381132.0
2019-01-08 11:00:00,19.53,19.57,19.45,19.5,274636.0,18.2428,18.2802,18.1681,18.2148,274636.0
2019-01-08 12:00:00,19.5,19.58,19.49,19.57,436608.0,18.2148,18.2895,18.2055,18.2802,436608.0
2019-01-08 13:00:00,19.57,19.7,19.56,19.68,1096424.0,18.2802,18.4016,18.2708,18.3829,1096424.0
2019-01-08 14:00:00,19.68,19.72,19.64,19.7,906704.0,18.3829,18.4203,18.3456,18.4016,906704.0
2019-01-08 15:00:00,19.71,19.79,19.64,19.79,2134732.0,18.411,18.4857,18.3456,18.4857,2134732.0
2019-01-09 09:30:00,20.04,20.1,19.92,20.09,360300.0,18.7192,18.7753,18.6071,18.7659,360300.0
2019-01-09 10:00:00,20.09,20.11,19.88,19.93,568332.0,18.7659,18.7846,18.5698,18.6165,568332.0
2019-01-09 11:00:00,19.93,20.01,19.92,19.96,242184.0,18.6165,18.6912,18.6071,18.6445,242184.0
2019-01-09 12:00:00,19.96,20.14,19.95,20.11,264500.0,18.6445,18.8126,18.6351,18.7846,264500.0
2019-01-09 13:00:00,20.11,20.11,20.02,20.06,243832.0,18.7846,18.7846,18.7005,18.7379,243832.0
2019-01-09 14:00:00,20.05,20.13,19.99,20.12,347380.0,18.7285,18.8033,18.6725,18.7939,347380.0
2019-01-09 15:00:00,20.12,20.15,20.07,20.12,1162196.0,18.7939,18.822,18.7472,18.7939,1162196.0
2019-01-10 09:30:00,20.09,20.18,20.03,20.09,313580.0,18.7659,18.85,18.7099,18.7659,313580.0
2019-01-10 10:00:00,20.08,20.19,20.08,20.18,377224.0,18.7566,18.8593,18.7566,18.85,377224.0
2019-01-10 11:00:00,20.18,20.24,20.14,20.23,348220.0,18.85,18.906,18.8126,18.8967,348220.0
2019-01-10 12:00:00,20.22,20.32,20.2,20.28,412360.0,18.8873,18.9808,18.8687,18.9434,412360.0
2019-01-10 13:00:00,20.28,20.3,20.22,20.28,457416.0,18.9434,18.9621,18.8873,18.9434,457416.0
2019-01-10 14:00:00,20.28,20.4,20.28,20.34,457392.0,18.9434,19.0555,18.9434,18.9994,457392.0
2019-01-10 15:00:00,20.34,20.47,20.33,20.45,850724.0,18.9994,19.1209,18.9901,19.1022,850724.0
2019-01-11 09:30:00,20.3,20.38,20.26,20.35,212160.0,18.9621,19.0368,18.9247,19.0088,212160.0
2019-01-11 10:00:00,20.34,20.34,20.21,20.29,228608.0,18.9994,18.9994,18.878,18.9527,228608.0
2019-01-11 11:00:00,20.29,20.31,20.26,20.29,261088.0,18.9527,18.9714,18.9247,18.9527,261088.0
2019-01-11 12:00:00,20.28,20.32,20.26,20.3,228624.0,18.9434,18.9808,18.9247,18.9621,228624.0
2019-01-11 13:00:00,20.3,20.32,20.26,20.31,183148.0,18.9621,18.9808,18.9247,18.9714,183148.0
2019-01-11 14:00:00,20.31,20.33,20.28,20.28,237576.0,18.9714,18.9901,18.9434,18.9434,237576.0
2019-01-11 15:00:00,20.27,20.38,20.26,20.38,514464.0,18.934,19.0368,18.9247,19.0368,514464.0
2019-01-14 09:30:00,20.21,20.21,20.1,20.1,320188.0,18.878,18.878,18.7753,18.7753,320188.0
2019-01-14 10:00:00,20.11,20.12,20.06,20.09,501484.0,18.7846,18.7939,18.7379,18.7659,501484.0
2019-01-14 11:00:00,20.09,20.11,20.05,20.11,383048.0,18.7659,18.7846,18.7285,18.7846,383048.0
2019-01-14 12:00:00,20.11,20.21,20.09,20.2,362692.0,18.7846,18.878,18.7659,18.8687,362692.0
2019-01-14 13:00:00,20.2,20.28,20.18,20.24,171508.0,18.8687,18.9434,18.85,18.906,171508.0
2019-01-14 14:00:00,20.25,20.34,20.23,20.33,270324.0,18.9154,18.9994,18.8967,18.9901,270324.0
2019-01-14 15:00:00,20.33,20.35,20.24,20.25,652556.0,18.9901,19.0088,18.906,18.9154,652556.0
2019-01-15 09:30:00,20.34,20.38,20.27,20.32,82664.0,18.9994,19.0368,18.934,18.9808,82664.0
2019-01-15 10:00:00,20.33,20.43,20.24,20.27,294772.0,18.9901,19.0835,18.906,18.934,294772.0
2019-01-15 11:00:00,20.27,20.3,20.25,20.3,180008.0,18.934,18.9621,18.9154,18.9621,180008.0
2019-01-15 12:00:00,20.29,20.36,20.26,20.27,172400.0,18.9527,19.0181,18.9247,18.934,172400.0
2019-01-15 13:00:00,20.28,20.33,20.26,20.31,217804.0,18.9434,18.9901,18.9247,18.9714,217804.0
2019-01-15 14:00:00,20.31,20.35,20.22,20.27,337692.0,18.9714,19.0088,18.8873,18.934,337692.0
2019-01-15 15:00:00,20.27,20.31,20.25,20.28,828916.0,18.934,18.9714,18.9154,18.9434,828916.0
2019-01-16 09:30:00,20.25,20.44,20.22,20.44,138676.0,18.9154,19.0928,18.8873,19.0928,138676.0
2019-01-16 10:00:00,20.43,20.45,20.34,20.45,266368.0,19.0835,19.1022,18.9994,19.1022,266368.0
2019-01-16 11:00:00,20.45,20.49,20.4,20.41,192912.0,19.1022,19.1395,19.0555,19.0648,192912.0
2019-01-16 12:00:00,20.42,20.43,20.37,20.42,185948.0,19.0742,19.0835,19.0275,19.0742,185948.0
2019-01-16 13:00:00,20.41,20.43,20.39,20.41,155884.0,19.0648,19.0835,19.0461,19.0648,155884.0
2019-01-16 14:00:00,20.41,20.45,20.38,20.39,209080.0,19.0648,19.1022,19.0368,19.0461,209080.0
2019-01-16 15:00:00,20.39,20.42,20.33,20.34,1004512.0,19.0461,19.0742,18.9901,18.9994,1004512.0
2019-01-17 09:30:00,20.24,20.36,20.21,20.34,211188.0,18.906,19.0181,18.878,18.9994,211188.0
2019-01-17 10:00:00,20.35,20.39,20.31,20.31,199544.0,19.0088,19.0461,18.9714,18.9714,199544.0
2019-01-17 11:00:00,20.32,20.39,20.31,20.36,368280.0,18.9808,19.0461,18.9714,19.0181,368280.0
2019-01-17 12:00:00,20.36,20.4,20.3,20.31,170868.0,19.0181,19.0555,18.9621,18.9714,170868.0
2019-01-17 13:00:00,20.32,20.36,20.31,20.36,116704.0,18.9808,19.0181,18.9714,19.0181,116704.0
2019-01-17 14:00:00,20.37,20.55,20.33,20.45,239932.0,19.0275,19.1956,18.9901,19.1022,239932.0
2019-01-17 15:00:00,20.45,20.49,20.39,20.46,665144.0,19.1022,19.1395,19.0461,19.1115,665144.0
2019-01-18 09:30:00,20.5,20.58,20.47,20.52,891256.0,19.1489,19.2236,19.1209,19.1676,891256.0
2019-01-18 10:00:00,20.51,20.55,20.45,20.55,265864.0,19.1582,19.1956,19.1022,19.1956,265864.0
2019-01-18 11:00:00,20.55,20.66,20.53,20.66,379716.0,19.1956,19.2983,19.1769,19.2983,379716.0
2019-01-18 12:00:00,20.66,20.79,20.66,20.77,466808.0,19.2983,19.4198,19.2983,19.4011,466808.0
2019-01-18 13:00:00,20.77,20.78,20.65,20.66,422996.0,19.4011,19.4104,19.289,19.2983,422996.0
2019-01-18 14:00:00,20.66,20.67,20.61,20.62,398828.0,19.2983,19.3077,19.2516,19.261,398828.0
2019-01-18 15:00:00,20.61,20.64,20.59,20.61,1425624.0,19.2516,19.2797,19.233,19.2516,1425624.0
2019-01-22 09:30:00,20.45,20.55,20.44,20.5,431032.0,19.1022,19.1956,19.0928,19.1489,431032.0
2019-01-22 10:00:00,20.52,20.53,20.42,20.47,607452.0,19.1676,19.1769,19.0742,19.1209,607452.0
2019-01-22 11:00:00,20.46,20.51,20.35,20.36,551456.0,19.1115,19.1582,19.0088,19.0181,551456.0
2019-01-22 12:00:00,20.37,20.4,20.29,20.3,573952.0,19.0275,19.0555,18.9527,18.9621,573952.0
2019-01-22 13:00:00,20.3,20.3,20.19,20.23,887420.0,18.9621,18.9621,18.8593,18.8967,887420.0
2019-01-22 14:00:00,20.23,20.3,20.21,20.25,634936.0,18.8967,18.9621,18.878,18.9154,634936.0
2019-01-22 15:00:00,20.24,20.34,20.19,20.29,1281448.0,18.906,18.9994,18.8593,18.9527,1281448.0
2019-01-23 09:30:00,20.11,20.7,19.96,20.64,683608.0,18.7846,19.3357,18.6445,19.2797,683608.0
2019-01-23 10:00:00,20.64,20.91,20.63,20.79,2197120.0,19.2797,19.5319,19.2703,19.4198,2197120.0
2019-01-23 11:00:00,20.79,20.85,20.58,20.59,865540.0,19.4198,19.4758,19.2236,19.233,865540.0
2019-01-23 12:00:00,20.58,20.66,20.49,20.65,618784.0,19.2236,19.2983,19.1395,19.289,618784.0
2019-01-23 13:00:00,20.65,20.7,20.52,20.69,715464.0,19.289,19.3357,19.1676,19.3264,715464.0
2019-01-23 14:00:00,20.69,20.76,20.64,20.73,1008252.0,19.3264,19.3918,19.2797,19.3637,1008252.0
2019-01-23 15:00:00,20.73,20.89,20.73,20.86,3363500.0,19.3637,19.5132,19.3637,19.4852,3363500.0
2019-01-24 09:30:00,20.96,21.07,20.73,20.79,400580.0,19.5786,19.6813,19.3637,19.4198,400580.0
2019-01-24 10:00:00,20.79,21.19,20.77,21.18,1165860.0,19.4198,19.7934,19.4011,19.7841,1165860.0
2019-01-24 11:00:00,21.18,21.23,21.1,21.23,704104.0,19.7841,19.8308,19.7093,19.8308,704104.0
2019-01-24 12:00:00,21.23,21.27,21.18,21.24,636792.0,19.8308,19.8681,19.7841,19.8401,636792.0
2019-01-24 13:00:00,21.24,21.24,21.08,21.15,673328.0,19.8401,19.8401,19.6907,19.756,673328.0
2019-01-24 14:00:00,21.14,21.25,21.13,21.24,919888.0,19.7467,19.8495,19.7374,19.8401,919888.0
2019-01-24 15:00:00,21.24,21.33,21.2,21.3,2290260.0,19.8401,19.9242,19.8028,19.8962,2290260.0
2019-01-25 09:30:00,21.51,21.79,21.43,21.78,602340.0,20.0923,20.3539,20.0176,20.3445,602340.0
2019-01-25 10:00:00,21.77,21.77,21.63,21.7,649712.0,20.3352,20.3352,20.2044,20.2698,649712.0
2019-01-25 11:00:00,21.7,21.71,21.64,21.69,737096.0,20.2698,20.2791,20.2138,20.2605,737096.0
2019-01-25 12:00:00,21.69,21.7,21.56,21.59,608108.0,20.2605,20.2698,20.139,20.167,608108.0
2019-01-25 13:00:00,21.6,21.66,21.58,21.66,526056.0,20.1764,20.2324,20.1577,20.2324,526056.0
2019-01-25 14:00:00,21.66,21.68,21.58,21.59,817584.0,20.2324,20.2511,20.1577,20.167,817584.0
2019-01-25 15:00:00,21.59,21.6,21.52,21.57,1742208.0,20.167,20.1764,20.1017,20.1484,1742208.0
2019-01-28 09:30:00,21.4,21.46,21.29,21.44,368712.0,19.9896,20.0456,19.8868,20.0269,368712.0
2019-01-28 10:00:00,21.44,21.47,21.28,21.28,291788.0,20.0269,20.055,19.8775,19.8775,291788.0
2019-01-28 11:00:00,21.28,21.33,21.24,21.31,409108.0,19.8775,19.9242,19.8401,19.9055,409108.0
2019-01-28 12:00:00,21.3,21.38,21.27,21.33,366672.0,19.8962,19.9709,19.8681,19.9242,366672.0
2019-01-28 13:00:00,21.33,21.41,21.31,21.36,350668.0,19.9242,19.9989,19.9055,19.9522,350668.0
2019-01-28 14:00:00,21.36,21.43,21.31,21.41,561392.0,19.9522,20.0176,19.9055,19.9989,561392.0
2019-01-28 15:00:00,21.41,21.48,21.38,21.43,1086000.0,19.9989,20.0643,19.9709,20.0176,1086000.0
2019-01-29 09:30:00,21.59,21.68,21.55,21.63,310616.0,20.167,20.2511,20.1297,20.2044,310616.0
2019-01-29 10:00:00,21.62,21.64,21.47,21.52,422684.0,20.1951,20.2138,20.055,20.1017,422684.0
2019-01-29 11:00:00,21.5,21.58,21.49,21.57,554788.0,20.083,20.1577,20.0736,20.1484,554788.0
2019-01-29 12:00:00,21.57,21.63,21.56,21.61,321472.0,20.1484,20.2044,20.139,20.1857,321472.0
2019-01-29 13:00:00,21.6,21.6,21.55,21.58,252440.0,20.1764,20.1764,20.1297,20.1577,252440.0
2019-01-29 14:00:00,21.58,21.58,21.46,21.46,322384.0,20.1577,20.1577,20.0456,20.0456,322384.0
2019-01-29 15:00:00,21.46,21.57,21.46,21.52,810236.0,20.0456,20.1484,20.0456,20.1017,810236.0
2019-01-30 09:30:00,21.68,21.75,21.56,21.58,391320.0,20.2511,20.3165,20.139,20.1577,391320.0
2019-01-30 10:00:00,21.58,21.75,21.57,21.74,543252.0,20.1577,20.3165,20.1484,20.3072,543252.0
2019-01-30 11:00:00,21.74,21.77,21.72,21.75,596636.0,20.3072,20.3352,20.2885,20.3165,596636.0
2019-01-30 12:00:00,21.75,21.8,21.74,21.78,562576.0,20.3165,20.3632,20.3072,20.3445,562576.0
2019-01-30 13:00:00,21.78,21.8,21.76,21.78,419388.0,20.3445,20.3632,20.3258,20.3445,419388.0
2019-01-30 14:00:00,21.76,22.03,21.75,22.02,472040.0,20.3258,20.578,20.3165,20.5687,472040.0
2019-01-30 15:00:00,22.03,22.06,21.93,22.05,1601476.0,20.578,20.6061,20.4846,20.5967,1601476.0
2019-01-31 09:30:00,21.99,22.03,21.86,21.88,180436.0,20.5407,20.578,20.4193,20.4379,180436.0
2019-01-31 10:00:00,21.88,22.02,21.88,21.95,483328.0,20.4379,20.5687,20.4379,20.5033,483328.0
2019-01-31 11:00:00,21.95,22.09,21.95,22.07,253624.0,20.5033,20.6341,20.5033,20.6154,253624.0
2019-01-31 12:00:00,22.07,22.07,21.95,21.96,238448.0,20.6154,20.6154,20.5033,20.5127,238448.0
2019-01-31 13:00:00,21.96,22.0,21.96,21.99,299164.0,20.5127,20.55,20.5127,20.5407,299164.0
2019-01-31 14:00:00,22.0,22.01,21.95,22.0,399580.0,20.55,20.5594,20.5033,20.55,399580.0
2019-01-31 15:00:00,22.0,22.03,21.95,21.98,1352804.0,20.55,20.578,20.5033,20.5313,1352804.0
2019-02-01 09:30:00,22.0,22.07,21.87,22.03,192016.0,20.55,20.6154,20.4286,20.578,192016.0
2019-02-01 10:00:00,22.05,22.21,22.04,22.04,380560.0,20.5967,20.7462,20.5874,20.5874,380560.0
2019-02-01 11:00:00,22.04,22.12,22.01,22.07,544852.0,20.5874,20.6621,20.5594,20.6154,544852.0
2019-02-01 12:00:00,22.07,22.08,21.97,22.0,360412.0,20.6154,20.6248,20.522,20.55,360412.0
2019-02-01 13:00:00,22.0,22.03,21.95,21.99,318540.0,20.55,20.578,20.5033,20.5407,318540.0
2019-02-01 14:00:00,21.99,21.99,21.95,21.97,401964.0,20.5407,20.5407,20.5033,20.522,401964.0
2019-02-01 15:00:00,21.96,22.01,21.96,22.0,1381028.0,20.5127,20.5594,20.5127,20.55,1381028.0
2019-02-04 09:30:00,21.98,22.09,21.88,22.0,188252.0,20.5313,20.6341,20.4379,20.55,188252.0
2019-02-04 10:00:00,22.0,22.05,21.96,22.0,194688.0,20.55,20.5967,20.5127,20.55,194688.0
2019-02-04 11:00:00,22.0,22.08,22.0,22.07,153804.0,20.55,20.6248,20.55,20.6154,153804.0
2019-02-04 12:00:00,22.07,22.07,21.99,22.0,214124.0,20.6154,20.6154,20.5407,20.55,214124.0
2019-02-04 13:00:00,22.0,22.07,22.0,22.05,118360.0,20.55,20.6154,20.55,20.5967,118360.0
2019-02-04 14:00:00,22.05,22.1,22.04,22.04,322120.0,20.5967,20.6434,20.5874,20.5874,322120.0
2019-02-04 15:00:00,22.05,22.13,22.01,22.12,988224.0,20.5967,20.6715,20.5594,20.6621,988224.0
2019-02-05 09:30:00,22.18,22.31,22.16,22.31,330964.0,20.7182,20.8396,20.6995,20.8396,330964.0
2019-02-05 10:00:00,22.3,22.39,22.28,22.35,473868.0,20.8303,20.9143,20.8116,20.877,473868.0
2019-02-05 11:00:00,22.35,22.44,22.34,22.37,422228.0,20.877,20.961,20.8676,20.8956,422228.0
2019-02-05 12:00:00,22.37,22.37,22.26,22.28,330440.0,20.8956,20.8956,20.7929,20.8116,330440.0
2019-02-05 13:00:00,22.29,22.35,22.25,22.32,263704.0,20.8209,20.877,20.7835,20.8489,263704.0
2019-02-05 14:00:00,22.33,22.41,22.32,22.4,377768.0,20.8583,20.933,20.8489,20.9237,377768.0
2019-02-05 15:00:00,22.41,22.46,22.35,22.45,1275160.0,20.933,20.9797,20.877,20.9704,1275160.0
2019-02-06 09:30:00,22.42,22.64,22.39,22.64,227224.0,20.9423,21.1478,20.9143,21.1478,227224.0
2019-02-06 10:00:00,22.63,22.64,22.5,22.57,281232.0,21.1385,21.1478,21.0171,21.0825,281232.0
2019-02-06 11:00:00,22.57,22.6,22.5,22.51,265704.0,21.0825,21.1105,21.0171,21.0264,265704.0
2019-02-06 12:00:00,22.51,22.55,22.48,22.55,372708.0,21.0264,21.0638,20.9984,21.0638,372708.0
2019-02-06 13:00:00,22.55,22.59,22.51,22.51,261916.0,21.0638,21.1011,21.0264,21.0264,261916.0
2019-02-06 14:00:00,22.51,22.53,22.49,22.5,357220.0,21.0264,21.0451,21.0077,21.0171,357220.0
2019-02-06 15:00:00,22.5,22.51,22.44,22.45,1042040.0,21.0171,21.0264,20.961,20.9704,1042040.0
2019-02-07 09:30:00,22.31,22.48,22.25,22.46,245616.0,20.8396,20.9984,20.7835,20.9797,245616.0
2019-02-07 10:00:00,22.46,22.57,22.43,22.5,300176.0,20.9797,21.0825,20.9517,21.0171,300176.0
2019-02-07 11:00:00,22.5,22.53,22.33,22.36,420096.0,21.0171,21.0451,20.8583,20.8863,420096.0
2019-02-07 12:00:00,22.36,22.47,22.35,22.41,253056.0,20.8863,20.989,20.877,20.933,253056.0
2019-02-07 13:00:00,22.41,22.52,22.41,22.5,233996.0,20.933,21.0358,20.933,21.0171,233996.0
2019-02-07 14:00:00,22.5,22.5,22.41,22.43,322120.0,21.0171,21.0171,20.933,20.9517,322120.0
2019-02-07 15:00:00,22.43,22.47,22.38,22.47,732984.0,20.9517,20.989,20.905,20.989,732984.0
2019-02-08 09:30:00,22.3,22.5,22.3,22.43,143008.0,20.8303,21.0171,20.8303,20.9517,143008.0
2019-02-08 10:00:00,22.42,22.43,22.35,22.36,285712.0,20.9423,20.9517,20.877,20.8863,285712.0
2019-02-08 11:00:00,22.36,22.39,22.32,22.38,312616.0,20.8863,20.9143,20.8489,20.905,312616.0
2019-02-08 12:00:00,22.38,22.46,22.37,22.41,519372.0,20.905,20.9797,20.8956,20.933,519372.0
2019-02-08 13:00:00,22.42,22.45,22.38,22.43,221068.0,20.9423,20.9704,20.905,20.9517,221068.0
2019-02-08 14:00:00,22.43,22.49,22.43,22.46,345308.0,20.9517,21.0077,20.9517,20.9797,345308.0
2019-02-08 15:00:00,22.46,22.57,22.44,22.57,657560.0,20.9797,21.0825,20.961,21.0825,657560.0
2019-02-11 09:30:00,22.62,22.71,22.57,22.58,129572.0,21.1292,21.2132,21.0825,21.0918,129572.0
2019-02-11 10:00:00,22.59,22.62,22.52,22.57,171680.0,21.1011,21.1292,21.0358,21.0825,171680.0
2019-02-11 11:00:00,22.57,22.58,22.48,22.51,151392.0,21.0825,21.0918,20.9984,21.0264,151392.0
2019-02-11 12:00:00,22.51,22.57,22.51,22.54,105296.0,21.0264,21.0825,21.0264,21.0544,105296.0
2019-02-11 13:00:00,22.53,22.57,22.52,22.57,168840.0,21.0451,21.0825,21.0358,21.0825,168840.0
2019-02-11 14:00:00,22.56,22.57,22.51,22.52,231476.0,21.0731,21.0825,21.0264,21.0358,231476.0
2019-02-11 15:00:00,22.52,22.54,22.49,22.52,771428.0,21.0358,21.0544,21.0077,21.0358,771428.0
2019-02-12 09:30:00,22.63,22.71,22.62,22.64,149124.0,21.1385,21.2132,21.1292,21.1478,149124.0
2019-02-12 10:00:00,22.63,22.75,22.57,22.74,505972.0,21.1385,21.2506,21.0825,21.2413,505972.0
2019-02-12 11:00:00,22.74,22.93,22.74,22.93,448672.0,21.2413,21.4187,21.2413,21.4187,448672.0
2019-02-12 12:00:00,22.93,22.94,22.84,22.86,327352.0,21.4187,21.4281,21.3347,21.3533,327352.0
2019-02-12 13:00:00,22.87,22.94,22.86,22.94,263592.0,21.3627,21.4281,21.3533,21.4281,263592.0
2019-02-12 14:00:00,22.94,22.94,22.86,22.87,299756.0,21.4281,21.4281,21.3533,21.3627,299756.0
2019-02-12 15:00:00,22.86,22.92,22.85,22.9,774096.0,21.3533,21.4094,21.344,21.3907,774096.0
2019-02-13 09:30:00,22.93,23.07,22.89,22.94,283672.0,21.4187,21.5495,21.3814,21.4281,283672.0
2019-02-13 10:00:00,22.94,22.99,22.86,22.93,244504.0,21.4281,21.4748,21.3533,21.4187,244504.0
2019-02-13 11:00:00,22.93,22.95,22.81,22.86,236320.0,21.4187,21.4374,21.3066,21.3533,236320.0
2019-02-13 12:00:00,22.87,22.92,22.86,22.9,164692.0,21.3627,21.4094,21.3533,21.3907,164692.0
2019-02-13 13:00:00,22.9,22.95,22.9,22.93,127996.0,21.3907,21.4374,21.3907,21.4187,127996.0
2019-02-13 14:00:00,22.93,22.99,22.93,22.99,222144.0,21.4187,21.4748,21.4187,21.4748,222144.0
2019-02-13 15:00:00,22.99,23.04,22.96,22.97,672904.0,21.4748,21.5215,21.4468,21.4561,672904.0
2019-02-14 09:30:00,22.91,22.92,22.83,22.88,177136.0,21.4001,21.4094,21.3253,21.372,177136.0
2019-02-14 10:00:00,22.86,22.89,22.77,22.84,724428.0,21.3533,21.3814,21.2693,21.3347,724428.0
2019-02-14 11:00:00,22.85,22.86,22.79,22.84,193528.0,21.344,21.3533,21.288,21.3347,193528.0
2019-02-14 12:00:00,22.84,22.9,22.84,22.86,508504.0,21.3347,21.3907,21.3347,21.3533,508504.0
2019-02-14 13:00:00,22.86,22.87,22.82,22.83,473476.0,21.3533,21.3627,21.316,21.3253,473476.0
2019-02-14 14:00:00,22.83,22.86,22.81,22.82,459148.0,21.3253,21.3533,21.3066,21.316,459148.0
2019-02-14 15:00:00,22.82,22.88,22.78,22.79,1021412.0,21.316,21.372,21.2786,21.288,1021412.0
2019-02-15 09:30:00,22.98,23.06,22.93,23.0,368752.0,21.4654,21.5402,21.4187,21.4841,368752.0
2019-02-15 10:00:00,22.99,23.13,22.97,23.05,412148.0,21.4748,21.6056,21.4561,21.5308,412148.0
2019-02-15 11:00:00,23.05,23.11,23.04,23.1,227688.0,21.5308,21.5869,21.5215,21.5775,227688.0
2019-02-15 12:00:00,23.1,23.16,23.09,23.1,289352.0,21.5775,21.6336,21.5682,21.5775,289352.0
2019-02-15 13:00:00,23.1,23.14,23.08,23.13,309220.0,21.5775,21.6149,21.5588,21.6056,309220.0
2019-02-15 14:00:00,23.13,23.2,23.12,23.19,216196.0,21.6056,21.6709,21.5962,21.6616,216196.0
2019-02-15 15:00:00,23.19,23.21,23.15,23.18,903888.0,21.6616,21.6803,21.6242,21.6523,903888.0
2019-02-19 09:30:00,23.11,23.11,22.96,23.09,294360.0,21.5869,21.5869,21.4468,21.5682,294360.0
2019-02-19 10:00:00,23.08,23.1,23.0,23.02,306816.0,21.5588,21.5775,21.4841,21.5028,306816.0
2019-02-19 11:00:00,23.03,23.05,22.97,23.05,249556.0,21.5121,21.5308,21.4561,21.5308,249556.0
2019-02-19 12:00:00,23.05,23.09,23.05,23.09,245384.0,21.5308,21.5682,21.5308,21.5682,245384.0
2019-02-19 13:00:00,23.09,23.12,23.08,23.1,163444.0,21.5682,21.5962,21.5588,21.5775,163444.0
2019-02-19 14:00:00,23.1,23.21,23.09,23.2,337872.0,21.5775,21.6803,21.5682,21.6709,337872.0
2019-02-19 15:00:00,23.2,23.21,23.11,23.12,743136.0,21.6709,21.6803,21.5869,21.5962,743136.0
2019-02-20 09:30:00,23.16,23.3,23.14,23.25,252168.0,21.6336,21.7643,21.6149,21.7176,252168.0
2019-02-20 10:00:00,23.25,23.29,23.23,23.24,330460.0,21.7176,21.755,21.699,21.7083,330460.0
2019-02-20 11:00:00,23.24,23.32,23.24,23.32,236680.0,21.7083,21.783,21.7083,21.783,236680.0
2019-02-20 12:00:00,23.32,23.34,23.27,23.32,609104.0,21.783,21.8017,21.7363,21.783,609104.0
2019-02-20 13:00:00,23.32,23.41,23.31,23.38,360900.0,21.783,21.8671,21.7737,21.8391,360900.0
2019-02-20 14:00:00,23.39,23.42,23.25,23.4,479192.0,21.8484,21.8764,21.7176,21.8578,479192.0
2019-02-20 15:00:00,23.4,23.44,23.36,23.37,952716.0,21.8578,21.8951,21.8204,21.8297,952716.0
2019-02-21 09:30:00,23.33,23.4,23.29,23.39,175972.0,21.7924,21.8578,21.755,21.8484,175972.0
2019-02-21 10:00:00,23.39,23.45,23.34,23.35,303896.0,21.8484,21.9045,21.8017,21.8111,303896.0
2019-02-21 11:00:00,23.35,23.42,23.34,23.38,413080.0,21.8111,21.8764,21.8017,21.8391,413080.0
2019-02-21 12:00:00,23.39,23.42,23.35,23.39,295132.0,21.8484,21.8764,21.8111,21.8484,295132.0
2019-02-21 13:00:00,23.39,23.4,23.36,23.38,209388.0,21.8484,21.8578,21.8204,21.8391,209388.0
2019-02-21 14:00:00,23.38,23.39,23.26,23.27,315324.0,21.8391,21.8484,21.727,21.7363,315324.0
2019-02-21 15:00:00,23.27,23.34,23.25,23.33,967076.0,21.7363,21.8017,21.7176,21.7924,967076.0
2019-02-22 09:30:00,23.47,23.54,23.41,23.52,198620.0,21.9231,21.9885,21.8671,21.9698,198620.0
2019-02-22 10:00:00,23.52,23.64,23.51,23.64,239972.0,21.9698,22.0819,21.9605,22.0819,239972.0
2019-02-22 11:00:00,23.63,23.69,23.6,23.67,290972.0,22.0726,22.1286,22.0446,22.11,290972.0
2019-02-22 12:00:00,23.66,23.68,23.61,23.61,270120.0,22.1006,22.1193,22.0539,22.0539,270120.0
2019-02-22 13:00:00,23.61,23.61,23.53,23.56,359252.0,22.0539,22.0539,21.9792,22.0072,359252.0
2019-02-22 14:00:00,23.56,23.57,23.46,23.5,502016.0,22.0072,22.0166,21.9138,21.9512,502016.0
2019-02-22 15:00:00,23.5,23.6,23.5,23.59,768036.0,21.9512,22.0446,21.9512,22.0352,768036.0
2019-02-25 09:30:00,23.7,23.75,23.67,23.72,171400.0,22.138,22.1847,22.11,22.1567,171400.0
2019-02-25 10:00:00,23.73,23.85,23.72,23.8,912832.0,22.166,22.2781,22.1567,22.2314,912832.0
2019-02-25 11:00:00,23.8,23.84,23.77,23.81,345264.0,22.2314,22.2688,22.2034,22.2407,345264.0
2019-02-25 12:00:00,23.81,23.83,23.73,23.75,241392.0,22.2407,22.2594,22.166,22.1847,241392.0
2019-02-25 13:00:00,23.76,23.79,23.74,23.77,181248.0,22.194,22.2221,22.1753,22.2034,181248.0
2019-02-25 14:00:00,23.77,23.82,23.76,23.78,325092.0,22.2034,22.2501,22.194,22.2127,325092.0
2019-02-25 15:00:00,23.78,23.81,23.75,23.78,974256.0,22.2127,22.2407,22.1847,22.2127,974256.0
2019-02-26 09:30:00,23.68,23.8,23.68,23.76,238196.0,22.1193,22.2314,22.1193,22.194,238196.0
2019-02-26 10:00:00,23.75,23.83,23.74,23.75,299348.0,22.1847,22.2594,22.1753,22.1847,299348.0
2019-02-26 11:00:00,23.74,23.81,23.74,23.76,382160.0,22.1753,22.2407,22.1753,22.194,382160.0
2019-02-26 12:00:00,23.76,23.79,23.64,23.64,325492.0,22.194,22.2221,22.0819,22.0819,325492.0
2019-02-26 13:00:00,23.64,23.65,23.55,23.55,437140.0,22.0819,22.0913,21.9979,21.9979,437140.0
2019-02-26 14:00:00,23.56,23.6,23.5,23.58,448220.0,22.0072,22.0446,21.9512,22.0259,448220.0
2019-02-26 15:00:00,23.58,23.61,23.55,23.55,928572.0,22.0259,22.0539,21.9979,21.9979,928572.0
2019-02-27 09:30:00,23.44,23.49,23.39,23.4,126412.0,21.8951,21.9418,21.8484,21.8578,126412.0
2019-02-27 10:00:00,23.4,23.43,23.3,23.38,229960.0,21.8578,21.8858,21.7643,21.8391,229960.0
2019-02-27 11:00:00,23.38,23.45,23.38,23.45,246604.0,21.8391,21.9045,21.8391,21.9045,246604.0
2019-02-27 12:00:00,23.45,23.49,23.44,23.46,138000.0,21.9045,21.9418,21.8951,21.9138,138000.0
2019-02-27 13:00:00,23.46,23.53,23.46,23.49,164416.0,21.9138,21.9792,21.9138,21.9418,164416.0
2019-02-27 14:00:00,23.49,23.58,23.49,23.55,183076.0,21.9418,22.0259,21.9418,21.9979,183076.0
2019-02-27 15:00:00,23.54,23.56,23.5,23.55,410680.0,21.9885,22.0072,21.9512,21.9979,410680.0
2019-02-28 09:30:00,23.51,23.58,23.44,23.56,155780.0,21.9605,22.0259,21.8951,22.0072,155780.0
2019-02-28 10:00:00,23.56,23.56,23.48,23.5,213344.0,22.0072,22.0072,21.9325,21.9512,213344.0
2019-02-28 11:00:00,23.49,23.56,23.46,23.54,175300.0,21.9418,22.0072,21.9138,21.9885,175300.0
2019-02-28 12:00:00,23.54,23.59,23.53,23.58,133716.0,21.9885,22.0352,21.9792,22.0259,133716.0
2019-02-28 13:00:00,23.58,23.59,23.54,23.56,162284.0,22.0259,22.0352,21.9885,22.0072,162284.0
2019-02-28 14:00:00,23.56,23.57,23.49,23.52,378432.0,22.0072,22.0166,21.9418,21.9698,378432.0
2019-02-28 15:00:00,23.52,23.58,23.47,23.5,880412.0,21.9698,22.0259,21.9231,21.9512,880412.0
2019-03-01 09:30:00,23.66,23.75,23.63,23.65,232852.0,22.1006,22.1847,22.0726,22.0913,232852.0
2019-03-01 10:00:00,23.62,23.65,23.57,23.62,224744.0,22.0633,22.0913,22.0166,22.0633,224744.0
2019-03-01 11:00:00,23.62,23.62,23.51,23.54,218248.0,22.0633,22.0633,21.9605,21.9885,218248.0
2019-03-01 12:00:00,23.55,23.62,23.55,23.62,216592.0,21.9979,22.0633,21.9979,22.0633,216592.0
2019-03-01 13:00:00,23.62,23.71,23.62,23.69,286936.0,22.0633,22.1473,22.0633,22.1286,286936.0
2019-03-01 14:00:00,23.69,23.8,23.68,23.79,443720.0,22.1286,22.2314,22.1193,22.2221,443720.0
2019-03-01 15:00:00,23.79,23.84,23.77,23.78,1180596.0,22.2221,22.2688,22.2034,22.2127,1180596.0
2019-03-04 09:30:00,23.85,23.88,23.82,23.86,148508.0,22.2781,22.3061,22.2501,22.2874,148508.0
2019-03-04 10:00:00,23.87,23.89,23.78,23.78,360240.0,22.2968,22.3155,22.2127,22.2127,360240.0
2019-03-04 11:00:00,23.78,23.8,23.53,23.55,302848.0,22.2127,22.2314,21.9792,21.9979,302848.0
2019-03-04 12:00:00,23.54,23.6,23.42,23.5,187164.0,21.9885,22.0446,21.8764,21.9512,187164.0
2019-03-04 13:00:00,23.51,23.61,23.46,23.6,164496.0,21.9605,22.0539,21.9138,22.0446,164496.0
2019-03-04 14:00:00,23.6,23.61,23.53,23.55,382128.0,22.0446,22.0539,21.9792,21.9979,382128.0
2019-03-04 15:00:00,23.56,23.63,23.53,23.62,542548.0,22.0072,22.0726,21.9792,22.0633,542548.0
2019-03-05 09:30:00,23.74,23.79,23.63,23.75,344436.0,22.1753,22.2221,22.0726,22.1847,344436.0
2019-03-05 10:00:00,23.75,23.82,23.68,23.78,448992.0,22.1847,22.2501,22.1193,22.2127,448992.0
2019-03-05 11:00:00,23.78,23.8,23.73,23.74,255520.0,22.2127,22.2314,22.166,22.1753,255520.0
2019-03-05 12:00:00,23.75,23.78,23.74,23.78,128908.0,22.1847,22.2127,22.1753,22.2127,128908.0
2019-03-05 13:00:00,23.78,23.8,23.75,23.75,165056.0,22.2127,22.2314,22.1847,22.1847,165056.0
2019-03-05 14:00:00,23.76,23.77,23.71,23.73,195336.0,22.194,22.2034,22.1473,22.166,195336.0
2019-03-05 15:00:00,23.73,23.73,23.68,23.69,529880.0,22.166,22.166,22.1193,22.1286,529880.0
2019-03-06 09:30:00,23.72,23.72,23.61,23.67,89060.0,22.1567,22.1567,22.0539,22.11,89060.0
2019-03-06 10:00:00,23.67,23.7,23.55,23.62,218476.0,22.11,22.138,21.9979,22.0633,218476.0
2019-03-06 11:00:00,23.61,23.68,23.51,23.53,236812.0,22.0539,22.1193,21.9605,21.9792,236812.0
2019-03-06 12:00:00,23.53,23.61,23.52,23.53,168816.0,21.9792,22.0539,21.9698,21.9792,168816.0
2019-03-06 13:00:00,23.54,23.56,23.49,23.53,175300.0,21.9885,22.0072,21.9418,21.9792,175300.0
2019-03-06 14:00:00,23.53,23.58,23.52,23.55,178836.0,21.9792,22.0259,21.9698,21.9979,178836.0
2019-03-06 15:00:00,23.56,23.57,23.49,23.51,564504.0,22.0072,22.0166,21.9418,21.9605,564504.0
2019-03-07 09:30:00,23.46,23.46,23.14,23.19,155900.0,21.9138,21.9138,21.6149,21.6616,155900.0
2019-03-07 10:00:00,23.2,23.38,23.15,23.35,369920.0,21.6709,21.8391,21.6242,21.8111,369920.0
2019-03-07 11:00:00,23.34,23.43,23.29,23.37,246352.0,21.8017,21.8858,21.755,21.8297,246352.0
2019-03-07 12:00:00,23.36,23.47,23.33,23.46,183608.0,21.8204,21.9231,21.7924,21.9138,183608.0
2019-03-07 13:00:00,23.46,23.47,23.36,23.41,213808.0,21.9138,21.9231,21.8204,21.8671,213808.0
2019-03-07 14:00:00,23.42,23.42,23.29,23.3,189848.0,21.8764,21.8764,21.755,21.7643,189848.0
2019-03-07 15:00:00,23.29,23.38,23.27,23.35,570192.0,21.755,21.8391,21.7363,21.8111,570192.0
2019-03-08 09:30:00,23.18,23.28,23.11,23.23,453928.0,21.6523,21.7457,21.5869,21.699,453928.0
2019-03-08 10:00:00,23.23,23.26,23.15,23.21,162016.0,21.699,21.727,21.6242,21.6803,162016.0
2019-03-08 11:00:00,23.21,23.29,23.2,23.26,282440.0,21.6803,21.755,21.6709,21.727,282440.0
2019-03-08 12:00:00,23.26,23.26,23.13,23.15,188252.0,21.727,21.727,21.6056,21.6242,188252.0
2019-03-08 13:00:00,23.15,23.16,23.1,23.13,333072.0,21.6242,21.6336,21.5775,21.6056,333072.0
2019-03-08 14:00:00,23.14,23.23,23.09,23.2,227704.0,21.6149,21.699,21.5682,21.6709,227704.0
2019-03-08 15:00:00,23.2,23.24,23.14,23.22,808996.0,21.6709,21.7083,21.6149,21.6896,808996.0
2019-03-11 09:30:00,23.28,23.45,23.26,23.42,159888.0,21.7457,21.9045,21.727,21.8764,159888.0
2019-03-11 10:00:00,23.42,23.45,23.35,23.45,182908.0,21.8764,21.9045,21.8111,21.9045,182908.0
2019-03-11 11:00:00,23.45,23.52,23.44,23.51,161796.0,21.9045,21.9698,21.8951,21.9605,161796.0
2019-03-11 12:00:00,23.52,23.53,23.46,23.47,135184.0,21.9698,21.9792,21.9138,21.9231,135184.0
2019-03-11 13:00:00,23.47,23.55,23.46,23.49,164112.0,21.9231,21.9979,21.9138,21.9418,164112.0
2019-03-11 14:00:00,23.49,23.5,23.44,23.46,190480.0,21.9418,21.9512,21.8951,21.9138,190480.0
2019-03-11 15:00:00,23.46,23.52,23.45,23.49,503740.0,21.9138,21.9698,21.9045,21.9418,503740.0
2019-03-12 09:30:00,23.53,23.56,23.42,23.46,78068.0,21.9792,22.0072,21.8764,21.9138,78068.0
2019-03-12 10:00:00,23.46,23.54,23.44,23.52,94308.0,21.9138,21.9885,21.8951,21.9698,94308.0
2019-03-12 11:00:00,23.51,23.55,23.47,23.54,242932.0,21.9605,21.9979,21.9231,21.9885,242932.0
2019-03-12 12:00:00,23.55,23.56,23.51,23.54,199392.0,21.9979,22.0072,21.9605,21.9885,199392.0
2019-03-12 13:00:00,23.54,23.63,23.53,23.62,106536.0,21.9885,22.0726,21.9792,22.0633,106536.0
2019-03-12 14:00:00,23.62,23.65,23.56,23.57,153752.0,22.0633,22.0913,22.0072,22.0166,153752.0
2019-03-12 15:00:00,23.56,23.57,23.48,23.5,842720.0,22.0072,22.0166,21.9325,21.9512,842720.0
2019-03-13 09:30:00,23.63,23.68,23.52,23.66,92756.0,22.0726,22.1193,21.9698,22.1006,92756.0
2019-03-13 10:00:00,23.66,23.75,23.64,23.74,202316.0,22.1006,22.1847,22.0819,22.1753,202316.0
2019-03-13 11:00:00,23.75,23.79,23.72,23.73,442256.0,22.1847,22.2221,22.1567,22.166,442256.0
2019-03-13 12:00:00,23.73,23.77,23.72,23.73,117752.0,22.166,22.2034,22.1567,22.166,117752.0
2019-03-13 13:00:00,23.74,23.77,23.73,23.74,148980.0,22.1753,22.2034,22.166,22.1753,148980.0
2019-03-13 14:00:00,23.75,23.8,23.67,23.7,274288.0,22.1847,22.2314,22.11,22.138,274288.0
2019-03-13 15:00:00,23.7,23.7,23.61,23.61,926380.0,22.138,22.138,22.0539,22.0539,926380.0
2019-03-14 09:30:00,23.66,23.66,23.55,23.56,84836.0,22.1006,22.1006,21.9979,22.0072,84836.0
2019-03-14 10:00:00,23.56,23.63,23.5,23.61,238584.0,22.0072,22.0726,21.9512,22.0539,238584.0
2019-03-14 11:00:00,23.62,23.68,23.59,23.6,433416.0,22.0633,22.1193,22.0352,22.0446,433416.0
2019-03-14 12:00:00,23.61,23.65,23.61,23.62,157808.0,22.0539,22.0913,22.0539,22.0633,157808.0
2019-03-14 13:00:00,23.62,23.66,23.6,23.61,403904.0,22.0633,22.1006,22.0446,22.0539,403904.0
2019-03-14 14:00:00,23.61,23.64,23.58,23.61,163716.0,22.0539,22.0819,22.0259,22.0539,163716.0
2019-03-14 15:00:00,23.61,23.67,23.5,23.58,1296140.0,22.0539,22.11,21.9512,22.0259,1296140.0
2019-03-15 09:30:00,23.68,23.87,23.6,23.87,1140956.0,22.1193,22.2968,22.0446,22.2968,1140956.0
2019-03-15 10:00:00,23.87,23.92,23.82,23.88,349832.0,22.2968,22.3435,22.2501,22.3061,349832.0
2019-03-15 11:00:00,23.88,23.9,23.86,23.88,473880.0,22.3061,22.3248,22.2874,22.3061,473880.0
2019-03-15 12:00:00,23.88,23.96,23.87,23.92,281040.0,22.3061,22.3808,22.2968,22.3435,281040.0
2019-03-15 13:00:00,23.92,23.95,23.88,23.91,215880.0,22.3435,22.3715,22.3061,22.3341,215880.0
2019-03-15 14:00:00,23.92,23.92,23.87,23.88,249944.0,22.3435,22.3435,22.2968,22.3061,249944.0
2019-03-15 15:00:00,23.88,23.91,23.81,23.85,1338352.0,22.3061,22.3341,22.2407,22.2781,1338352.0
2019-03-18 09:30:00,23.81,23.91,23.8,23.84,133396.0,22.2943,22.388,22.285,22.3224,133396.0
2019-03-18 10:00:00,23.84,23.92,23.82,23.92,267240.0,22.3224,22.3973,22.3037,22.3973,267240.0
2019-03-18 11:00:00,23.92,23.92,23.77,23.77,321248.0,22.3973,22.3973,22.2569,22.2569,321248.0
2019-03-18 12:00:00,23.78,23.84,23.76,23.83,313272.0,22.2662,22.3224,22.2475,22.3131,313272.0
2019-03-18 13:00:00,23.83,23.86,23.82,23.84,148308.0,22.3131,22.3412,22.3037,22.3224,148308.0
2019-03-18 14:00:00,23.83,23.86,23.79,23.83,169184.0,22.3131,22.3412,22.2756,22.3131,169184.0
2019-03-18 15:00:00,23.83,23.88,23.8,23.86,584252.0,22.3131,22.3599,22.285,22.3412,584252.0
2019-03-19 09:30:00,23.91,23.99,23.91,23.91,73732.0,22.388,22.4629,22.388,22.388,73732.0
2019-03-19 10:00:00,23.91,23.97,23.9,23.92,230532.0,22.388,22.4442,22.3786,22.3973,230532.0
2019-03-19 11:00:00,23.92,24.05,23.92,24.05,675132.0,22.3973,22.5191,22.3973,22.5191,675132.0
2019-03-19 12:00:00,24.05,24.06,23.96,24.04,294892.0,22.5191,22.5284,22.4348,22.5097,294892.0
2019-03-19 13:00:00,24.04,24.04,23.98,23.99,320516.0,22.5097,22.5097,22.4535,22.4629,320516.0
2019-03-19 14:00:00,23.99,24.01,23.96,23.97,316716.0,22.4629,22.4816,22.4348,22.4442,316716.0
2019-03-19 15:00:00,23.97,23.98,23.84,23.93,1454548.0,22.4442,22.4535,22.3224,22.4067,1454548.0
2019-03-20 09:30:00,23.95,23.97,23.83,23.83,174324.0,22.4254,22.4442,22.3131,22.3131,174324.0
2019-03-20 10:00:00,23.84,23.91,23.83,23.86,393132.0,22.3224,22.388,22.3131,22.3412,393132.0
2019-03-20 11:00:00,23.86,23.87,23.73,23.75,700812.0,22.3412,22.3505,22.2194,22.2382,700812.0
2019-03-20 12:00:00,23.75,23.76,23.61,23.7,628132.0,22.2382,22.2475,22.1071,22.1913,628132.0
2019-03-20 13:00:00,23.7,23.79,23.69,23.75,446400.0,22.1913,22.2756,22.182,22.2382,446400.0
2019-03-20 14:00:00,23.76,23.91,23.76,23.88,269792.0,22.2475,22.388,22.2475,22.3599,269792.0
2019-03-20 15:00:00,23.89,23.91,23.78,23.8,819728.0,22.3692,22.388,22.2662,22.285,819728.0
2019-03-21 09:30:00,23.78,23.95,23.73,23.93,126524.0,22.2662,22.4254,22.2194,22.4067,126524.0
2019-03-21 10:00:00,23.93,24.06,23.91,24.03,219108.0,22.4067,22.5284,22.388,22.5003,219108.0
2019-03-21 11:00:00,24.02,24.14,23.99,24.14,218840.0,22.491,22.6033,22.4629,22.6033,218840.0
2019-03-21 12:00:00,24.14,24.14,24.05,24.06,121236.0,22.6033,22.6033,22.5191,22.5284,121236.0
2019-03-21 13:00:00,24.06,24.14,24.06,24.1,97096.0,22.5284,22.6033,22.5284,22.5659,97096.0
2019-03-21 14:00:00,24.11,24.25,24.11,24.21,183048.0,22.5752,22.7063,22.5752,22.6689,183048.0
2019-03-21 15:00:00,24.2,24.25,24.13,24.14,706924.0,22.6595,22.7063,22.594,22.6033,706924.0
2019-03-22 09:30:00,23.95,24.04,23.85,23.85,103716.0,22.4254,22.5097,22.3318,22.3318,103716.0
2019-03-22 10:00:00,23.86,23.94,23.86,23.86,164588.0,22.3412,22.4161,22.3412,22.3412,164588.0
2019-03-22 11:00:00,23.87,23.91,23.78,23.78,232444.0,22.3505,22.388,22.2662,22.2662,232444.0
2019-03-22 12:00:00,23.76,23.82,23.74,23.8,256308.0,22.2475,22.3037,22.2288,22.285,256308.0
2019-03-22 13:00:00,23.81,23.84,23.72,23.73,351348.0,22.2943,22.3224,22.2101,22.2194,351348.0
2019-03-22 14:00:00,23.73,23.84,23.71,23.78,454308.0,22.2194,22.3224,22.2007,22.2662,454308.0
2019-03-22 15:00:00,23.79,23.81,23.62,23.63,702656.0,22.2756,22.2943,22.1164,22.1258,702656.0
2019-03-25 09:30:00,23.6,23.64,23.5,23.53,102156.0,22.0977,22.1352,22.0041,22.0322,102156.0
2019-03-25 10:00:00,23.53,23.67,23.46,23.64,168776.0,22.0322,22.1632,21.9666,22.1352,168776.0
2019-03-25 11:00:00,23.63,23.73,23.6,23.61,225000.0,22.1258,22.2194,22.0977,22.1071,225000.0
2019-03-25 12:00:00,23.62,23.65,23.55,23.61,95892.0,22.1164,22.1445,22.0509,22.1071,95892.0
2019-03-25 13:00:00,23.61,23.65,23.53,23.53,157072.0,22.1071,22.1445,22.0322,22.0322,157072.0
2019-03-25 14:00:00,23.54,23.56,23.5,23.53,233056.0,22.0415,22.0603,22.0041,22.0322,233056.0
2019-03-25 15:00:00,23.53,23.58,23.5,23.55,808720.0,22.0322,22.079,22.0041,22.0509,808720.0
2019-03-26 09:30:00,23.75,23.76,23.65,23.69,135164.0,22.2382,22.2475,22.1445,22.182,135164.0
2019-03-26 10:00:00,23.7,23.74,23.65,23.72,220524.0,22.1913,22.2288,22.1445,22.2101,220524.0
2019-03-26 11:00:00,23.72,23.74,23.58,23.62,172772.0,22.2101,22.2288,22.079,22.1164,172772.0
2019-03-26 12:00:00,23.63,23.64,23.57,23.61,119124.0,22.1258,22.1352,22.0696,22.1071,119124.0
2019-03-26 13:00:00,23.6,23.63,23.55,23.55,125556.0,22.0977,22.1258,22.0509,22.0509,125556.0
2019-03-26 14:00:00,23.56,23.6,23.51,23.6,178496.0,22.0603,22.0977,22.0134,22.0977,178496.0
2019-03-26 15:00:00,23.59,23.65,23.56,23.63,622992.0,22.0883,22.1445,22.0603,22.1258,622992.0
2019-03-27 09:30:00,23.68,23.7,23.5,23.5,139448.0,22.1726,22.1913,22.0041,22.0041,139448.0
2019-03-27 10:00:00,23.52,23.6,23.47,23.49,441976.0,22.0228,22.0977,21.976,21.9947,441976.0
2019-03-27 11:00:00,23.5,23.5,23.3,23.34,296040.0,22.0041,22.0041,21.8168,21.8543,296040.0
2019-03-27 12:00:00,23.36,23.41,23.34,23.37,472532.0,21.873,21.9198,21.8543,21.8823,472532.0
2019-03-27 13:00:00,23.36,23.46,23.35,23.4,466504.0,21.873,21.9666,21.8636,21.9104,466504.0
2019-03-27 14:00:00,23.4,23.47,23.39,23.43,338084.0,21.9104,21.976,21.9011,21.9385,338084.0
2019-03-27 15:00:00,23.44,23.51,23.39,23.43,826364.0,21.9479,22.0134,21.9011,21.9385,826364.0
2019-03-28 09:30:00,23.6,23.62,23.42,23.58,487824.0,22.0977,22.1164,21.9292,22.079,487824.0
2019-03-28 10:00:00,23.58,23.63,23.55,23.56,620292.0,22.079,22.1258,22.0509,22.0603,620292.0
2019-03-28 11:00:00,23.56,23.56,23.37,23.37,300632.0,22.0603,22.0603,21.8823,21.8823,300632.0
2019-03-28 12:00:00,23.37,23.47,23.32,23.46,237360.0,21.8823,21.976,21.8355,21.9666,237360.0
2019-03-28 13:00:00,23.46,23.5,23.45,23.5,154556.0,21.9666,22.0041,21.9573,22.0041,154556.0
2019-03-28 14:00:00,23.49,23.51,23.43,23.49,247980.0,21.9947,22.0134,21.9385,21.9947,247980.0
2019-03-28 15:00:00,23.49,23.54,23.48,23.5,890072.0,21.9947,22.0415,21.9853,22.0041,890072.0
2019-03-29 09:30:00,23.64,23.69,23.53,23.55,199016.0,22.1352,22.182,22.0322,22.0509,199016.0
2019-03-29 10:00:00,23.56,23.62,23.5,23.52,243788.0,22.0603,22.1164,22.0041,22.0228,243788.0
2019-03-29 11:00:00,23.52,23.58,23.52,23.56,296644.0,22.0228,22.079,22.0228,22.0603,296644.0
2019-03-29 12:00:00,23.56,23.57,23.52,23.55,260128.0,22.0603,22.0696,22.0228,22.0509,260128.0
2019-03-29 13:00:00,23.55,23.56,23.52,23.54,143360.0,22.0509,22.0603,22.0228,22.0415,143360.0
2019-03-29 14:00:00,23.54,23.58,23.52,23.58,504300.0,22.0415,22.079,22.0228,22.079,504300.0
2019-03-29 15:00:00,23.58,23.62,23.54,23.61,1004560.0,22.079,22.1164,22.0415,22.1071,1004560.0
2019-04-01 09:30:00,23.92,23.99,23.83,23.98,695360.0,22.3973,22.4629,22.3131,22.4535,695360.0
2019-04-01 10:00:00,23.98,24.09,23.97,24.09,455320.0,22.4535,22.5565,22.4442,22.5565,455320.0
2019-04-01 11:00:00,24.09,24.13,24.06,24.09,308260.0,22.5565,22.594,22.5284,22.5565,308260.0
2019-04-01 12:00:00,24.08,24.15,24.04,24.14,545852.0,22.5471,22.6127,22.5097,22.6033,545852.0
2019-04-01 13:00:00,24.14,24.19,24.11,24.19,434996.0,22.6033,22.6501,22.5752,22.6501,434996.0
2019-04-01 14:00:00,24.19,24.28,24.19,24.27,728300.0,22.6501,22.7344,22.6501,22.7251,728300.0
2019-04-01 15:00:00,24.26,24.48,24.26,24.45,1778072.0,22.7157,22.9217,22.7157,22.8936,1778072.0
2019-04-02 09:30:00,24.51,24.62,24.5,24.54,772136.0,22.9498,23.0528,22.9404,22.9779,772136.0
2019-04-02 10:00:00,24.54,24.66,24.52,24.66,964432.0,22.9779,23.0902,22.9591,23.0902,964432.0
2019-04-02 11:00:00,24.66,24.67,24.53,24.56,766148.0,23.0902,23.0996,22.9685,22.9966,766148.0
2019-04-02 12:00:00,24.56,24.61,24.55,24.59,326600.0,22.9966,23.0434,22.9872,23.0247,326600.0
2019-04-02 13:00:00,24.59,24.83,24.58,24.83,1108248.0,23.0247,23.2494,23.0153,23.2494,1108248.0
2019-04-02 14:00:00,24.83,24.91,24.79,24.9,790356.0,23.2494,23.3243,23.212,23.315,790356.0
2019-04-02 15:00:00,24.9,24.97,24.89,24.94,1623172.0,23.315,23.3805,23.3056,23.3524,1623172.0
2019-04-03 09:30:00,25.0,25.23,25.0,25.11,476624.0,23.4086,23.6239,23.4086,23.5116,476624.0
2019-04-03 10:00:00,25.11,25.22,25.05,25.21,499428.0,23.5116,23.6146,23.4554,23.6052,499428.0
2019-04-03 11:00:00,25.22,25.26,25.2,25.23,407016.0,23.6146,23.652,23.5959,23.6239,407016.0
2019-04-03 12:00:00,25.24,25.3,25.22,25.27,355400.0,23.6333,23.6895,23.6146,23.6614,355400.0
2019-04-03 13:00:00,25.27,25.32,25.25,25.25,982848.0,23.6614,23.7082,23.6427,23.6427,982848.0
2019-04-03 14:00:00,25.25,25.26,25.18,25.24,1013960.0,23.6427,23.652,23.5771,23.6333,1013960.0
2019-04-03 15:00:00,25.23,25.25,25.16,25.23,1624552.0,23.6239,23.6427,23.5584,23.6239,1624552.0
2019-04-04 09:30:00,25.23,25.38,25.2,25.36,348488.0,23.6239,23.7644,23.5959,23.7457,348488.0
2019-04-04 10:00:00,25.37,25.59,25.36,25.56,1112552.0,23.755,23.961,23.7457,23.9329,1112552.0
2019-04-04 11:00:00,25.56,25.64,25.45,25.45,849200.0,23.9329,24.0078,23.8299,23.8299,849200.0
2019-04-04 12:00:00,25.45,25.47,25.34,25.37,375132.0,23.8299,23.8487,23.7269,23.755,375132.0
2019-04-04 13:00:00,25.37,25.39,25.33,25.34,292824.0,23.755,23.7738,23.7176,23.7269,292824.0
2019-04-04 14:00:00,25.34,25.43,25.33,25.43,307880.0,23.7269,23.8112,23.7176,23.8112,307880.0
2019-04-04 15:00:00,25.43,25.46,25.39,25.43,927564.0,23.8112,23.8393,23.7738,23.8112,927564.0
2019-04-05 09:30:00,25.52,25.56,25.47,25.56,260236.0,23.8955,23.9329,23.8487,23.9329,260236.0
2019-04-05 10:00:00,25.56,25.68,25.55,25.6,275096.0,23.9329,24.0453,23.9236,23.9704,275096.0
2019-04-05 11:00:00,25.6,25.64,25.5,25.5,390976.0,23.9704,24.0078,23.8768,23.8768,390976.0
2019-04-05 12:00:00,25.5,25.56,25.48,25.54,209480.0,23.8768,23.9329,23.858,23.9142,209480.0
2019-04-05 13:00:00,25.54,25.56,25.52,25.56,165260.0,23.9142,23.9329,23.8955,23.9329,165260.0
2019-04-05 14:00:00,25.56,25.6,25.54,25.59,378952.0,23.9329,23.9704,23.9142,23.961,378952.0
2019-04-05 15:00:00,25.59,25.68,25.58,25.67,779300.0,23.961,24.0453,23.9517,24.0359,779300.0
2019-04-08 09:30:00,25.63,25.69,25.42,25.49,201388.0,23.9985,24.0547,23.8018,23.8674,201388.0
2019-04-08 10:00:00,25.49,25.61,25.43,25.56,301128.0,23.8674,23.9798,23.8112,23.9329,301128.0
2019-04-08 11:00:00,25.56,25.61,25.52,25.52,259320.0,23.9329,23.9798,23.8955,23.8955,259320.0
2019-04-08 12:00:00,25.52,25.58,25.48,25.56,287996.0,23.8955,23.9517,23.858,23.9329,287996.0
2019-04-08 13:00:00,25.56,25.63,25.54,25.63,151488.0,23.9329,23.9985,23.9142,23.9985,151488.0
2019-04-08 14:00:00,25.63,25.67,25.61,25.63,140768.0,23.9985,24.0359,23.9798,23.9985,140768.0
2019-04-08 15:00:00,25.63,25.7,25.62,25.7,531552.0,23.9985,24.064,23.9891,24.064,531552.0
2019-04-09 09:30:00,25.57,25.61,25.48,25.57,105308.0,23.9423,23.9798,23.858,23.9423,105308.0
2019-04-09 10:00:00,25.59,25.59,25.4,25.46,264104.0,23.961,23.961,23.7831,23.8393,264104.0
2019-04-09 11:00:00,25.46,25.51,25.45,25.47,234744.0,23.8393,23.8861,23.8299,23.8487,234744.0
2019-04-09 12:00:00,25.47,25.51,25.44,25.45,246684.0,23.8487,23.8861,23.8206,23.8299,246684.0
2019-04-09 13:00:00,25.44,25.45,25.41,25.43,121104.0,23.8206,23.8299,23.7925,23.8112,121104.0
2019-04-09 14:00:00,25.43,25.43,25.34,25.36,294916.0,23.8112,23.8112,23.7269,23.7457,294916.0
2019-04-09 15:00:00,25.35,25.4,25.32,25.36,586664.0,23.7363,23.7831,23.7082,23.7457,586664.0
2019-04-10 09:30:00,25.4,25.43,25.35,25.4,107316.0,23.7831,23.8112,23.7363,23.7831,107316.0
2019-04-10 10:00:00,25.4,25.42,25.3,25.4,199116.0,23.7831,23.8018,23.6895,23.7831,199116.0
2019-04-10 11:00:00,25.4,25.46,25.39,25.43,249424.0,23.7831,23.8393,23.7738,23.8112,249424.0
2019-04-10 12:00:00,25.43,25.45,25.36,25.38,115756.0,23.8112,23.8299,23.7457,23.7644,115756.0
2019-04-10 13:00:00,25.38,25.41,25.38,25.4,125372.0,23.7644,23.7925,23.7644,23.7831,125372.0
2019-04-10 14:00:00,25.41,25.42,25.36,25.41,165200.0,23.7925,23.8018,23.7457,23.7925,165200.0
2019-04-10 15:00:00,25.41,25.47,25.41,25.47,477504.0,23.7925,23.8487,23.7925,23.8487,477504.0
2019-04-11 09:30:00,25.5,25.53,25.33,25.44,150404.0,23.8768,23.9048,23.7176,23.8206,150404.0
2019-04-11 10:00:00,25.45,25.61,25.41,25.61,180584.0,23.8299,23.9798,23.7925,23.9798,180584.0
2019-04-11 11:00:00,25.62,25.68,25.58,25.65,191768.0,23.9891,24.0453,23.9517,24.0172,191768.0
2019-04-11 12:00:00,25.64,25.67,25.64,25.67,105660.0,24.0078,24.0359,24.0078,24.0359,105660.0
2019-04-11 13:00:00,25.67,25.68,25.6,25.62,145496.0,24.0359,24.0453,23.9704,23.9891,145496.0
2019-04-11 14:00:00,25.62,25.68,25.62,25.66,294624.0,23.9891,24.0453,23.9891,24.0266,294624.0
2019-04-11 15:00:00,25.66,25.74,25.65,25.73,634268.0,24.0266,24.1015,24.0172,24.0921,634268.0
2019-04-12 09:30:00,25.75,25.93,25.75,25.92,191888.0,24.1108,24.2794,24.1108,24.27,191888.0
2019-04-12 10:00:00,25.92,25.95,25.82,25.83,146564.0,24.27,24.2981,24.1764,24.1858,146564.0
2019-04-12 11:00:00,25.82,25.85,25.75,25.83,115272.0,24.1764,24.2045,24.1108,24.1858,115272.0
2019-04-12 12:00:00,25.83,25.93,25.81,25.93,112932.0,24.1858,24.2794,24.167,24.2794,112932.0
2019-04-12 13:00:00,25.93,25.95,25.91,25.92,81720.0,24.2794,24.2981,24.2607,24.27,81720.0
2019-04-12 14:00:00,25.91,25.96,25.91,25.93,187640.0,24.2607,24.3075,24.2607,24.2794,187640.0
2019-04-12 15:00:00,25.92,25.96,25.92,25.95,338392.0,24.27,24.3075,24.27,24.2981,338392.0
2019-04-15 09:30:00,25.95,25.97,25.89,25.95,151928.0,24.2981,24.3168,24.2419,24.2981,151928.0
2019-04-15 10:00:00,25.96,25.97,25.84,25.85,216792.0,24.3075,24.3168,24.1951,24.2045,216792.0
2019-04-15 11:00:00,25.86,25.89,25.81,25.84,180120.0,24.2138,24.2419,24.167,24.1951,180120.0
2019-04-15 12:00:00,25.83,25.84,25.78,25.81,146916.0,24.1858,24.1951,24.1389,24.167,146916.0
2019-04-15 13:00:00,25.81,25.91,25.81,25.88,174008.0,24.167,24.2607,24.167,24.2326,174008.0
2019-04-15 14:00:00,25.88,25.96,25.88,25.96,165808.0,24.2326,24.3075,24.2326,24.3075,165808.0
2019-04-15 15:00:00,25.96,26.05,25.93,25.97,1155268.0,24.3075,24.3917,24.2794,24.3168,1155268.0
2019-04-16 09:30:00,26.03,26.13,26.03,26.08,123416.0,24.373,24.4667,24.373,24.4198,123416.0
2019-04-16 10:00:00,26.09,26.13,25.97,25.98,432292.0,24.4292,24.4667,24.3168,24.3262,432292.0
2019-04-16 11:00:00,25.98,26.05,25.96,26.01,471364.0,24.3262,24.3917,24.3075,24.3543,471364.0
2019-04-16 12:00:00,26.01,26.03,25.92,25.95,318292.0,24.3543,24.373,24.27,24.2981,318292.0
2019-04-16 13:00:00,25.95,25.96,25.9,25.93,273632.0,24.2981,24.3075,24.2513,24.2794,273632.0
2019-04-16 14:00:00,25.93,25.97,25.91,25.97,352280.0,24.2794,24.3168,24.2607,24.3168,352280.0
2019-04-16 15:00:00,25.97,25.99,25.85,25.9,818132.0,24.3168,24.3356,24.2045,24.2513,818132.0
2019-04-17 09:30:00,26.07,26.25,26.02,26.14,479668.0,24.4105,24.579,24.3637,24.476,479668.0
2019-04-17 10:00:00,26.13,26.13,25.98,26.03,450040.0,24.4667,24.4667,24.3262,24.373,450040.0
2019-04-17 11:00:00,26.04,26.1,25.93,25.96,271660.0,24.3824,24.4386,24.2794,24.3075,271660.0
2019-04-17 12:00:00,25.95,26.08,25.94,26.06,715508.0,24.2981,24.4198,24.2887,24.4011,715508.0
2019-04-17 13:00:00,26.07,26.13,26.07,26.1,265112.0,24.4105,24.4667,24.4105,24.4386,265112.0
2019-04-17 14:00:00,26.1,26.11,26.01,26.09,256460.0,24.4386,24.4479,24.3543,24.4292,256460.0
2019-04-17 15:00:00,26.09,26.09,25.97,25.99,482528.0,24.4292,24.4292,24.3168,24.3356,482528.0
2019-04-18 09:30:00,26.05,26.11,25.99,26.04,428604.0,24.3917,24.4479,24.3356,24.3824,428604.0
2019-04-18 10:00:00,26.04,26.13,26.01,26.07,288464.0,24.3824,24.4667,24.3543,24.4105,288464.0
2019-04-18 11:00:00,26.07,26.13,26.03,26.1,305096.0,24.4105,24.4667,24.373,24.4386,305096.0
2019-04-18 12:00:00,26.1,26.14,26.07,26.11,341252.0,24.4386,24.476,24.4105,24.4479,341252.0
2019-04-18 13:00:00,26.11,26.14,26.07,26.11,231908.0,24.4479,24.476,24.4105,24.4479,231908.0
2019-04-18 14:00:00,26.13,26.17,26.11,26.15,232888.0,24.4667,24.5041,24.4479,24.4854,232888.0
2019-04-18 15:00:00,26.15,26.16,26.09,26.14,546040.0,24.4854,24.4947,24.4292,24.476,546040.0
2019-04-22 09:30:00,26.02,26.1,25.94,26.01,236008.0,24.3637,24.4386,24.2887,24.3543,236008.0
2019-04-22 10:00:00,26.0,26.01,25.94,25.99,220628.0,24.3449,24.3543,24.2887,24.3356,220628.0
2019-04-22 11:00:00,25.99,26.02,25.96,26.0,200376.0,24.3356,24.3637,24.3075,24.3449,200376.0
2019-04-22 12:00:00,26.0,26.05,25.98,26.04,155388.0,24.3449,24.3917,24.3262,24.3824,155388.0
2019-04-22 13:00:00,26.04,26.08,26.02,26.06,181712.0,24.3824,24.4198,24.3637,24.4011,181712.0
2019-04-22 14:00:00,26.07,26.13,26.05,26.06,281936.0,24.4105,24.4667,24.3917,24.4011,281936.0
2019-04-22 15:00:00,26.06,26.07,25.98,25.98,640696.0,24.4011,24.4105,24.3262,24.3262,640696.0
2019-04-23 09:30:00,26.02,26.08,25.98,26.04,180896.0,24.3637,24.4198,24.3262,24.3824,180896.0
2019-04-23 10:00:00,26.05,26.17,26.05,26.17,295388.0,24.3917,24.5041,24.3917,24.5041,295388.0
2019-04-23 11:00:00,26.17,26.25,26.15,26.23,395544.0,24.5041,24.579,24.4854,24.5603,395544.0
2019-04-23 12:00:00,26.24,26.33,26.23,26.31,512712.0,24.5697,24.6539,24.5603,24.6352,512712.0
2019-04-23 13:00:00,26.31,26.33,26.29,26.32,346516.0,24.6352,24.6539,24.6165,24.6446,346516.0
2019-04-23 14:00:00,26.32,26.33,26.27,26.3,413256.0,24.6446,24.6539,24.5977,24.6258,413256.0
2019-04-23 15:00:00,26.3,26.38,26.29,26.35,1139032.0,24.6258,24.7007,24.6165,24.6726,1139032.0
2019-04-24 09:30:00,23.78,25.29,23.63,25.29,2451156.0,22.2662,23.6801,22.1258,23.6801,2451156.0
2019-04-24 10:00:00,25.28,25.62,25.19,25.49,2128080.0,23.6708,23.9891,23.5865,23.8674,2128080.0
2019-04-24 11:00:00,25.5,25.89,25.42,25.87,1175164.0,23.8768,24.2419,23.8018,24.2232,1175164.0
2019-04-24 12:00:00,25.87,25.88,25.65,25.8,526836.0,24.2232,24.2326,24.0172,24.1577,526836.0
2019-04-24 13:00:00,25.8,25.93,25.43,25.47,1499288.0,24.1577,24.2794,23.8112,23.8487,1499288.0
2019-04-24 14:00:00,25.46,25.65,25.41,25.48,1317552.0,23.8393,24.0172,23.7925,23.858,1317552.0
2019-04-24 15:00:00,25.48,25.71,25.48,25.63,2369240.0,23.858,24.0734,23.858,23.9985,2369240.0
2019-04-25 09:30:00,25.58,25.58,25.06,25.15,600496.0,23.9517,23.9517,23.4648,23.549,600496.0
2019-04-25 10:00:00,25.11,25.22,25.0,25.15,623052.0,23.5116,23.6146,23.4086,23.549,623052.0
2019-04-25 11:00:00,25.15,25.16,25.05,25.08,495692.0,23.549,23.5584,23.4554,23.4835,495692.0
2019-04-25 12:00:00,25.08,25.1,25.0,25.06,523804.0,23.4835,23.5022,23.4086,23.4648,523804.0
2019-04-25 13:00:00,25.06,25.08,24.99,25.05,833692.0,23.4648,23.4835,23.3992,23.4554,833692.0
2019-04-25 14:00:00,25.05,25.15,25.05,25.07,330832.0,23.4554,23.549,23.4554,23.4741,330832.0
2019-04-25 15:00:00,25.07,25.19,25.06,25.15,1064048.0,23.4741,23.5865,23.4648,23.549,1064048.0
2019-04-26 09:30:00,25.13,25.13,24.95,24.96,690704.0,23.5303,23.5303,23.3618,23.3711,690704.0
2019-04-26 10:00:00,24.97,25.07,24.94,25.0,942820.0,23.3805,23.4741,23.3524,23.4086,942820.0
2019-04-26 11:00:00,25.0,25.07,25.0,25.01,1302076.0,23.4086,23.4741,23.4086,23.4179,1302076.0
2019-04-26 12:00:00,25.0,25.0,24.89,24.89,430600.0,23.4086,23.4086,23.3056,23.3056,430600.0
2019-04-26 13:00:00,24.88,24.9,24.83,24.85,433320.0,23.2962,23.315,23.2494,23.2681,433320.0
2019-04-26 14:00:00,24.85,24.88,24.83,24.88,589572.0,23.2681,23.2962,23.2494,23.2962,589572.0
2019-04-26 15:00:00,24.88,25.0,24.85,24.99,2241188.0,23.2962,23.4086,23.2681,23.3992,2241188.0
2019-04-29 09:30:00,24.99,25.12,24.93,25.0,436620.0,23.3992,23.5209,23.343,23.4086,436620.0
2019-04-29 10:00:00,25.0,25.04,24.96,24.99,612504.0,23.4086,23.446,23.3711,23.3992,612504.0
2019-04-29 11:00:00,25.0,25.02,24.86,24.88,640820.0,23.4086,23.4273,23.2775,23.2962,640820.0
2019-04-29 12:00:00,24.88,24.9,24.84,24.87,964768.0,23.2962,23.315,23.2588,23.2869,964768.0
2019-04-29 13:00:00,24.86,24.88,24.75,24.76,450784.0,23.2775,23.2962,23.1745,23.1839,450784.0
2019-04-29 14:00:00,24.77,24.83,24.73,24.77,769380.0,23.1932,23.2494,23.1558,23.1932,769380.0
2019-04-29 15:00:00,24.77,24.78,24.7,24.73,1364064.0,23.1932,23.2026,23.1277,23.1558,1364064.0
2019-04-30 09:30:00,24.65,24.81,24.55,24.72,371664.0,23.0809,23.2307,22.9872,23.1464,371664.0
2019-04-30 10:00:00,24.72,24.86,24.7,24.79,446944.0,23.1464,23.2775,23.1277,23.212,446944.0
2019-04-30 11:00:00,24.79,24.84,24.69,24.83,410712.0,23.212,23.2588,23.1183,23.2494,410712.0
2019-04-30 12:00:00,24.83,24.9,24.81,24.88,320192.0,23.2494,23.315,23.2307,23.2962,320192.0
2019-04-30 13:00:00,24.88,24.89,24.81,24.85,847744.0,23.2962,23.3056,23.2307,23.2681,847744.0
2019-04-30 14:00:00,24.84,24.92,24.75,24.89,784704.0,23.2588,23.3337,23.1745,23.3056,784704.0
2019-04-30 15:00:00,24.9,24.93,24.88,24.89,1687828.0,23.315,23.343,23.2962,23.3056,1687828.0
2019-05-01 09:30:00,25.13,25.17,24.92,24.95,385128.0,23.5303,23.5678,23.3337,23.3618,385128.0
2019-05-01 10:00:00,24.94,25.02,24.88,24.99,1048904.0,23.3524,23.4273,23.2962,23.3992,1048904.0
2019-05-01 11:00:00,24.99,25.09,24.97,25.06,607668.0,23.3992,23.4929,23.3805,23.4648,607668.0
2019-05-01 12:00:00,25.06,25.09,25.04,25.06,504480.0,23.4648,23.4929,23.446,23.4648,504480.0
2019-05-01 13:00:00,25.06,25.08,25.02,25.05,452824.0,23.4648,23.4835,23.4273,23.4554,452824.0
2019-05-01 14:00:00,25.06,25.19,25.02,25.09,1011380.0,23.4648,23.5865,23.4273,23.4929,1011380.0
2019-05-01 15:00:00,25.09,25.15,24.98,24.98,1570496.0,23.4929,23.549,23.3899,23.3899,1570496.0
2019-05-02 09:30:00,25.03,25.03,24.88,24.98,158388.0,23.4367,23.4367,23.2962,23.3899,158388.0
2019-05-02 10:00:00,25.0,25.04,24.96,24.98,254052.0,23.4086,23.446,23.3711,23.3899,254052.0
2019-05-02 11:00:00,24.97,25.0,24.75,24.79,224908.0,23.3805,23.4086,23.1745,23.212,224908.0
2019-05-02 12:00:00,24.79,24.83,24.76,24.78,254664.0,23.212,23.2494,23.1839,23.2026,254664.0
2019-05-02 13:00:00,24.78,24.91,24.75,24.85,994016.0,23.2026,23.3243,23.1745,23.2681,994016.0
2019-05-02 14:00:00,24.86,24.89,24.78,24.81,233312.0,23.2775,23.3056,23.2026,23.2307,233312.0
2019-05-02 15:00:00,24.82,24.86,24.76,24.79,709540.0,23.24,23.2775,23.1839,23.212,709540.0
2019-05-03 09:30:00,24.94,25.05,24.9,25.0,279720.0,23.3524,23.4554,23.315,23.4086,279720.0
2019-05-03 10:00:00,25.0,25.02,24.93,24.95,322140.0,23.4086,23.4273,23.343,23.3618,322140.0
2019-05-03 11:00:00,24.95,24.99,24.92,24.98,299964.0,23.3618,23.3992,23.3337,23.3899,299964.0
2019-05-03 12:00:00,24.98,25.07,24.97,25.06,280944.0,23.3899,23.4741,23.3805,23.4648,280944.0
2019-05-03 13:00:00,25.07,25.07,24.99,25.0,445200.0,23.4741,23.4741,23.3992,23.4086,445200.0
2019-05-03 14:00:00,25.0,25.02,24.97,25.02,517272.0,23.4086,23.4273,23.3805,23.4273,517272.0
2019-05-03 15:00:00,25.02,25.05,24.99,25.0,1138396.0,23.4273,23.4554,23.3992,23.4086,1138396.0
2019-05-06 09:30:00,24.46,24.59,24.13,24.54,365304.0,22.903,23.0247,22.594,22.9779,365304.0
2019-05-06 10:00:00,24.53,24.6,24.48,24.56,865140.0,22.9685,23.034,22.9217,22.9966,865140.0
2019-05-06 11:00:00,24.57,24.72,24.57,24.58,1040984.0,23.006,23.1464,23.006,23.0153,1040984.0
2019-05-06 12:00:00,24.58,24.63,24.42,24.56,1497044.0,23.0153,23.0621,22.8655,22.9966,1497044.0
2019-05-06 13:00:00,24.56,24.63,24.54,24.63,329096.0,22.9966,23.0621,22.9779,23.0621,329096.0
2019-05-06 14:00:00,24.64,24.7,24.44,24.68,1974892.0,23.0715,23.1277,22.8842,23.109,1974892.0
2019-05-06 15:00:00,24.68,24.7,24.57,24.6,1385456.0,23.109,23.1277,23.006,23.034,1385456.0
2019-05-07 09:30:00,24.29,24.46,24.22,24.27,448700.0,22.7438,22.903,22.6782,22.7251,448700.0
2019-05-07 10:00:00,24.26,24.27,23.96,23.98,1925628.0,22.7157,22.7251,22.4348,22.4535,1925628.0
2019-05-07 11:00:00,23.98,24.17,23.94,24.08,502768.0,22.4535,22.6314,22.4161,22.5471,502768.0
2019-05-07 12:00:00,24.07,24.24,24.05,24.14,454352.0,22.5378,22.697,22.5191,22.6033,454352.0
2019-05-07 13:00:00,24.14,24.14,23.96,24.0,605520.0,22.6033,22.6033,22.4348,22.4722,605520.0
2019-05-07 14:00:00,24.0,24.02,23.93,24.0,683720.0,22.4722,22.491,22.4067,22.4722,683720.0
2019-05-07 15:00:00,23.99,24.09,23.94,24.07,2550588.0,22.4629,22.5565,22.4161,22.5378,2550588.0
2019-05-08 09:30:00,24.03,24.08,23.83,23.88,572292.0,22.5003,22.5471,22.3131,22.3599,572292.0
2019-05-08 10:00:00,23.88,23.91,23.67,23.77,2676512.0,22.3599,22.388,22.1632,22.2569,2676512.0
2019-05-08 11:00:00,23.77,23.86,23.72,23.8,1894396.0,22.2569,22.3412,22.2101,22.285,1894396.0
2019-05-08 12:00:00,23.79,23.9,23.73,23.89,1100660.0,22.2756,22.3786,22.2194,22.3692,1100660.0
2019-05-08 13:00:00,23.9,23.95,23.83,23.85,617016.0,22.3786,22.4254,22.3131,22.3318,617016.0
2019-05-08 14:00:00,23.86,23.86,23.69,23.71,1576900.0,22.3412,22.3412,22.182,22.2007,1576900.0
2019-05-08 15:00:00,23.71,23.73,23.62,23.64,2886288.0,22.2007,22.2194,22.1164,22.1352,2886288.0
2019-05-09 09:30:00,23.38,23.46,23.31,23.44,367912.0,21.8917,21.9666,21.8262,21.9479,367912.0
2019-05-09 10:00:00,23.44,23.44,23.21,23.32,861000.0,21.9479,21.9479,21.7325,21.8355,861000.0
2019-05-09 11:00:00,23.31,23.42,23.3,23.37,534604.0,21.8262,21.9292,21.8168,21.8823,534604.0
2019-05-09 12:00:00,23.37,23.6,23.3,23.56,511540.0,21.8823,22.0977,21.8168,22.0603,511540.0
2019-05-09 13:00:00,23.56,23.71,23.54,23.64,431808.0,22.0603,22.2007,22.0415,22.1352,431808.0
2019-05-09 14:00:00,23.65,23.66,23.53,23.53,703272.0,22.1445,22.1539,22.0322,22.0322,703272.0
2019-05-09 15:00:00,23.52,23.67,23.48,23.57,953792.0,22.0228,22.1632,21.9853,22.0696,953792.0
2019-05-10 09:30:00,23.43,23.62,23.4,23.54,552400.0,21.9385,22.1164,21.9104,22.0415,552400.0
2019-05-10 10:00:00,23.54,23.54,23.22,23.29,428268.0,22.0415,22.0415,21.7419,21.8074,428268.0
2019-05-10 11:00:00,23.28,23.35,23.19,23.3,443316.0,21.7981,21.8636,21.7138,21.8168,443316.0
2019-05-10 12:00:00,23.31,23.5,23.31,23.49,348068.0,21.8262,22.0041,21.8262,21.9947,348068.0
2019-05-10 13:00:00,23.48,23.66,23.46,23.63,617964.0,21.9853,22.1539,21.9666,22.1258,617964.0
2019-05-10 14:00:00,23.63,23.65,23.55,23.64,485428.0,22.1258,22.1445,22.0509,22.1352,485428.0
2019-05-10 15:00:00,23.64,23.78,23.61,23.68,1053032.0,22.1352,22.2662,22.1071,22.1726,1053032.0
2019-05-13 09:30:00,23.06,23.29,22.95,23.08,291284.0,21.5921,21.8074,21.4891,21.6108,291284.0
2019-05-13 10:00:00,23.09,23.14,22.98,23.11,549516.0,21.6202,21.667,21.5172,21.6389,549516.0
2019-05-13 11:00:00,23.11,23.15,23.0,23.07,285180.0,21.6389,21.6764,21.5359,21.6014,285180.0
2019-05-13 12:00:00,23.07,23.07,22.95,22.95,299896.0,21.6014,21.6014,21.4891,21.4891,299896.0
2019-05-13 13:00:00,22.94,23.05,22.91,23.03,989736.0,21.4797,21.5827,21.4516,21.564,989736.0
2019-05-13 14:00:00,23.02,23.19,23.01,23.14,1460076.0,21.5546,21.7138,21.5453,21.667,1460076.0
2019-05-13 15:00:00,23.14,23.18,23.02,23.04,1893180.0,21.667,21.7044,21.5546,21.5734,1893180.0
2019-05-14 09:30:00,23.13,23.31,23.13,23.22,283600.0,21.6576,21.8262,21.6576,21.7419,283600.0
2019-05-14 10:00:00,23.22,23.28,23.19,23.23,329580.0,21.7419,21.7981,21.7138,21.7513,329580.0
2019-05-14 11:00:00,23.22,23.29,23.19,23.27,440748.0,21.7419,21.8074,21.7138,21.7887,440748.0
2019-05-14 12:00:00,23.27,23.32,23.21,23.25,463008.0,21.7887,21.8355,21.7325,21.77,463008.0
2019-05-14 13:00:00,23.25,23.34,23.24,23.27,314708.0,21.77,21.8543,21.7606,21.7887,314708.0
2019-05-14 14:00:00,23.27,23.29,23.18,23.23,265680.0,21.7887,21.8074,21.7044,21.7513,265680.0
2019-05-14 15:00:00,23.23,23.28,23.06,23.08,938600.0,21.7513,21.7981,21.5921,21.6108,938600.0
2019-05-15 09:30:00,22.93,23.11,22.91,23.09,160068.0,21.4704,21.6389,21.4516,21.6202,160068.0
2019-05-15 10:00:00,23.09,23.21,23.02,23.2,483776.0,21.6202,21.7325,21.5546,21.7232,483776.0
2019-05-15 11:00:00,23.22,23.26,23.18,23.26,215720.0,21.7419,21.7793,21.7044,21.7793,215720.0
2019-05-15 12:00:00,23.26,23.31,23.22,23.24,259464.0,21.7793,21.8262,21.7419,21.7606,259464.0
2019-05-15 13:00:00,23.24,23.32,23.23,23.29,291536.0,21.7606,21.8355,21.7513,21.8074,291536.0
2019-05-15 14:00:00,23.29,23.36,23.28,23.32,288640.0,21.8074,21.873,21.7981,21.8355,288640.0
2019-05-15 15:00:00,23.32,23.4,23.31,23.32,1082496.0,21.8355,21.9104,21.8262,21.8355,1082496.0
2019-05-16 09:30:00,23.3,23.43,23.27,23.37,315112.0,21.8168,21.9385,21.7887,21.8823,315112.0
2019-05-16 10:00:00,23.37,23.51,23.33,23.51,767308.0,21.8823,22.0134,21.8449,22.0134,767308.0
2019-05-16 11:00:00,23.51,23.58,23.47,23.49,473308.0,22.0134,22.079,21.976,21.9947,473308.0
2019-05-16 12:00:00,23.49,23.57,23.47,23.51,480212.0,21.9947,22.0696,21.976,22.0134,480212.0
2019-05-16 13:00:00,23.52,23.52,23.37,23.38,335368.0,22.0228,22.0228,21.8823,21.8917,335368.0
2019-05-16 14:00:00,23.37,23.47,23.35,23.37,559624.0,21.8823,21.976,21.8636,21.8823,559624.0
2019-05-16 15:00:00,23.37,23.37,23.22,23.27,1052876.0,21.8823,21.8823,21.7419,21.7887,1052876.0
2019-05-17 09:30:00,23.01,23.03,22.88,22.93,438460.0,21.5453,21.564,21.4235,21.4704,438460.0
2019-05-17 10:00:00,22.93,23.07,22.87,23.03,438180.0,21.4704,21.6014,21.4142,21.564,438180.0
2019-05-17 11:00:00,23.05,23.11,22.98,23.02,283248.0,21.5827,21.6389,21.5172,21.5546,283248.0
2019-05-17 12:00:00,23.02,23.03,22.88,22.99,378804.0,21.5546,21.564,21.4235,21.5265,378804.0
2019-05-17 13:00:00,22.99,23.09,22.99,23.03,299384.0,21.5265,21.6202,21.5265,21.564,299384.0
2019-05-17 14:00:00,23.03,23.07,22.99,23.03,315188.0,21.564,21.6014,21.5265,21.564,315188.0
2019-05-17 15:00:00,23.02,23.03,22.86,22.9,1074432.0,21.5546,21.564,21.4048,21.4423,1074432.0
2019-05-20 09:30:00,22.59,22.63,22.43,22.61,499228.0,21.152,21.1895,21.0022,21.1707,499228.0
2019-05-20 10:00:00,22.61,22.68,22.5,22.65,469848.0,21.1707,21.2363,21.0677,21.2082,469848.0
2019-05-20 11:00:00,22.66,22.67,22.55,22.63,307624.0,21.2175,21.2269,21.1145,21.1895,307624.0
2019-05-20 12:00:00,22.62,22.66,22.56,22.57,196128.0,21.1801,21.2175,21.1239,21.1333,196128.0
2019-05-20 13:00:00,22.56,22.64,22.54,22.61,269904.0,21.1239,21.1988,21.1052,21.1707,269904.0
2019-05-20 14:00:00,22.62,22.62,22.45,22.47,233160.0,21.1801,21.1801,21.0209,21.0396,233160.0
2019-05-20 15:00:00,22.48,22.5,22.41,22.42,1048208.0,21.049,21.0677,20.9835,20.9928,1048208.0
2019-05-21 09:30:00,22.64,22.68,22.57,22.64,183020.0,21.1988,21.2363,21.1333,21.1988,183020.0
2019-05-21 10:00:00,22.63,22.76,22.61,22.72,276172.0,21.1895,21.3112,21.1707,21.2737,276172.0
2019-05-21 11:00:00,22.72,22.82,22.7,22.8,366084.0,21.2737,21.3674,21.255,21.3486,366084.0
2019-05-21 12:00:00,22.81,22.83,22.77,22.81,175424.0,21.358,21.3767,21.3205,21.358,175424.0
2019-05-21 13:00:00,22.81,22.82,22.77,22.79,175844.0,21.358,21.3674,21.3205,21.3393,175844.0
2019-05-21 14:00:00,22.79,22.83,22.77,22.8,241796.0,21.3393,21.3767,21.3205,21.3486,241796.0
2019-05-21 15:00:00,22.79,22.87,22.78,22.82,1044488.0,21.3393,21.4142,21.3299,21.3674,1044488.0
2019-05-22 09:30:00,22.79,22.85,22.74,22.82,310864.0,21.3393,21.3954,21.2924,21.3674,310864.0
2019-05-22 10:00:00,22.83,22.86,22.74,22.75,366988.0,21.3767,21.4048,21.2924,21.3018,366988.0
2019-05-22 11:00:00,22.75,22.84,22.74,22.79,409280.0,21.3018,21.3861,21.2924,21.3393,409280.0
2019-05-22 12:00:00,22.79,22.79,22.68,22.68,168056.0,21.3393,21.3393,21.2363,21.2363,168056.0
2019-05-22 13:00:00,22.68,22.74,22.64,22.73,142480.0,21.2363,21.2924,21.1988,21.2831,142480.0
2019-05-22 14:00:00,22.72,22.72,22.65,22.71,216276.0,21.2737,21.2737,21.2082,21.2644,216276.0
2019-05-22 15:00:00,22.7,22.72,22.64,22.65,519856.0,21.255,21.2737,21.1988,21.2082,519856.0
2019-05-23 09:30:00,22.38,22.42,22.24,22.35,170860.0,20.9554,20.9928,20.8243,20.9273,170860.0
2019-05-23 10:00:00,22.35,22.52,22.34,22.5,231712.0,20.9273,21.0865,20.9179,21.0677,231712.0
2019-05-23 11:00:00,22.5,22.5,22.29,22.3,207092.0,21.0677,21.0677,20.8711,20.8805,207092.0
2019-05-23 12:00:00,22.29,22.35,22.26,22.28,182300.0,20.8711,20.9273,20.843,20.8617,182300.0
2019-05-23 13:00:00,22.27,22.39,22.26,22.38,267808.0,20.8524,20.9647,20.843,20.9554,267808.0
2019-05-23 14:00:00,22.37,22.39,22.28,22.3,289872.0,20.946,20.9647,20.8617,20.8805,289872.0
2019-05-23 15:00:00,22.3,22.38,22.26,22.37,1004372.0,20.8805,20.9554,20.843,20.946,1004372.0
2019-05-24 09:30:00,22.49,22.56,22.33,22.33,633052.0,21.0584,21.1239,20.9085,20.9085,633052.0
2019-05-24 10:00:00,22.33,22.42,22.25,22.29,469268.0,20.9085,20.9928,20.8336,20.8711,469268.0
2019-05-24 11:00:00,22.29,22.34,22.26,22.33,433536.0,20.8711,20.9179,20.843,20.9085,433536.0
2019-05-24 12:00:00,22.33,22.37,22.31,22.34,210400.0,20.9085,20.946,20.8898,20.9179,210400.0
2019-05-24 13:00:00,22.34,22.38,22.25,22.37,509820.0,20.9179,20.9554,20.8336,20.946,509820.0
2019-05-24 14:00:00,22.37,22.41,22.34,22.4,709232.0,20.946,20.9835,20.9179,20.9741,709232.0
2019-05-24 15:00:00,22.4,22.51,22.36,22.38,1145328.0,20.9741,21.0771,20.9366,20.9554,1145328.0
2019-05-28 09:30:00,22.51,22.66,22.44,22.45,206092.0,21.0771,21.2175,21.0115,21.0209,206092.0
2019-05-28 10:00:00,22.44,22.51,22.2,22.26,696532.0,21.0115,21.0771,20.7868,20.843,696532.0
2019-05-28 11:00:00,22.26,22.28,22.09,22.2,528096.0,20.843,20.8617,20.6838,20.7868,528096.0
2019-05-28 12:00:00,22.21,22.27,22.19,22.24,428940.0,20.7962,20.8524,20.7775,20.8243,428940.0
2019-05-28 13:00:00,22.24,22.29,22.19,22.26,277888.0,20.8243,20.8711,20.7775,20.843,277888.0
2019-05-28 14:00:00,22.26,22.26,22.19,22.24,458616.0,20.843,20.843,20.7775,20.8243,458616.0
2019-05-28 15:00:00,22.24,22.27,22.16,22.18,1060452.0,20.8243,20.8524,20.7494,20.7681,1060452.0
2019-05-29 09:30:00,22.13,22.18,22.07,22.15,522256.0,20.7213,20.7681,20.6651,20.74,522256.0
2019-05-29 10:00:00,22.15,22.27,22.13,22.16,1544416.0,20.74,20.8524,20.7213,20.7494,1544416.0
2019-05-29 11:00:00,22.16,22.19,21.96,22.01,880016.0,20.7494,20.7775,20.5621,20.6089,880016.0
2019-05-29 12:00:00,22.01,22.06,21.99,22.0,1393452.0,20.6089,20.6557,20.5902,20.5996,1393452.0
2019-05-29 13:00:00,22.0,22.07,21.97,21.98,1004140.0,20.5996,20.6651,20.5715,20.5808,1004140.0
2019-05-29 14:00:00,21.99,22.0,21.86,21.9,338256.0,20.5902,20.5996,20.4685,20.5059,338256.0
2019-05-29 15:00:00,21.89,22.0,21.85,21.91,1474344.0,20.4966,20.5996,20.4591,20.5153,1474344.0
2019-05-30 09:30:00,21.97,22.13,21.92,22.07,157060.0,20.5715,20.7213,20.5246,20.6651,157060.0
2019-05-30 10:00:00,22.07,22.11,22.01,22.04,368528.0,20.6651,20.7026,20.6089,20.637,368528.0
2019-05-30 11:00:00,22.03,22.06,21.99,22.01,227612.0,20.6276,20.6557,20.5902,20.6089,227612.0
2019-05-30 12:00:00,22.01,22.07,21.98,22.05,248232.0,20.6089,20.6651,20.5808,20.6464,248232.0
2019-05-30 13:00:00,22.05,22.07,22.02,22.06,176552.0,20.6464,20.6651,20.6183,20.6557,176552.0
2019-05-30 14:00:00,22.06,22.08,21.97,22.04,1018044.0,20.6557,20.6745,20.5715,20.637,1018044.0
2019-05-30 15:00:00,22.04,22.14,21.99,22.13,730676.0,20.637,20.7306,20.5902,20.7213,730676.0
2019-05-31 09:30:00,21.93,22.03,21.89,21.94,993204.0,20.534,20.6276,20.4966,20.5434,993204.0
2019-05-31 10:00:00,21.94,22.0,21.85,21.93,801288.0,20.5434,20.5996,20.4591,20.534,801288.0
2019-05-31 11:00:00,21.93,21.97,21.9,21.94,382484.0,20.534,20.5715,20.5059,20.5434,382484.0
2019-05-31 12:00:00,21.93,21.95,21.83,21.84,178464.0,20.534,20.5527,20.4404,20.4497,178464.0
2019-05-31 13:00:00,21.84,21.95,21.83,21.93,210484.0,20.4497,20.5527,20.4404,20.534,210484.0
2019-05-31 14:00:00,21.93,21.93,21.8,21.84,296200.0,20.534,20.534,20.4123,20.4497,296200.0
2019-05-31 15:00:00,21.83,21.83,21.71,21.75,1004776.0,20.4404,20.4404,20.328,20.3655,1004776.0
2019-06-03 09:30:00,21.8,21.9,21.75,21.84,276908.0,20.4123,20.5059,20.3655,20.4497,276908.0
2019-06-03 10:00:00,21.83,21.94,21.78,21.92,355864.0,20.4404,20.5434,20.3936,20.5246,355864.0
2019-06-03 11:00:00,21.92,21.97,21.83,21.83,522660.0,20.5246,20.5715,20.4404,20.4404,522660.0
2019-06-03 12:00:00,21.84,21.85,21.74,21.79,335828.0,20.4497,20.4591,20.3561,20.4029,335828.0
2019-06-03 13:00:00,21.79,21.9,21.71,21.84,464744.0,20.4029,20.5059,20.328,20.4497,464744.0
2019-06-03 14:00:00,21.84,21.85,21.68,21.7,512652.0,20.4497,20.4591,20.2999,20.3187,512652.0
2019-06-03 15:00:00,21.71,21.81,21.65,21.78,773008.0,20.328,20.4216,20.2718,20.3936,773008.0
2019-06-04 09:30:00,22.08,22.17,21.93,22.0,540544.0,20.6745,20.7587,20.534,20.5996,540544.0
2019-06-04 10:00:00,22.0,22.19,21.99,22.15,1364692.0,20.5996,20.7775,20.5902,20.74,1364692.0
2019-06-04 11:00:00,22.15,22.24,22.14,22.22,801576.0,20.74,20.8243,20.7306,20.8056,801576.0
2019-06-04 12:00:00,22.22,22.27,22.18,22.24,555084.0,20.8056,20.8524,20.7681,20.8243,555084.0
2019-06-04 13:00:00,22.24,22.27,22.23,22.26,469992.0,20.8243,20.8524,20.8149,20.843,469992.0
2019-06-04 14:00:00,22.26,22.27,22.18,22.21,554208.0,20.843,20.8524,20.7681,20.7962,554208.0
2019-06-04 15:00:00,22.21,22.43,22.21,22.4,956564.0,20.7962,21.0022,20.7962,20.9741,956564.0
2019-06-05 09:30:00,22.59,22.71,22.47,22.55,466948.0,21.152,21.2644,21.0396,21.1145,466948.0
2019-06-05 10:00:00,22.57,22.57,22.29,22.32,294136.0,21.1333,21.1333,20.8711,20.8992,294136.0
2019-06-05 11:00:00,22.32,22.54,22.31,22.54,338108.0,20.8992,21.1052,20.8898,21.1052,338108.0
2019-06-05 12:00:00,22.54,22.59,22.5,22.55,161976.0,21.1052,21.152,21.0677,21.1145,161976.0
2019-06-05 13:00:00,22.56,22.65,22.56,22.64,189312.0,21.1239,21.2082,21.1239,21.1988,189312.0
2019-06-05 14:00:00,22.64,22.66,22.58,22.65,282160.0,21.1988,21.2175,21.1426,21.2082,282160.0
2019-06-05 15:00:00,22.65,22.72,22.61,22.7,889088.0,21.2082,21.2737,21.1707,21.255,889088.0
2019-06-06 09:30:00,22.82,22.84,22.63,22.65,105352.0,21.3674,21.3861,21.1895,21.2082,105352.0
2019-06-06 10:00:00,22.67,22.74,22.63,22.71,219552.0,21.2269,21.2924,21.1895,21.2644,219552.0
2019-06-06 11:00:00,22.71,22.86,22.68,22.81,549484.0,21.2644,21.4048,21.2363,21.358,549484.0
2019-06-06 12:00:00,22.81,22.86,22.79,22.85,362424.0,21.358,21.4048,21.3393,21.3954,362424.0
2019-06-06 13:00:00,22.85,22.93,22.83,22.89,390544.0,21.3954,21.4704,21.3767,21.4329,390544.0
2019-06-06 14:00:00,22.89,23.02,22.88,22.97,398628.0,21.4329,21.5546,21.4235,21.5078,398628.0
2019-06-06 15:00:00,22.97,23.07,22.95,22.98,880148.0,21.5078,21.6014,21.4891,21.5172,880148.0
2019-06-07 09:30:00,23.14,23.14,23.02,23.04,176132.0,21.667,21.667,21.5546,21.5734,176132.0
2019-06-07 10:00:00,23.04,23.22,23.0,23.22,752624.0,21.5734,21.7419,21.5359,21.7419,752624.0
2019-06-07 11:00:00,23.22,23.34,23.21,23.33,450632.0,21.7419,21.8543,21.7325,21.8449,450632.0
2019-06-07 12:00:00,23.33,23.34,23.26,23.28,276560.0,21.8449,21.8543,21.7793,21.7981,276560.0
2019-06-07 13:00:00,23.28,23.3,23.25,23.27,141600.0,21.7981,21.8168,21.77,21.7887,141600.0
2019-06-07 14:00:00,23.27,23.31,23.25,23.26,229432.0,21.7887,21.8262,21.77,21.7793,229432.0
2019-06-07 15:00:00,23.26,23.32,23.25,23.29,643456.0,21.7793,21.8355,21.77,21.8074,643456.0
2019-06-10 09:30:00,23.43,23.63,23.43,23.63,277816.0,21.9385,22.1258,21.9385,22.1258,277816.0
2019-06-10 10:00:00,23.64,23.77,23.62,23.73,625500.0,22.1352,22.2569,22.1164,22.2194,625500.0
2019-06-10 11:00:00,23.73,23.8,23.71,23.79,310628.0,22.2194,22.285,22.2007,22.2756,310628.0
2019-06-10 12:00:00,23.79,23.79,23.69,23.71,298044.0,22.2756,22.2756,22.182,22.2007,298044.0
2019-06-10 13:00:00,23.72,23.74,23.66,23.67,164180.0,22.2101,22.2288,22.1539,22.1632,164180.0
2019-06-10 14:00:00,23.66,23.67,23.6,23.67,294548.0,22.1539,22.1632,22.0977,22.1632,294548.0
2019-06-10 15:00:00,23.67,23.67,23.54,23.54,777328.0,22.1632,22.1632,22.0415,22.0415,777328.0
2019-06-11 09:30:00,23.93,24.25,23.83,24.0,794800.0,22.4067,22.7063,22.3131,22.4722,794800.0
2019-06-11 10:00:00,24.01,24.05,23.9,23.94,781972.0,22.4816,22.5191,22.3786,22.4161,781972.0
2019-06-11 11:00:00,23.94,23.98,23.87,23.93,483668.0,22.4161,22.4535,22.3505,22.4067,483668.0
2019-06-11 12:00:00,23.92,23.93,23.85,23.88,858324.0,22.3973,22.4067,22.3318,22.3599,858324.0
2019-06-11 13:00:00,23.87,23.94,23.8,23.94,323592.0,22.3505,22.4161,22.285,22.4161,323592.0
2019-06-11 14:00:00,23.94,23.98,23.83,23.9,280800.0,22.4161,22.4535,22.3131,22.3786,280800.0
2019-06-11 15:00:00,23.89,23.92,23.84,23.89,1123048.0,22.3692,22.3973,22.3224,22.3692,1123048.0
2019-06-12 09:30:00,23.85,23.99,23.74,23.83,272036.0,22.3318,22.4629,22.2288,22.3131,272036.0
2019-06-12 10:00:00,23.82,23.82,23.54,23.56,475360.0,22.3037,22.3037,22.0415,22.0603,475360.0
2019-06-12 11:00:00,23.55,23.68,23.55,23.68,615228.0,22.0509,22.1726,22.0509,22.1726,615228.0
2019-06-12 12:00:00,23.68,23.77,23.67,23.74,263220.0,22.1726,22.2569,22.1632,22.2288,263220.0
2019-06-12 13:00:00,23.74,23.76,23.7,23.75,185624.0,22.2288,22.2475,22.1913,22.2382,185624.0
2019-06-12 14:00:00,23.75,23.82,23.72,23.79,229224.0,22.2382,22.3037,22.2101,22.2756,229224.0
2019-06-12 15:00:00,23.78,23.89,23.75,23.87,966764.0,22.2662,22.3692,22.2382,22.3505,966764.0
2019-06-13 09:30:00,23.93,23.99,23.9,23.98,140796.0,22.4067,22.4629,22.3786,22.4535,140796.0
2019-06-13 10:00:00,23.98,24.14,23.98,24.04,468112.0,22.4535,22.6033,22.4535,22.5097,468112.0
2019-06-13 11:00:00,24.05,24.2,24.04,24.2,642776.0,22.5191,22.6595,22.5097,22.6595,642776.0
2019-06-13 12:00:00,24.2,24.22,24.11,24.22,296884.0,22.6595,22.6782,22.5752,22.6782,296884.0
2019-06-13 13:00:00,24.22,24.26,24.19,24.23,377900.0,22.6782,22.7157,22.6501,22.6876,377900.0
2019-06-13 14:00:00,24.23,24.26,24.19,24.2,502080.0,22.6876,22.7157,22.6501,22.6595,502080.0
2019-06-13 15:00:00,24.2,24.24,24.13,24.23,1305884.0,22.6595,22.697,22.594,22.6876,1305884.0
2019-06-14 09:30:00,23.89,24.05,23.38,23.38,711956.0,22.3692,22.5191,21.8917,21.8917,711956.0
2019-06-14 10:00:00,23.39,23.42,23.28,23.35,526780.0,21.9011,21.9292,21.7981,21.8636,526780.0
2019-06-14 11:00:00,23.35,23.4,23.3,23.34,339544.0,21.8636,21.9104,21.8168,21.8543,339544.0
2019-06-14 12:00:00,23.33,23.4,23.32,23.4,472188.0,21.8449,21.9104,21.8355,21.9104,472188.0
2019-06-14 13:00:00,23.39,23.44,23.38,23.42,214892.0,21.9011,21.9479,21.8917,21.9292,214892.0
2019-06-14 14:00:00,23.42,23.55,23.41,23.55,313964.0,21.9292,22.0509,21.9198,22.0509,313964.0
2019-06-14 15:00:00,23.55,23.6,23.54,23.57,1718384.0,22.0509,22.0977,22.0415,22.0696,1718384.0
2019-06-17 09:30:00,23.5,23.5,23.24,23.36,260124.0,22.0041,22.0041,21.7606,21.873,260124.0
2019-06-17 10:00:00,23.35,23.53,23.35,23.51,413312.0,21.8636,22.0322,21.8636,22.0134,413312.0
2019-06-17 11:00:00,23.51,23.53,23.46,23.49,505876.0,22.0134,22.0322,21.9666,21.9947,505876.0
2019-06-17 12:00:00,23.49,23.52,23.47,23.49,530052.0,21.9947,22.0228,21.976,21.9947,530052.0
2019-06-17 13:00:00,23.49,23.5,23.44,23.46,401680.0,21.9947,22.0041,21.9479,21.9666,401680.0
2019-06-17 14:00:00,23.46,23.5,23.42,23.42,333684.0,21.9666,22.0041,21.9292,21.9292,333684.0
2019-06-17 15:00:00,23.42,23.46,23.35,23.38,906700.0,21.9292,21.9666,21.8636,21.8917,906700.0
2019-06-18 09:30:00,23.35,23.56,23.27,23.52,1504752.0,21.9171,22.1142,21.842,22.0766,1504752.0
2019-06-18 10:00:00,23.52,23.61,23.48,23.57,1669108.0,22.0766,22.1611,22.0391,22.1236,1669108.0
2019-06-18 11:00:00,23.57,23.6,23.5,23.51,1686060.0,22.1236,22.1517,22.0579,22.0672,1686060.0
2019-06-18 12:00:00,23.52,23.55,23.5,23.51,594312.0,22.0766,22.1048,22.0579,22.0672,594312.0
2019-06-18 13:00:00,23.51,23.51,23.46,23.5,358512.0,22.0672,22.0672,22.0203,22.0579,358512.0
2019-06-18 14:00:00,23.5,23.57,23.48,23.54,967528.0,22.0579,22.1236,22.0391,22.0954,967528.0
2019-06-18 15:00:00,23.54,23.55,23.49,23.52,1373956.0,22.0954,22.1048,22.0485,22.0766,1373956.0
2019-06-19 09:30:00,23.68,23.68,23.62,23.65,322184.0,22.2268,22.2268,22.1705,22.1986,322184.0
2019-06-19 10:00:00,23.64,23.72,23.59,23.59,513164.0,22.1893,22.2644,22.1423,22.1423,513164.0
2019-06-19 11:00:00,23.6,23.63,23.58,23.61,271588.0,22.1517,22.1799,22.1329,22.1611,271588.0
2019-06-19 12:00:00,23.61,23.61,23.59,23.59,174288.0,22.1611,22.1611,22.1423,22.1423,174288.0
2019-06-19 13:00:00,23.59,23.59,23.54,23.55,247144.0,22.1423,22.1423,22.0954,22.1048,247144.0
2019-06-19 14:00:00,23.55,23.63,23.5,23.59,614412.0,22.1048,22.1799,22.0579,22.1423,614412.0
2019-06-19 15:00:00,23.59,23.65,23.58,23.6,1210032.0,22.1423,22.1986,22.1329,22.1517,1210032.0
2019-06-20 09:30:00,24.0,24.03,23.84,23.99,705212.0,22.5272,22.5553,22.377,22.5178,705212.0
2019-06-20 10:00:00,23.99,24.03,23.96,23.96,732496.0,22.5178,22.5553,22.4896,22.4896,732496.0
2019-06-20 11:00:00,23.97,24.0,23.92,23.94,373964.0,22.499,22.5272,22.4521,22.4709,373964.0
2019-06-20 12:00:00,23.95,23.96,23.84,23.92,374668.0,22.4802,22.4896,22.377,22.4521,374668.0
2019-06-20 13:00:00,23.92,23.93,23.88,23.9,245900.0,22.4521,22.4615,22.4145,22.4333,245900.0
2019-06-20 14:00:00,23.89,23.96,23.89,23.94,419048.0,22.4239,22.4896,22.4239,22.4709,419048.0
2019-06-20 15:00:00,23.94,24.02,23.92,23.97,1227228.0,22.4709,22.5459,22.4521,22.499,1227228.0
2019-06-21 09:30:00,24.0,24.03,23.93,23.96,934800.0,22.5272,22.5553,22.4615,22.4896,934800.0
2019-06-21 10:00:00,23.96,23.99,23.91,23.93,579896.0,22.4896,22.5178,22.4427,22.4615,579896.0
2019-06-21 11:00:00,23.93,24.0,23.9,23.91,533716.0,22.4615,22.5272,22.4333,22.4427,533716.0
2019-06-21 12:00:00,23.91,23.93,23.86,23.88,95076.0,22.4427,22.4615,22.3958,22.4145,95076.0
2019-06-21 13:00:00,23.87,23.87,23.77,23.77,121832.0,22.4051,22.4051,22.3113,22.3113,121832.0
2019-06-21 14:00:00,23.78,23.85,23.75,23.83,649964.0,22.3207,22.3864,22.2925,22.3676,649964.0
2019-06-21 15:00:00,23.83,23.91,23.83,23.87,1751160.0,22.3676,22.4427,22.3676,22.4051,1751160.0
2019-06-24 09:30:00,23.9,23.95,23.88,23.91,173644.0,22.4333,22.4802,22.4145,22.4427,173644.0
2019-06-24 10:00:00,23.92,23.96,23.89,23.93,253872.0,22.4521,22.4896,22.4239,22.4615,253872.0
2019-06-24 11:00:00,23.93,23.95,23.9,23.91,347480.0,22.4615,22.4802,22.4333,22.4427,347480.0
2019-06-24 12:00:00,23.91,23.93,23.9,23.91,270584.0,22.4427,22.4615,22.4333,22.4427,270584.0
2019-06-24 13:00:00,23.92,23.92,23.89,23.9,237220.0,22.4521,22.4521,22.4239,22.4333,237220.0
2019-06-24 14:00:00,23.9,23.91,23.89,23.91,318676.0,22.4333,22.4427,22.4239,22.4427,318676.0
2019-06-24 15:00:00,23.91,23.91,23.89,23.91,802208.0,22.4427,22.4427,22.4239,22.4427,802208.0
2019-06-25 09:30:00,23.78,23.91,23.78,23.89,109516.0,22.3207,22.4427,22.3207,22.4239,109516.0
2019-06-25 10:00:00,23.88,23.9,23.84,23.85,312208.0,22.4145,22.4333,22.377,22.3864,312208.0
2019-06-25 11:00:00,23.85,23.85,23.79,23.8,498040.0,22.3864,22.3864,22.3301,22.3394,498040.0
2019-06-25 12:00:00,23.81,23.84,23.8,23.81,210684.0,22.3488,22.377,22.3394,22.3488,210684.0
2019-06-25 13:00:00,23.81,23.84,23.76,23.8,212408.0,22.3488,22.377,22.3019,22.3394,212408.0
2019-06-25 14:00:00,23.8,23.81,23.73,23.77,224752.0,22.3394,22.3488,22.2737,22.3113,224752.0
2019-06-25 15:00:00,23.77,23.78,23.7,23.7,657876.0,22.3113,22.3207,22.2456,22.2456,657876.0
2019-06-26 09:30:00,23.89,23.89,23.78,23.87,699224.0,22.4239,22.4239,22.3207,22.4051,699224.0
2019-06-26 10:00:00,23.87,23.93,23.78,23.85,548176.0,22.4051,22.4615,22.3207,22.3864,548176.0
2019-06-26 11:00:00,23.85,23.9,23.83,23.88,364312.0,22.3864,22.4333,22.3676,22.4145,364312.0
2019-06-26 12:00:00,23.88,23.9,23.85,23.87,340464.0,22.4145,22.4333,22.3864,22.4051,340464.0
2019-06-26 13:00:00,23.87,23.87,23.82,23.84,209324.0,22.4051,22.4051,22.3582,22.377,209324.0
2019-06-26 14:00:00,23.85,23.87,23.82,23.86,346612.0,22.3864,22.4051,22.3582,22.3958,346612.0
2019-06-26 15:00:00,23.86,23.88,23.84,23.85,922016.0,22.3958,22.4145,22.377,22.3864,922016.0
2019-06-27 09:30:00,23.97,24.04,23.92,23.94,267128.0,22.499,22.5647,22.4521,22.4709,267128.0
2019-06-27 10:00:00,23.94,23.95,23.84,23.88,657136.0,22.4709,22.4802,22.377,22.4145,657136.0
2019-06-27 11:00:00,23.89,23.91,23.81,23.82,151288.0,22.4239,22.4427,22.3488,22.3582,151288.0
2019-06-27 12:00:00,23.82,23.88,23.81,23.85,188352.0,22.3582,22.4145,22.3488,22.3864,188352.0
2019-06-27 13:00:00,23.85,23.93,23.85,23.91,356296.0,22.3864,22.4615,22.3864,22.4427,356296.0
2019-06-27 14:00:00,23.91,23.92,23.89,23.9,217896.0,22.4427,22.4521,22.4239,22.4333,217896.0
2019-06-27 15:00:00,23.9,23.93,23.9,23.91,802032.0,22.4333,22.4615,22.4333,22.4427,802032.0
2019-06-28 09:30:00,24.0,24.0,23.85,23.86,251324.0,22.5272,22.5272,22.3864,22.3958,251324.0
2019-06-28 10:00:00,23.85,23.89,23.81,23.86,507972.0,22.3864,22.4239,22.3488,22.3958,507972.0
2019-06-28 11:00:00,23.86,24.03,23.86,24.0,701456.0,22.3958,22.5553,22.3958,22.5272,701456.0
2019-06-28 12:00:00,24.0,24.08,23.99,24.05,355360.0,22.5272,22.6023,22.5178,22.5741,355360.0
2019-06-28 13:00:00,24.04,24.04,23.97,23.97,230180.0,22.5647,22.5647,22.499,22.499,230180.0
2019-06-28 14:00:00,23.97,23.99,23.89,23.9,381984.0,22.499,22.5178,22.4239,22.4333,381984.0
2019-06-28 15:00:00,23.89,24.0,23.86,23.98,1293500.0,22.4239,22.5272,22.3958,22.5084,1293500.0
2019-07-01 09:30:00,24.41,24.59,24.26,24.27,444220.0,22.912,23.081,22.7712,22.7806,444220.0
2019-07-01 10:00:00,24.27,24.43,24.27,24.39,246476.0,22.7806,22.9308,22.7806,22.8932,246476.0
2019-07-01 11:00:00,24.4,24.45,24.36,24.41,327856.0,22.9026,22.9496,22.8651,22.912,327856.0
2019-07-01 12:00:00,24.41,24.45,24.36,24.36,201500.0,22.912,22.9496,22.8651,22.8651,201500.0
2019-07-01 13:00:00,24.36,24.4,24.35,24.36,559516.0,22.8651,22.9026,22.8557,22.8651,559516.0
2019-07-01 14:00:00,24.37,24.37,24.26,24.31,437956.0,22.8745,22.8745,22.7712,22.8181,437956.0
2019-07-01 15:00:00,24.31,24.5,24.31,24.47,1461808.0,22.8181,22.9965,22.8181,22.9683,1461808.0
2019-07-02 09:30:00,24.48,24.48,24.34,24.42,145196.0,22.9777,22.9777,22.8463,22.9214,145196.0
2019-07-02 10:00:00,24.41,24.53,24.41,24.52,201428.0,22.912,23.0246,22.912,23.0153,201428.0
2019-07-02 11:00:00,24.52,24.57,24.47,24.54,246952.0,23.0153,23.0622,22.9683,23.034,246952.0
2019-07-02 12:00:00,24.54,24.6,24.52,24.55,306944.0,23.034,23.0903,23.0153,23.0434,306944.0
2019-07-02 13:00:00,24.55,24.59,24.51,24.57,400508.0,23.0434,23.081,23.0059,23.0622,400508.0
2019-07-02 14:00:00,24.58,24.63,24.55,24.59,419608.0,23.0716,23.1185,23.0434,23.081,419608.0
2019-07-02 15:00:00,24.59,24.61,24.54,24.6,972216.0,23.081,23.0997,23.034,23.0903,972216.0
2019-07-03 09:30:00,24.74,24.75,24.49,24.52,197836.0,23.2218,23.2311,22.9871,23.0153,197836.0
2019-07-03 10:00:00,24.52,24.71,24.46,24.7,262072.0,23.0153,23.1936,22.9589,23.1842,262072.0
2019-07-03 11:00:00,24.7,24.76,24.62,24.75,273352.0,23.1842,23.2405,23.1091,23.2311,273352.0
2019-07-03 12:00:00,24.75,24.81,24.75,24.8,589580.0,23.2311,23.2875,23.2311,23.2781,589580.0
2019-07-05 09:30:00,24.54,24.54,24.38,24.46,279724.0,23.034,23.034,22.8838,22.9589,279724.0
2019-07-05 10:00:00,24.47,24.47,24.19,24.31,362176.0,22.9683,22.9683,22.7055,22.8181,362176.0
2019-07-05 11:00:00,24.3,24.5,24.28,24.5,162180.0,22.8088,22.9965,22.79,22.9965,162180.0
2019-07-05 12:00:00,24.49,24.54,24.46,24.52,150344.0,22.9871,23.034,22.9589,23.0153,150344.0
2019-07-05 13:00:00,24.52,24.57,24.49,24.54,109660.0,23.0153,23.0622,22.9871,23.034,109660.0
2019-07-05 14:00:00,24.53,24.6,24.51,24.58,170964.0,23.0246,23.0903,23.0059,23.0716,170964.0
2019-07-05 15:00:00,24.58,24.58,24.5,24.58,730580.0,23.0716,23.0716,22.9965,23.0716,730580.0
2019-07-08 09:30:00,24.43,24.5,24.33,24.37,113952.0,22.9308,22.9965,22.8369,22.8745,113952.0
2019-07-08 10:00:00,24.37,24.46,24.35,24.37,282788.0,22.8745,22.9589,22.8557,22.8745,282788.0
2019-07-08 11:00:00,24.38,24.45,24.36,24.44,292596.0,22.8838,22.9496,22.8651,22.9402,292596.0
2019-07-08 12:00:00,24.45,24.47,24.37,24.39,258640.0,22.9496,22.9683,22.8745,22.8932,258640.0
2019-07-08 13:00:00,24.4,24.42,24.34,24.38,282004.0,22.9026,22.9214,22.8463,22.8838,282004.0
2019-07-08 14:00:00,24.38,24.41,24.34,24.34,478344.0,22.8838,22.912,22.8463,22.8463,478344.0
2019-07-08 15:00:00,24.34,24.42,24.34,24.39,701460.0,22.8463,22.9214,22.8463,22.8932,701460.0
2019-07-09 09:30:00,24.24,24.3,24.18,24.24,212168.0,22.7524,22.8088,22.6961,22.7524,212168.0
2019-07-09 10:00:00,24.25,24.38,24.25,24.34,268628.0,22.7618,22.8838,22.7618,22.8463,268628.0
2019-07-09 11:00:00,24.34,24.39,24.25,24.29,263036.0,22.8463,22.8932,22.7618,22.7994,263036.0
2019-07-09 12:00:00,24.28,24.32,24.23,24.23,222920.0,22.79,22.8275,22.7431,22.7431,222920.0
2019-07-09 13:00:00,24.23,24.31,24.23,24.31,171484.0,22.7431,22.8181,22.7431,22.8181,171484.0
2019-07-09 14:00:00,24.31,24.36,24.28,24.34,236680.0,22.8181,22.8651,22.79,22.8463,236680.0
2019-07-09 15:00:00,24.33,24.43,24.33,24.4,963388.0,22.8369,22.9308,22.8369,22.9026,963388.0
2019-07-10 09:30:00,24.51,24.58,24.5,24.57,141388.0,23.0059,23.0716,22.9965,23.0622,141388.0
2019-07-10 10:00:00,24.57,24.61,24.47,24.48,286120.0,23.0622,23.0997,22.9683,22.9777,286120.0
2019-07-10 11:00:00,24.47,24.52,24.4,24.5,344844.0,22.9683,23.0153,22.9026,22.9965,344844.0
2019-07-10 12:00:00,24.5,24.5,24.42,24.42,300888.0,22.9965,22.9965,22.9214,22.9214,300888.0
2019-07-10 13:00:00,24.42,24.47,24.42,24.43,201608.0,22.9214,22.9683,22.9214,22.9308,201608.0
2019-07-10 14:00:00,24.44,24.46,24.36,24.38,264940.0,22.9402,22.9589,22.8651,22.8838,264940.0
2019-07-10 15:00:00,24.38,24.41,24.35,24.38,935592.0,22.8838,22.912,22.8557,22.8838,935592.0
2019-07-11 09:30:00,24.33,24.51,24.19,24.2,117152.0,22.8369,23.0059,22.7055,22.7149,117152.0
2019-07-11 10:00:00,24.21,24.24,24.12,24.2,674432.0,22.7243,22.7524,22.6398,22.7149,674432.0
2019-07-11 11:00:00,24.2,24.3,24.2,24.28,365028.0,22.7149,22.8088,22.7149,22.79,365028.0
2019-07-11 12:00:00,24.28,24.31,24.27,24.29,190608.0,22.79,22.8181,22.7806,22.7994,190608.0
2019-07-11 13:00:00,24.28,24.3,24.2,24.23,480028.0,22.79,22.8088,22.7149,22.7431,480028.0
2019-07-11 14:00:00,24.23,24.25,24.2,24.21,161440.0,22.7431,22.7618,22.7149,22.7243,161440.0
2019-07-11 15:00:00,24.21,24.26,24.18,24.23,765668.0,22.7243,22.7712,22.6961,22.7431,765668.0
2019-07-12 09:30:00,24.37,24.48,24.37,24.39,228660.0,22.8745,22.9777,22.8745,22.8932,228660.0
2019-07-12 10:00:00,24.37,24.5,24.37,24.47,362432.0,22.8745,22.9965,22.8745,22.9683,362432.0
2019-07-12 11:00:00,24.46,24.68,24.45,24.67,409900.0,22.9589,23.1654,22.9496,23.1561,409900.0
2019-07-12 12:00:00,24.67,24.71,24.62,24.7,257852.0,23.1561,23.1936,23.1091,23.1842,257852.0
2019-07-12 13:00:00,24.7,24.71,24.63,24.64,126612.0,23.1842,23.1936,23.1185,23.1279,126612.0
2019-07-12 14:00:00,24.64,24.73,24.64,24.73,207792.0,23.1279,23.2124,23.1279,23.2124,207792.0
2019-07-12 15:00:00,24.73,24.77,24.7,24.76,426464.0,23.2124,23.2499,23.1842,23.2405,426464.0
2019-07-15 09:30:00,24.77,24.83,24.6,24.6,154628.0,23.2499,23.3062,23.0903,23.0903,154628.0
2019-07-15 10:00:00,24.6,24.66,24.56,24.57,247304.0,23.0903,23.1467,23.0528,23.0622,247304.0
2019-07-15 11:00:00,24.56,24.59,24.52,24.55,132792.0,23.0528,23.081,23.0153,23.0434,132792.0
2019-07-15 12:00:00,24.56,24.63,24.55,24.63,163888.0,23.0528,23.1185,23.0434,23.1185,163888.0
2019-07-15 13:00:00,24.63,24.68,24.59,24.66,137356.0,23.1185,23.1654,23.081,23.1467,137356.0
2019-07-15 14:00:00,24.65,24.71,24.65,24.68,168600.0,23.1373,23.1936,23.1373,23.1654,168600.0
2019-07-15 15:00:00,24.68,24.75,24.67,24.75,506948.0,23.1654,23.2311,23.1561,23.2311,506948.0
2019-07-16 09:30:00,24.62,24.62,24.41,24.49,355336.0,23.1091,23.1091,22.912,22.9871,355336.0
2019-07-16 10:00:00,24.49,24.6,24.49,24.57,265300.0,22.9871,23.0903,22.9871,23.0622,265300.0
2019-07-16 11:00:00,24.57,24.57,24.42,24.43,351756.0,23.0622,23.0622,22.9214,22.9308,351756.0
2019-07-16 12:00:00,24.43,24.44,24.33,24.42,354776.0,22.9308,22.9402,22.8369,22.9214,354776.0
2019-07-16 13:00:00,24.42,24.51,24.42,24.43,342664.0,22.9214,23.0059,22.9214,22.9308,342664.0
2019-07-16 14:00:00,24.43,24.49,24.43,24.46,302660.0,22.9308,22.9871,22.9308,22.9589,302660.0
2019-07-16 15:00:00,24.46,24.51,24.46,24.47,718300.0,22.9589,23.0059,22.9589,22.9683,718300.0
2019-07-17 09:30:00,24.49,24.54,24.34,24.46,165640.0,22.9871,23.034,22.8463,22.9589,165640.0
2019-07-17 10:00:00,24.45,24.49,24.35,24.37,435316.0,22.9496,22.9871,22.8557,22.8745,435316.0
2019-07-17 11:00:00,24.37,24.47,24.37,24.44,454344.0,22.8745,22.9683,22.8745,22.9402,454344.0
2019-07-17 12:00:00,24.44,24.47,24.41,24.43,541476.0,22.9402,22.9683,22.912,22.9308,541476.0
2019-07-17 13:00:00,24.43,24.46,24.4,24.4,112948.0,22.9308,22.9589,22.9026,22.9026,112948.0
2019-07-17 14:00:00,24.39,24.39,24.29,24.33,237652.0,22.8932,22.8932,22.7994,22.8369,237652.0
2019-07-17 15:00:00,24.33,24.33,24.24,24.25,740516.0,22.8369,22.8369,22.7524,22.7618,740516.0
2019-07-18 09:30:00,24.25,24.26,24.1,24.11,365404.0,22.7618,22.7712,22.621,22.6304,365404.0
2019-07-18 10:00:00,24.11,24.18,24.08,24.11,501152.0,22.6304,22.6961,22.6023,22.6304,501152.0
2019-07-18 11:00:00,24.11,24.12,23.99,24.02,583940.0,22.6304,22.6398,22.5178,22.5459,583940.0
2019-07-18 12:00:00,24.02,24.14,24.0,24.14,1535252.0,22.5459,22.6586,22.5272,22.6586,1535252.0
2019-07-18 13:00:00,24.13,24.16,24.08,24.1,502120.0,22.6492,22.6773,22.6023,22.621,502120.0
2019-07-18 14:00:00,24.1,24.2,24.09,24.2,1204100.0,22.621,22.7149,22.6116,22.7149,1204100.0
2019-07-18 15:00:00,24.2,24.23,24.09,24.11,1568712.0,22.7149,22.7431,22.6116,22.6304,1568712.0
2019-07-19 09:30:00,24.3,24.44,24.28,24.32,313040.0,22.8088,22.9402,22.79,22.8275,313040.0
2019-07-19 10:00:00,24.36,24.37,24.26,24.29,874004.0,22.8651,22.8745,22.7712,22.7994,874004.0
2019-07-19 11:00:00,24.29,24.36,24.27,24.3,592648.0,22.7994,22.8651,22.7806,22.8088,592648.0
2019-07-19 12:00:00,24.3,24.44,24.3,24.39,863256.0,22.8088,22.9402,22.8088,22.8932,863256.0
2019-07-19 13:00:00,24.39,24.39,24.34,24.38,235404.0,22.8932,22.8932,22.8463,22.8838,235404.0
2019-07-19 14:00:00,24.38,24.39,24.26,24.29,443636.0,22.8838,22.8932,22.7712,22.7994,443636.0
2019-07-19 15:00:00,24.29,24.31,24.16,24.16,1469356.0,22.7994,22.8181,22.6773,22.6773,1469356.0
2019-07-22 09:30:00,24.22,24.37,24.17,24.32,210320.0,22.7337,22.8745,22.6867,22.8275,210320.0
2019-07-22 10:00:00,24.32,24.33,24.22,24.25,676312.0,22.8275,22.8369,22.7337,22.7618,676312.0
2019-07-22 11:00:00,24.25,24.4,24.24,24.37,614820.0,22.7618,22.9026,22.7524,22.8745,614820.0
2019-07-22 12:00:00,24.38,24.38,24.29,24.36,568852.0,22.8838,22.8838,22.7994,22.8651,568852.0
2019-07-22 13:00:00,24.36,24.39,24.33,24.36,364524.0,22.8651,22.8932,22.8369,22.8651,364524.0
2019-07-22 14:00:00,24.36,24.4,24.35,24.36,266148.0,22.8651,22.9026,22.8557,22.8651,266148.0
2019-07-22 15:00:00,24.36,24.4,24.28,24.29,1039892.0,22.8651,22.9026,22.79,22.7994,1039892.0
2019-07-23 09:30:00,24.46,24.47,24.26,24.42,1671684.0,22.9589,22.9683,22.7712,22.9214,1671684.0
2019-07-23 10:00:00,24.42,24.54,24.41,24.48,701552.0,22.9214,23.034,22.912,22.9777,701552.0
2019-07-23 11:00:00,24.48,24.55,24.44,24.44,642012.0,22.9777,23.0434,22.9402,22.9402,642012.0
2019-07-23 12:00:00,24.44,24.56,24.43,24.56,835812.0,22.9402,23.0528,22.9308,23.0528,835812.0
2019-07-23 13:00:00,24.56,24.6,24.52,24.6,666836.0,23.0528,23.0903,23.0153,23.0903,666836.0
2019-07-23 14:00:00,24.6,24.6,24.54,24.57,547740.0,23.0903,23.0903,23.034,23.0622,547740.0
2019-07-23 15:00:00,24.57,24.65,24.55,24.6,1589572.0,23.0622,23.1373,23.0434,23.0903,1589572.0
2019-07-24 09:30:00,23.5,23.93,23.09,23.53,3396756.0,22.0579,22.4615,21.673,22.086,3396756.0
2019-07-24 10:00:00,23.53,23.63,23.37,23.53,1888208.0,22.086,22.1799,21.9358,22.086,1888208.0
2019-07-24 11:00:00,23.52,23.53,23.22,23.24,923644.0,22.0766,22.086,21.795,21.8138,923644.0
2019-07-24 12:00:00,23.25,23.36,23.19,23.29,768556.0,21.8232,21.9264,21.7669,21.8607,768556.0
2019-07-24 13:00:00,23.29,23.32,23.08,23.09,774452.0,21.8607,21.8889,21.6636,21.673,774452.0
2019-07-24 14:00:00,23.09,23.14,23.0,23.02,1714252.0,21.673,21.7199,21.5885,21.6073,1714252.0
2019-07-24 15:00:00,23.01,23.12,22.92,23.1,2986828.0,21.5979,21.7012,21.5134,21.6824,2986828.0
2019-07-25 09:30:00,23.03,23.11,22.89,23.11,1061984.0,21.6167,21.6918,21.4853,21.6918,1061984.0
2019-07-25 10:00:00,23.11,23.28,23.04,23.19,3826708.0,21.6918,21.8514,21.6261,21.7669,3826708.0
2019-07-25 11:00:00,23.19,23.21,23.14,23.19,925608.0,21.7669,21.7856,21.7199,21.7669,925608.0
2019-07-25 12:00:00,23.19,23.2,23.11,23.13,1042280.0,21.7669,21.7763,21.6918,21.7106,1042280.0
2019-07-25 13:00:00,23.13,23.25,23.11,23.16,1385240.0,21.7106,21.8232,21.6918,21.7387,1385240.0
2019-07-25 14:00:00,23.16,23.37,23.15,23.37,777900.0,21.7387,21.9358,21.7293,21.9358,777900.0
2019-07-25 15:00:00,23.37,23.48,23.36,23.47,1895276.0,21.9358,22.0391,21.9264,22.0297,1895276.0
2019-07-26 09:30:00,23.48,23.86,23.43,23.83,521560.0,22.0391,22.3958,21.9921,22.3676,521560.0
2019-07-26 10:00:00,23.83,23.85,23.68,23.68,1166588.0,22.3676,22.3864,22.2268,22.2268,1166588.0
2019-07-26 11:00:00,23.68,23.69,23.63,23.68,529688.0,22.2268,22.2362,22.1799,22.2268,529688.0
2019-07-26 12:00:00,23.68,23.75,23.68,23.74,580228.0,22.2268,22.2925,22.2268,22.2831,580228.0
2019-07-26 13:00:00,23.74,23.75,23.7,23.71,379904.0,22.2831,22.2925,22.2456,22.255,379904.0
2019-07-26 14:00:00,23.71,23.82,23.68,23.82,460060.0,22.255,22.3582,22.2268,22.3582,460060.0
2019-07-26 15:00:00,23.81,23.83,23.77,23.82,859856.0,22.3488,22.3676,22.3113,22.3582,859856.0
2019-07-29 09:30:00,23.85,23.85,23.7,23.75,217616.0,22.3864,22.3864,22.2456,22.2925,217616.0
2019-07-29 10:00:00,23.75,23.82,23.73,23.81,443076.0,22.2925,22.3582,22.2737,22.3488,443076.0
2019-07-29 11:00:00,23.81,23.82,23.8,23.81,585824.0,22.3488,22.3582,22.3394,22.3488,585824.0
2019-07-29 12:00:00,23.81,23.86,23.81,23.85,466304.0,22.3488,22.3958,22.3488,22.3864,466304.0
2019-07-29 13:00:00,23.85,23.87,23.83,23.84,464044.0,22.3864,22.4051,22.3676,22.377,464044.0
2019-07-29 14:00:00,23.84,23.95,23.84,23.91,467820.0,22.377,22.4802,22.377,22.4427,467820.0
2019-07-29 15:00:00,23.91,24.01,23.91,23.98,1516676.0,22.4427,22.5366,22.4427,22.5084,1516676.0
2019-07-30 09:30:00,23.74,23.86,23.64,23.83,692764.0,22.2831,22.3958,22.1893,22.3676,692764.0
2019-07-30 10:00:00,23.81,23.84,23.77,23.83,507364.0,22.3488,22.377,22.3113,22.3676,507364.0
2019-07-30 11:00:00,23.83,23.87,23.78,23.79,234936.0,22.3676,22.4051,22.3207,22.3301,234936.0
2019-07-30 12:00:00,23.78,23.79,23.66,23.67,239128.0,22.3207,22.3301,22.208,22.2174,239128.0
2019-07-30 13:00:00,23.67,23.69,23.64,23.68,267508.0,22.2174,22.2362,22.1893,22.2268,267508.0
2019-07-30 14:00:00,23.68,23.75,23.68,23.73,344948.0,22.2268,22.2925,22.2268,22.2737,344948.0
2019-07-30 15:00:00,23.73,23.75,23.67,23.7,880996.0,22.2737,22.2925,22.2174,22.2456,880996.0
2019-07-31 09:30:00,23.75,23.79,23.47,23.53,263592.0,22.2925,22.3301,22.0297,22.086,263592.0
2019-07-31 10:00:00,23.53,23.54,23.46,23.5,436404.0,22.086,22.0954,22.0203,22.0579,436404.0
2019-07-31 11:00:00,23.5,23.67,23.5,23.67,260244.0,22.0579,22.2174,22.0579,22.2174,260244.0
2019-07-31 12:00:00,23.67,23.69,23.57,23.58,203928.0,22.2174,22.2362,22.1236,22.1329,203928.0
2019-07-31 13:00:00,23.58,23.61,23.56,23.6,213856.0,22.1329,22.1611,22.1142,22.1517,213856.0
2019-07-31 14:00:00,23.59,23.65,23.23,23.41,584012.0,22.1423,22.1986,21.8044,21.9734,584012.0
2019-07-31 15:00:00,23.41,23.55,23.33,23.33,843828.0,21.9734,22.1048,21.8983,21.8983,843828.0
2019-08-01 09:30:00,23.3,23.44,23.28,23.4,186884.0,21.8701,22.0015,21.8514,21.964,186884.0
2019-08-01 10:00:00,23.38,23.4,23.29,23.37,335708.0,21.9452,21.964,21.8607,21.9358,335708.0
2019-08-01 11:00:00,23.37,23.47,23.33,23.41,405632.0,21.9358,22.0297,21.8983,21.9734,405632.0
2019-08-01 12:00:00,23.42,23.44,23.36,23.36,315508.0,21.9828,22.0015,21.9264,21.9264,315508.0
2019-08-01 13:00:00,23.36,23.39,22.86,22.98,721064.0,21.9264,21.9546,21.4571,21.5698,721064.0
2019-08-01 14:00:00,22.97,22.98,22.64,22.75,716992.0,21.5604,21.5698,21.2506,21.3539,716992.0
2019-08-01 15:00:00,22.76,22.85,22.66,22.71,1642588.0,21.3633,21.4477,21.2694,21.3163,1642588.0
2019-08-02 09:30:00,22.53,22.53,22.4,22.4,358492.0,21.1474,21.1474,21.0254,21.0254,358492.0
2019-08-02 10:00:00,22.4,22.43,22.23,22.29,1351460.0,21.0254,21.0535,20.8658,20.9221,1351460.0
2019-08-02 11:00:00,22.29,22.36,22.19,22.25,772608.0,20.9221,20.9878,20.8282,20.8846,772608.0
2019-08-02 12:00:00,22.25,22.32,22.18,22.18,537940.0,20.8846,20.9503,20.8189,20.8189,537940.0
2019-08-02 13:00:00,22.18,22.24,22.15,22.23,859728.0,20.8189,20.8752,20.7907,20.8658,859728.0
2019-08-02 14:00:00,22.22,22.35,22.2,22.28,379904.0,20.8564,20.9784,20.8376,20.9127,379904.0
2019-08-02 15:00:00,22.29,22.4,22.24,22.28,1299580.0,20.9221,21.0254,20.8752,20.9127,1299580.0
2019-08-05 09:30:00,21.82,21.88,21.54,21.61,650552.0,20.481,20.5373,20.2181,20.2838,650552.0
2019-08-05 10:00:00,21.6,21.69,21.53,21.61,726856.0,20.2745,20.3589,20.2087,20.2838,726856.0
2019-08-05 11:00:00,21.61,21.72,21.55,21.68,443028.0,20.2838,20.3871,20.2275,20.3495,443028.0
2019-08-05 12:00:00,21.68,21.71,21.5,21.51,596640.0,20.3495,20.3777,20.1806,20.19,596640.0
2019-08-05 13:00:00,21.5,21.62,21.49,21.53,586924.0,20.1806,20.2932,20.1712,20.2087,586924.0
2019-08-05 14:00:00,21.53,21.54,21.35,21.38,734824.0,20.2087,20.2181,20.0398,20.068,734824.0
2019-08-05 15:00:00,21.38,21.58,21.31,21.55,1981536.0,20.068,20.2557,20.0022,20.2275,1981536.0
2019-08-06 09:30:00,21.77,21.92,21.76,21.9,909968.0,20.434,20.5748,20.4246,20.556,909968.0
2019-08-06 10:00:00,21.9,21.91,21.58,21.73,1144992.0,20.556,20.5654,20.2557,20.3965,1144992.0
2019-08-06 11:00:00,21.72,21.74,21.61,21.69,416716.0,20.3871,20.4059,20.2838,20.3589,416716.0
2019-08-06 12:00:00,21.69,21.72,21.65,21.72,468600.0,20.3589,20.3871,20.3214,20.3871,468600.0
2019-08-06 13:00:00,21.72,21.83,21.72,21.79,279740.0,20.3871,20.4903,20.3871,20.4528,279740.0
2019-08-06 14:00:00,21.79,21.91,21.75,21.81,497220.0,20.4528,20.5654,20.4152,20.4716,497220.0
2019-08-06 15:00:00,21.82,21.86,21.77,21.82,848348.0,20.481,20.5185,20.434,20.481,848348.0
2019-08-07 09:30:00,21.57,21.67,21.42,21.55,261876.0,20.2463,20.3402,20.1055,20.2275,261876.0
2019-08-07 10:00:00,21.55,21.77,21.5,21.76,384340.0,20.2275,20.434,20.1806,20.4246,384340.0
2019-08-07 11:00:00,21.75,21.8,21.67,21.7,364444.0,20.4152,20.4622,20.3402,20.3683,364444.0
2019-08-07 12:00:00,21.7,21.79,21.66,21.78,273172.0,20.3683,20.4528,20.3308,20.4434,273172.0
2019-08-07 13:00:00,21.78,21.93,21.75,21.9,296808.0,20.4434,20.5842,20.4152,20.556,296808.0
2019-08-07 14:00:00,21.91,21.96,21.86,21.93,809596.0,20.5654,20.6124,20.5185,20.5842,809596.0
2019-08-07 15:00:00,21.93,22.02,21.89,21.95,909800.0,20.5842,20.6687,20.5467,20.603,909800.0
2019-08-08 09:30:00,22.11,22.15,21.98,22.06,254728.0,20.7532,20.7907,20.6311,20.7062,254728.0
2019-08-08 10:00:00,22.07,22.19,21.99,22.16,600752.0,20.7156,20.8282,20.6405,20.8001,600752.0
2019-08-08 11:00:00,22.17,22.23,22.15,22.18,481120.0,20.8095,20.8658,20.7907,20.8189,481120.0
2019-08-08 12:00:00,22.19,22.28,22.16,22.26,447248.0,20.8282,20.9127,20.8001,20.8939,447248.0
2019-08-08 13:00:00,22.26,22.26,22.17,22.17,293968.0,20.8939,20.8939,20.8095,20.8095,293968.0
2019-08-08 14:00:00,22.17,22.22,22.11,22.18,505080.0,20.8095,20.8564,20.7532,20.8189,505080.0
2019-08-08 15:00:00,22.18,22.21,22.15,22.18,1005792.0,20.8189,20.847,20.7907,20.8189,1005792.0
2019-08-09 09:30:00,22.11,22.13,21.88,21.88,142460.0,20.7532,20.7719,20.5373,20.5373,142460.0
2019-08-09 10:00:00,21.89,21.92,21.75,21.89,287120.0,20.5467,20.5748,20.4152,20.5467,287120.0
2019-08-09 11:00:00,21.88,21.88,21.76,21.79,384340.0,20.5373,20.5373,20.4246,20.4528,384340.0
2019-08-09 12:00:00,21.79,21.93,21.78,21.82,348448.0,20.4528,20.5842,20.4434,20.481,348448.0
2019-08-09 13:00:00,21.82,21.9,21.81,21.82,544400.0,20.481,20.556,20.4716,20.481,544400.0
2019-08-09 14:00:00,21.83,21.86,21.8,21.85,560004.0,20.4903,20.5185,20.4622,20.5091,560004.0
2019-08-09 15:00:00,21.85,21.89,21.7,21.73,1449636.0,20.5091,20.5467,20.3683,20.3965,1449636.0
2019-08-12 09:30:00,21.56,21.58,21.41,21.49,427236.0,20.2369,20.2557,20.0961,20.1712,427236.0
2019-08-12 10:00:00,21.5,21.62,21.49,21.61,611144.0,20.1806,20.2932,20.1712,20.2838,611144.0
2019-08-12 11:00:00,21.61,21.63,21.47,21.62,548560.0,20.2838,20.3026,20.1524,20.2932,548560.0
2019-08-12 12:00:00,21.62,21.71,21.59,21.67,384556.0,20.2932,20.3777,20.2651,20.3402,384556.0
2019-08-12 13:00:00,21.67,21.7,21.61,21.63,357440.0,20.3402,20.3683,20.2838,20.3026,357440.0
2019-08-12 14:00:00,21.63,21.66,21.53,21.56,651544.0,20.3026,20.3308,20.2087,20.2369,651544.0
2019-08-12 15:00:00,21.55,21.6,21.5,21.52,318572.0,20.2275,20.2745,20.1806,20.1994,318572.0
2019-08-13 09:30:00,21.43,21.99,21.4,21.9,1123040.0,20.1149,20.6405,20.0867,20.556,1123040.0
2019-08-13 10:00:00,21.9,22.34,21.87,22.26,1198304.0,20.556,20.969,20.5279,20.8939,1198304.0
2019-08-13 11:00:00,22.26,22.29,22.09,22.19,645232.0,20.8939,20.9221,20.7344,20.8282,645232.0
2019-08-13 12:00:00,22.19,22.23,22.05,22.08,375408.0,20.8282,20.8658,20.6968,20.725,375408.0
2019-08-13 13:00:00,22.08,22.14,22.03,22.03,276140.0,20.725,20.7813,20.6781,20.6781,276140.0
2019-08-13 14:00:00,22.04,22.09,22.02,22.04,333520.0,20.6875,20.7344,20.6687,20.6875,333520.0
2019-08-13 15:00:00,22.03,22.05,21.93,22.01,1004560.0,20.6781,20.6968,20.5842,20.6593,1004560.0
2019-08-14 09:30:00,21.55,21.8,21.55,21.75,285348.0,20.2275,20.4622,20.2275,20.4152,285348.0
2019-08-14 10:00:00,21.74,21.74,21.47,21.47,616480.0,20.4059,20.4059,20.1524,20.1524,616480.0
2019-08-14 11:00:00,21.48,21.5,21.39,21.43,382168.0,20.1618,20.1806,20.0773,20.1149,382168.0
2019-08-14 12:00:00,21.42,21.47,21.36,21.38,255340.0,20.1055,20.1524,20.0492,20.068,255340.0
2019-08-14 13:00:00,21.38,21.54,21.35,21.49,385440.0,20.068,20.2181,20.0398,20.1712,385440.0
2019-08-14 14:00:00,21.5,21.5,21.38,21.42,316992.0,20.1806,20.1806,20.068,20.1055,316992.0
2019-08-14 15:00:00,21.42,21.5,21.31,21.32,1269412.0,20.1055,20.1806,20.0022,20.0116,1269412.0
2019-08-15 09:30:00,21.36,21.41,21.25,21.29,426192.0,20.0492,20.0961,19.9459,19.9835,426192.0
2019-08-15 10:00:00,21.29,21.32,21.14,21.21,1042156.0,19.9835,20.0116,19.8427,19.9084,1042156.0
2019-08-15 11:00:00,21.2,21.2,21.07,21.15,763872.0,19.899,19.899,19.777,19.8521,763872.0
2019-08-15 12:00:00,21.15,21.2,21.05,21.09,505652.0,19.8521,19.899,19.7582,19.7957,505652.0
2019-08-15 13:00:00,21.1,21.16,20.95,20.96,399576.0,19.8051,19.8615,19.6643,19.6737,399576.0
2019-08-15 14:00:00,20.97,21.06,20.95,21.04,609084.0,19.6831,19.7676,19.6643,19.7488,609084.0
2019-08-15 15:00:00,21.04,21.15,21.03,21.1,1219416.0,19.7488,19.8521,19.7394,19.8051,1219416.0
2019-08-16 09:30:00,21.32,21.39,21.21,21.31,389460.0,20.0116,20.0773,19.9084,20.0022,389460.0
2019-08-16 10:00:00,21.33,21.58,21.31,21.58,573416.0,20.021,20.2557,20.0022,20.2557,573416.0
2019-08-16 11:00:00,21.58,21.61,21.53,21.6,291280.0,20.2557,20.2838,20.2087,20.2745,291280.0
2019-08-16 12:00:00,21.59,21.65,21.55,21.64,213780.0,20.2651,20.3214,20.2275,20.312,213780.0
2019-08-16 13:00:00,21.64,21.7,21.63,21.66,198140.0,20.312,20.3683,20.3026,20.3308,198140.0
2019-08-16 14:00:00,21.67,21.67,21.61,21.66,350132.0,20.3402,20.3402,20.2838,20.3308,350132.0
2019-08-16 15:00:00,21.66,21.69,21.63,21.65,714548.0,20.3308,20.3589,20.3026,20.3214,714548.0
2019-08-19 09:30:00,21.93,22.01,21.85,21.9,221064.0,20.5842,20.6593,20.5091,20.556,221064.0
2019-08-19 10:00:00,21.9,22.14,21.88,22.11,546740.0,20.556,20.7813,20.5373,20.7532,546740.0
2019-08-19 11:00:00,22.11,22.2,22.09,22.1,506264.0,20.7532,20.8376,20.7344,20.7438,506264.0
2019-08-19 12:00:00,22.1,22.16,22.08,22.15,298244.0,20.7438,20.8001,20.725,20.7907,298244.0
2019-08-19 13:00:00,22.16,22.22,22.1,22.11,752760.0,20.8001,20.8564,20.7438,20.7532,752760.0
2019-08-19 14:00:00,22.11,22.15,22.08,22.09,541068.0,20.7532,20.7907,20.725,20.7344,541068.0
2019-08-19 15:00:00,22.09,22.13,22.05,22.06,1244688.0,20.7344,20.7719,20.6968,20.7062,1244688.0
2019-08-20 09:30:00,22.0,22.0,21.81,21.86,120736.0,20.6499,20.6499,20.4716,20.5185,120736.0
2019-08-20 10:00:00,21.85,21.92,21.77,21.84,323660.0,20.5091,20.5748,20.434,20.4997,323660.0
2019-08-20 11:00:00,21.84,21.87,21.69,21.7,514460.0,20.4997,20.5279,20.3589,20.3683,514460.0
2019-08-20 12:00:00,21.7,21.83,21.69,21.83,855304.0,20.3683,20.4903,20.3589,20.4903,855304.0
2019-08-20 13:00:00,21.82,21.84,21.73,21.75,354656.0,20.481,20.4997,20.3965,20.4152,354656.0
2019-08-20 14:00:00,21.75,21.77,21.7,21.76,360060.0,20.4152,20.434,20.3683,20.4246,360060.0
2019-08-20 15:00:00,21.76,21.77,21.67,21.68,795776.0,20.4246,20.434,20.3402,20.3495,795776.0
2019-08-21 09:30:00,21.89,21.94,21.86,21.89,434032.0,20.5467,20.5936,20.5185,20.5467,434032.0
2019-08-21 10:00:00,21.9,22.03,21.84,22.0,656608.0,20.556,20.6781,20.4997,20.6499,656608.0
2019-08-21 11:00:00,22.0,22.06,21.97,22.02,620292.0,20.6499,20.7062,20.6217,20.6687,620292.0
2019-08-21 12:00:00,22.02,22.06,22.0,22.05,504660.0,20.6687,20.7062,20.6499,20.6968,504660.0
2019-08-21 13:00:00,22.05,22.09,21.99,21.99,351260.0,20.6968,20.7344,20.6405,20.6405,351260.0
2019-08-21 14:00:00,21.98,22.05,21.93,21.96,561280.0,20.6311,20.6968,20.5842,20.6124,561280.0
2019-08-21 15:00:00,21.97,22.09,21.95,22.04,1044836.0,20.6217,20.7344,20.603,20.6875,1044836.0
2019-08-22 09:30:00,22.16,22.21,22.01,22.04,108756.0,20.8001,20.847,20.6593,20.6875,108756.0
2019-08-22 10:00:00,22.03,22.11,21.8,21.81,169480.0,20.6781,20.7532,20.4622,20.4716,169480.0
2019-08-22 11:00:00,21.82,21.91,21.81,21.83,119312.0,20.481,20.5654,20.4716,20.4903,119312.0
2019-08-22 12:00:00,21.82,21.95,21.82,21.89,222192.0,20.481,20.603,20.481,20.5467,222192.0
2019-08-22 13:00:00,21.89,21.94,21.88,21.92,313176.0,20.5467,20.5936,20.5373,20.5748,313176.0
2019-08-22 14:00:00,21.92,22.03,21.92,21.99,835528.0,20.5748,20.6781,20.5748,20.6405,835528.0
2019-08-22 15:00:00,21.99,22.04,21.94,21.97,586392.0,20.6405,20.6875,20.5936,20.6217,586392.0
2019-08-23 09:30:00,21.85,21.93,21.74,21.93,327752.0,20.5091,20.5842,20.4059,20.5842,327752.0
2019-08-23 10:00:00,21.93,22.18,21.89,22.07,630956.0,20.5842,20.8189,20.5467,20.7156,630956.0
2019-08-23 11:00:00,22.08,22.1,21.47,21.47,918272.0,20.725,20.7438,20.1524,20.1524,918272.0
2019-08-23 12:00:00,21.46,21.57,21.45,21.51,255196.0,20.143,20.2463,20.1337,20.19,255196.0
2019-08-23 13:00:00,21.51,21.6,21.49,21.55,173428.0,20.19,20.2745,20.1712,20.2275,173428.0
2019-08-23 14:00:00,21.54,21.55,21.39,21.44,174872.0,20.2181,20.2275,20.0773,20.1243,174872.0
2019-08-23 15:00:00,21.43,21.47,21.27,21.36,903068.0,20.1149,20.1524,19.9647,20.0492,903068.0
2019-08-26 09:30:00,21.54,21.58,21.29,21.36,231040.0,20.2181,20.2557,19.9835,20.0492,231040.0
2019-08-26 10:00:00,21.35,21.38,21.23,21.31,334152.0,20.0398,20.068,19.9272,20.0022,334152.0
2019-08-26 11:00:00,21.31,21.36,21.28,21.3,393784.0,20.0022,20.0492,19.9741,19.9929,393784.0
2019-08-26 12:00:00,21.31,21.39,21.31,21.36,228296.0,20.0022,20.0773,20.0022,20.0492,228296.0
2019-08-26 13:00:00,21.36,21.38,21.31,21.35,449492.0,20.0492,20.068,20.0022,20.0398,449492.0
2019-08-26 14:00:00,21.35,21.37,21.22,21.26,519616.0,20.0398,20.0586,19.9178,19.9553,519616.0
2019-08-26 15:00:00,21.25,21.31,21.21,21.31,808180.0,19.9459,20.0022,19.9084,20.0022,808180.0
2019-08-27 09:30:00,21.46,21.52,21.38,21.46,94684.0,20.143,20.1994,20.068,20.143,94684.0
2019-08-27 10:00:00,21.47,21.47,21.33,21.34,178944.0,20.1524,20.1524,20.021,20.0304,178944.0
2019-08-27 11:00:00,21.33,21.38,21.29,21.3,217884.0,20.021,20.068,19.9835,19.9929,217884.0
2019-08-27 12:00:00,21.3,21.32,21.19,21.21,193124.0,19.9929,20.0116,19.8896,19.9084,193124.0
2019-08-27 13:00:00,21.2,21.34,21.19,21.31,171000.0,19.899,20.0304,19.8896,20.0022,171000.0
2019-08-27 14:00:00,21.32,21.33,21.24,21.32,136912.0,20.0116,20.021,19.9365,20.0116,136912.0
2019-08-27 15:00:00,21.33,21.35,21.24,21.25,555072.0,20.021,20.0398,19.9365,19.9459,555072.0
2019-08-28 09:30:00,21.17,21.21,21.02,21.2,160424.0,19.8708,19.9084,19.73,19.899,160424.0
2019-08-28 10:00:00,21.19,21.28,21.17,21.24,197952.0,19.8896,19.9741,19.8708,19.9365,197952.0
2019-08-28 11:00:00,21.24,21.36,21.22,21.33,120220.0,19.9365,20.0492,19.9178,20.021,120220.0
2019-08-28 12:00:00,21.35,21.4,21.32,21.39,142928.0,20.0398,20.0867,20.0116,20.0773,142928.0
2019-08-28 13:00:00,21.38,21.44,21.37,21.41,211928.0,20.068,20.1243,20.0586,20.0961,211928.0
2019-08-28 14:00:00,21.42,21.44,21.4,21.43,162664.0,20.1055,20.1243,20.0867,20.1149,162664.0
2019-08-28 15:00:00,21.43,21.43,21.27,21.3,964168.0,20.1149,20.1149,19.9647,19.9929,964168.0
2019-08-29 09:30:00,21.59,21.76,21.59,21.75,359592.0,20.2651,20.4246,20.2651,20.4152,359592.0
2019-08-29 10:00:00,21.75,21.88,21.73,21.81,1250384.0,20.4152,20.5373,20.3965,20.4716,1250384.0
2019-08-29 11:00:00,21.82,21.89,21.77,21.87,153832.0,20.481,20.5467,20.434,20.5279,153832.0
2019-08-29 12:00:00,21.88,21.95,21.87,21.89,275864.0,20.5373,20.603,20.5279,20.5467,275864.0
2019-08-29 13:00:00,21.89,21.94,21.89,21.93,140952.0,20.5467,20.5936,20.5467,20.5842,140952.0
2019-08-29 14:00:00,21.93,21.95,21.9,21.92,189844.0,20.5842,20.603,20.556,20.5748,189844.0
2019-08-29 15:00:00,21.92,21.96,21.89,21.91,821744.0,20.5748,20.6124,20.5467,20.5654,821744.0
2019-08-30 09:30:00,22.08,22.13,21.98,21.99,116880.0,20.725,20.7719,20.6311,20.6405,116880.0
2019-08-30 10:00:00,21.99,22.14,21.99,22.03,186904.0,20.6405,20.7813,20.6405,20.6781,186904.0
2019-08-30 11:00:00,22.03,22.04,21.84,21.95,312468.0,20.6781,20.6875,20.4997,20.603,312468.0
2019-08-30 12:00:00,21.95,21.97,21.9,21.95,162740.0,20.603,20.6217,20.556,20.603,162740.0
2019-08-30 13:00:00,21.94,21.94,21.85,21.87,107028.0,20.5936,20.5936,20.5091,20.5279,107028.0
2019-08-30 14:00:00,21.88,21.94,21.84,21.84,179604.0,20.5373,20.5936,20.4997,20.4997,179604.0
2019-08-30 15:00:00,21.84,21.94,21.81,21.88,548928.0,20.4997,20.5936,20.4716,20.5373,548928.0
2019-09-03 09:30:00,21.58,21.67,21.51,21.61,293948.0,20.2557,20.3402,20.19,20.2838,293948.0
2019-09-03 10:00:00,21.59,21.59,21.4,21.53,312004.0,20.2651,20.2651,20.0867,20.2087,312004.0
2019-09-03 11:00:00,21.53,21.56,21.44,21.51,214760.0,20.2087,20.2369,20.1243,20.19,214760.0
2019-09-03 12:00:00,21.5,21.54,21.44,21.44,121360.0,20.1806,20.2181,20.1243,20.1243,121360.0
2019-09-03 13:00:00,21.45,21.46,21.36,21.37,136364.0,20.1337,20.143,20.0492,20.0586,136364.0
2019-09-03 14:00:00,21.36,21.39,21.34,21.37,164972.0,20.0492,20.0773,20.0304,20.0586,164972.0
2019-09-03 15:00:00,21.37,21.46,21.36,21.42,707580.0,20.0586,20.143,20.0492,20.1055,707580.0
2019-09-04 09:30:00,21.68,21.83,21.68,21.78,296692.0,20.3495,20.4903,20.3495,20.4434,296692.0
2019-09-04 10:00:00,21.78,21.79,21.63,21.71,197008.0,20.4434,20.4528,20.3026,20.3777,197008.0
2019-09-04 11:00:00,21.71,21.74,21.66,21.67,191644.0,20.3777,20.4059,20.3308,20.3402,191644.0
2019-09-04 12:00:00,21.67,21.68,21.63,21.66,183412.0,20.3402,20.3495,20.3026,20.3308,183412.0
2019-09-04 13:00:00,21.66,21.7,21.62,21.67,234648.0,20.3308,20.3683,20.2932,20.3402,234648.0
2019-09-04 14:00:00,21.67,21.73,21.66,21.71,144804.0,20.3402,20.3965,20.3308,20.3777,144804.0
2019-09-04 15:00:00,21.72,21.76,21.67,21.68,946104.0,20.3871,20.4246,20.3402,20.3495,946104.0
2019-09-05 09:30:00,21.94,22.27,21.94,22.24,419784.0,20.5936,20.9033,20.5936,20.8752,419784.0
2019-09-05 10:00:00,22.24,22.38,22.24,22.29,683772.0,20.8752,21.0066,20.8752,20.9221,683772.0
2019-09-05 11:00:00,22.29,22.34,22.19,22.34,567396.0,20.9221,20.969,20.8282,20.969,567396.0
2019-09-05 12:00:00,22.34,22.43,22.32,22.42,241440.0,20.969,21.0535,20.9503,21.0441,241440.0
2019-09-05 13:00:00,22.42,22.47,22.41,22.46,261032.0,21.0441,21.0911,21.0347,21.0817,261032.0
2019-09-05 14:00:00,22.46,22.47,22.41,22.43,192664.0,21.0817,21.0911,21.0347,21.0535,192664.0
2019-09-05 15:00:00,22.43,22.49,22.43,22.45,578616.0,21.0535,21.1098,21.0535,21.0723,578616.0
2019-09-06 09:30:00,22.5,22.56,22.32,22.36,210100.0,21.1192,21.1755,20.9503,20.9878,210100.0
2019-09-06 10:00:00,22.36,22.4,22.24,22.24,310352.0,20.9878,21.0254,20.8752,20.8752,310352.0
2019-09-06 11:00:00,22.25,22.3,22.21,22.22,223964.0,20.8846,20.9315,20.847,20.8564,223964.0
2019-09-06 12:00:00,22.23,22.34,22.21,22.34,370516.0,20.8658,20.969,20.847,20.969,370516.0
2019-09-06 13:00:00,22.34,22.36,22.28,22.31,458964.0,20.969,20.9878,20.9127,20.9409,458964.0
2019-09-06 14:00:00,22.31,22.33,22.28,22.29,325144.0,20.9409,20.9597,20.9127,20.9221,325144.0
2019-09-06 15:00:00,22.3,22.37,22.29,22.32,731340.0,20.9315,20.9972,20.9221,20.9503,731340.0
2019-09-09 09:30:00,22.49,22.49,22.25,22.25,390588.0,21.1098,21.1098,20.8846,20.8846,390588.0
2019-09-09 10:00:00,22.25,22.27,22.15,22.22,545792.0,20.8846,20.9033,20.7907,20.8564,545792.0
2019-09-09 11:00:00,22.22,22.36,22.21,22.31,580948.0,20.8564,20.9878,20.847,20.9409,580948.0
2019-09-09 12:00:00,22.31,22.33,22.2,22.21,140252.0,20.9409,20.9597,20.8376,20.847,140252.0
2019-09-09 13:00:00,22.21,22.22,22.09,22.12,464020.0,20.847,20.8564,20.7344,20.7625,464020.0
2019-09-09 14:00:00,22.11,22.18,22.08,22.17,237928.0,20.7532,20.8189,20.725,20.8095,237928.0
2019-09-09 15:00:00,22.17,22.3,22.16,22.24,1183508.0,20.8095,20.9315,20.8001,20.8752,1183508.0
2019-09-10 09:30:00,22.12,22.17,21.94,22.16,452220.0,20.7625,20.8095,20.5936,20.8001,452220.0
2019-09-10 10:00:00,22.14,22.19,22.08,22.12,310520.0,20.7813,20.8282,20.725,20.7625,310520.0
2019-09-10 11:00:00,22.13,22.25,22.09,22.18,838496.0,20.7719,20.8846,20.7344,20.8189,838496.0
2019-09-10 12:00:00,22.18,22.28,22.11,22.28,387456.0,20.8189,20.9127,20.7532,20.9127,387456.0
2019-09-10 13:00:00,22.29,22.35,22.25,22.34,284836.0,20.9221,20.9784,20.8846,20.969,284836.0
2019-09-10 14:00:00,22.34,22.37,22.29,22.33,457360.0,20.969,20.9972,20.9221,20.9597,457360.0
2019-09-10 15:00:00,22.34,22.42,22.33,22.4,674176.0,20.969,21.0441,20.9597,21.0254,674176.0
2019-09-11 09:30:00,22.49,22.49,22.25,22.36,118992.0,21.1098,21.1098,20.8846,20.9878,118992.0
2019-09-11 10:00:00,22.36,22.49,22.35,22.49,378732.0,20.9878,21.1098,20.9784,21.1098,378732.0
2019-09-11 11:00:00,22.48,22.52,22.43,22.52,360984.0,21.1004,21.138,21.0535,21.138,360984.0
2019-09-11 12:00:00,22.52,22.68,22.52,22.65,281548.0,21.138,21.2882,21.138,21.26,281548.0
2019-09-11 13:00:00,22.65,22.7,22.62,22.64,422324.0,21.26,21.3069,21.2319,21.2506,422324.0
2019-09-11 14:00:00,22.64,22.77,22.62,22.75,561176.0,21.2506,21.3727,21.2319,21.3539,561176.0
2019-09-11 15:00:00,22.75,22.88,22.75,22.87,803568.0,21.3539,21.4759,21.3539,21.4665,803568.0
2019-09-12 09:30:00,22.99,23.04,22.78,22.88,312160.0,21.5792,21.6261,21.382,21.4759,312160.0
2019-09-12 10:00:00,22.88,23.13,22.87,22.95,612492.0,21.4759,21.7106,21.4665,21.5416,612492.0
2019-09-12 11:00:00,22.94,23.17,22.92,23.14,528788.0,21.5322,21.7481,21.5134,21.7199,528788.0
2019-09-12 12:00:00,23.14,23.22,23.09,23.21,306516.0,21.7199,21.795,21.673,21.7856,306516.0
2019-09-12 13:00:00,23.21,23.29,23.18,23.28,511676.0,21.7856,21.8607,21.7575,21.8514,511676.0
2019-09-12 14:00:00,23.28,23.55,23.27,23.51,856312.0,21.8514,22.1048,21.842,22.0672,856312.0
2019-09-12 15:00:00,23.51,23.52,23.44,23.49,2401528.0,22.0672,22.0766,22.0015,22.0485,2401528.0
2019-09-13 09:30:00,23.58,23.66,23.48,23.63,553016.0,22.1329,22.208,22.0391,22.1799,553016.0
2019-09-13 10:00:00,23.62,23.76,23.61,23.66,831076.0,22.1705,22.3019,22.1611,22.208,831076.0
2019-09-13 11:00:00,23.66,23.72,23.66,23.69,947212.0,22.208,22.2644,22.208,22.2362,947212.0
2019-09-13 12:00:00,23.7,23.71,23.62,23.63,875316.0,22.2456,22.255,22.1705,22.1799,875316.0
2019-09-13 13:00:00,23.63,23.65,23.6,23.61,1087644.0,22.1799,22.1986,22.1517,22.1611,1087644.0
2019-09-13 14:00:00,23.61,23.66,23.6,23.65,563548.0,22.1611,22.208,22.1517,22.1986,563548.0
2019-09-13 15:00:00,23.65,23.7,23.64,23.68,1640828.0,22.1986,22.2456,22.1893,22.2268,1640828.0
2019-09-16 09:30:00,23.61,23.86,23.56,23.84,548044.0,22.2194,22.4547,22.1723,22.4358,548044.0
2019-09-16 10:00:00,23.85,23.94,23.72,23.75,741360.0,22.4453,22.53,22.3229,22.3511,741360.0
2019-09-16 11:00:00,23.76,23.84,23.72,23.75,596788.0,22.3606,22.4358,22.3229,22.3511,596788.0
2019-09-16 12:00:00,23.75,23.86,23.74,23.85,380404.0,22.3511,22.4547,22.3417,22.4453,380404.0
2019-09-16 13:00:00,23.85,23.9,23.82,23.86,526632.0,22.4453,22.4923,22.417,22.4547,526632.0
2019-09-16 14:00:00,23.86,23.99,23.85,23.87,590664.0,22.4547,22.577,22.4453,22.4641,590664.0
2019-09-16 15:00:00,23.87,23.9,23.75,23.76,1379920.0,22.4641,22.4923,22.3511,22.3606,1379920.0
2019-09-17 09:30:00,23.65,23.67,23.41,23.62,320064.0,22.257,22.2759,22.0312,22.2288,320064.0
2019-09-17 10:00:00,23.61,23.67,23.59,23.6,461408.0,22.2194,22.2759,22.2006,22.21,461408.0
2019-09-17 11:00:00,23.59,23.63,23.55,23.56,503304.0,22.2006,22.2382,22.1629,22.1723,503304.0
2019-09-17 12:00:00,23.56,23.57,23.51,23.57,264956.0,22.1723,22.1817,22.1253,22.1817,264956.0
2019-09-17 13:00:00,23.57,23.7,23.56,23.68,272452.0,22.1817,22.3041,22.1723,22.2853,272452.0
2019-09-17 14:00:00,23.68,23.75,23.67,23.75,336668.0,22.2853,22.3511,22.2759,22.3511,336668.0
2019-09-17 15:00:00,23.75,23.81,23.73,23.77,1009452.0,22.3511,22.4076,22.3323,22.37,1009452.0
2019-09-18 09:30:00,23.69,23.75,23.59,23.68,176928.0,22.2947,22.3511,22.2006,22.2853,176928.0
2019-09-18 10:00:00,23.68,23.69,23.58,23.63,214072.0,22.2853,22.2947,22.1912,22.2382,214072.0
2019-09-18 11:00:00,23.64,23.65,23.49,23.51,931892.0,22.2476,22.257,22.1065,22.1253,931892.0
2019-09-18 12:00:00,23.51,23.53,23.49,23.5,221008.0,22.1253,22.1441,22.1065,22.1159,221008.0
2019-09-18 13:00:00,23.5,23.51,23.44,23.5,302292.0,22.1159,22.1253,22.0594,22.1159,302292.0
2019-09-18 14:00:00,23.5,23.54,23.27,23.32,579588.0,22.1159,22.1535,21.8994,21.9465,579588.0
2019-09-18 15:00:00,23.31,23.59,23.31,23.57,1254092.0,21.9371,22.2006,21.9371,22.1817,1254092.0
2019-09-19 09:30:00,23.58,23.72,23.58,23.68,178264.0,22.1912,22.3229,22.1912,22.2853,178264.0
2019-09-19 10:00:00,23.67,23.82,23.61,23.74,274236.0,22.2759,22.417,22.2194,22.3417,274236.0
2019-09-19 11:00:00,23.74,23.86,23.72,23.78,424568.0,22.3417,22.4547,22.3229,22.3794,424568.0
2019-09-19 12:00:00,23.78,23.8,23.71,23.75,250364.0,22.3794,22.3982,22.3135,22.3511,250364.0
2019-09-19 13:00:00,23.75,23.77,23.65,23.67,183496.0,22.3511,22.37,22.257,22.2759,183496.0
2019-09-19 14:00:00,23.67,23.72,23.63,23.63,170348.0,22.2759,22.3229,22.2382,22.2382,170348.0
2019-09-19 15:00:00,23.63,23.64,23.52,23.55,529224.0,22.2382,22.2476,22.1347,22.1629,529224.0
2019-09-20 09:30:00,23.64,23.71,23.5,23.51,1150196.0,22.2476,22.3135,22.1159,22.1253,1150196.0
2019-09-20 10:00:00,23.53,23.63,23.52,23.56,250096.0,22.1441,22.2382,22.1347,22.1723,250096.0
2019-09-20 11:00:00,23.56,23.66,23.55,23.66,256004.0,22.1723,22.2664,22.1629,22.2664,256004.0
2019-09-20 12:00:00,23.66,23.67,23.61,23.65,236564.0,22.2664,22.2759,22.2194,22.257,236564.0
2019-09-20 13:00:00,23.65,23.66,23.41,23.46,428900.0,22.257,22.2664,22.0312,22.0782,428900.0
2019-09-20 14:00:00,23.47,23.52,23.44,23.47,226016.0,22.0876,22.1347,22.0594,22.0876,226016.0
2019-09-20 15:00:00,23.47,23.53,23.43,23.44,1062208.0,22.0876,22.1441,22.05,22.0594,1062208.0
2019-09-23 09:30:00,23.3,23.35,23.18,23.3,235176.0,21.9276,21.9747,21.8147,21.9276,235176.0
2019-09-23 10:00:00,23.29,23.3,23.18,23.26,351092.0,21.9182,21.9276,21.8147,21.89,351092.0
2019-09-23 11:00:00,23.26,23.43,23.26,23.41,311428.0,21.89,22.05,21.89,22.0312,311428.0
2019-09-23 12:00:00,23.41,23.46,23.4,23.44,215444.0,22.0312,22.0782,22.0218,22.0594,215444.0
2019-09-23 13:00:00,23.45,23.54,23.44,23.5,200128.0,22.0688,22.1535,22.0594,22.1159,200128.0
2019-09-23 14:00:00,23.5,23.53,23.49,23.5,227076.0,22.1159,22.1441,22.1065,22.1159,227076.0
2019-09-23 15:00:00,23.5,23.53,23.4,23.41,645364.0,22.1159,22.1441,22.0218,22.0312,645364.0
2019-09-24 09:30:00,23.52,23.59,23.49,23.53,158400.0,22.1347,22.2006,22.1065,22.1441,158400.0
2019-09-24 10:00:00,23.54,23.65,23.5,23.58,630200.0,22.1535,22.257,22.1159,22.1912,630200.0
2019-09-24 11:00:00,23.59,23.59,23.42,23.44,336204.0,22.2006,22.2006,22.0406,22.0594,336204.0
2019-09-24 12:00:00,23.43,23.47,23.23,23.24,197760.0,22.05,22.0876,21.8618,21.8712,197760.0
2019-09-24 13:00:00,23.25,23.41,23.24,23.38,382124.0,21.8806,22.0312,21.8712,22.0029,382124.0
2019-09-24 14:00:00,23.38,23.54,23.32,23.42,632672.0,22.0029,22.1535,21.9465,22.0406,632672.0
2019-09-24 15:00:00,23.42,23.46,23.28,23.46,1665620.0,22.0406,22.0782,21.9088,22.0782,1665620.0
2019-09-25 09:30:00,23.43,23.56,23.41,23.43,167396.0,22.05,22.1723,22.0312,22.05,167396.0
2019-09-25 10:00:00,23.42,23.74,23.34,23.71,419044.0,22.0406,22.3417,21.9653,22.3135,419044.0
2019-09-25 11:00:00,23.72,23.84,23.7,23.84,525332.0,22.3229,22.4358,22.3041,22.4358,525332.0
2019-09-25 12:00:00,23.84,23.94,23.82,23.93,340316.0,22.4358,22.53,22.417,22.5205,340316.0
2019-09-25 13:00:00,23.93,23.94,23.9,23.92,317036.0,22.5205,22.53,22.4923,22.5111,317036.0
2019-09-25 14:00:00,23.92,24.08,23.91,24.04,630512.0,22.5111,22.6617,22.5017,22.6241,630512.0
2019-09-25 15:00:00,24.04,24.08,24.0,24.04,1658028.0,22.6241,22.6617,22.5864,22.6241,1658028.0
2019-09-26 09:30:00,24.03,24.1,23.91,24.01,252124.0,22.6147,22.6805,22.5017,22.5958,252124.0
2019-09-26 10:00:00,24.0,24.14,24.0,24.07,555704.0,22.5864,22.7182,22.5864,22.6523,555704.0
2019-09-26 11:00:00,24.07,24.1,23.97,24.09,534140.0,22.6523,22.6805,22.5582,22.6711,534140.0
2019-09-26 12:00:00,24.09,24.17,24.03,24.14,624088.0,22.6711,22.7464,22.6147,22.7182,624088.0
2019-09-26 13:00:00,24.14,24.17,24.12,24.14,544692.0,22.7182,22.7464,22.6994,22.7182,544692.0
2019-09-26 14:00:00,24.15,24.23,24.06,24.06,386988.0,22.7276,22.8029,22.6429,22.6429,386988.0
2019-09-26 15:00:00,24.06,24.2,24.06,24.11,1168860.0,22.6429,22.7746,22.6429,22.6899,1168860.0
2019-09-27 09:30:00,24.2,24.2,23.94,23.95,199340.0,22.7746,22.7746,22.53,22.5394,199340.0
2019-09-27 10:00:00,23.97,24.13,23.93,24.13,303904.0,22.5582,22.7088,22.5205,22.7088,303904.0
2019-09-27 11:00:00,24.13,24.15,23.9,24.1,302176.0,22.7088,22.7276,22.4923,22.6805,302176.0
2019-09-27 12:00:00,24.1,24.17,23.91,23.92,475940.0,22.6805,22.7464,22.5017,22.5111,475940.0
2019-09-27 13:00:00,23.91,24.04,23.9,24.01,751436.0,22.5017,22.6241,22.4923,22.5958,751436.0
2019-09-27 14:00:00,24.0,24.01,23.88,23.92,950816.0,22.5864,22.5958,22.4735,22.5111,950816.0
2019-09-27 15:00:00,23.92,23.97,23.87,23.93,1826948.0,22.5111,22.5582,22.4641,22.5205,1826948.0
2019-09-30 09:30:00,24.13,24.15,23.95,24.06,217256.0,22.7088,22.7276,22.5394,22.6429,217256.0
2019-09-30 10:00:00,24.05,24.11,24.01,24.08,397408.0,22.6335,22.6899,22.5958,22.6617,397408.0
2019-09-30 11:00:00,24.08,24.11,24.03,24.07,335892.0,22.6617,22.6899,22.6147,22.6523,335892.0
2019-09-30 12:00:00,24.08,24.1,24.0,24.02,347024.0,22.6617,22.6805,22.5864,22.6052,347024.0
2019-09-30 13:00:00,24.03,24.08,24.01,24.07,173016.0,22.6147,22.6617,22.5958,22.6523,173016.0
2019-09-30 14:00:00,24.08,24.12,24.07,24.08,188356.0,22.6617,22.6994,22.6523,22.6617,188356.0
2019-09-30 15:00:00,24.08,24.17,24.06,24.13,730640.0,22.6617,22.7464,22.6429,22.7088,730640.0
2019-10-01 09:30:00,24.25,24.42,24.25,24.41,285556.0,22.8217,22.9817,22.8217,22.9723,285556.0
2019-10-01 10:00:00,24.37,24.41,24.05,24.09,277396.0,22.9346,22.9723,22.6335,22.6711,277396.0
2019-10-01 11:00:00,24.08,24.09,23.97,24.0,384704.0,22.6617,22.6711,22.5582,22.5864,384704.0
2019-10-01 12:00:00,24.01,24.05,23.94,23.99,511260.0,22.5958,22.6335,22.53,22.577,511260.0
2019-10-01 13:00:00,23.99,24.0,23.81,23.85,918528.0,22.577,22.5864,22.4076,22.4453,918528.0
2019-10-01 14:00:00,23.85,23.88,23.78,23.84,405860.0,22.4453,22.4735,22.3794,22.4358,405860.0
2019-10-01 15:00:00,23.84,23.91,23.78,23.82,1067980.0,22.4358,22.5017,22.3794,22.417,1067980.0
2019-10-02 09:30:00,23.61,23.65,23.43,23.49,389276.0,22.2194,22.257,22.05,22.1065,389276.0
2019-10-02 10:00:00,23.48,23.59,23.28,23.37,291892.0,22.097,22.2006,21.9088,21.9935,291892.0
2019-10-02 11:00:00,23.37,23.45,23.26,23.3,199768.0,21.9935,22.0688,21.89,21.9276,199768.0
2019-10-02 12:00:00,23.3,23.3,23.2,23.25,420688.0,21.9276,21.9276,21.8335,21.8806,420688.0
2019-10-02 13:00:00,23.24,23.36,23.24,23.29,260600.0,21.8712,21.9841,21.8712,21.9182,260600.0
2019-10-02 14:00:00,23.29,23.38,23.28,23.36,277128.0,21.9182,22.0029,21.9088,21.9841,277128.0
2019-10-02 15:00:00,23.36,23.44,23.33,23.35,1172872.0,21.9841,22.0594,21.9559,21.9747,1172872.0
2019-10-03 09:30:00,23.39,23.52,23.31,23.51,214544.0,22.0123,22.1347,21.9371,22.1253,214544.0
2019-10-03 10:00:00,23.5,23.51,23.15,23.36,405692.0,22.1159,22.1253,21.7865,21.9841,405692.0
2019-10-03 11:00:00,23.37,23.59,23.36,23.46,320140.0,21.9935,22.2006,21.9841,22.0782,320140.0
2019-10-03 12:00:00,23.46,23.61,23.46,23.6,154480.0,22.0782,22.2194,22.0782,22.21,154480.0
2019-10-03 13:00:00,23.6,23.66,23.56,23.62,168704.0,22.21,22.2664,22.1723,22.2288,168704.0
2019-10-03 14:00:00,23.62,23.64,23.57,23.57,155932.0,22.2288,22.2476,22.1817,22.1817,155932.0
2019-10-03 15:00:00,23.58,23.66,23.53,23.66,525544.0,22.1912,22.2664,22.1441,22.2664,525544.0
2019-10-04 09:30:00,23.64,23.8,23.64,23.78,194180.0,22.2476,22.3982,22.2476,22.3794,194180.0
2019-10-04 10:00:00,23.79,23.83,23.71,23.76,175612.0,22.3888,22.4264,22.3135,22.3606,175612.0
2019-10-04 11:00:00,23.74,23.92,23.72,23.92,188448.0,22.3417,22.5111,22.3229,22.5111,188448.0
2019-10-04 12:00:00,23.91,23.98,23.9,23.93,505576.0,22.5017,22.5676,22.4923,22.5205,505576.0
2019-10-04 13:00:00,23.93,23.94,23.86,23.86,185356.0,22.5205,22.53,22.4547,22.4547,185356.0
2019-10-04 14:00:00,23.87,23.95,23.85,23.93,148480.0,22.4641,22.5394,22.4453,22.5205,148480.0
2019-10-04 15:00:00,23.93,24.05,23.92,24.04,606420.0,22.5205,22.6335,22.5111,22.6241,606420.0
2019-10-07 09:30:00,23.93,24.01,23.81,24.0,179080.0,22.5205,22.5958,22.4076,22.5864,179080.0
2019-10-07 10:00:00,24.0,24.05,23.98,24.03,213324.0,22.5864,22.6335,22.5676,22.6147,213324.0
2019-10-07 11:00:00,24.04,24.08,24.03,24.07,206380.0,22.6241,22.6617,22.6147,22.6523,206380.0
2019-10-07 12:00:00,24.07,24.09,24.03,24.05,146260.0,22.6523,22.6711,22.6147,22.6335,146260.0
2019-10-07 13:00:00,24.05,24.09,23.99,24.08,258728.0,22.6335,22.6711,22.577,22.6617,258728.0
2019-10-07 14:00:00,24.08,24.08,23.87,23.92,310936.0,22.6617,22.6617,22.4641,22.5111,310936.0
2019-10-07 15:00:00,23.9,23.95,23.84,23.84,920408.0,22.4923,22.5394,22.4358,22.4358,920408.0
2019-10-08 09:30:00,23.64,23.64,23.37,23.41,99636.0,22.2476,22.2476,21.9935,22.0312,99636.0
2019-10-08 10:00:00,23.4,23.5,23.23,23.5,431216.0,22.0218,22.1159,21.8618,22.1159,431216.0
2019-10-08 11:00:00,23.5,23.5,23.3,23.35,384672.0,22.1159,22.1159,21.9276,21.9747,384672.0
2019-10-08 12:00:00,23.36,23.53,23.33,23.42,412036.0,21.9841,22.1441,21.9559,22.0406,412036.0
2019-10-08 13:00:00,23.44,23.5,23.39,23.45,336216.0,22.0594,22.1159,22.0123,22.0688,336216.0
2019-10-08 14:00:00,23.46,23.59,23.41,23.45,281468.0,22.0782,22.2006,22.0312,22.0688,281468.0
2019-10-08 15:00:00,23.47,23.51,23.29,23.3,410464.0,22.0876,22.1253,21.9182,21.9276,410464.0
2019-10-09 09:30:00,23.6,23.72,23.45,23.45,139032.0,22.21,22.3229,22.0688,22.0688,139032.0
2019-10-09 10:00:00,23.47,23.57,23.45,23.5,219980.0,22.0876,22.1817,22.0688,22.1159,219980.0
2019-10-09 11:00:00,23.5,23.62,23.43,23.56,626120.0,22.1159,22.2288,22.05,22.1723,626120.0
2019-10-09 12:00:00,23.57,23.67,23.56,23.67,456904.0,22.1817,22.2759,22.1723,22.2759,456904.0
2019-10-09 13:00:00,23.68,23.82,23.67,23.82,193276.0,22.2853,22.417,22.2759,22.417,193276.0
2019-10-09 14:00:00,23.81,23.88,23.76,23.82,371896.0,22.4076,22.4735,22.3606,22.417,371896.0
2019-10-09 15:00:00,23.83,23.85,23.72,23.74,787164.0,22.4264,22.4453,22.3229,22.3417,787164.0
2019-10-10 09:30:00,23.73,23.9,23.68,23.89,114200.0,22.3323,22.4923,22.2853,22.4829,114200.0
2019-10-10 10:00:00,23.9,23.97,23.86,23.97,315428.0,22.4923,22.5582,22.4547,22.5582,315428.0
2019-10-10 11:00:00,23.97,24.08,23.95,24.03,462840.0,22.5582,22.6617,22.5394,22.6147,462840.0
2019-10-10 12:00:00,24.03,24.04,23.88,23.91,119548.0,22.6147,22.6241,22.4735,22.5017,119548.0
2019-10-10 13:00:00,23.91,23.96,23.83,23.95,226676.0,22.5017,22.5488,22.4264,22.5394,226676.0
2019-10-10 14:00:00,23.95,23.97,23.8,23.85,136240.0,22.5394,22.5582,22.3982,22.4453,136240.0
2019-10-10 15:00:00,23.85,23.9,23.83,23.87,615276.0,22.4453,22.4923,22.4264,22.4641,615276.0
2019-10-11 09:30:00,24.14,24.38,24.14,24.35,283696.0,22.7182,22.944,22.7182,22.9158,283696.0
2019-10-11 10:00:00,24.36,24.51,24.35,24.47,684380.0,22.9252,23.0664,22.9158,23.0287,684380.0
2019-10-11 11:00:00,24.47,24.56,24.43,24.46,628592.0,23.0287,23.1134,22.9911,23.0193,628592.0
2019-10-11 12:00:00,24.46,24.47,24.31,24.4,288332.0,23.0193,23.0287,22.8782,22.9629,288332.0
2019-10-11 13:00:00,24.41,24.48,24.36,24.47,217128.0,22.9723,23.0381,22.9252,23.0287,217128.0
2019-10-11 14:00:00,24.47,24.5,24.42,24.49,346484.0,23.0287,23.057,22.9817,23.0476,346484.0
2019-10-11 15:00:00,24.49,24.5,24.23,24.25,1255396.0,23.0476,23.057,22.8029,22.8217,1255396.0
2019-10-14 09:30:00,24.22,24.25,24.16,24.23,107236.0,22.7935,22.8217,22.737,22.8029,107236.0
2019-10-14 10:00:00,24.23,24.31,24.22,24.29,294940.0,22.8029,22.8782,22.7935,22.8593,294940.0
2019-10-14 11:00:00,24.29,24.34,24.24,24.26,350800.0,22.8593,22.9064,22.8123,22.8311,350800.0
2019-10-14 12:00:00,24.27,24.32,24.21,24.26,615692.0,22.8405,22.8876,22.7841,22.8311,615692.0
2019-10-14 13:00:00,24.25,24.28,24.23,24.27,295156.0,22.8217,22.8499,22.8029,22.8405,295156.0
2019-10-14 14:00:00,24.28,24.3,24.25,24.26,690392.0,22.8499,22.8687,22.8217,22.8311,690392.0
2019-10-14 15:00:00,24.26,24.27,24.2,24.23,828068.0,22.8311,22.8405,22.7746,22.8029,828068.0
2019-10-15 09:30:00,24.35,24.35,24.21,24.28,145280.0,22.9158,22.9158,22.7841,22.8499,145280.0
2019-10-15 10:00:00,24.28,24.65,24.27,24.65,732416.0,22.8499,23.1981,22.8405,23.1981,732416.0
2019-10-15 11:00:00,24.65,24.71,24.56,24.59,593524.0,23.1981,23.2546,23.1134,23.1417,593524.0
2019-10-15 12:00:00,24.59,24.63,24.51,24.57,224140.0,23.1417,23.1793,23.0664,23.1228,224140.0
2019-10-15 13:00:00,24.58,24.63,24.56,24.61,302176.0,23.1323,23.1793,23.1134,23.1605,302176.0
2019-10-15 14:00:00,24.62,24.64,24.55,24.57,290788.0,23.1699,23.1887,23.104,23.1228,290788.0
2019-10-15 15:00:00,24.58,24.61,24.54,24.6,762088.0,23.1323,23.1605,23.0946,23.1511,762088.0
2019-10-16 09:30:00,24.53,24.69,24.52,24.57,165188.0,23.0852,23.2358,23.0758,23.1228,165188.0
2019-10-16 10:00:00,24.57,24.72,24.55,24.67,234128.0,23.1228,23.264,23.104,23.217,234128.0
2019-10-16 11:00:00,24.66,24.68,24.6,24.65,286480.0,23.2075,23.2264,23.1511,23.1981,286480.0
2019-10-16 12:00:00,24.66,24.68,24.58,24.59,202064.0,23.2075,23.2264,23.1323,23.1417,202064.0
2019-10-16 13:00:00,24.6,24.6,24.55,24.55,317520.0,23.1511,23.1511,23.104,23.104,317520.0
2019-10-16 14:00:00,24.56,24.7,24.55,24.68,366976.0,23.1134,23.2452,23.104,23.2264,366976.0
2019-10-16 15:00:00,24.69,24.7,24.61,24.7,1417452.0,23.2358,23.2452,23.1605,23.2452,1417452.0
2019-10-17 09:30:00,24.75,24.86,24.74,24.8,293572.0,23.2922,23.3958,23.2828,23.3393,293572.0
2019-10-17 10:00:00,24.8,24.87,24.66,24.69,236896.0,23.3393,23.4052,23.2075,23.2358,236896.0
2019-10-17 11:00:00,24.67,24.74,24.63,24.65,238440.0,23.217,23.2828,23.1793,23.1981,238440.0
2019-10-17 12:00:00,24.65,24.72,24.62,24.72,191280.0,23.1981,23.264,23.1699,23.264,191280.0
2019-10-17 13:00:00,24.72,24.75,24.7,24.73,155212.0,23.264,23.2922,23.2452,23.2734,155212.0
2019-10-17 14:00:00,24.73,24.73,24.66,24.69,225844.0,23.2734,23.2734,23.2075,23.2358,225844.0
2019-10-17 15:00:00,24.69,24.7,24.63,24.66,612072.0,23.2358,23.2452,23.1793,23.2075,612072.0
2019-10-18 09:30:00,24.65,24.77,24.63,24.75,501208.0,23.1981,23.3111,23.1793,23.2922,501208.0
2019-10-18 10:00:00,24.75,24.8,24.68,24.77,219700.0,23.2922,23.3393,23.2264,23.3111,219700.0
2019-10-18 11:00:00,24.77,24.91,24.77,24.84,435716.0,23.3111,23.4428,23.3111,23.3769,435716.0
2019-10-18 12:00:00,24.81,24.86,24.72,24.78,384364.0,23.3487,23.3958,23.264,23.3205,384364.0
2019-10-18 13:00:00,24.78,24.87,24.77,24.85,133172.0,23.3205,23.4052,23.3111,23.3864,133172.0
2019-10-18 14:00:00,24.85,24.86,24.69,24.75,397136.0,23.3864,23.3958,23.2358,23.2922,397136.0
2019-10-18 15:00:00,24.75,24.84,24.75,24.75,613876.0,23.2922,23.3769,23.2922,23.2922,613876.0
2019-10-21 09:30:00,24.93,25.06,24.85,24.92,474812.0,23.4616,23.584,23.3864,23.4522,474812.0
2019-10-21 10:00:00,24.93,25.08,24.89,24.99,621992.0,23.4616,23.6028,23.424,23.5181,621992.0
2019-10-21 11:00:00,25.0,25.1,25.0,25.1,385060.0,23.5275,23.6216,23.5275,23.6216,385060.0
2019-10-21 12:00:00,25.09,25.13,25.06,25.07,355964.0,23.6122,23.6499,23.584,23.5934,355964.0
2019-10-21 13:00:00,25.07,25.07,24.97,24.98,331132.0,23.5934,23.5934,23.4993,23.5087,331132.0
2019-10-21 14:00:00,24.99,25.08,24.99,25.05,355868.0,23.5181,23.6028,23.5181,23.5746,355868.0
2019-10-21 15:00:00,25.05,25.12,25.05,25.1,854272.0,23.5746,23.6405,23.5746,23.6216,854272.0
2019-10-22 09:30:00,24.86,24.91,24.75,24.87,271552.0,23.3958,23.4428,23.2922,23.4052,271552.0
2019-10-22 10:00:00,24.88,24.91,24.8,24.87,393220.0,23.4146,23.4428,23.3393,23.4052,393220.0
2019-10-22 11:00:00,24.86,24.93,24.83,24.9,348416.0,23.3958,23.4616,23.3675,23.4334,348416.0
2019-10-22 12:00:00,24.9,24.94,24.88,24.92,289124.0,23.4334,23.4711,23.4146,23.4522,289124.0
2019-10-22 13:00:00,24.92,24.94,24.88,24.93,316368.0,23.4522,23.4711,23.4146,23.4616,316368.0
2019-10-22 14:00:00,24.94,25.0,24.84,24.86,384032.0,23.4711,23.5275,23.3769,23.3958,384032.0
2019-10-22 15:00:00,24.86,24.87,24.74,24.78,1445412.0,23.3958,23.4052,23.2828,23.3205,1445412.0
2019-10-23 09:30:00,25.38,25.38,24.6,25.13,1039620.0,23.8851,23.8851,23.1511,23.6499,1039620.0
2019-10-23 10:00:00,25.17,25.28,25.04,25.15,803652.0,23.6875,23.791,23.5652,23.6687,803652.0
2019-10-23 11:00:00,25.15,25.23,25.02,25.16,752508.0,23.6687,23.744,23.5463,23.6781,752508.0
2019-10-23 12:00:00,25.15,25.2,25.1,25.18,457552.0,23.6687,23.7157,23.6216,23.6969,457552.0
2019-10-23 13:00:00,25.18,25.23,25.16,25.23,659884.0,23.6969,23.744,23.6781,23.744,659884.0
2019-10-23 14:00:00,25.23,25.24,25.16,25.24,569380.0,23.744,23.7534,23.6781,23.7534,569380.0
2019-10-23 15:00:00,25.24,25.43,25.12,25.39,1995836.0,23.7534,23.9322,23.6405,23.8945,1995836.0
2019-10-24 09:30:00,25.5,25.5,25.32,25.45,523412.0,23.9981,23.9981,23.8287,23.951,523412.0
2019-10-24 10:00:00,25.45,25.49,25.32,25.48,308632.0,23.951,23.9887,23.8287,23.9792,308632.0
2019-10-24 11:00:00,25.48,25.56,25.45,25.47,398596.0,23.9792,24.0545,23.951,23.9698,398596.0
2019-10-24 12:00:00,25.48,25.5,25.36,25.45,214816.0,23.9792,23.9981,23.8663,23.951,214816.0
2019-10-24 13:00:00,25.45,25.5,25.4,25.43,265184.0,23.951,23.9981,23.904,23.9322,265184.0
2019-10-24 14:00:00,25.45,25.5,25.43,25.46,249952.0,23.951,23.9981,23.9322,23.9604,249952.0
2019-10-24 15:00:00,25.46,25.5,25.41,25.45,998152.0,23.9604,23.9981,23.9134,23.951,998152.0
2019-10-25 09:30:00,25.42,25.5,25.34,25.34,609124.0,23.9228,23.9981,23.8475,23.8475,609124.0
2019-10-25 10:00:00,25.34,25.48,25.33,25.38,603260.0,23.8475,23.9792,23.8381,23.8851,603260.0
2019-10-25 11:00:00,25.39,25.45,25.36,25.4,711736.0,23.8945,23.951,23.8663,23.904,711736.0
2019-10-25 12:00:00,25.4,25.41,25.26,25.29,505376.0,23.904,23.9134,23.7722,23.8004,505376.0
2019-10-25 13:00:00,25.28,25.35,25.22,25.25,742132.0,23.791,23.8569,23.7346,23.7628,742132.0
2019-10-25 14:00:00,25.25,25.27,25.19,25.22,447536.0,23.7628,23.7816,23.7063,23.7346,447536.0
2019-10-25 15:00:00,25.21,25.21,25.03,25.05,1850316.0,23.7252,23.7252,23.5558,23.5746,1850316.0
2019-10-28 09:30:00,25.14,25.25,25.07,25.18,275868.0,23.6593,23.7628,23.5934,23.6969,275868.0
2019-10-28 10:00:00,25.19,25.25,25.1,25.14,685492.0,23.7063,23.7628,23.6216,23.6593,685492.0
2019-10-28 11:00:00,25.14,25.38,25.11,25.36,396812.0,23.6593,23.8851,23.631,23.8663,396812.0
2019-10-28 12:00:00,25.36,25.46,25.35,25.38,309536.0,23.8663,23.9604,23.8569,23.8851,309536.0
2019-10-28 13:00:00,25.39,25.42,25.33,25.33,389696.0,23.8945,23.9228,23.8381,23.8381,389696.0
2019-10-28 14:00:00,25.34,25.36,25.24,25.28,706980.0,23.8475,23.8663,23.7534,23.791,706980.0
2019-10-28 15:00:00,25.28,25.31,25.22,25.3,1198092.0,23.791,23.8193,23.7346,23.8099,1198092.0
2019-10-29 09:30:00,25.13,25.25,25.08,25.17,162164.0,23.6499,23.7628,23.6028,23.6875,162164.0
2019-10-29 10:00:00,25.17,25.25,25.09,25.25,454436.0,23.6875,23.7628,23.6122,23.7628,454436.0
2019-10-29 11:00:00,25.25,25.37,25.24,25.27,446388.0,23.7628,23.8757,23.7534,23.7816,446388.0
2019-10-29 12:00:00,25.26,25.33,25.22,25.31,168960.0,23.7722,23.8381,23.7346,23.8193,168960.0
2019-10-29 13:00:00,25.31,25.31,25.28,25.3,122284.0,23.8193,23.8193,23.791,23.8099,122284.0
2019-10-29 14:00:00,25.3,25.31,25.22,25.22,149872.0,23.8099,23.8193,23.7346,23.7346,149872.0
2019-10-29 15:00:00,25.23,25.28,25.21,25.24,645220.0,23.744,23.791,23.7252,23.7534,645220.0
2019-10-30 09:30:00,25.13,25.24,24.92,24.97,225476.0,23.6499,23.7534,23.4522,23.4993,225476.0
2019-10-30 10:00:00,24.95,25.02,24.93,24.96,233132.0,23.4805,23.5463,23.4616,23.4899,233132.0
2019-10-30 11:00:00,24.96,24.99,24.87,24.88,514884.0,23.4899,23.5181,23.4052,23.4146,514884.0
2019-10-30 12:00:00,24.87,24.94,24.82,24.91,204176.0,23.4052,23.4711,23.3581,23.4428,204176.0
2019-10-30 13:00:00,24.91,24.95,24.88,24.91,225944.0,23.4428,23.4805,23.4146,23.4428,225944.0
2019-10-30 14:00:00,24.92,25.12,24.91,25.12,314016.0,23.4522,23.6405,23.4428,23.6405,314016.0
2019-10-30 15:00:00,25.12,25.23,25.11,25.21,930892.0,23.6405,23.744,23.631,23.7252,930892.0
2019-10-31 09:30:00,25.14,25.29,25.06,25.23,126220.0,23.6593,23.8004,23.584,23.744,126220.0
2019-10-31 10:00:00,25.2,25.2,25.07,25.11,253960.0,23.7157,23.7157,23.5934,23.631,253960.0
2019-10-31 11:00:00,25.11,25.12,24.89,24.91,387344.0,23.631,23.6405,23.424,23.4428,387344.0
2019-10-31 12:00:00,24.91,24.98,24.88,24.91,147016.0,23.4428,23.5087,23.4146,23.4428,147016.0
2019-10-31 13:00:00,24.9,24.97,24.9,24.91,159892.0,23.4334,23.4993,23.4334,23.4428,159892.0
2019-10-31 14:00:00,24.9,24.95,24.87,24.95,228896.0,23.4334,23.4805,23.4052,23.4805,228896.0
2019-10-31 15:00:00,24.95,25.09,24.93,25.08,747848.0,23.4805,23.6122,23.4616,23.6028,747848.0
2019-11-01 09:30:00,25.31,25.36,25.21,25.25,287936.0,23.8193,23.8663,23.7252,23.7628,287936.0
2019-11-01 10:00:00,25.25,25.43,25.24,25.42,278536.0,23.7628,23.9322,23.7534,23.9228,278536.0
2019-11-01 11:00:00,25.42,25.48,25.41,25.48,343432.0,23.9228,23.9792,23.9134,23.9792,343432.0
2019-11-01 12:00:00,25.47,25.55,25.42,25.53,339240.0,23.9698,24.0451,23.9228,24.0263,339240.0
2019-11-01 13:00:00,25.53,25.62,25.53,25.61,342048.0,24.0263,24.111,24.0263,24.1016,342048.0
2019-11-01 14:00:00,25.61,25.62,25.57,25.62,405704.0,24.1016,24.111,24.0639,24.111,405704.0
2019-11-01 15:00:00,25.62,25.7,25.58,25.7,1238812.0,24.111,24.1863,24.0734,24.1863,1238812.0
2019-11-04 09:30:00,25.82,25.97,25.71,25.9,378024.0,24.2992,24.4404,24.1957,24.3745,378024.0
2019-11-04 10:00:00,25.89,26.01,25.88,26.0,521272.0,24.3651,24.478,24.3557,24.4686,521272.0
2019-11-04 11:00:00,26.0,26.06,25.93,25.93,353056.0,24.4686,24.5251,24.4027,24.4027,353056.0
2019-11-04 12:00:00,25.93,25.97,25.91,25.97,244248.0,24.4027,24.4404,24.3839,24.4404,244248.0
2019-11-04 13:00:00,25.97,26.03,25.96,26.02,194904.0,24.4404,24.4969,24.431,24.4874,194904.0
2019-11-04 14:00:00,26.02,26.07,26.02,26.06,223356.0,24.4874,24.5345,24.4874,24.5251,223356.0
2019-11-04 15:00:00,26.06,26.09,26.02,26.05,955892.0,24.5251,24.5533,24.4874,24.5157,955892.0
2019-11-05 09:30:00,26.07,26.12,25.95,25.99,237244.0,24.5345,24.5816,24.4216,24.4592,237244.0
2019-11-05 10:00:00,26.02,26.11,25.86,25.95,430128.0,24.4874,24.5721,24.3369,24.4216,430128.0
2019-11-05 11:00:00,25.95,26.04,25.95,26.0,793288.0,24.4216,24.5063,24.4216,24.4686,793288.0
2019-11-05 12:00:00,26.0,26.03,25.96,26.03,743460.0,24.4686,24.4969,24.431,24.4969,743460.0
2019-11-05 13:00:00,26.03,26.07,26.0,26.07,422856.0,24.4969,24.5345,24.4686,24.5345,422856.0
2019-11-05 14:00:00,26.07,26.14,26.06,26.14,342428.0,24.5345,24.6004,24.5251,24.6004,342428.0
2019-11-05 15:00:00,26.13,26.21,26.1,26.11,1329104.0,24.591,24.6663,24.5627,24.5721,1329104.0
2019-11-06 09:30:00,25.93,26.02,25.67,25.77,260400.0,24.4027,24.4874,24.1581,24.2522,260400.0
2019-11-06 10:00:00,25.77,25.77,25.57,25.65,432940.0,24.2522,24.2522,24.0639,24.1392,432940.0
2019-11-06 11:00:00,25.66,25.76,25.62,25.66,305008.0,24.1486,24.2428,24.111,24.1486,305008.0
2019-11-06 12:00:00,25.67,25.73,25.62,25.73,167192.0,24.1581,24.2145,24.111,24.2145,167192.0
2019-11-06 13:00:00,25.75,25.76,25.71,25.75,236340.0,24.2333,24.2428,24.1957,24.2333,236340.0
2019-11-06 14:00:00,25.75,25.78,25.73,25.74,305428.0,24.2333,24.2616,24.2145,24.2239,305428.0
2019-11-06 15:00:00,25.74,25.75,25.66,25.72,712632.0,24.2239,24.2333,24.1486,24.2051,712632.0
2019-11-07 09:30:00,25.97,25.97,25.83,25.91,88180.0,24.4404,24.4404,24.3086,24.3839,88180.0
2019-11-07 10:00:00,25.91,26.02,25.91,25.97,300728.0,24.3839,24.4874,24.3839,24.4404,300728.0
2019-11-07 11:00:00,25.97,25.98,25.87,25.93,369716.0,24.4404,24.4498,24.3463,24.4027,369716.0
2019-11-07 12:00:00,25.93,25.94,25.88,25.92,103724.0,24.4027,24.4122,24.3557,24.3933,103724.0
2019-11-07 13:00:00,25.9,25.9,25.78,25.81,137416.0,24.3745,24.3745,24.2616,24.2898,137416.0
2019-11-07 14:00:00,25.81,25.86,25.73,25.78,134068.0,24.2898,24.3369,24.2145,24.2616,134068.0
2019-11-07 15:00:00,25.79,25.8,25.58,25.63,1140848.0,24.271,24.2804,24.0734,24.1204,1140848.0
2019-11-08 09:30:00,25.57,25.61,25.47,25.49,234104.0,24.0639,24.1016,23.9698,23.9887,234104.0
2019-11-08 10:00:00,25.52,25.71,25.49,25.71,310528.0,24.0169,24.1957,23.9887,24.1957,310528.0
2019-11-08 11:00:00,25.7,25.71,25.55,25.56,280320.0,24.1863,24.1957,24.0451,24.0545,280320.0
2019-11-08 12:00:00,25.56,25.65,25.55,25.65,241400.0,24.0545,24.1392,24.0451,24.1392,241400.0
2019-11-08 13:00:00,25.65,25.66,25.57,25.57,133248.0,24.1392,24.1486,24.0639,24.0639,133248.0
2019-11-08 14:00:00,25.58,25.61,25.56,25.61,136268.0,24.0734,24.1016,24.0545,24.1016,136268.0
2019-11-08 15:00:00,25.6,25.67,25.58,25.67,556604.0,24.0922,24.1581,24.0734,24.1581,556604.0
2019-11-11 09:30:00,25.51,25.64,25.45,25.49,136316.0,24.0075,24.1298,23.951,23.9887,136316.0
2019-11-11 10:00:00,25.49,25.55,25.48,25.53,223876.0,23.9887,24.0451,23.9792,24.0263,223876.0
2019-11-11 11:00:00,25.52,25.56,25.47,25.53,164816.0,24.0169,24.0545,23.9698,24.0263,164816.0
2019-11-11 12:00:00,25.54,25.6,25.53,25.6,90988.0,24.0357,24.0922,24.0263,24.0922,90988.0
2019-11-11 13:00:00,25.6,25.67,25.59,25.65,170972.0,24.0922,24.1581,24.0828,24.1392,170972.0
2019-11-11 14:00:00,25.65,25.67,25.57,25.59,213464.0,24.1392,24.1581,24.0639,24.0828,213464.0
2019-11-11 15:00:00,25.59,25.63,25.51,25.53,571488.0,24.0828,24.1204,24.0075,24.0263,571488.0
2019-11-12 09:30:00,25.54,25.68,25.54,25.63,93236.0,24.0357,24.1675,24.0357,24.1204,93236.0
2019-11-12 10:00:00,25.63,25.67,25.48,25.5,287268.0,24.1204,24.1581,23.9792,23.9981,287268.0
2019-11-12 11:00:00,25.5,25.5,25.38,25.38,225124.0,23.9981,23.9981,23.8851,23.8851,225124.0
2019-11-12 12:00:00,25.38,25.42,25.35,25.42,157480.0,23.8851,23.9228,23.8569,23.9228,157480.0
2019-11-12 13:00:00,25.41,25.43,25.37,25.42,114080.0,23.9134,23.9322,23.8757,23.9228,114080.0
2019-11-12 14:00:00,25.42,25.42,25.3,25.31,164508.0,23.9228,23.9228,23.8099,23.8193,164508.0
2019-11-12 15:00:00,25.32,25.4,25.31,25.39,620144.0,23.8287,23.904,23.8193,23.8945,620144.0
2019-11-13 09:30:00,25.25,25.37,25.25,25.35,105092.0,23.7628,23.8757,23.7628,23.8569,105092.0
2019-11-13 10:00:00,25.35,25.43,25.33,25.42,170416.0,23.8569,23.9322,23.8381,23.9228,170416.0
2019-11-13 11:00:00,25.42,25.52,25.37,25.52,616740.0,23.9228,24.0169,23.8757,24.0169,616740.0
2019-11-13 12:00:00,25.51,25.53,25.43,25.45,73236.0,24.0075,24.0263,23.9322,23.951,73236.0
2019-11-13 13:00:00,25.44,25.46,25.35,25.36,83892.0,23.9416,23.9604,23.8569,23.8663,83892.0
2019-11-13 14:00:00,25.37,25.46,25.34,25.43,186980.0,23.8757,23.9604,23.8475,23.9322,186980.0
2019-11-13 15:00:00,25.43,25.44,25.36,25.42,619492.0,23.9322,23.9416,23.8663,23.9228,619492.0
2019-11-14 09:30:00,25.39,25.4,25.25,25.31,116208.0,23.8945,23.904,23.7628,23.8193,116208.0
2019-11-14 10:00:00,25.32,25.36,25.27,25.29,645136.0,23.8287,23.8663,23.7816,23.8004,645136.0
2019-11-14 11:00:00,25.28,25.38,25.26,25.26,115488.0,23.791,23.8851,23.7722,23.7722,115488.0
2019-11-14 12:00:00,25.25,25.29,25.23,25.28,160488.0,23.7628,23.8004,23.744,23.791,160488.0
2019-11-14 13:00:00,25.27,25.29,25.21,25.25,161688.0,23.7816,23.8004,23.7252,23.7628,161688.0
2019-11-14 14:00:00,25.27,25.31,25.24,25.25,112824.0,23.7816,23.8193,23.7534,23.7628,112824.0
2019-11-14 15:00:00,25.25,25.28,25.2,25.28,619864.0,23.7628,23.791,23.7157,23.791,619864.0
2019-11-15 09:30:00,25.41,25.49,25.38,25.47,299448.0,23.9134,23.9887,23.8851,23.9698,299448.0
2019-11-15 10:00:00,25.46,25.58,25.43,25.55,498336.0,23.9604,24.0734,23.9322,24.0451,498336.0
2019-11-15 11:00:00,25.54,25.68,25.53,25.62,400592.0,24.0357,24.1675,24.0263,24.111,400592.0
2019-11-15 12:00:00,25.61,25.66,25.58,25.59,240828.0,24.1016,24.1486,24.0734,24.0828,240828.0
2019-11-15 13:00:00,25.59,25.62,25.55,25.56,320372.0,24.0828,24.111,24.0451,24.0545,320372.0
2019-11-15 14:00:00,25.56,25.58,25.49,25.54,331952.0,24.0545,24.0734,23.9887,24.0357,331952.0
2019-11-15 15:00:00,25.54,25.56,25.48,25.56,562920.0,24.0357,24.0545,23.9792,24.0545,562920.0
2019-11-18 09:30:00,25.59,25.67,25.48,25.5,220692.0,24.0828,24.1581,23.9792,23.9981,220692.0
2019-11-18 10:00:00,25.5,25.62,25.46,25.62,128760.0,23.9981,24.111,23.9604,24.111,128760.0
2019-11-18 11:00:00,25.62,25.72,25.61,25.71,166628.0,24.111,24.2051,24.1016,24.1957,166628.0
2019-11-18 12:00:00,25.72,25.72,25.64,25.64,140948.0,24.2051,24.2051,24.1298,24.1298,140948.0
2019-11-18 13:00:00,25.64,25.67,25.59,25.65,200048.0,24.1298,24.1581,24.0828,24.1392,200048.0
2019-11-18 14:00:00,25.64,25.64,25.57,25.59,232272.0,24.1298,24.1298,24.0639,24.0828,232272.0
2019-11-18 15:00:00,25.59,25.61,25.53,25.61,990480.0,24.0828,24.1016,24.0263,24.1016,990480.0
2019-11-19 09:30:00,25.71,25.74,25.61,25.64,121208.0,24.1957,24.2239,24.1016,24.1298,121208.0
2019-11-19 10:00:00,25.63,25.65,25.56,25.58,154072.0,24.1204,24.1392,24.0545,24.0734,154072.0
2019-11-19 11:00:00,25.58,25.73,25.56,25.69,156512.0,24.0734,24.2145,24.0545,24.1769,156512.0
2019-11-19 12:00:00,25.69,25.7,25.64,25.67,100428.0,24.1769,24.1863,24.1298,24.1581,100428.0
2019-11-19 13:00:00,25.67,25.72,25.66,25.71,148524.0,24.1581,24.2051,24.1486,24.1957,148524.0
2019-11-19 14:00:00,25.71,25.79,25.71,25.75,145204.0,24.1957,24.271,24.1957,24.2333,145204.0
2019-11-19 15:00:00,25.75,25.86,25.75,25.83,916500.0,24.2333,24.3369,24.2333,24.3086,916500.0
2019-11-20 09:30:00,25.61,25.75,25.5,25.57,211856.0,24.1016,24.2333,23.9981,24.0639,211856.0
2019-11-20 10:00:00,25.57,25.69,25.53,25.66,162776.0,24.0639,24.1769,24.0263,24.1486,162776.0
2019-11-20 11:00:00,25.66,25.72,25.65,25.71,249176.0,24.1486,24.2051,24.1392,24.1957,249176.0
2019-11-20 12:00:00,25.71,25.73,25.5,25.56,181536.0,24.1957,24.2145,23.9981,24.0545,181536.0
2019-11-20 13:00:00,25.56,25.57,25.4,25.51,208124.0,24.0545,24.0639,23.904,24.0075,208124.0
2019-11-20 14:00:00,25.51,25.57,25.48,25.49,346876.0,24.0075,24.0639,23.9792,23.9887,346876.0
2019-11-20 15:00:00,25.49,25.56,25.47,25.55,972760.0,23.9887,24.0545,23.9698,24.0451,972760.0
2019-11-21 09:30:00,25.59,25.61,25.46,25.49,133060.0,24.0828,24.1016,23.9604,23.9887,133060.0
2019-11-21 10:00:00,25.5,25.52,25.38,25.4,138248.0,23.9981,24.0169,23.8851,23.904,138248.0
2019-11-21 11:00:00,25.4,25.42,25.34,25.36,220332.0,23.904,23.9228,23.8475,23.8663,220332.0
2019-11-21 12:00:00,25.36,25.43,25.36,25.41,379488.0,23.8663,23.9322,23.8663,23.9134,379488.0
2019-11-21 13:00:00,25.42,25.44,25.36,25.37,169616.0,23.9228,23.9416,23.8663,23.8757,169616.0
2019-11-21 14:00:00,25.37,25.46,25.37,25.43,268020.0,23.8757,23.9604,23.8757,23.9322,268020.0
2019-11-21 15:00:00,25.43,25.48,25.41,25.44,600772.0,23.9322,23.9792,23.9134,23.9416,600772.0
2019-11-22 09:30:00,25.56,25.58,25.42,25.43,173764.0,24.0545,24.0734,23.9228,23.9322,173764.0
2019-11-22 10:00:00,25.43,25.44,25.31,25.35,180448.0,23.9322,23.9416,23.8193,23.8569,180448.0
2019-11-22 11:00:00,25.36,25.46,25.32,25.45,134340.0,23.8663,23.9604,23.8287,23.951,134340.0
2019-11-22 12:00:00,25.43,25.46,25.42,25.45,135316.0,23.9322,23.9604,23.9228,23.951,135316.0
2019-11-22 13:00:00,25.45,25.5,25.43,25.47,117992.0,23.951,23.9981,23.9322,23.9698,117992.0
2019-11-22 14:00:00,25.47,25.5,25.44,25.47,321500.0,23.9698,23.9981,23.9416,23.9698,321500.0
2019-11-22 15:00:00,25.48,25.52,25.41,25.43,369124.0,23.9792,24.0169,23.9134,23.9322,369124.0
2019-11-25 09:30:00,25.5,25.61,25.42,25.58,149524.0,23.9981,24.1016,23.9228,24.0734,149524.0
2019-11-25 10:00:00,25.59,25.7,25.58,25.66,391444.0,24.0828,24.1863,24.0734,24.1486,391444.0
2019-11-25 11:00:00,25.66,25.7,25.63,25.69,182412.0,24.1486,24.1863,24.1204,24.1769,182412.0
2019-11-25 12:00:00,25.69,25.72,25.65,25.7,169580.0,24.1769,24.2051,24.1392,24.1863,169580.0
2019-11-25 13:00:00,25.71,25.75,25.7,25.75,631656.0,24.1957,24.2333,24.1863,24.2333,631656.0
2019-11-25 14:00:00,25.75,25.77,25.74,25.77,314360.0,24.2333,24.2522,24.2239,24.2522,314360.0
2019-11-25 15:00:00,25.77,25.83,25.75,25.81,936572.0,24.2522,24.3086,24.2333,24.2898,936572.0
2019-11-26 09:30:00,25.86,25.86,25.72,25.8,265380.0,24.3369,24.3369,24.2051,24.2804,265380.0
2019-11-26 10:00:00,25.78,25.84,25.62,25.81,400516.0,24.2616,24.318,24.111,24.2898,400516.0
2019-11-26 11:00:00,25.81,25.83,25.77,25.82,270824.0,24.2898,24.3086,24.2522,24.2992,270824.0
2019-11-26 12:00:00,25.82,25.83,25.79,25.81,159252.0,24.2992,24.3086,24.271,24.2898,159252.0
2019-11-26 13:00:00,25.81,25.82,25.74,25.75,122292.0,24.2898,24.2992,24.2239,24.2333,122292.0
2019-11-26 14:00:00,25.76,25.8,25.75,25.79,127928.0,24.2428,24.2804,24.2333,24.271,127928.0
2019-11-26 15:00:00,25.79,25.81,25.73,25.77,746144.0,24.271,24.2898,24.2145,24.2522,746144.0
2019-11-27 09:30:00,25.75,25.84,25.75,25.78,243976.0,24.2333,24.318,24.2333,24.2616,243976.0
2019-11-27 10:00:00,25.78,25.82,25.71,25.81,308488.0,24.2616,24.2992,24.1957,24.2898,308488.0
2019-11-27 11:00:00,25.81,25.86,25.81,25.84,304940.0,24.2898,24.3369,24.2898,24.318,304940.0
2019-11-27 12:00:00,25.84,25.9,25.84,25.89,300808.0,24.318,24.3745,24.318,24.3651,300808.0
2019-11-27 13:00:00,25.89,25.96,25.88,25.92,230140.0,24.3651,24.431,24.3557,24.3933,230140.0
2019-11-27 14:00:00,25.92,25.94,25.91,25.93,161312.0,24.3933,24.4122,24.3839,24.4027,161312.0
2019-11-27 15:00:00,25.94,25.96,25.89,25.95,668820.0,24.4122,24.431,24.3651,24.4216,668820.0
2019-11-29 09:30:00,25.89,25.94,25.8,25.91,97936.0,24.3651,24.4122,24.2804,24.3839,97936.0
2019-11-29 10:00:00,25.91,26.01,25.9,26.0,154920.0,24.3839,24.478,24.3745,24.4686,154920.0
2019-11-29 11:00:00,25.99,26.0,25.95,25.97,156144.0,24.4592,24.4686,24.4216,24.4404,156144.0
2019-11-29 12:00:00,25.97,26.05,25.95,26.0,450096.0,24.4404,24.5157,24.4216,24.4686,450096.0
2019-12-02 09:30:00,26.0,26.09,25.82,25.96,185624.0,24.4686,24.5533,24.2992,24.431,185624.0
2019-12-02 10:00:00,25.95,25.95,25.71,25.72,203224.0,24.4216,24.4216,24.1957,24.2051,203224.0
2019-12-02 11:00:00,25.73,25.75,25.64,25.73,225684.0,24.2145,24.2333,24.1298,24.2145,225684.0
2019-12-02 12:00:00,25.73,25.8,25.71,25.73,171240.0,24.2145,24.2804,24.1957,24.2145,171240.0
2019-12-02 13:00:00,25.73,25.82,25.73,25.78,114912.0,24.2145,24.2992,24.2145,24.2616,114912.0
2019-12-02 14:00:00,25.78,25.85,25.78,25.81,125516.0,24.2616,24.3275,24.2616,24.2898,125516.0
2019-12-02 15:00:00,25.81,25.81,25.67,25.69,651708.0,24.2898,24.2898,24.1581,24.1769,651708.0
2019-12-03 09:30:00,25.42,25.42,25.11,25.37,287368.0,23.9228,23.9228,23.631,23.8757,287368.0
2019-12-03 10:00:00,25.37,25.41,25.28,25.36,322416.0,23.8757,23.9134,23.791,23.8663,322416.0
2019-12-03 11:00:00,25.36,25.37,25.27,25.32,183912.0,23.8663,23.8757,23.7816,23.8287,183912.0
2019-12-03 12:00:00,25.32,25.4,25.31,25.32,123200.0,23.8287,23.904,23.8193,23.8287,123200.0
2019-12-03 13:00:00,25.35,25.43,25.32,25.38,392960.0,23.8569,23.9322,23.8287,23.8851,392960.0
2019-12-03 14:00:00,25.39,25.43,25.35,25.37,208188.0,23.8945,23.9322,23.8569,23.8757,208188.0
2019-12-03 15:00:00,25.37,25.46,25.35,25.44,742680.0,23.8757,23.9604,23.8569,23.9416,742680.0
2019-12-04 09:30:00,25.6,26.05,25.59,26.03,197340.0,24.0922,24.5157,24.0828,24.4969,197340.0
2019-12-04 10:00:00,26.03,26.05,25.83,25.86,242840.0,24.4969,24.5157,24.3086,24.3369,242840.0
2019-12-04 11:00:00,25.88,25.88,25.76,25.77,207880.0,24.3557,24.3557,24.2428,24.2522,207880.0
2019-12-04 12:00:00,25.76,25.82,25.75,25.82,119468.0,24.2428,24.2992,24.2333,24.2992,119468.0
2019-12-04 13:00:00,25.83,25.88,25.81,25.86,186272.0,24.3086,24.3557,24.2898,24.3369,186272.0
2019-12-04 14:00:00,25.86,25.89,25.86,25.86,173080.0,24.3369,24.3651,24.3369,24.3369,173080.0
2019-12-04 15:00:00,25.86,25.86,25.75,25.75,344432.0,24.3369,24.3369,24.2333,24.2333,344432.0
2019-12-05 09:30:00,25.84,25.89,25.76,25.76,102176.0,24.318,24.3651,24.2428,24.2428,102176.0
2019-12-05 10:00:00,25.77,25.81,25.71,25.79,196344.0,24.2522,24.2898,24.1957,24.271,196344.0
2019-12-05 11:00:00,25.78,25.83,25.77,25.8,253712.0,24.2616,24.3086,24.2522,24.2804,253712.0
2019-12-05 12:00:00,25.8,25.82,25.77,25.8,154860.0,24.2804,24.2992,24.2522,24.2804,154860.0
2019-12-05 13:00:00,25.8,25.88,25.8,25.85,125456.0,24.2804,24.3557,24.2804,24.3275,125456.0
2019-12-05 14:00:00,25.85,25.86,25.78,25.79,167108.0,24.3275,24.3369,24.2616,24.271,167108.0
2019-12-05 15:00:00,25.81,25.84,25.71,25.75,793272.0,24.2898,24.318,24.1957,24.2333,793272.0
2019-12-06 09:30:00,25.96,26.08,25.93,26.06,169220.0,24.431,24.5439,24.4027,24.5251,169220.0
2019-12-06 10:00:00,26.07,26.1,26.0,26.03,247472.0,24.5345,24.5627,24.4686,24.4969,247472.0
2019-12-06 11:00:00,26.03,26.08,26.0,26.05,413400.0,24.4969,24.5439,24.4686,24.5157,413400.0
2019-12-06 12:00:00,26.06,26.08,26.03,26.05,197980.0,24.5251,24.5439,24.4969,24.5157,197980.0
2019-12-06 13:00:00,26.05,26.05,26.0,26.03,114076.0,24.5157,24.5157,24.4686,24.4969,114076.0
2019-12-06 14:00:00,26.03,26.05,26.01,26.03,126448.0,24.4969,24.5157,24.478,24.4969,126448.0
2019-12-06 15:00:00,26.03,26.06,26.0,26.01,497800.0,24.4969,24.5251,24.4686,24.478,497800.0
2019-12-09 09:30:00,25.99,26.03,25.94,26.03,71864.0,24.4592,24.4969,24.4122,24.4969,71864.0
2019-12-09 10:00:00,26.03,26.09,26.01,26.07,107984.0,24.4969,24.5533,24.478,24.5345,107984.0
2019-12-09 11:00:00,26.06,26.15,26.03,26.05,155436.0,24.5251,24.6098,24.4969,24.5157,155436.0
2019-12-09 12:00:00,26.05,26.09,26.03,26.04,90940.0,24.5157,24.5533,24.4969,24.5063,90940.0
2019-12-09 13:00:00,26.04,26.06,26.0,26.06,152492.0,24.5063,24.5251,24.4686,24.5251,152492.0
2019-12-09 14:00:00,26.06,26.09,26.04,26.08,162220.0,24.5251,24.5533,24.5063,24.5439,162220.0
2019-12-09 15:00:00,26.08,26.14,26.05,26.11,916208.0,24.5439,24.6004,24.5157,24.5721,916208.0
2019-12-10 09:30:00,26.25,26.25,26.05,26.15,826608.0,24.7039,24.7039,24.5157,24.6098,826608.0
2019-12-10 10:00:00,26.16,26.3,26.13,26.25,502132.0,24.6192,24.751,24.591,24.7039,502132.0
2019-12-10 11:00:00,26.25,26.28,26.18,26.24,256488.0,24.7039,24.7321,24.638,24.6945,256488.0
2019-12-10 12:00:00,26.24,26.28,26.22,26.28,189736.0,24.6945,24.7321,24.6757,24.7321,189736.0
2019-12-10 13:00:00,26.28,26.32,26.27,26.3,212400.0,24.7321,24.7698,24.7227,24.751,212400.0
2019-12-10 14:00:00,26.3,26.35,26.3,26.32,227484.0,24.751,24.798,24.751,24.7698,227484.0
2019-12-10 15:00:00,26.32,26.34,26.22,26.28,851836.0,24.7698,24.7886,24.6757,24.7321,851836.0
2019-12-11 09:30:00,26.34,26.39,26.27,26.37,113104.0,24.7886,24.8357,24.7227,24.8168,113104.0
2019-12-11 10:00:00,26.38,26.44,26.37,26.4,730912.0,24.8262,24.8827,24.8168,24.8451,730912.0
2019-12-11 11:00:00,26.4,26.5,26.35,26.44,226108.0,24.8451,24.9392,24.798,24.8827,226108.0
2019-12-11 12:00:00,26.45,26.52,26.36,26.37,393868.0,24.8921,24.958,24.8074,24.8168,393868.0
2019-12-11 13:00:00,26.37,26.45,26.35,26.45,149120.0,24.8168,24.8921,24.798,24.8921,149120.0
2019-12-11 14:00:00,26.43,26.55,26.41,26.55,220596.0,24.8733,24.9862,24.8545,24.9862,220596.0
2019-12-11 15:00:00,26.55,26.6,26.49,26.49,833804.0,24.9862,25.0333,24.9298,24.9298,833804.0
2019-12-12 09:30:00,26.45,26.74,26.36,26.73,354088.0,24.8921,25.165,24.8074,25.1556,354088.0
2019-12-12 10:00:00,26.74,26.92,26.57,26.8,874816.0,25.165,25.3344,25.005,25.2215,874816.0
2019-12-12 11:00:00,26.79,26.9,26.78,26.85,255932.0,25.2121,25.3156,25.2027,25.2686,255932.0
2019-12-12 12:00:00,26.84,26.89,26.79,26.83,234084.0,25.2591,25.3062,25.2121,25.2497,234084.0
2019-12-12 13:00:00,26.84,26.87,26.82,26.84,202448.0,25.2591,25.2874,25.2403,25.2591,202448.0
2019-12-12 14:00:00,26.83,26.96,26.82,26.95,238028.0,25.2497,25.3721,25.2403,25.3627,238028.0
2019-12-12 15:00:00,26.95,27.06,26.92,27.0,1177184.0,25.3627,25.4662,25.3344,25.4097,1177184.0
2019-12-13 09:30:00,26.96,27.0,26.74,26.97,301592.0,25.3721,25.4097,25.165,25.3815,301592.0
2019-12-13 10:00:00,26.96,27.08,26.78,26.8,391648.0,25.3721,25.485,25.2027,25.2215,391648.0
2019-12-13 11:00:00,26.8,26.87,26.75,26.8,294868.0,25.2215,25.2874,25.1744,25.2215,294868.0
2019-12-13 12:00:00,26.8,26.86,26.78,26.82,380624.0,25.2215,25.278,25.2027,25.2403,380624.0
2019-12-13 13:00:00,26.82,26.85,26.79,26.85,324948.0,25.2403,25.2686,25.2121,25.2686,324948.0
2019-12-13 14:00:00,26.85,26.87,26.78,26.81,204804.0,25.2686,25.2874,25.2027,25.2309,204804.0
2019-12-13 15:00:00,26.81,26.81,26.74,26.78,941580.0,25.2309,25.2309,25.165,25.2027,941580.0
2019-12-16 09:30:00,27.13,27.33,27.0,27.09,270188.0,25.5913,25.7799,25.4687,25.5536,270188.0
2019-12-16 10:00:00,27.08,27.17,27.06,27.11,217284.0,25.5441,25.629,25.5253,25.5724,217284.0
2019-12-16 11:00:00,27.11,27.11,27.03,27.08,198608.0,25.5724,25.5724,25.497,25.5441,198608.0
2019-12-16 12:00:00,27.08,27.11,26.99,27.07,375044.0,25.5441,25.5724,25.4592,25.5347,375044.0
2019-12-16 13:00:00,27.07,27.11,27.03,27.09,143780.0,25.5347,25.5724,25.497,25.5536,143780.0
2019-12-16 14:00:00,27.1,27.1,26.92,26.97,331824.0,25.563,25.563,25.3932,25.4404,331824.0
2019-12-16 15:00:00,26.97,27.0,26.92,26.95,542108.0,25.4404,25.4687,25.3932,25.4215,542108.0
2019-12-17 09:30:00,26.96,26.98,26.78,26.85,165588.0,25.4309,25.4498,25.2611,25.3272,165588.0
2019-12-17 10:00:00,26.86,26.91,26.77,26.78,172444.0,25.3366,25.3838,25.2517,25.2611,172444.0
2019-12-17 11:00:00,26.78,26.83,26.76,26.82,99632.0,25.2611,25.3083,25.2423,25.2989,99632.0
2019-12-17 12:00:00,26.83,26.84,26.79,26.83,149004.0,25.3083,25.3177,25.2706,25.3083,149004.0
2019-12-17 13:00:00,26.83,26.83,26.78,26.81,189028.0,25.3083,25.3083,25.2611,25.2894,189028.0
2019-12-17 14:00:00,26.81,26.82,26.77,26.81,208456.0,25.2894,25.2989,25.2517,25.2894,208456.0
2019-12-17 15:00:00,26.82,26.82,26.72,26.73,1032864.0,25.2989,25.2989,25.2045,25.214,1032864.0
2019-12-18 09:30:00,26.79,26.79,26.51,26.59,153128.0,25.2706,25.2706,25.0064,25.0819,153128.0
2019-12-18 10:00:00,26.58,26.64,26.56,26.58,286856.0,25.0725,25.1291,25.0536,25.0725,286856.0
2019-12-18 11:00:00,26.57,26.59,26.52,26.52,261504.0,25.063,25.0819,25.0159,25.0159,261504.0
2019-12-18 12:00:00,26.52,26.58,26.51,26.55,207460.0,25.0159,25.0725,25.0064,25.0442,207460.0
2019-12-18 13:00:00,26.55,26.58,26.54,26.57,156636.0,25.0442,25.0725,25.0347,25.063,156636.0
2019-12-18 14:00:00,26.57,26.57,26.52,26.52,238752.0,25.063,25.063,25.0159,25.0159,238752.0
2019-12-18 15:00:00,26.52,26.63,26.5,26.56,996296.0,25.0159,25.1196,24.997,25.0536,996296.0
2019-12-19 09:30:00,26.58,26.67,26.57,26.61,166168.0,25.0725,25.1574,25.063,25.1008,166168.0
2019-12-19 10:00:00,26.62,26.65,26.55,26.58,224240.0,25.1102,25.1385,25.0442,25.0725,224240.0
2019-12-19 11:00:00,26.58,26.68,26.55,26.67,205432.0,25.0725,25.1668,25.0442,25.1574,205432.0
2019-12-19 12:00:00,26.66,26.77,26.66,26.71,143748.0,25.1479,25.2517,25.1479,25.1951,143748.0
2019-12-19 13:00:00,26.71,26.76,26.67,26.74,146136.0,25.1951,25.2423,25.1574,25.2234,146136.0
2019-12-19 14:00:00,26.74,26.74,26.68,26.7,158568.0,25.2234,25.2234,25.1668,25.1857,158568.0
2019-12-19 15:00:00,26.7,26.77,26.68,26.75,566656.0,25.1857,25.2517,25.1668,25.2328,566656.0
2019-12-20 09:30:00,26.94,27.04,26.76,26.85,1058660.0,25.4121,25.5064,25.2423,25.3272,1058660.0
2019-12-20 10:00:00,26.86,26.86,26.77,26.81,189832.0,25.3366,25.3366,25.2517,25.2894,189832.0
2019-12-20 11:00:00,26.81,26.87,26.77,26.83,148568.0,25.2894,25.346,25.2517,25.3083,148568.0
2019-12-20 12:00:00,26.83,26.83,26.76,26.76,113324.0,25.3083,25.3083,25.2423,25.2423,113324.0
2019-12-20 13:00:00,26.76,26.77,26.71,26.72,148772.0,25.2423,25.2517,25.1951,25.2045,148772.0
2019-12-20 14:00:00,26.73,26.8,26.72,26.8,133220.0,25.214,25.28,25.2045,25.28,133220.0
2019-12-20 15:00:00,26.8,26.83,26.78,26.79,673416.0,25.28,25.3083,25.2611,25.2706,673416.0
2019-12-23 09:30:00,26.9,26.93,26.67,26.75,108552.0,25.3743,25.4026,25.1574,25.2328,108552.0
2019-12-23 10:00:00,26.76,26.93,26.76,26.91,135832.0,25.2423,25.4026,25.2423,25.3838,135832.0
2019-12-23 11:00:00,26.92,26.99,26.92,26.98,68144.0,25.3932,25.4592,25.3932,25.4498,68144.0
2019-12-23 12:00:00,26.98,26.98,26.93,26.97,75488.0,25.4498,25.4498,25.4026,25.4404,75488.0
2019-12-23 13:00:00,26.97,26.99,26.93,26.98,107280.0,25.4404,25.4592,25.4026,25.4498,107280.0
2019-12-23 14:00:00,26.97,26.97,26.89,26.89,131804.0,25.4404,25.4404,25.3649,25.3649,131804.0
2019-12-23 15:00:00,26.9,26.9,26.81,26.82,445696.0,25.3743,25.3743,25.2894,25.2989,445696.0
2019-12-24 09:30:00,26.87,26.87,26.74,26.78,46660.0,25.346,25.346,25.2234,25.2611,46660.0
2019-12-24 10:00:00,26.77,26.81,26.74,26.8,70140.0,25.2517,25.2894,25.2234,25.28,70140.0
2019-12-24 11:00:00,26.8,26.85,26.79,26.85,93064.0,25.28,25.3272,25.2706,25.3272,93064.0
2019-12-24 12:00:00,26.85,26.86,26.8,26.81,122260.0,25.3272,25.3366,25.28,25.2894,122260.0
2019-12-26 09:30:00,26.89,26.92,26.74,26.87,68360.0,25.3649,25.3932,25.2234,25.346,68360.0
2019-12-26 10:00:00,26.88,26.89,26.83,26.89,60844.0,25.3555,25.3649,25.3083,25.3649,60844.0
2019-12-26 11:00:00,26.89,26.95,26.89,26.93,99208.0,25.3649,25.4215,25.3649,25.4026,99208.0
2019-12-26 12:00:00,26.93,26.93,26.88,26.9,47132.0,25.4026,25.4026,25.3555,25.3743,47132.0
2019-12-26 13:00:00,26.9,26.93,26.9,26.92,71764.0,25.3743,25.4026,25.3743,25.3932,71764.0
2019-12-26 14:00:00,26.91,26.92,26.88,26.91,79320.0,25.3838,25.3932,25.3555,25.3838,79320.0
2019-12-26 15:00:00,26.91,27.0,26.88,27.0,443136.0,25.3838,25.4687,25.3555,25.4687,443136.0
2019-12-27 09:30:00,27.1,27.12,26.99,26.99,87980.0,25.563,25.5818,25.4592,25.4592,87980.0
2019-12-27 10:00:00,26.96,27.07,26.93,27.07,83864.0,25.4309,25.5347,25.4026,25.5347,83864.0
2019-12-27 11:00:00,27.07,27.15,27.06,27.14,128968.0,25.5347,25.6101,25.5253,25.6007,128968.0
2019-12-27 12:00:00,27.14,27.15,27.09,27.1,108560.0,25.6007,25.6101,25.5536,25.563,108560.0
2019-12-27 13:00:00,27.1,27.1,27.0,27.0,107940.0,25.563,25.563,25.4687,25.4687,107940.0
2019-12-27 14:00:00,27.0,27.09,26.99,27.07,80768.0,25.4687,25.5536,25.4592,25.5347,80768.0
2019-12-27 15:00:00,27.07,27.08,26.93,27.02,478924.0,25.5347,25.5441,25.4026,25.4875,478924.0
2019-12-30 09:30:00,27.06,27.06,26.88,26.95,73852.0,25.5253,25.5253,25.3555,25.4215,73852.0
2019-12-30 10:00:00,26.94,26.99,26.86,26.93,48164.0,25.4121,25.4592,25.3366,25.4026,48164.0
2019-12-30 11:00:00,26.95,27.08,26.93,27.02,67736.0,25.4215,25.5441,25.4026,25.4875,67736.0
2019-12-30 12:00:00,27.01,27.14,27.01,27.12,74840.0,25.4781,25.6007,25.4781,25.5818,74840.0
2019-12-30 13:00:00,27.11,27.15,27.07,27.14,111676.0,25.5724,25.6101,25.5347,25.6007,111676.0
2019-12-30 14:00:00,27.14,27.14,27.07,27.09,159704.0,25.6007,25.6007,25.5347,25.5536,159704.0
2019-12-30 15:00:00,27.09,27.15,27.02,27.07,547188.0,25.5536,25.6101,25.4875,25.5347,547188.0
2019-12-31 09:30:00,26.97,27.1,26.95,27.08,89880.0,25.4404,25.563,25.4215,25.5441,89880.0
2019-12-31 10:00:00,27.08,27.08,26.9,26.91,217528.0,25.5441,25.5441,25.3743,25.3838,217528.0
2019-12-31 11:00:00,26.91,26.95,26.89,26.93,105484.0,25.3838,25.4215,25.3649,25.4026,105484.0
2019-12-31 12:00:00,26.93,26.93,26.88,26.92,144868.0,25.4026,25.4026,25.3555,25.3932,144868.0
2019-12-31 13:00:00,26.91,26.93,26.88,26.92,97436.0,25.3838,25.4026,25.3555,25.3932,97436.0
2019-12-31 14:00:00,26.92,26.96,26.91,26.95,103488.0,25.3932,25.4309,25.3838,25.4215,103488.0
2019-12-31 15:00:00,26.95,27.07,26.95,27.05,585980.0,25.4215,25.5347,25.4215,25.5158,585980.0
2020-01-02 09:30:00,27.1,27.24,27.09,27.23,311624.0,25.563,25.695,25.5536,25.6856,311624.0
2020-01-02 10:00:00,27.24,27.24,26.95,27.09,347584.0,25.695,25.695,25.4215,25.5536,347584.0
2020-01-02 11:00:00,27.09,27.14,27.04,27.14,107276.0,25.5536,25.6007,25.5064,25.6007,107276.0
2020-01-02 12:00:00,27.14,27.17,27.11,27.13,241572.0,25.6007,25.629,25.5724,25.5913,241572.0
2020-01-02 13:00:00,27.12,27.15,27.1,27.12,236844.0,25.5818,25.6101,25.563,25.5818,236844.0
2020-01-02 14:00:00,27.11,27.17,27.1,27.13,353164.0,25.5724,25.629,25.563,25.5913,353164.0
2020-01-02 15:00:00,27.13,27.31,27.13,27.31,809376.0,25.5913,25.7611,25.5913,25.7611,809376.0
2020-01-03 09:30:00,26.9,27.08,26.86,27.07,121876.0,25.3743,25.5441,25.3366,25.5347,121876.0
2020-01-03 10:00:00,27.05,27.05,26.93,26.99,250792.0,25.5158,25.5158,25.4026,25.4592,250792.0
2020-01-03 11:00:00,26.98,27.04,26.94,27.02,210232.0,25.4498,25.5064,25.4121,25.4875,210232.0
2020-01-03 12:00:00,27.02,27.06,26.99,27.0,141956.0,25.4875,25.5253,25.4592,25.4687,141956.0
2020-01-03 13:00:00,27.0,27.04,26.92,26.98,119848.0,25.4687,25.5064,25.3932,25.4498,119848.0
2020-01-03 14:00:00,26.98,27.03,26.95,27.03,117152.0,25.4498,25.497,25.4215,25.497,117152.0
2020-01-03 15:00:00,27.02,27.07,26.98,27.02,555692.0,25.4875,25.5347,25.4498,25.4875,555692.0
2020-01-06 09:30:00,26.82,26.86,26.67,26.82,168376.0,25.2989,25.3366,25.1574,25.2989,168376.0
2020-01-06 10:00:00,26.82,26.86,26.73,26.83,246800.0,25.2989,25.3366,25.214,25.3083,246800.0
2020-01-06 11:00:00,26.83,26.87,26.8,26.82,124164.0,25.3083,25.346,25.28,25.2989,124164.0
2020-01-06 12:00:00,26.81,26.84,26.77,26.77,119404.0,25.2894,25.3177,25.2517,25.2517,119404.0
2020-01-06 13:00:00,26.76,26.79,26.73,26.74,195252.0,25.2423,25.2706,25.214,25.2234,195252.0
2020-01-06 14:00:00,26.74,26.8,26.73,26.79,157540.0,25.2234,25.28,25.214,25.2706,157540.0
2020-01-06 15:00:00,26.79,26.89,26.78,26.88,632436.0,25.2706,25.3649,25.2611,25.3555,632436.0
2020-01-07 09:30:00,27.0,27.04,26.9,27.01,182316.0,25.4687,25.5064,25.3743,25.4781,182316.0
2020-01-07 10:00:00,27.02,27.08,27.0,27.07,153600.0,25.4875,25.5441,25.4687,25.5347,153600.0
2020-01-07 11:00:00,27.07,27.1,27.04,27.07,165888.0,25.5347,25.563,25.5064,25.5347,165888.0
2020-01-07 12:00:00,27.08,27.13,27.04,27.08,238448.0,25.5441,25.5913,25.5064,25.5441,238448.0
2020-01-07 13:00:00,27.08,27.12,27.05,27.09,407784.0,25.5441,25.5818,25.5158,25.5536,407784.0
2020-01-07 14:00:00,27.1,27.13,27.08,27.1,175044.0,25.563,25.5913,25.5441,25.563,175044.0
2020-01-07 15:00:00,27.11,27.14,27.03,27.03,575504.0,25.5724,25.6007,25.497,25.497,575504.0
2020-01-08 09:30:00,27.0,27.03,26.85,27.03,169544.0,25.4687,25.497,25.3272,25.497,169544.0
2020-01-08 10:00:00,27.04,27.07,26.93,26.99,193240.0,25.5064,25.5347,25.4026,25.4592,193240.0
2020-01-08 11:00:00,26.99,27.2,26.96,27.17,104672.0,25.4592,25.6573,25.4309,25.629,104672.0
2020-01-08 12:00:00,27.17,27.19,27.1,27.1,207100.0,25.629,25.6479,25.563,25.563,207100.0
2020-01-08 13:00:00,27.1,27.12,27.02,27.02,174976.0,25.563,25.5818,25.4875,25.4875,174976.0
2020-01-08 14:00:00,27.03,27.14,27.02,27.14,189488.0,25.497,25.6007,25.4875,25.6007,189488.0
2020-01-08 15:00:00,27.13,27.24,27.06,27.09,634708.0,25.5913,25.695,25.5253,25.5536,634708.0
2020-01-09 09:30:00,27.25,27.36,27.23,27.26,326220.0,25.7045,25.8082,25.6856,25.7139,326220.0
2020-01-09 10:00:00,27.26,27.35,27.2,27.25,328024.0,25.7139,25.7988,25.6573,25.7045,328024.0
2020-01-09 11:00:00,27.24,27.25,27.18,27.23,252208.0,25.695,25.7045,25.6384,25.6856,252208.0
2020-01-09 12:00:00,27.23,27.23,27.12,27.19,259396.0,25.6856,25.6856,25.5818,25.6479,259396.0
2020-01-09 13:00:00,27.19,27.23,27.17,27.17,339456.0,25.6479,25.6856,25.629,25.629,339456.0
2020-01-09 14:00:00,27.18,27.27,27.17,27.23,621084.0,25.6384,25.7233,25.629,25.6856,621084.0
2020-01-09 15:00:00,27.23,27.25,27.16,27.18,1028320.0,25.6856,25.7045,25.6196,25.6384,1028320.0
2020-01-10 09:30:00,27.21,27.25,27.11,27.18,209196.0,25.6667,25.7045,25.5724,25.6384,209196.0
2020-01-10 10:00:00,27.21,27.23,27.17,27.22,169744.0,25.6667,25.6856,25.629,25.6762,169744.0
2020-01-10 11:00:00,27.22,27.24,27.08,27.14,278308.0,25.6762,25.695,25.5441,25.6007,278308.0
2020-01-10 12:00:00,27.14,27.16,27.09,27.15,240372.0,25.6007,25.6196,25.5536,25.6101,240372.0
2020-01-10 13:00:00,27.16,27.21,27.15,27.2,105156.0,25.6196,25.6667,25.6101,25.6573,105156.0
2020-01-10 14:00:00,27.2,27.2,27.14,27.16,84704.0,25.6573,25.6573,25.6007,25.6196,84704.0
2020-01-10 15:00:00,27.15,27.15,27.01,27.08,491160.0,25.6101,25.6101,25.4781,25.5441,491160.0
2020-01-13 09:30:00,27.12,27.21,27.12,27.17,120392.0,25.5818,25.6667,25.5818,25.629,120392.0
2020-01-13 10:00:00,27.17,27.17,27.08,27.15,79784.0,25.629,25.629,25.5441,25.6101,79784.0
2020-01-13 11:00:00,27.15,27.17,27.12,27.17,125832.0,25.6101,25.629,25.5818,25.629,125832.0
2020-01-13 12:00:00,27.16,27.24,27.16,27.2,99500.0,25.6196,25.695,25.6196,25.6573,99500.0
2020-01-13 13:00:00,27.2,27.22,27.19,27.2,289776.0,25.6573,25.6762,25.6479,25.6573,289776.0
2020-01-13 14:00:00,27.2,27.25,27.19,27.21,359368.0,25.6573,25.7045,25.6479,25.6667,359368.0
2020-01-13 15:00:00,27.21,27.29,27.21,27.28,708276.0,25.6667,25.7422,25.6667,25.7328,708276.0
2020-01-14 09:30:00,27.22,27.33,27.19,27.21,161272.0,25.6762,25.7799,25.6479,25.6667,161272.0
2020-01-14 10:00:00,27.21,27.34,27.2,27.32,204944.0,25.6667,25.7894,25.6573,25.7705,204944.0
2020-01-14 11:00:00,27.34,27.45,27.33,27.44,380068.0,25.7894,25.8931,25.7799,25.8837,380068.0
2020-01-14 12:00:00,27.44,27.5,27.44,27.5,246924.0,25.8837,25.9403,25.8837,25.9403,246924.0
2020-01-14 13:00:00,27.5,27.56,27.45,27.48,375844.0,25.9403,25.9969,25.8931,25.9214,375844.0
2020-01-14 14:00:00,27.49,27.5,27.36,27.42,290188.0,25.9309,25.9403,25.8082,25.8648,290188.0
2020-01-14 15:00:00,27.43,27.44,27.31,27.38,528012.0,25.8743,25.8837,25.7611,25.8271,528012.0
2020-01-15 09:30:00,27.48,27.5,27.33,27.36,159764.0,25.9214,25.9403,25.7799,25.8082,159764.0
2020-01-15 10:00:00,27.36,27.39,27.28,27.38,130852.0,25.8082,25.8365,25.7328,25.8271,130852.0
2020-01-15 11:00:00,27.38,27.44,27.35,27.39,194140.0,25.8271,25.8837,25.7988,25.8365,194140.0
2020-01-15 12:00:00,27.39,27.39,27.24,27.24,135684.0,25.8365,25.8365,25.695,25.695,135684.0
2020-01-15 13:00:00,27.24,27.29,27.22,27.24,134648.0,25.695,25.7422,25.6762,25.695,134648.0
2020-01-15 14:00:00,27.24,27.32,27.23,27.23,146368.0,25.695,25.7705,25.6856,25.6856,146368.0
2020-01-15 15:00:00,27.23,27.24,27.05,27.18,610588.0,25.6856,25.695,25.5158,25.6384,610588.0
2020-01-16 09:30:00,27.34,27.34,27.21,27.3,118936.0,25.7894,25.7894,25.6667,25.7516,118936.0
2020-01-16 10:00:00,27.3,27.39,27.28,27.38,196872.0,25.7516,25.8365,25.7328,25.8271,196872.0
2020-01-16 11:00:00,27.39,27.42,27.35,27.38,120068.0,25.8365,25.8648,25.7988,25.8271,120068.0
2020-01-16 12:00:00,27.38,27.42,27.37,27.4,128468.0,25.8271,25.8648,25.8177,25.846,128468.0
2020-01-16 13:00:00,27.41,27.41,27.31,27.38,150220.0,25.8554,25.8554,25.7611,25.8271,150220.0
2020-01-16 14:00:00,27.38,27.39,27.28,27.3,156016.0,25.8271,25.8365,25.7328,25.7516,156016.0
2020-01-16 15:00:00,27.3,27.45,27.29,27.45,382588.0,25.7516,25.8931,25.7422,25.8931,382588.0
2020-01-17 09:30:00,27.28,27.52,27.0,27.32,1251572.0,25.7328,25.9592,25.4687,25.7705,1251572.0
2020-01-17 10:00:00,27.32,27.39,27.25,27.31,359324.0,25.7705,25.8365,25.7045,25.7611,359324.0
2020-01-17 11:00:00,27.31,27.37,27.3,27.33,326512.0,25.7611,25.8177,25.7516,25.7799,326512.0
2020-01-17 12:00:00,27.34,27.38,27.3,27.37,183292.0,25.7894,25.8271,25.7516,25.8177,183292.0
2020-01-17 13:00:00,27.37,27.4,27.32,27.33,184868.0,25.8177,25.846,25.7705,25.7799,184868.0
2020-01-17 14:00:00,27.33,27.34,27.29,27.32,181380.0,25.7799,25.7894,25.7422,25.7705,181380.0
2020-01-17 15:00:00,27.32,27.38,27.27,27.36,721600.0,25.7705,25.8271,25.7233,25.8082,721600.0
2020-01-21 09:30:00,27.19,27.34,27.11,27.32,395816.0,25.6479,25.7894,25.5724,25.7705,395816.0
2020-01-21 10:00:00,27.31,27.44,27.27,27.33,532444.0,25.7611,25.8837,25.7233,25.7799,532444.0
2020-01-21 11:00:00,27.33,27.38,27.28,27.35,488360.0,25.7799,25.8271,25.7328,25.7988,488360.0
2020-01-21 12:00:00,27.36,27.41,27.34,27.39,362272.0,25.8082,25.8554,25.7894,25.8365,362272.0
2020-01-21 13:00:00,27.4,27.4,27.21,27.21,252288.0,25.846,25.846,25.6667,25.6667,252288.0
2020-01-21 14:00:00,27.21,27.24,27.1,27.18,516520.0,25.6667,25.695,25.563,25.6384,516520.0
2020-01-21 15:00:00,27.18,27.21,27.03,27.06,1358600.0,25.6384,25.6667,25.497,25.5253,1358600.0
2020-01-22 09:30:00,26.79,27.0,26.49,26.7,1252856.0,25.2706,25.4687,24.9876,25.1857,1252856.0
2020-01-22 10:00:00,26.7,27.18,26.69,27.07,1072164.0,25.1857,25.6384,25.1762,25.5347,1072164.0
2020-01-22 11:00:00,27.06,27.28,27.02,27.02,767080.0,25.5253,25.7328,25.4875,25.4875,767080.0
2020-01-22 12:00:00,27.04,27.07,26.91,26.98,426292.0,25.5064,25.5347,25.3838,25.4498,426292.0
2020-01-22 13:00:00,26.98,26.99,26.46,26.46,1146536.0,25.4498,25.4592,24.9593,24.9593,1146536.0
2020-01-22 14:00:00,26.45,26.62,26.28,26.61,1531036.0,24.9498,25.1102,24.7895,25.1008,1531036.0
2020-01-22 15:00:00,26.62,26.79,26.6,26.65,1443020.0,25.1102,25.2706,25.0913,25.1385,1443020.0
2020-01-23 09:30:00,26.58,26.58,26.08,26.24,949212.0,25.0725,25.0725,24.6008,24.7518,949212.0
2020-01-23 10:00:00,26.26,26.32,26.14,26.31,450420.0,24.7706,24.8272,24.6574,24.8178,450420.0
2020-01-23 11:00:00,26.31,26.43,26.27,26.35,379448.0,24.8178,24.931,24.7801,24.8555,379448.0
2020-01-23 12:00:00,26.34,26.39,26.25,26.25,228868.0,24.8461,24.8933,24.7612,24.7612,228868.0
2020-01-23 13:00:00,26.26,26.46,26.26,26.46,352872.0,24.7706,24.9593,24.7706,24.9593,352872.0
2020-01-23 14:00:00,26.45,26.61,26.44,26.57,283472.0,24.9498,25.1008,24.9404,25.063,283472.0
2020-01-23 15:00:00,26.57,26.6,26.53,26.6,1158988.0,25.063,25.0913,25.0253,25.0913,1158988.0
2020-01-24 09:30:00,26.77,26.87,26.65,26.85,374388.0,25.2517,25.346,25.1385,25.3272,374388.0
2020-01-24 10:00:00,26.85,26.86,26.79,26.82,446452.0,25.3272,25.3366,25.2706,25.2989,446452.0
2020-01-24 11:00:00,26.81,26.81,26.62,26.65,540052.0,25.2894,25.2894,25.1102,25.1385,540052.0
2020-01-24 12:00:00,26.65,26.65,26.45,26.54,360168.0,25.1385,25.1385,24.9498,25.0347,360168.0
2020-01-24 13:00:00,26.55,26.55,26.35,26.37,263564.0,25.0442,25.0442,24.8555,24.8744,263564.0
2020-01-24 14:00:00,26.36,26.38,26.23,26.35,361708.0,24.865,24.8838,24.7423,24.8555,361708.0
2020-01-24 15:00:00,26.35,26.38,26.26,26.34,692328.0,24.8555,24.8838,24.7706,24.8461,692328.0
2020-01-27 09:30:00,25.85,25.94,25.78,25.89,288660.0,24.3839,24.4688,24.3178,24.4216,288660.0
2020-01-27 10:00:00,25.89,25.89,25.74,25.85,330660.0,24.4216,24.4216,24.2801,24.3839,330660.0
2020-01-27 11:00:00,25.85,25.92,25.81,25.83,338096.0,24.3839,24.4499,24.3461,24.365,338096.0
2020-01-27 12:00:00,25.83,25.96,25.83,25.95,310196.0,24.365,24.4876,24.365,24.4782,310196.0
2020-01-27 13:00:00,25.95,25.97,25.89,25.92,272280.0,24.4782,24.4971,24.4216,24.4499,272280.0
2020-01-27 14:00:00,25.92,25.97,25.77,25.79,481372.0,24.4499,24.4971,24.3084,24.3273,481372.0
2020-01-27 15:00:00,25.79,25.8,25.65,25.66,1424456.0,24.3273,24.3367,24.1952,24.2047,1424456.0
2020-01-28 09:30:00,25.89,25.96,25.79,25.86,277300.0,24.4216,24.4876,24.3273,24.3933,277300.0
2020-01-28 10:00:00,25.87,26.09,25.87,26.02,426540.0,24.4027,24.6103,24.4027,24.5442,426540.0
2020-01-28 11:00:00,26.02,26.05,25.88,25.94,310720.0,24.5442,24.5725,24.4122,24.4688,310720.0
2020-01-28 12:00:00,25.93,26.01,25.91,26.0,274740.0,24.4593,24.5348,24.4405,24.5254,274740.0
2020-01-28 13:00:00,26.0,26.0,25.87,25.93,305352.0,24.5254,24.5254,24.4027,24.4593,305352.0
2020-01-28 14:00:00,25.93,26.03,25.92,25.95,717556.0,24.4593,24.5537,24.4499,24.4782,717556.0
2020-01-28 15:00:00,25.95,25.96,25.84,25.86,1649304.0,24.4782,24.4876,24.3744,24.3933,1649304.0
2020-01-29 09:30:00,26.0,26.35,25.96,26.07,581172.0,24.5254,24.8555,24.4876,24.5914,581172.0
2020-01-29 10:00:00,26.03,26.15,25.98,26.1,696848.0,24.5537,24.6669,24.5065,24.6197,696848.0
2020-01-29 11:00:00,26.1,26.15,25.98,25.98,318236.0,24.6197,24.6669,24.5065,24.5065,318236.0
2020-01-29 12:00:00,25.98,26.06,25.97,26.02,133292.0,24.5065,24.582,24.4971,24.5442,133292.0
2020-01-29 13:00:00,26.02,26.07,25.99,26.0,170908.0,24.5442,24.5914,24.5159,24.5254,170908.0
2020-01-29 14:00:00,26.01,26.06,25.98,25.99,222752.0,24.5348,24.582,24.5065,24.5159,222752.0
2020-01-29 15:00:00,25.99,25.99,25.83,25.86,627700.0,24.5159,24.5159,24.365,24.3933,627700.0
2020-01-30 09:30:00,25.59,25.82,25.59,25.66,158336.0,24.1386,24.3556,24.1386,24.2047,158336.0
2020-01-30 10:00:00,25.65,25.7,25.34,25.35,352428.0,24.1952,24.2424,23.9028,23.9122,352428.0
2020-01-30 11:00:00,25.35,25.54,25.34,25.46,373868.0,23.9122,24.0915,23.9028,24.016,373868.0
2020-01-30 12:00:00,25.46,25.47,25.3,25.32,280916.0,24.016,24.0254,23.8651,23.8839,280916.0
2020-01-30 13:00:00,25.32,25.36,25.24,25.25,244692.0,23.8839,23.9217,23.8085,23.8179,244692.0
2020-01-30 14:00:00,25.25,25.38,25.23,25.35,513708.0,23.8179,23.9405,23.799,23.9122,513708.0
2020-01-30 15:00:00,25.35,25.49,25.32,25.47,1213228.0,23.9122,24.0443,23.8839,24.0254,1213228.0
2020-01-31 09:30:00,25.35,25.44,25.26,25.34,138928.0,23.9122,23.9971,23.8273,23.9028,138928.0
2020-01-31 10:00:00,25.35,25.36,25.1,25.12,664540.0,23.9122,23.9217,23.6764,23.6953,664540.0
2020-01-31 11:00:00,25.13,25.16,24.97,25.07,446112.0,23.7047,23.733,23.5538,23.6481,446112.0
2020-01-31 12:00:00,25.07,25.1,24.96,24.98,259552.0,23.6481,23.6764,23.5444,23.5632,259552.0
2020-01-31 13:00:00,24.99,25.03,24.86,24.93,393548.0,23.5727,23.6104,23.45,23.5161,393548.0
2020-01-31 14:00:00,24.94,25.04,24.9,24.98,376404.0,23.5255,23.6198,23.4878,23.5632,376404.0
2020-01-31 15:00:00,24.98,25.0,24.74,24.87,1567744.0,23.5632,23.5821,23.3368,23.4595,1567744.0
2020-02-03 09:30:00,25.06,25.22,24.97,25.17,534364.0,23.6387,23.7896,23.5538,23.7424,534364.0
2020-02-03 10:00:00,25.17,25.26,25.0,25.03,887044.0,23.7424,23.8273,23.5821,23.6104,887044.0
2020-02-03 11:00:00,25.02,25.06,24.93,25.0,430240.0,23.601,23.6387,23.5161,23.5821,430240.0
2020-02-03 12:00:00,25.0,25.12,24.96,25.1,436216.0,23.5821,23.6953,23.5444,23.6764,436216.0
2020-02-03 13:00:00,25.11,25.11,25.02,25.08,273724.0,23.6858,23.6858,23.601,23.6576,273724.0
2020-02-03 14:00:00,25.08,25.11,25.0,25.08,350800.0,23.6576,23.6858,23.5821,23.6576,350800.0
2020-02-03 15:00:00,25.08,25.1,24.96,25.0,992844.0,23.6576,23.6764,23.5444,23.5821,992844.0
2020-02-04 09:30:00,25.46,25.61,25.43,25.51,376184.0,24.016,24.1575,23.9877,24.0632,376184.0
2020-02-04 10:00:00,25.52,25.58,25.49,25.55,249400.0,24.0726,24.1292,24.0443,24.1009,249400.0
2020-02-04 11:00:00,25.54,25.78,25.54,25.72,335952.0,24.0915,24.3178,24.0915,24.2613,335952.0
2020-02-04 12:00:00,25.71,25.79,25.71,25.77,450720.0,24.2518,24.3273,24.2518,24.3084,450720.0
2020-02-04 13:00:00,25.77,25.78,25.7,25.74,217544.0,24.3084,24.3178,24.2424,24.2801,217544.0
2020-02-04 14:00:00,25.74,25.88,25.74,25.85,282704.0,24.2801,24.4122,24.2801,24.3839,282704.0
2020-02-04 15:00:00,25.84,25.98,25.79,25.96,1384040.0,24.3744,24.5065,24.3273,24.4876,1384040.0
2020-02-05 09:30:00,26.42,26.42,26.15,26.15,254852.0,24.9216,24.9216,24.6669,24.6669,254852.0
2020-02-05 10:00:00,26.17,26.22,26.06,26.13,311720.0,24.6857,24.7329,24.582,24.648,311720.0
2020-02-05 11:00:00,26.11,26.15,26.1,26.15,223176.0,24.6291,24.6669,24.6197,24.6669,223176.0
2020-02-05 12:00:00,26.15,26.16,26.11,26.12,170072.0,24.6669,24.6763,24.6291,24.6386,170072.0
2020-02-05 13:00:00,26.13,26.13,26.08,26.11,151628.0,24.648,24.648,24.6008,24.6291,151628.0
2020-02-05 14:00:00,26.09,26.13,26.02,26.13,167972.0,24.6103,24.648,24.5442,24.648,167972.0
2020-02-05 15:00:00,26.13,26.16,26.07,26.16,1075296.0,24.648,24.6763,24.5914,24.6763,1075296.0
2020-02-06 09:30:00,26.22,26.22,25.91,26.0,140788.0,24.7329,24.7329,24.4405,24.5254,140788.0
2020-02-06 10:00:00,26.02,26.04,25.89,26.0,170320.0,24.5442,24.5631,24.4216,24.5254,170320.0
2020-02-06 11:00:00,25.99,26.04,25.92,25.92,343984.0,24.5159,24.5631,24.4499,24.4499,343984.0
2020-02-06 12:00:00,25.93,26.01,25.93,25.96,146600.0,24.4593,24.5348,24.4593,24.4876,146600.0
2020-02-06 13:00:00,25.96,25.99,25.93,25.99,245100.0,24.4876,24.5159,24.4593,24.5159,245100.0
2020-02-06 14:00:00,25.99,26.0,25.93,25.97,155620.0,24.5159,24.5254,24.4593,24.4971,155620.0
2020-02-06 15:00:00,25.97,26.0,25.94,25.99,510592.0,24.4971,24.5254,24.4688,24.5159,510592.0
2020-02-07 09:30:00,25.81,25.85,25.61,25.67,492340.0,24.3461,24.3839,24.1575,24.2141,492340.0
2020-02-07 10:00:00,25.69,25.85,25.66,25.82,237968.0,24.233,24.3839,24.2047,24.3556,237968.0
2020-02-07 11:00:00,25.82,25.86,25.74,25.77,1171080.0,24.3556,24.3933,24.2801,24.3084,1171080.0
2020-02-07 12:00:00,25.77,25.82,25.74,25.81,244848.0,24.3084,24.3556,24.2801,24.3461,244848.0
2020-02-07 13:00:00,25.8,25.86,25.78,25.8,258228.0,24.3367,24.3933,24.3178,24.3367,258228.0
2020-02-07 14:00:00,25.8,25.82,25.74,25.81,217196.0,24.3367,24.3556,24.2801,24.3461,217196.0
2020-02-07 15:00:00,25.81,25.88,25.78,25.84,787804.0,24.3461,24.4122,24.3178,24.3744,787804.0
2020-02-10 09:30:00,25.68,25.76,25.62,25.73,367264.0,24.2235,24.299,24.1669,24.2707,367264.0
2020-02-10 10:00:00,25.75,25.79,25.72,25.72,650312.0,24.2896,24.3273,24.2613,24.2613,650312.0
2020-02-10 11:00:00,25.73,25.73,25.65,25.71,613972.0,24.2707,24.2707,24.1952,24.2518,613972.0
2020-02-10 12:00:00,25.71,25.75,25.69,25.71,283156.0,24.2518,24.2896,24.233,24.2518,283156.0
2020-02-10 13:00:00,25.7,25.74,25.69,25.7,544352.0,24.2424,24.2801,24.233,24.2424,544352.0
2020-02-10 14:00:00,25.7,25.74,25.65,25.67,416320.0,24.2424,24.2801,24.1952,24.2141,416320.0
2020-02-10 15:00:00,25.68,25.73,25.67,25.7,987016.0,24.2235,24.2707,24.2141,24.2424,987016.0
2020-02-11 09:30:00,25.79,25.94,25.76,25.85,390148.0,24.3273,24.4688,24.299,24.3839,390148.0
2020-02-11 10:00:00,25.86,26.05,25.85,25.92,877492.0,24.3933,24.5725,24.3839,24.4499,877492.0
2020-02-11 11:00:00,25.93,25.98,25.79,25.79,605004.0,24.4593,24.5065,24.3273,24.3273,605004.0
2020-02-11 12:00:00,25.79,25.91,25.78,25.91,322528.0,24.3273,24.4405,24.3178,24.4405,322528.0
2020-02-11 13:00:00,25.91,25.92,25.8,25.83,187656.0,24.4405,24.4499,24.3367,24.365,187656.0
2020-02-11 14:00:00,25.83,25.84,25.73,25.73,284928.0,24.365,24.3744,24.2707,24.2707,284928.0
2020-02-11 15:00:00,25.74,25.76,25.65,25.66,854572.0,24.2801,24.299,24.1952,24.2047,854572.0
2020-02-12 09:30:00,25.91,25.99,25.82,25.98,278196.0,24.4405,24.5159,24.3556,24.5065,278196.0
2020-02-12 10:00:00,25.98,26.01,25.8,25.82,311716.0,24.5065,24.5348,24.3367,24.3556,311716.0
2020-02-12 11:00:00,25.82,25.9,25.78,25.85,203240.0,24.3556,24.431,24.3178,24.3839,203240.0
2020-02-12 12:00:00,25.86,25.89,25.81,25.85,261236.0,24.3933,24.4216,24.3461,24.3839,261236.0
2020-02-12 13:00:00,25.85,25.91,25.83,25.89,128356.0,24.3839,24.4405,24.365,24.4216,128356.0
2020-02-12 14:00:00,25.9,25.92,25.86,25.88,326808.0,24.431,24.4499,24.3933,24.4122,326808.0
2020-02-12 15:00:00,25.88,25.9,25.81,25.89,957884.0,24.4122,24.431,24.3461,24.4216,957884.0
2020-02-13 09:30:00,25.68,25.93,25.64,25.84,514820.0,24.2235,24.4593,24.1858,24.3744,514820.0
2020-02-13 10:00:00,25.84,26.07,25.8,26.07,212068.0,24.3744,24.5914,24.3367,24.5914,212068.0
2020-02-13 11:00:00,26.07,26.11,25.99,26.03,253256.0,24.5914,24.6291,24.5159,24.5537,253256.0
2020-02-13 12:00:00,26.04,26.08,26.01,26.01,195168.0,24.5631,24.6008,24.5348,24.5348,195168.0
2020-02-13 13:00:00,26.02,26.15,26.01,26.13,165480.0,24.5442,24.6669,24.5348,24.648,165480.0
2020-02-13 14:00:00,26.13,26.16,26.11,26.14,193568.0,24.648,24.6763,24.6291,24.6574,193568.0
2020-02-13 15:00:00,26.15,26.16,26.07,26.09,650852.0,24.6669,24.6763,24.5914,24.6103,650852.0
2020-02-14 09:30:00,26.1,26.17,26.05,26.14,103644.0,24.6197,24.6857,24.5725,24.6574,103644.0
2020-02-14 10:00:00,26.13,26.16,26.0,26.07,118432.0,24.648,24.6763,24.5254,24.5914,118432.0
2020-02-14 11:00:00,26.06,26.07,26.01,26.02,228016.0,24.582,24.5914,24.5348,24.5442,228016.0
2020-02-14 12:00:00,26.02,26.04,25.93,25.95,81056.0,24.5442,24.5631,24.4593,24.4782,81056.0
2020-02-14 13:00:00,25.94,25.97,25.92,25.96,84392.0,24.4688,24.4971,24.4499,24.4876,84392.0
2020-02-14 14:00:00,25.94,26.0,25.92,25.95,96136.0,24.4688,24.5254,24.4499,24.4782,96136.0
2020-02-14 15:00:00,25.95,26.03,25.91,26.02,424556.0,24.4782,24.5537,24.4405,24.5442,424556.0
2020-02-18 09:30:00,25.82,25.85,25.57,25.58,378600.0,24.3556,24.3839,24.1198,24.1292,378600.0
2020-02-18 10:00:00,25.61,25.63,25.52,25.53,509412.0,24.1575,24.1764,24.0726,24.082,509412.0
2020-02-18 11:00:00,25.54,25.55,25.37,25.38,611108.0,24.0915,24.1009,23.9311,23.9405,611108.0
2020-02-18 12:00:00,25.39,25.51,25.37,25.47,433060.0,23.95,24.0632,23.9311,24.0254,433060.0
2020-02-18 13:00:00,25.47,25.53,25.31,25.37,626672.0,24.0254,24.082,23.8745,23.9311,626672.0
2020-02-18 14:00:00,25.37,25.44,25.33,25.38,260032.0,23.9311,23.9971,23.8934,23.9405,260032.0
2020-02-18 15:00:00,25.38,25.39,25.25,25.34,886172.0,23.9405,23.95,23.8179,23.9028,886172.0
2020-02-19 09:30:00,25.49,25.83,25.45,25.77,227456.0,24.0443,24.365,24.0066,24.3084,227456.0
2020-02-19 10:00:00,25.78,25.84,25.7,25.81,370072.0,24.3178,24.3744,24.2424,24.3461,370072.0
2020-02-19 11:00:00,25.81,25.81,25.7,25.73,406956.0,24.3461,24.3461,24.2424,24.2707,406956.0
2020-02-19 12:00:00,25.73,25.83,25.71,25.82,265508.0,24.2707,24.365,24.2518,24.3556,265508.0
2020-02-19 13:00:00,25.82,25.86,25.79,25.8,289912.0,24.3556,24.3933,24.3273,24.3367,289912.0
2020-02-19 14:00:00,25.8,25.85,25.78,25.79,265884.0,24.3367,24.3839,24.3178,24.3273,265884.0
2020-02-19 15:00:00,25.79,25.81,25.74,25.78,571920.0,24.3273,24.3461,24.2801,24.3178,571920.0
2020-02-20 09:30:00,25.7,25.82,25.66,25.76,117100.0,24.2424,24.3556,24.2047,24.299,117100.0
2020-02-20 10:00:00,25.76,25.87,25.75,25.84,1379512.0,24.299,24.4027,24.2896,24.3744,1379512.0
2020-02-20 11:00:00,25.85,25.88,25.63,25.84,443708.0,24.3839,24.4122,24.1764,24.3744,443708.0
2020-02-20 12:00:00,25.83,25.85,25.73,25.83,516856.0,24.365,24.3839,24.2707,24.365,516856.0
2020-02-20 13:00:00,25.84,25.92,25.81,25.82,139600.0,24.3744,24.4499,24.3461,24.3556,139600.0
2020-02-20 14:00:00,25.83,25.91,25.82,25.9,195944.0,24.365,24.4405,24.3556,24.431,195944.0
2020-02-20 15:00:00,25.9,25.96,25.86,25.93,646176.0,24.431,24.4876,24.3933,24.4593,646176.0
2020-02-21 09:30:00,25.73,25.85,25.66,25.72,770208.0,24.2707,24.3839,24.2047,24.2613,770208.0
2020-02-21 10:00:00,25.74,25.78,25.52,25.64,322060.0,24.2801,24.3178,24.0726,24.1858,322060.0
2020-02-21 11:00:00,25.65,25.72,25.61,25.63,153128.0,24.1952,24.2613,24.1575,24.1764,153128.0
2020-02-21 12:00:00,25.65,25.68,25.61,25.61,96596.0,24.1952,24.2235,24.1575,24.1575,96596.0
2020-02-21 13:00:00,25.62,25.63,25.29,25.33,177968.0,24.1669,24.1764,23.8556,23.8934,177968.0
2020-02-21 14:00:00,25.33,25.46,25.31,25.45,282176.0,23.8934,24.016,23.8745,24.0066,282176.0
2020-02-21 15:00:00,25.45,25.49,25.38,25.43,1259144.0,24.0066,24.0443,23.9405,23.9877,1259144.0
2020-02-24 09:30:00,24.5,24.88,24.41,24.64,502140.0,23.1104,23.4689,23.0256,23.2425,502140.0
2020-02-24 10:00:00,24.65,24.66,24.32,24.45,670328.0,23.2519,23.2614,22.9407,23.0633,670328.0
2020-02-24 11:00:00,24.45,24.52,24.29,24.32,422996.0,23.0633,23.1293,22.9124,22.9407,422996.0
2020-02-24 12:00:00,24.33,24.33,24.11,24.13,560200.0,22.9501,22.9501,22.7426,22.7614,560200.0
2020-02-24 13:00:00,24.12,24.3,24.01,24.29,692824.0,22.752,22.9218,22.6482,22.9124,692824.0
2020-02-24 14:00:00,24.3,24.53,24.24,24.51,600300.0,22.9218,23.1387,22.8652,23.1199,600300.0
2020-02-24 15:00:00,24.52,24.59,24.41,24.41,1348716.0,23.1293,23.1953,23.0256,23.0256,1348716.0
2020-02-25 09:30:00,24.61,24.76,24.48,24.74,523244.0,23.2142,23.3557,23.0916,23.3368,523244.0
2020-02-25 10:00:00,24.71,24.74,24.23,24.42,707544.0,23.3085,23.3368,22.8558,23.035,707544.0
2020-02-25 11:00:00,24.42,24.47,24.28,24.44,1186680.0,23.035,23.0821,22.9029,23.0538,1186680.0
2020-02-25 12:00:00,24.43,24.46,24.27,24.28,665392.0,23.0444,23.0727,22.8935,22.9029,665392.0
2020-02-25 13:00:00,24.27,24.32,24.05,24.05,380420.0,22.8935,22.9407,22.686,22.686,380420.0
2020-02-25 14:00:00,24.05,24.06,23.83,23.98,706520.0,22.686,22.6954,22.4784,22.6199,706520.0
2020-02-25 15:00:00,23.98,24.12,23.8,23.87,2519296.0,22.6199,22.752,22.4501,22.5162,2519296.0
2020-02-26 09:30:00,24.09,24.41,24.05,24.28,488592.0,22.7237,23.0256,22.686,22.9029,488592.0
2020-02-26 10:00:00,24.28,24.49,24.22,24.42,665380.0,22.9029,23.101,22.8463,23.035,665380.0
2020-02-26 11:00:00,24.41,24.51,24.27,24.33,355016.0,23.0256,23.1199,22.8935,22.9501,355016.0
2020-02-26 12:00:00,24.32,24.35,24.14,24.26,396140.0,22.9407,22.969,22.7709,22.8841,396140.0
2020-02-26 13:00:00,24.25,24.29,23.85,23.9,456944.0,22.8746,22.9124,22.4973,22.5445,456944.0
2020-02-26 14:00:00,23.91,24.05,23.88,23.91,613440.0,22.5539,22.686,22.5256,22.5539,613440.0
2020-02-26 15:00:00,23.92,24.07,23.92,23.93,2109280.0,22.5633,22.7048,22.5633,22.5728,2109280.0
2020-02-27 09:30:00,23.38,23.75,23.38,23.65,356144.0,22.054,22.403,22.054,22.3087,356144.0
2020-02-27 10:00:00,23.63,23.68,23.23,23.52,739668.0,22.2898,22.337,21.9125,22.186,739668.0
2020-02-27 11:00:00,23.52,23.65,23.37,23.63,607412.0,22.186,22.3087,22.0445,22.2898,607412.0
2020-02-27 12:00:00,23.62,23.9,23.59,23.76,571176.0,22.2804,22.5445,22.2521,22.4124,571176.0
2020-02-27 13:00:00,23.75,23.88,23.54,23.62,767480.0,22.403,22.5256,22.2049,22.2804,767480.0
2020-02-27 14:00:00,23.61,23.73,23.53,23.61,561768.0,22.2709,22.3841,22.1955,22.2709,561768.0
2020-02-27 15:00:00,23.61,23.74,23.14,23.14,1448076.0,22.2709,22.3936,21.8276,21.8276,1448076.0
2020-02-28 09:30:00,22.61,23.01,22.52,22.58,840592.0,21.3276,21.705,21.2427,21.2993,840592.0
2020-02-28 10:00:00,22.55,22.73,22.3,22.73,1223976.0,21.271,21.4408,21.0352,21.4408,1223976.0
2020-02-28 11:00:00,22.7,23.07,22.45,22.78,910768.0,21.4125,21.7616,21.1767,21.488,910768.0
2020-02-28 12:00:00,22.79,23.09,22.73,23.06,770552.0,21.4974,21.7804,21.4408,21.7521,770552.0
2020-02-28 13:00:00,23.09,23.11,22.57,22.68,770180.0,21.7804,21.7993,21.2899,21.3937,770180.0
2020-02-28 14:00:00,22.67,22.91,22.53,22.7,694500.0,21.3842,21.6106,21.2522,21.4125,694500.0
2020-02-28 15:00:00,22.72,22.93,22.37,22.92,1707228.0,21.4314,21.6295,21.1013,21.6201,1707228.0
2020-03-02 09:30:00,23.1,23.31,22.84,22.91,635436.0,21.7898,21.9879,21.5446,21.6106,635436.0
2020-03-02 10:00:00,22.93,23.34,22.65,23.18,1239136.0,21.6295,22.0162,21.3654,21.8653,1239136.0
2020-03-02 11:00:00,23.15,23.55,23.12,23.51,654840.0,21.837,22.2143,21.8087,22.1766,654840.0
2020-03-02 12:00:00,23.53,23.55,23.28,23.36,611288.0,22.1955,22.2143,21.9596,22.0351,611288.0
2020-03-02 13:00:00,23.38,23.41,23.09,23.28,502752.0,22.054,22.0823,21.7804,21.9596,502752.0
2020-03-02 14:00:00,23.28,23.31,23.02,23.06,509120.0,21.9596,21.9879,21.7144,21.7521,509120.0
2020-03-02 15:00:00,23.06,23.74,23.06,23.73,1204080.0,21.7521,22.3936,21.7521,22.3841,1204080.0
2020-03-03 09:30:00,23.66,23.81,23.55,23.81,346100.0,22.3181,22.4596,22.2143,22.4596,346100.0
2020-03-03 10:00:00,23.8,24.41,23.8,24.04,441928.0,22.4501,23.0256,22.4501,22.6765,441928.0
2020-03-03 11:00:00,24.04,24.09,23.46,23.86,447732.0,22.6765,22.7237,22.1294,22.5067,447732.0
2020-03-03 12:00:00,23.86,23.91,23.7,23.77,476060.0,22.5067,22.5539,22.3558,22.4218,476060.0
2020-03-03 13:00:00,23.75,23.75,23.43,23.46,617112.0,22.403,22.403,22.1011,22.1294,617112.0
2020-03-03 14:00:00,23.46,23.53,23.2,23.45,417224.0,22.1294,22.1955,21.8842,22.12,417224.0
2020-03-03 15:00:00,23.45,23.61,23.18,23.23,1408408.0,22.12,22.2709,21.8653,21.9125,1408408.0
2020-03-04 09:30:00,23.63,23.71,23.42,23.44,362548.0,22.2898,22.3653,22.0917,22.1106,362548.0
2020-03-04 10:00:00,23.45,23.71,23.42,23.5,399180.0,22.12,22.3653,22.0917,22.1672,399180.0
2020-03-04 11:00:00,23.52,23.66,23.49,23.54,340116.0,22.186,22.3181,22.1577,22.2049,340116.0
2020-03-04 12:00:00,23.54,23.75,23.54,23.75,400736.0,22.2049,22.403,22.2049,22.403,400736.0
2020-03-04 13:00:00,23.76,23.98,23.74,23.86,216304.0,22.4124,22.6199,22.3936,22.5067,216304.0
2020-03-04 14:00:00,23.87,24.0,23.83,23.98,217540.0,22.5162,22.6388,22.4784,22.6199,217540.0
2020-03-04 15:00:00,23.97,24.27,23.96,24.25,794416.0,22.6105,22.8935,22.6011,22.8746,794416.0
2020-03-05 09:30:00,23.59,23.67,23.44,23.51,332832.0,22.2521,22.3275,22.1106,22.1766,332832.0
2020-03-05 10:00:00,23.52,23.8,23.49,23.7,663528.0,22.186,22.4501,22.1577,22.3558,663528.0
2020-03-05 11:00:00,23.7,23.89,23.66,23.67,494976.0,22.3558,22.535,22.3181,22.3275,494976.0
2020-03-05 12:00:00,23.68,23.71,23.43,23.5,520308.0,22.337,22.3653,22.1011,22.1672,520308.0
2020-03-05 13:00:00,23.5,23.57,23.37,23.48,317100.0,22.1672,22.2332,22.0445,22.1483,317100.0
2020-03-05 14:00:00,23.5,23.5,23.3,23.41,261084.0,22.1672,22.1672,21.9785,22.0823,261084.0
2020-03-05 15:00:00,23.41,23.44,23.19,23.36,1629796.0,22.0823,22.1106,21.8747,22.0351,1629796.0
2020-03-06 09:30:00,22.56,22.84,22.52,22.8,312644.0,21.2805,21.5446,21.2427,21.5069,312644.0
2020-03-06 10:00:00,22.81,23.1,22.69,23.0,383800.0,21.5163,21.7898,21.4031,21.6955,383800.0
2020-03-06 11:00:00,23.0,23.05,22.81,22.9,348020.0,21.6955,21.7427,21.5163,21.6012,348020.0
2020-03-06 12:00:00,22.9,23.02,22.7,22.88,294592.0,21.6012,21.7144,21.4125,21.5823,294592.0
2020-03-06 13:00:00,22.9,23.06,22.82,22.83,310832.0,21.6012,21.7521,21.5257,21.5352,310832.0
2020-03-06 14:00:00,22.82,22.82,22.57,22.59,523156.0,21.5257,21.5257,21.2899,21.3088,523156.0
2020-03-06 15:00:00,22.58,23.24,22.53,23.15,1470508.0,21.2993,21.9219,21.2522,21.837,1470508.0
2020-03-09 09:30:00,21.67,24.53,21.55,23.3,168480.0,20.441,23.1387,20.3278,21.9785,168480.0
2020-03-09 10:00:00,21.86,23.0,21.79,22.01,1255496.0,20.6202,21.6955,20.5541,20.7617,1255496.0
2020-03-09 11:00:00,21.97,22.43,21.9,22.31,640632.0,20.7239,21.1578,20.6579,21.0447,640632.0
2020-03-09 12:00:00,22.3,22.34,21.86,21.91,911456.0,21.0352,21.073,20.6202,20.6673,911456.0
2020-03-09 13:00:00,21.9,21.95,21.36,21.43,614448.0,20.6579,20.7051,20.1485,20.2146,614448.0
2020-03-09 14:00:00,21.43,21.58,21.25,21.52,898800.0,20.2146,20.3561,20.0448,20.2995,898800.0
2020-03-09 15:00:00,21.52,21.79,21.36,21.36,1741148.0,20.2995,20.5541,20.1485,20.1485,1741148.0
2020-03-10 09:30:00,22.09,22.22,21.79,21.97,564956.0,20.8371,20.9598,20.5541,20.7239,564956.0
2020-03-10 10:00:00,21.96,22.14,21.64,21.68,829576.0,20.7145,20.8843,20.4127,20.4504,829576.0
2020-03-10 11:00:00,21.68,21.84,21.15,21.33,964904.0,20.4504,20.6013,19.9504,20.1202,964904.0
2020-03-10 12:00:00,21.36,21.88,21.36,21.8,681896.0,20.1485,20.639,20.1485,20.5636,681896.0
2020-03-10 13:00:00,21.81,22.06,21.63,21.86,912624.0,20.573,20.8088,20.4032,20.6202,912624.0
2020-03-10 14:00:00,21.87,22.31,21.79,22.18,911924.0,20.6296,21.0447,20.5541,20.922,911924.0
2020-03-10 15:00:00,22.19,22.63,22.16,22.63,1727092.0,20.9315,21.3465,20.9032,21.3465,1727092.0
2020-03-11 09:30:00,21.89,21.97,21.65,21.78,528544.0,20.6485,20.7239,20.4221,20.5447,528544.0
2020-03-11 10:00:00,21.77,21.87,21.36,21.43,825904.0,20.5353,20.6296,20.1485,20.2146,825904.0
2020-03-11 11:00:00,21.46,21.55,21.21,21.38,825024.0,20.2429,20.3278,20.007,20.1674,825024.0
2020-03-11 12:00:00,21.37,21.55,21.21,21.27,633848.0,20.158,20.3278,20.007,20.0636,633848.0
2020-03-11 13:00:00,21.28,21.37,21.15,21.18,558560.0,20.0731,20.158,19.9504,19.9787,558560.0
2020-03-11 14:00:00,21.19,21.22,20.84,20.93,1145412.0,19.9882,20.0165,19.658,19.7429,1145412.0
2020-03-11 15:00:00,20.92,21.2,20.59,21.07,1850520.0,19.7335,19.9976,19.4222,19.875,1850520.0
2020-03-12 09:30:00,19.71,19.84,19.0,19.77,539996.0,18.5921,18.7147,17.9224,18.6487,539996.0
2020-03-12 10:00:00,19.73,19.74,19.27,19.52,1080652.0,18.611,18.6204,18.1771,18.4129,1080652.0
2020-03-12 11:00:00,19.5,19.5,19.03,19.15,1324156.0,18.394,18.394,17.9507,18.0639,1324156.0
2020-03-12 12:00:00,19.14,20.15,18.97,20.0,1136784.0,18.0544,19.0072,17.8941,18.8657,1136784.0
2020-03-12 13:00:00,19.99,20.58,19.64,19.9,2389484.0,18.8562,19.4128,18.5261,18.7713,2389484.0
2020-03-12 14:00:00,19.91,20.02,19.42,19.42,941744.0,18.7808,18.8845,18.3186,18.3186,941744.0
2020-03-12 15:00:00,19.44,19.76,18.78,18.79,2549652.0,18.3374,18.6393,17.7149,17.7243,2549652.0
2020-03-13 09:30:00,19.81,20.22,19.17,19.24,998920.0,18.6864,19.0732,18.0827,18.1488,998920.0
2020-03-13 10:00:00,19.22,19.41,18.82,19.2,2363948.0,18.1299,18.3091,17.7526,18.111,2363948.0
2020-03-13 11:00:00,19.2,19.3,18.45,18.78,1410760.0,18.111,18.2054,17.4036,17.7149,1410760.0
2020-03-13 12:00:00,18.79,19.06,18.36,18.64,1699616.0,17.7243,17.979,17.3187,17.5828,1699616.0
2020-03-13 13:00:00,18.64,19.19,18.64,19.13,1536328.0,17.5828,18.1016,17.5828,18.045,1536328.0
2020-03-13 14:00:00,19.12,19.12,18.51,18.86,1498776.0,18.0356,18.0356,17.4602,17.7903,1498776.0
2020-03-13 15:00:00,18.84,19.92,18.62,19.92,3369108.0,17.7715,18.7902,17.5639,18.7902,3369108.0
2020-03-16 09:30:00,17.47,18.06,16.03,17.39,746948.0,16.5394,17.098,15.1761,16.4637,746948.0
2020-03-16 10:00:00,17.45,18.32,17.24,18.32,1510556.0,16.5205,17.3442,16.3217,17.3442,1510556.0
2020-03-16 11:00:00,18.36,18.46,17.71,18.02,1199616.0,17.382,17.4767,16.7667,17.0602,1199616.0
2020-03-16 12:00:00,18.02,18.11,17.09,17.29,1218892.0,17.0602,17.1454,16.1797,16.369,1218892.0
2020-03-16 13:00:00,17.25,17.45,16.91,17.0,755636.0,16.3312,16.5205,16.0093,16.0945,755636.0
2020-03-16 14:00:00,16.98,17.34,16.68,17.27,996196.0,16.0755,16.4164,15.7915,16.3501,996196.0
2020-03-16 15:00:00,17.26,17.75,17.09,17.09,4151180.0,16.3406,16.8045,16.1797,16.1797,4151180.0
2020-03-17 09:30:00,17.4,17.64,16.85,16.95,510388.0,16.4732,16.7004,15.9525,16.0471,510388.0
2020-03-17 10:00:00,16.98,17.57,16.84,17.57,1653608.0,16.0755,16.6341,15.943,16.6341,1653608.0
2020-03-17 11:00:00,17.63,18.15,17.57,17.96,935660.0,16.6909,17.1832,16.6341,17.0033,935660.0
2020-03-17 12:00:00,17.95,18.29,17.01,17.16,1007296.0,16.9939,17.3158,16.1039,16.246,1007296.0
2020-03-17 13:00:00,17.15,17.23,16.69,16.91,759800.0,16.2365,16.3122,15.801,16.0093,759800.0
2020-03-17 14:00:00,16.91,17.74,16.84,17.45,931556.0,16.0093,16.7951,15.943,16.5205,931556.0
2020-03-17 15:00:00,17.42,17.88,16.97,17.83,2637272.0,16.4921,16.9276,16.0661,16.8803,2637272.0
2020-03-18 09:30:00,16.39,16.75,16.0,16.29,1386716.0,15.517,15.8578,15.1477,15.4223,1386716.0
2020-03-18 10:00:00,16.25,16.47,15.76,16.08,1146740.0,15.3844,15.5927,14.9205,15.2235,1146740.0
2020-03-18 11:00:00,16.06,16.43,15.83,16.4,977704.0,15.2046,15.5548,14.9868,15.5264,977704.0
2020-03-18 12:00:00,16.38,16.77,16.23,16.62,1290688.0,15.5075,15.8767,15.3655,15.7347,1290688.0
2020-03-18 13:00:00,16.79,16.79,16.25,16.28,892876.0,15.8957,15.8957,15.3844,15.4128,892876.0
2020-03-18 14:00:00,16.28,16.46,15.95,16.36,1133964.0,15.4128,15.5832,15.1004,15.4886,1133964.0
2020-03-18 15:00:00,16.38,17.11,16.2,17.1,2407228.0,15.5075,16.1986,15.3371,16.1892,2407228.0
2020-03-19 09:30:00,16.83,16.92,16.08,16.86,332360.0,15.9335,16.0187,15.2235,15.9619,332360.0
2020-03-19 10:00:00,16.86,17.15,16.59,16.7,556392.0,15.9619,16.2365,15.7063,15.8105,556392.0
2020-03-19 11:00:00,16.71,17.38,16.56,17.26,556860.0,15.8199,16.4542,15.6779,16.3406,556860.0
2020-03-19 12:00:00,17.21,17.21,16.66,17.09,639556.0,16.2933,16.2933,15.7726,16.1797,639556.0
2020-03-19 13:00:00,17.11,17.31,16.84,17.11,967652.0,16.1986,16.388,15.943,16.1986,967652.0
2020-03-19 14:00:00,17.12,17.18,16.89,17.01,714100.0,16.2081,16.2649,15.9903,16.1039,714100.0
2020-03-19 15:00:00,16.99,17.25,16.9,17.19,3789060.0,16.085,16.3312,15.9998,16.2744,3789060.0
2020-03-20 09:30:00,17.2,17.98,17.2,17.5,1216104.0,16.2838,17.0223,16.2838,16.5678,1216104.0
2020-03-20 10:00:00,17.5,18.17,17.42,18.09,666216.0,16.5678,17.2022,16.4921,17.1264,666216.0
2020-03-20 11:00:00,18.03,18.08,17.48,17.73,884660.0,17.0696,17.117,16.5489,16.7856,884660.0
2020-03-20 12:00:00,17.75,17.84,17.38,17.61,1306756.0,16.8045,16.8897,16.4542,16.672,1306756.0
2020-03-20 13:00:00,17.58,17.92,17.46,17.77,430192.0,16.6436,16.9655,16.53,16.8235,430192.0
2020-03-20 14:00:00,17.76,17.93,17.35,17.51,1517208.0,16.814,16.9749,16.4258,16.5773,1517208.0
2020-03-20 15:00:00,17.5,17.71,17.15,17.53,1839600.0,16.5678,16.7667,16.2365,16.5963,1839600.0
2020-03-23 09:30:00,17.24,17.33,16.25,16.7,1241644.0,16.3217,16.4069,15.3844,15.8105,1241644.0
2020-03-23 10:00:00,16.73,17.31,16.65,16.88,1032020.0,15.8389,16.388,15.7631,15.9809,1032020.0
2020-03-23 11:00:00,16.89,17.05,16.77,16.98,1145788.0,15.9903,16.1418,15.8767,16.0755,1145788.0
2020-03-23 12:00:00,16.98,17.86,16.83,17.68,1115420.0,16.0755,16.9087,15.9335,16.7383,1115420.0
2020-03-23 13:00:00,17.69,17.97,17.16,17.35,1492164.0,16.7477,17.0128,16.246,16.4258,1492164.0
2020-03-23 14:00:00,17.33,17.74,17.13,17.36,1251608.0,16.4069,16.7951,16.2176,16.4353,1251608.0
2020-03-23 15:00:00,17.35,17.46,17.0,17.22,2930612.0,16.4258,16.53,16.0945,16.3028,2930612.0
2020-03-24 09:30:00,18.12,18.64,18.11,18.54,640824.0,17.1548,17.6471,17.1454,17.5525,640824.0
2020-03-24 10:00:00,18.5,18.65,18.13,18.13,651644.0,17.5146,17.6566,17.1643,17.1643,651644.0
2020-03-24 11:00:00,18.16,18.55,17.9,18.53,857628.0,17.1927,17.5619,16.9465,17.543,857628.0
2020-03-24 12:00:00,18.53,18.75,18.25,18.25,680532.0,17.543,17.7513,17.2779,17.2779,680532.0
2020-03-24 13:00:00,18.3,18.44,18.13,18.26,513916.0,17.3252,17.4578,17.1643,17.2874,513916.0
2020-03-24 14:00:00,18.25,18.45,17.98,18.41,714728.0,17.2779,17.4672,17.0223,17.4294,714728.0
2020-03-24 15:00:00,18.4,18.74,18.21,18.57,2224684.0,17.4199,17.7418,17.24,17.5809,2224684.0
2020-03-25 09:30:00,18.61,18.88,18.04,18.11,604284.0,17.6187,17.8743,17.0791,17.1454,604284.0
2020-03-25 10:00:00,18.14,18.59,18.0,18.47,667156.0,17.1738,17.5998,17.0412,17.4862,667156.0
2020-03-25 11:00:00,18.43,18.68,18.3,18.49,500360.0,17.4483,17.685,17.3252,17.5051,500360.0
2020-03-25 12:00:00,18.48,19.05,18.46,18.75,624608.0,17.4956,18.0353,17.4767,17.7513,624608.0
2020-03-25 13:00:00,18.76,19.15,18.76,18.83,815936.0,17.7607,18.13,17.7607,17.827,815936.0
2020-03-25 14:00:00,18.84,19.46,18.67,19.34,529008.0,17.8365,18.4234,17.6755,18.3098,529008.0
2020-03-25 15:00:00,19.33,19.49,18.64,18.73,1686476.0,18.3004,18.4519,17.6471,17.7323,1686476.0
2020-03-26 09:30:00,18.75,19.16,18.63,19.07,514852.0,17.7513,18.1394,17.6377,18.0542,514852.0
2020-03-26 10:00:00,19.07,19.5,18.67,19.0,709264.0,18.0542,18.4613,17.6755,17.988,709264.0
2020-03-26 11:00:00,19.03,19.3,18.85,19.17,406316.0,18.0164,18.272,17.8459,18.1489,406316.0
2020-03-26 12:00:00,19.23,19.6,19.18,19.57,421844.0,18.2057,18.556,18.1584,18.5276,421844.0
2020-03-26 13:00:00,19.57,19.68,19.47,19.64,484000.0,18.5276,18.6317,18.4329,18.5939,484000.0
2020-03-26 14:00:00,19.64,20.03,19.5,19.84,504624.0,18.5939,18.9631,18.4613,18.7832,504624.0
2020-03-26 15:00:00,19.82,19.96,19.46,19.75,2188160.0,18.7643,18.8968,18.4234,18.698,2188160.0
2020-03-27 09:30:00,19.0,19.33,18.75,19.04,269160.0,17.988,18.3004,17.7513,18.0258,269160.0
2020-03-27 10:00:00,19.04,19.04,18.65,18.8,413032.0,18.0258,18.0258,17.6566,17.7986,413032.0
2020-03-27 11:00:00,18.81,19.05,18.63,18.71,446016.0,17.8081,18.0353,17.6377,17.7134,446016.0
2020-03-27 12:00:00,18.7,18.97,18.54,18.88,356684.0,17.7039,17.9595,17.5525,17.8743,356684.0
2020-03-27 13:00:00,18.89,18.9,18.67,18.73,488568.0,17.8838,17.8933,17.6755,17.7323,488568.0
2020-03-27 14:00:00,18.72,18.78,18.63,18.75,486192.0,17.7229,17.7797,17.6377,17.7513,486192.0
2020-03-27 15:00:00,18.75,18.94,18.51,18.54,2021552.0,17.7513,17.9311,17.5241,17.5525,2021552.0
2020-03-30 09:30:00,18.64,18.73,18.45,18.59,353060.0,17.6471,17.7323,17.4672,17.5998,353060.0
2020-03-30 10:00:00,18.6,18.7,18.39,18.43,790676.0,17.6093,17.7039,17.4104,17.4483,790676.0
2020-03-30 11:00:00,18.43,18.72,18.41,18.58,523312.0,17.4483,17.7229,17.4294,17.5903,523312.0
2020-03-30 12:00:00,18.59,18.75,18.43,18.71,635684.0,17.5998,17.7513,17.4483,17.7134,635684.0
2020-03-30 13:00:00,18.72,18.77,18.65,18.69,732584.0,17.7229,17.7702,17.6566,17.6945,732584.0
2020-03-30 14:00:00,18.68,18.78,18.48,18.59,902960.0,17.685,17.7797,17.4956,17.5998,902960.0
2020-03-30 15:00:00,18.61,19.05,18.47,18.99,3871988.0,17.6187,18.0353,17.4862,17.9785,3871988.0
2020-03-31 09:30:00,18.97,19.0,18.77,18.95,532536.0,17.9595,17.988,17.7702,17.9406,532536.0
2020-03-31 10:00:00,18.95,18.98,18.71,18.73,461036.0,17.9406,17.969,17.7134,17.7323,461036.0
2020-03-31 11:00:00,18.72,18.98,18.67,18.92,373616.0,17.7229,17.969,17.6755,17.9122,373616.0
2020-03-31 12:00:00,18.9,19.0,18.64,18.66,324496.0,17.8933,17.988,17.6471,17.6661,324496.0
2020-03-31 13:00:00,18.67,18.73,18.43,18.71,460536.0,17.6755,17.7323,17.4483,17.7134,460536.0
2020-03-31 14:00:00,18.7,18.82,18.61,18.72,473772.0,17.7039,17.8175,17.6187,17.7229,473772.0
2020-03-31 15:00:00,18.72,18.77,18.1,18.21,3112624.0,17.7229,17.7702,17.1359,17.24,3112624.0
2020-04-01 09:30:00,17.54,17.87,17.45,17.78,653992.0,16.6057,16.9181,16.5205,16.8329,653992.0
2020-04-01 10:00:00,17.81,17.92,17.68,17.86,693956.0,16.8613,16.9655,16.7383,16.9087,693956.0
2020-04-01 11:00:00,17.88,18.0,17.77,17.8,933968.0,16.9276,17.0412,16.8235,16.8519,933968.0
2020-04-01 12:00:00,17.82,17.83,17.52,17.56,360856.0,16.8708,16.8803,16.5868,16.6247,360856.0
2020-04-01 13:00:00,17.56,17.75,17.52,17.68,496592.0,16.6247,16.8045,16.5868,16.7383,496592.0
2020-04-01 14:00:00,17.68,17.7,17.53,17.54,1251700.0,16.7383,16.7572,16.5963,16.6057,1251700.0
2020-04-01 15:00:00,17.54,17.62,17.35,17.36,2553968.0,16.6057,16.6815,16.4258,16.4353,2553968.0
2020-04-02 09:30:00,17.42,17.62,17.08,17.17,843888.0,16.4921,16.6815,16.1702,16.2554,843888.0
2020-04-02 10:00:00,17.16,17.63,17.1,17.34,2554452.0,16.246,16.6909,16.1892,16.4164,2554452.0
2020-04-02 11:00:00,17.36,17.4,17.21,17.29,1336988.0,16.4353,16.4732,16.2933,16.369,1336988.0
2020-04-02 12:00:00,17.3,17.36,17.24,17.32,1866704.0,16.3785,16.4353,16.3217,16.3974,1866704.0
2020-04-02 13:00:00,17.32,17.37,17.14,17.17,607828.0,16.3974,16.4448,16.227,16.2554,607828.0
2020-04-02 14:00:00,17.17,17.22,16.86,17.19,927860.0,16.2554,16.3028,15.9619,16.2744,927860.0
2020-04-02 15:00:00,17.19,17.35,16.95,17.18,4407164.0,16.2744,16.4258,16.0471,16.2649,4407164.0
2020-04-03 09:30:00,17.1,17.34,17.1,17.21,323092.0,16.1892,16.4164,16.1892,16.2933,323092.0
2020-04-03 10:00:00,17.24,17.26,17.07,17.25,1020164.0,16.3217,16.3406,16.1608,16.3312,1020164.0
2020-04-03 11:00:00,17.28,17.31,17.04,17.13,499420.0,16.3596,16.388,16.1324,16.2176,499420.0
2020-04-03 12:00:00,17.12,17.14,16.94,17.0,638896.0,16.2081,16.227,16.0377,16.0945,638896.0
2020-04-03 13:00:00,17.0,17.03,16.91,16.95,354000.0,16.0945,16.1229,16.0093,16.0471,354000.0
2020-04-03 14:00:00,16.96,17.05,16.9,17.04,505980.0,16.0566,16.1418,15.9998,16.1324,505980.0
2020-04-03 15:00:00,17.04,17.26,16.96,17.1,2024228.0,16.1324,16.3406,16.0566,16.1892,2024228.0
2020-04-06 09:30:00,18.05,18.41,17.86,18.2,1026432.0,17.0886,17.4294,16.9087,17.2306,1026432.0
2020-04-06 10:00:00,18.24,18.55,18.21,18.49,985016.0,17.2684,17.5619,17.24,17.5051,985016.0
2020-04-06 11:00:00,18.48,18.8,18.43,18.8,1195344.0,17.4956,17.7986,17.4483,17.7986,1195344.0
2020-04-06 12:00:00,18.82,18.82,18.62,18.7,663424.0,17.8175,17.8175,17.6282,17.7039,663424.0
2020-04-06 13:00:00,18.7,18.71,18.58,18.64,956560.0,17.7039,17.7134,17.5903,17.6471,956560.0
2020-04-06 14:00:00,18.64,18.78,18.58,18.75,1027500.0,17.6471,17.7797,17.5903,17.7513,1027500.0
2020-04-06 15:00:00,18.74,18.94,18.64,18.79,3363408.0,17.7418,17.9311,17.6471,17.7891,3363408.0
2020-04-07 09:30:00,19.77,19.87,19.36,19.61,835544.0,18.7169,18.8116,18.3288,18.5655,835544.0
2020-04-07 10:00:00,19.62,19.68,19.28,19.36,843120.0,18.5749,18.6317,18.253,18.3288,843120.0
2020-04-07 11:00:00,19.36,19.61,19.31,19.6,550300.0,18.3288,18.5655,18.2814,18.556,550300.0
2020-04-07 12:00:00,19.6,19.93,19.59,19.77,693000.0,18.556,18.8684,18.5465,18.7169,693000.0
2020-04-07 13:00:00,19.79,19.8,19.46,19.54,535492.0,18.7359,18.7453,18.4234,18.4992,535492.0
2020-04-07 14:00:00,19.54,19.55,19.2,19.2,515032.0,18.4992,18.5087,18.1773,18.1773,515032.0
2020-04-07 15:00:00,19.2,19.42,18.89,18.91,2208156.0,18.1773,18.3856,17.8838,17.9027,2208156.0
2020-04-08 09:30:00,19.07,19.4,19.0,19.19,645532.0,18.0542,18.3666,17.988,18.1678,645532.0
2020-04-08 10:00:00,19.21,19.39,19.15,19.33,544552.0,18.1868,18.3572,18.13,18.3004,544552.0
2020-04-08 11:00:00,19.33,19.6,19.32,19.47,605540.0,18.3004,18.556,18.2909,18.4329,605540.0
2020-04-08 12:00:00,19.47,19.85,19.45,19.76,606592.0,18.4329,18.7927,18.414,18.7075,606592.0
2020-04-08 13:00:00,19.77,19.86,19.7,19.71,558176.0,18.7169,18.8021,18.6507,18.6601,558176.0
2020-04-08 14:00:00,19.71,19.93,19.66,19.86,691788.0,18.6601,18.8684,18.6128,18.8021,691788.0
2020-04-08 15:00:00,19.86,20.02,19.81,19.92,1405180.0,18.8021,18.9536,18.7548,18.8589,1405180.0
2020-04-09 09:30:00,20.07,20.64,20.07,20.6,420308.0,19.001,19.5406,19.001,19.5027,420308.0
2020-04-09 10:00:00,20.61,20.74,20.51,20.67,642320.0,19.5122,19.6353,19.4175,19.569,642320.0
2020-04-09 11:00:00,20.67,20.67,20.47,20.59,388216.0,19.569,19.569,19.3796,19.4933,388216.0
2020-04-09 12:00:00,20.6,20.78,20.53,20.69,261080.0,19.5027,19.6731,19.4365,19.5879,261080.0
2020-04-09 13:00:00,20.7,20.7,20.57,20.69,402188.0,19.5974,19.5974,19.4743,19.5879,402188.0
2020-04-09 14:00:00,20.69,20.71,20.35,20.43,453280.0,19.5879,19.6069,19.266,19.3418,453280.0
2020-04-09 15:00:00,20.43,20.58,20.29,20.47,1422980.0,19.3418,19.4838,19.2092,19.3796,1422980.0
2020-04-13 09:30:00,20.12,20.4,20.04,20.05,297480.0,19.0483,19.3134,18.9726,18.982,297480.0
2020-04-13 10:00:00,20.06,20.24,20.0,20.08,563076.0,18.9915,19.1619,18.9347,19.0104,563076.0
2020-04-13 11:00:00,20.08,20.17,19.98,20.07,653568.0,19.0104,19.0956,18.9158,19.001,653568.0
2020-04-13 12:00:00,20.04,20.28,20.04,20.11,363420.0,18.9726,19.1998,18.9726,19.0388,363420.0
2020-04-13 13:00:00,20.1,20.26,20.08,20.25,338828.0,19.0294,19.1808,19.0104,19.1714,338828.0
2020-04-13 14:00:00,20.25,20.28,20.03,20.09,419068.0,19.1714,19.1998,18.9631,19.0199,419068.0
2020-04-13 15:00:00,20.07,20.27,20.02,20.17,1065768.0,19.001,19.1903,18.9536,19.0956,1065768.0
2020-04-14 09:30:00,20.49,20.89,20.32,20.86,320756.0,19.3986,19.7773,19.2376,19.7489,320756.0
2020-04-14 10:00:00,20.86,20.91,20.55,20.63,1015408.0,19.7489,19.7962,19.4554,19.5311,1015408.0
2020-04-14 11:00:00,20.63,20.65,20.46,20.47,688016.0,19.5311,19.5501,19.3702,19.3796,688016.0
2020-04-14 12:00:00,20.48,20.65,20.47,20.62,1329736.0,19.3891,19.5501,19.3796,19.5217,1329736.0
2020-04-14 13:00:00,20.63,20.74,20.58,20.69,407308.0,19.5311,19.6353,19.4838,19.5879,407308.0
2020-04-14 14:00:00,20.69,20.75,20.61,20.7,1396100.0,19.5879,19.6447,19.5122,19.5974,1396100.0
2020-04-14 15:00:00,20.69,20.69,20.52,20.61,1987208.0,19.5879,19.5879,19.427,19.5122,1987208.0
2020-04-15 09:30:00,20.09,20.24,19.84,20.06,879276.0,19.0199,19.1619,18.7832,18.9915,879276.0
2020-04-15 10:00:00,20.06,20.12,19.9,20.06,1030636.0,18.9915,19.0483,18.84,18.9915,1030636.0
2020-04-15 11:00:00,20.06,20.08,19.91,19.95,718756.0,18.9915,19.0104,18.8495,18.8873,718756.0
2020-04-15 12:00:00,19.96,20.18,19.89,20.09,846472.0,18.8968,19.1051,18.8305,19.0199,846472.0
2020-04-15 13:00:00,20.08,20.22,20.05,20.21,545092.0,19.0104,19.143,18.982,19.1335,545092.0
2020-04-15 14:00:00,20.2,20.33,20.16,20.22,792500.0,19.124,19.2471,19.0862,19.143,792500.0
2020-04-15 15:00:00,20.21,20.21,20.07,20.09,1368864.0,19.1335,19.1335,19.001,19.0199,1368864.0
2020-04-16 09:30:00,20.1,20.29,19.94,19.94,302068.0,19.0294,19.2092,18.8779,18.8779,302068.0
2020-04-16 10:00:00,19.95,20.21,19.9,20.17,534508.0,18.8873,19.1335,18.84,19.0956,534508.0
2020-04-16 11:00:00,20.17,20.28,20.1,20.21,469220.0,19.0956,19.1998,19.0294,19.1335,469220.0
2020-04-16 12:00:00,20.23,20.24,19.9,20.05,564872.0,19.1524,19.1619,18.84,18.982,564872.0
2020-04-16 13:00:00,20.04,20.16,20.02,20.16,472884.0,18.9726,19.0862,18.9536,19.0862,472884.0
2020-04-16 14:00:00,20.15,20.25,20.11,20.15,531412.0,19.0767,19.1714,19.0388,19.0767,531412.0
2020-04-16 15:00:00,20.16,20.27,20.08,20.22,1343656.0,19.0862,19.1903,19.0104,19.143,1343656.0
2020-04-17 09:30:00,20.67,21.22,20.65,21.14,915720.0,19.569,20.0897,19.5501,20.014,915720.0
2020-04-17 10:00:00,21.15,21.16,20.81,20.86,824972.0,20.0234,20.0329,19.7015,19.7489,824972.0
2020-04-17 11:00:00,20.86,20.92,20.66,20.66,640356.0,19.7489,19.8057,19.5595,19.5595,640356.0
2020-04-17 12:00:00,20.67,20.91,20.67,20.85,516008.0,19.569,19.7962,19.569,19.7394,516008.0
2020-04-17 13:00:00,20.84,20.9,20.79,20.82,1046572.0,19.7299,19.7867,19.6826,19.711,1046572.0
2020-04-17 14:00:00,20.8,20.95,20.8,20.86,781932.0,19.6921,19.8341,19.6921,19.7489,781932.0
2020-04-17 15:00:00,20.86,21.14,20.83,21.06,1815256.0,19.7489,20.014,19.7205,19.9382,1815256.0
2020-04-20 09:30:00,20.33,20.73,20.25,20.52,741400.0,19.2471,19.6258,19.1714,19.427,741400.0
2020-04-20 10:00:00,20.52,20.71,20.46,20.61,918844.0,19.427,19.6069,19.3702,19.5122,918844.0
2020-04-20 11:00:00,20.6,20.68,20.51,20.6,508800.0,19.5027,19.5785,19.4175,19.5027,508800.0
2020-04-20 12:00:00,20.58,20.6,20.44,20.48,449804.0,19.4838,19.5027,19.3512,19.3891,449804.0
2020-04-20 13:00:00,20.49,20.52,20.3,20.33,599740.0,19.3986,19.427,19.2187,19.2471,599740.0
2020-04-20 14:00:00,20.32,20.38,20.17,20.17,695008.0,19.2376,19.2944,19.0956,19.0956,695008.0
2020-04-20 15:00:00,20.17,20.42,20.17,20.33,1712600.0,19.0956,19.3323,19.0956,19.2471,1712600.0
2020-04-21 09:30:00,20.0,20.19,19.81,19.87,1164064.0,18.9347,19.1146,18.7548,18.8116,1164064.0
2020-04-21 10:00:00,19.88,19.91,19.48,19.51,2023000.0,18.8211,18.8495,18.4424,18.4708,2023000.0
2020-04-21 11:00:00,19.52,19.52,19.18,19.25,1403984.0,18.4803,18.4803,18.1584,18.2246,1403984.0
2020-04-21 12:00:00,19.25,19.31,19.12,19.23,1665376.0,18.2246,18.2814,18.1016,18.2057,1665376.0
2020-04-21 13:00:00,19.23,19.36,19.18,19.23,1031752.0,18.2057,18.3288,18.1584,18.2057,1031752.0
2020-04-21 14:00:00,19.24,19.33,19.09,19.13,941760.0,18.2152,18.3004,18.0732,18.111,941760.0
2020-04-21 15:00:00,19.14,19.33,19.07,19.22,2881820.0,18.1205,18.3004,18.0542,18.1962,2881820.0
2020-04-22 09:30:00,19.5,19.8,19.33,19.58,587404.0,18.4613,18.7453,18.3004,18.5371,587404.0
2020-04-22 10:00:00,19.58,19.69,19.45,19.58,886152.0,18.5371,18.6412,18.414,18.5371,886152.0
2020-04-22 11:00:00,19.6,19.76,19.54,19.68,830332.0,18.556,18.7075,18.4992,18.6317,830332.0
2020-04-22 12:00:00,19.7,19.92,19.7,19.81,533068.0,18.6507,18.8589,18.6507,18.7548,533068.0
2020-04-22 13:00:00,19.83,20.32,19.78,20.29,955032.0,18.7737,19.2376,18.7264,19.2092,955032.0
2020-04-22 14:00:00,20.3,20.46,20.24,20.31,1349448.0,19.2187,19.3702,19.1619,19.2282,1349448.0
2020-04-22 15:00:00,20.32,20.63,20.24,20.38,2633448.0,19.2376,19.5311,19.1619,19.2944,2633448.0
2020-04-23 09:30:00,20.96,21.05,20.65,21.0,1342268.0,19.8435,19.9288,19.5501,19.8814,1342268.0
2020-04-23 10:00:00,21.02,21.4,20.97,21.38,1325948.0,19.9004,20.2601,19.853,20.2412,1325948.0
2020-04-23 11:00:00,21.39,21.5,21.25,21.46,1397616.0,20.2506,20.3548,20.1181,20.3169,1397616.0
2020-04-23 12:00:00,21.46,21.54,21.13,21.33,1587832.0,20.3169,20.3927,20.0045,20.1938,1587832.0
2020-04-23 13:00:00,21.34,21.38,21.04,21.08,582728.0,20.2033,20.2412,19.9193,19.9572,582728.0
2020-04-23 14:00:00,21.07,21.18,21.0,21.16,487000.0,19.9477,20.0518,19.8814,20.0329,487000.0
2020-04-23 15:00:00,21.16,21.16,20.93,21.0,1687452.0,20.0329,20.0329,19.8151,19.8814,1687452.0
2020-04-24 09:30:00,21.11,21.23,21.06,21.1,362944.0,19.9856,20.0992,19.9382,19.9761,362944.0
2020-04-24 10:00:00,21.12,21.29,21.07,21.16,411108.0,19.995,20.156,19.9477,20.0329,411108.0
2020-04-24 11:00:00,21.16,21.24,21.09,21.21,312768.0,20.0329,20.1086,19.9666,20.0802,312768.0
2020-04-24 12:00:00,21.21,21.32,21.17,21.31,241516.0,20.0802,20.1844,20.0424,20.1749,241516.0
2020-04-24 13:00:00,21.3,21.48,21.27,21.48,500752.0,20.1654,20.3359,20.137,20.3359,500752.0
2020-04-24 14:00:00,21.47,21.59,21.45,21.59,479560.0,20.3264,20.44,20.3074,20.44,479560.0
2020-04-24 15:00:00,21.59,21.63,21.48,21.55,1334680.0,20.44,20.4779,20.3359,20.4021,1334680.0
2020-04-27 09:30:00,21.66,21.98,21.66,21.93,503436.0,20.5063,20.8092,20.5063,20.7619,503436.0
2020-04-27 10:00:00,21.93,22.0,21.83,21.91,528668.0,20.7619,20.8282,20.6672,20.7429,528668.0
2020-04-27 11:00:00,21.91,22.01,21.88,21.99,641704.0,20.7429,20.8376,20.7145,20.8187,641704.0
2020-04-27 12:00:00,21.99,21.99,21.86,21.92,621432.0,20.8187,20.8187,20.6956,20.7524,621432.0
2020-04-27 13:00:00,21.93,21.95,21.86,21.92,361948.0,20.7619,20.7808,20.6956,20.7524,361948.0
2020-04-27 14:00:00,21.92,22.02,21.88,22.0,463380.0,20.7524,20.8471,20.7145,20.8282,463380.0
2020-04-27 15:00:00,22.0,22.03,21.85,21.87,991936.0,20.8282,20.8566,20.6861,20.7051,991936.0
2020-04-28 09:30:00,22.45,22.63,21.99,22.43,550060.0,21.2542,21.4246,20.8187,21.2352,550060.0
2020-04-28 10:00:00,22.42,22.64,22.12,22.15,521964.0,21.2258,21.4341,20.9418,20.9702,521964.0
2020-04-28 11:00:00,22.16,22.34,22.13,22.29,339224.0,20.9796,21.15,20.9512,21.1027,339224.0
2020-04-28 12:00:00,22.29,22.32,22.15,22.3,297388.0,21.1027,21.1311,20.9702,21.1122,297388.0
2020-04-28 13:00:00,22.3,22.4,22.29,22.35,379940.0,21.1122,21.2068,21.1027,21.1595,379940.0
2020-04-28 14:00:00,22.35,22.49,22.31,22.33,524320.0,21.1595,21.2921,21.1216,21.1406,524320.0
2020-04-28 15:00:00,22.33,22.45,22.06,22.08,1222560.0,21.1406,21.2542,20.885,20.9039,1222560.0
2020-04-29 09:30:00,22.5,22.62,22.44,22.51,303020.0,21.3015,21.4151,21.2447,21.311,303020.0
2020-04-29 10:00:00,22.5,23.0,22.46,22.95,784340.0,21.3015,21.7749,21.2637,21.7276,784340.0
2020-04-29 11:00:00,22.95,22.99,22.79,22.84,504040.0,21.7276,21.7654,21.5761,21.6234,504040.0
2020-04-29 12:00:00,22.84,23.02,22.81,22.99,323876.0,21.6234,21.7938,21.595,21.7654,323876.0
2020-04-29 13:00:00,22.99,23.08,22.97,23.03,287852.0,21.7654,21.8506,21.7465,21.8033,287852.0
2020-04-29 14:00:00,23.03,23.05,22.88,22.97,356212.0,21.8033,21.8222,21.6613,21.7465,356212.0
2020-04-29 15:00:00,22.98,23.18,22.97,23.04,1317132.0,21.756,21.9453,21.7465,21.8128,1317132.0
2020-04-30 09:30:00,22.73,22.81,22.45,22.58,490680.0,21.5193,21.595,21.2542,21.3773,490680.0
2020-04-30 10:00:00,22.61,22.69,22.28,22.29,583964.0,21.4057,21.4814,21.0932,21.1027,583964.0
2020-04-30 11:00:00,22.29,22.43,22.29,22.31,421236.0,21.1027,21.2352,21.1027,21.1216,421236.0
2020-04-30 12:00:00,22.31,22.31,22.13,22.26,375992.0,21.1216,21.1216,20.9512,21.0743,375992.0
2020-04-30 13:00:00,22.25,22.26,22.15,22.18,503772.0,21.0648,21.0743,20.9702,20.9986,503772.0
2020-04-30 14:00:00,22.18,22.18,22.1,22.14,642668.0,20.9986,20.9986,20.9228,20.9607,642668.0
2020-04-30 15:00:00,22.14,22.22,22.05,22.07,1742208.0,20.9607,21.0364,20.8755,20.8944,1742208.0
2020-05-01 09:30:00,21.55,21.67,21.3,21.32,847592.0,20.4021,20.5157,20.1654,20.1844,847592.0
2020-05-01 10:00:00,21.32,21.41,21.18,21.35,1070944.0,20.1844,20.2696,20.0518,20.2128,1070944.0
2020-05-01 11:00:00,21.35,21.35,21.16,21.18,536436.0,20.2128,20.2128,20.0329,20.0518,536436.0
2020-05-01 12:00:00,21.18,21.28,21.16,21.21,394984.0,20.0518,20.1465,20.0329,20.0802,394984.0
2020-05-01 13:00:00,21.21,21.24,21.08,21.14,559620.0,20.0802,20.1086,19.9572,20.014,559620.0
2020-05-01 14:00:00,21.14,21.32,21.12,21.31,347600.0,20.014,20.1844,19.995,20.1749,347600.0
2020-05-01 15:00:00,21.31,21.45,21.22,21.38,1236020.0,20.1749,20.3074,20.0897,20.2412,1236020.0
2020-05-04 09:30:00,21.17,21.22,20.91,21.11,354152.0,20.0424,20.0897,19.7962,19.9856,354152.0
2020-05-04 10:00:00,21.11,21.25,20.99,21.0,362180.0,19.9856,20.1181,19.872,19.8814,362180.0
2020-05-04 11:00:00,20.99,21.1,20.97,20.99,326980.0,19.872,19.9761,19.853,19.872,326980.0
2020-05-04 12:00:00,21.0,21.04,20.95,21.02,662192.0,19.8814,19.9193,19.8341,19.9004,662192.0
2020-05-04 13:00:00,21.02,21.04,20.91,20.91,510120.0,19.9004,19.9193,19.7962,19.7962,510120.0
2020-05-04 14:00:00,20.91,20.97,20.81,20.95,750176.0,19.7962,19.853,19.7015,19.8341,750176.0
2020-05-04 15:00:00,20.95,21.0,20.84,20.98,1436720.0,19.8341,19.8814,19.7299,19.8625,1436720.0
2020-05-05 09:30:00,21.24,21.69,21.24,21.68,677100.0,20.1086,20.5347,20.1086,20.5252,677100.0
2020-05-05 10:00:00,21.7,21.73,21.49,21.62,350840.0,20.5441,20.5725,20.3453,20.4684,350840.0
2020-05-05 11:00:00,21.63,21.72,21.6,21.68,236464.0,20.4779,20.5631,20.4495,20.5252,236464.0
2020-05-05 12:00:00,21.68,21.78,21.65,21.69,319804.0,20.5252,20.6199,20.4968,20.5347,319804.0
2020-05-05 13:00:00,21.68,21.75,21.64,21.75,174016.0,20.5252,20.5915,20.4873,20.5915,174016.0
2020-05-05 14:00:00,21.75,21.8,21.72,21.79,211124.0,20.5915,20.6388,20.5631,20.6293,211124.0
2020-05-05 15:00:00,21.79,21.79,21.54,21.57,687344.0,20.6293,20.6293,20.3927,20.4211,687344.0
2020-05-06 09:30:00,21.72,21.86,21.53,21.6,245252.0,20.5631,20.6956,20.3832,20.4495,245252.0
2020-05-06 10:00:00,21.58,21.84,21.44,21.69,623440.0,20.4305,20.6767,20.298,20.5347,623440.0
2020-05-06 11:00:00,21.69,21.72,21.48,21.61,377200.0,20.5347,20.5631,20.3359,20.4589,377200.0
2020-05-06 12:00:00,21.61,21.68,21.59,21.62,210788.0,20.4589,20.5252,20.44,20.4684,210788.0
2020-05-06 13:00:00,21.63,21.67,21.56,21.65,217508.0,20.4779,20.5157,20.4116,20.4968,217508.0
2020-05-06 14:00:00,21.64,21.71,21.59,21.6,375604.0,20.4873,20.5536,20.44,20.4495,375604.0
2020-05-06 15:00:00,21.6,21.67,21.44,21.52,850448.0,20.4495,20.5157,20.298,20.3737,850448.0
2020-05-07 09:30:00,21.85,22.13,21.85,22.07,328408.0,20.6861,20.9512,20.6861,20.8944,328408.0
2020-05-07 10:00:00,22.07,22.09,21.84,21.88,437980.0,20.8944,20.9134,20.6767,20.7145,437980.0
2020-05-07 11:00:00,21.89,22.07,21.87,22.07,324840.0,20.724,20.8944,20.7051,20.8944,324840.0
2020-05-07 12:00:00,22.07,22.1,21.85,21.88,230928.0,20.8944,20.9228,20.6861,20.7145,230928.0
2020-05-07 13:00:00,21.88,21.94,21.78,21.86,310480.0,20.7145,20.7713,20.6199,20.6956,310480.0
2020-05-07 14:00:00,21.88,21.91,21.79,21.81,190616.0,20.7145,20.7429,20.6293,20.6483,190616.0
2020-05-07 15:00:00,21.81,21.89,21.74,21.81,695316.0,20.6483,20.724,20.582,20.6483,695316.0
2020-05-08 09:30:00,22.2,22.32,22.11,22.31,177444.0,21.0175,21.1311,20.9323,21.1216,177444.0
2020-05-08 10:00:00,22.33,22.35,22.11,22.15,368412.0,21.1406,21.1595,20.9323,20.9702,368412.0
2020-05-08 11:00:00,22.15,22.27,22.13,22.25,417384.0,20.9702,21.0838,20.9512,21.0648,417384.0
2020-05-08 12:00:00,22.25,22.29,22.21,22.29,227968.0,21.0648,21.1027,21.027,21.1027,227968.0
2020-05-08 13:00:00,22.29,22.32,22.16,22.2,275248.0,21.1027,21.1311,20.9796,21.0175,275248.0
2020-05-08 14:00:00,22.2,22.25,22.16,22.24,348344.0,21.0175,21.0648,20.9796,21.0554,348344.0
2020-05-08 15:00:00,22.25,22.39,22.23,22.39,1041420.0,21.0648,21.1974,21.0459,21.1974,1041420.0
2020-05-11 09:30:00,22.1,22.1,21.8,21.86,201912.0,20.9228,20.9228,20.6388,20.6956,201912.0
2020-05-11 10:00:00,21.85,21.91,21.77,21.81,293176.0,20.6861,20.7429,20.6104,20.6483,293176.0
2020-05-11 11:00:00,21.81,21.94,21.81,21.91,176028.0,20.6483,20.7713,20.6483,20.7429,176028.0
2020-05-11 12:00:00,21.92,21.98,21.89,21.95,311492.0,20.7524,20.8092,20.724,20.7808,311492.0
2020-05-11 13:00:00,21.94,22.02,21.92,21.99,197328.0,20.7713,20.8471,20.7524,20.8187,197328.0
2020-05-11 14:00:00,21.99,22.0,21.9,21.92,293844.0,20.8187,20.8282,20.7335,20.7524,293844.0
2020-05-11 15:00:00,21.92,21.98,21.76,21.78,1102416.0,20.7524,20.8092,20.6009,20.6199,1102416.0
2020-05-12 09:30:00,21.9,22.0,21.6,21.71,235592.0,20.7335,20.8282,20.4495,20.5536,235592.0
2020-05-12 10:00:00,21.71,21.72,21.6,21.67,366124.0,20.5536,20.5631,20.4495,20.5157,366124.0
2020-05-12 11:00:00,21.66,21.7,21.49,21.55,239572.0,20.5063,20.5441,20.3453,20.4021,239572.0
2020-05-12 12:00:00,21.54,21.61,21.52,21.57,220884.0,20.3927,20.4589,20.3737,20.4211,220884.0
2020-05-12 13:00:00,21.58,21.59,21.35,21.4,204076.0,20.4305,20.44,20.2128,20.2601,204076.0
2020-05-12 14:00:00,21.4,21.41,21.24,21.27,610300.0,20.2601,20.2696,20.1086,20.137,610300.0
2020-05-12 15:00:00,21.27,21.32,21.05,21.06,1692984.0,20.137,20.1844,19.9288,19.9382,1692984.0
2020-05-13 09:30:00,21.08,21.1,20.74,20.82,364192.0,19.9572,19.9761,19.6353,19.711,364192.0
2020-05-13 10:00:00,20.82,20.91,20.64,20.65,320880.0,19.711,19.7962,19.5406,19.5501,320880.0
2020-05-13 11:00:00,20.65,20.79,20.42,20.54,438832.0,19.5501,19.6826,19.3323,19.4459,438832.0
2020-05-13 12:00:00,20.54,20.58,20.39,20.43,369232.0,19.4459,19.4838,19.3039,19.3418,369232.0
2020-05-13 13:00:00,20.44,20.44,20.25,20.27,273680.0,19.3512,19.3512,19.1714,19.1903,273680.0
2020-05-13 14:00:00,20.26,20.33,20.21,20.21,275272.0,19.1808,19.2471,19.1335,19.1335,275272.0
2020-05-13 15:00:00,20.2,20.51,20.13,20.46,1937672.0,19.124,19.4175,19.0578,19.3702,1937672.0
2020-05-14 09:30:00,20.11,20.24,20.04,20.09,404152.0,19.0388,19.1619,18.9726,19.0199,404152.0
2020-05-14 10:00:00,20.08,20.59,20.05,20.57,666212.0,19.0104,19.4933,18.982,19.4743,666212.0
2020-05-14 11:00:00,20.56,20.61,20.25,20.37,655052.0,19.4649,19.5122,19.1714,19.285,655052.0
2020-05-14 12:00:00,20.36,20.5,20.34,20.49,410776.0,19.2755,19.4081,19.2566,19.3986,410776.0
2020-05-14 13:00:00,20.49,20.59,20.44,20.44,291532.0,19.3986,19.4933,19.3512,19.3512,291532.0
2020-05-14 14:00:00,20.43,20.5,20.35,20.49,515032.0,19.3418,19.4081,19.266,19.3986,515032.0
2020-05-14 15:00:00,20.48,20.83,20.47,20.83,1691780.0,19.3891,19.7205,19.3796,19.7205,1691780.0
2020-05-15 09:30:00,20.63,20.84,20.47,20.75,413388.0,19.5311,19.7299,19.3796,19.6447,413388.0
2020-05-15 10:00:00,20.76,20.82,20.56,20.58,412672.0,19.6542,19.711,19.4649,19.4838,412672.0
2020-05-15 11:00:00,20.58,20.58,20.41,20.44,359908.0,19.4838,19.4838,19.3228,19.3512,359908.0
2020-05-15 12:00:00,20.44,20.53,20.43,20.48,603224.0,19.3512,19.4365,19.3418,19.3891,603224.0
2020-05-15 13:00:00,20.48,20.55,20.47,20.54,247964.0,19.3891,19.4554,19.3796,19.4459,247964.0
2020-05-15 14:00:00,20.53,20.58,20.34,20.36,662700.0,19.4365,19.4838,19.2566,19.2755,662700.0
2020-05-15 15:00:00,20.37,20.61,20.35,20.58,2438116.0,19.285,19.5122,19.266,19.4838,2438116.0
2020-05-18 09:30:00,21.21,21.65,21.2,21.6,346016.0,20.0802,20.4968,20.0708,20.4495,346016.0
2020-05-18 10:00:00,21.6,21.83,21.54,21.79,628904.0,20.4495,20.6672,20.3927,20.6293,628904.0
2020-05-18 11:00:00,21.79,21.98,21.78,21.91,600720.0,20.6293,20.8092,20.6199,20.7429,600720.0
2020-05-18 12:00:00,21.91,22.07,21.9,22.05,662612.0,20.7429,20.8944,20.7335,20.8755,662612.0
2020-05-18 13:00:00,22.06,22.22,22.04,22.13,525992.0,20.885,21.0364,20.866,20.9512,525992.0
2020-05-18 14:00:00,22.13,22.18,22.04,22.17,484928.0,20.9512,20.9986,20.866,20.9891,484928.0
2020-05-18 15:00:00,22.16,22.24,22.06,22.11,1188208.0,20.9796,21.0554,20.885,20.9323,1188208.0
2020-05-19 09:30:00,22.02,22.16,21.99,22.07,255176.0,20.8471,20.9796,20.8187,20.8944,255176.0
2020-05-19 10:00:00,22.08,22.33,22.07,22.29,470984.0,20.9039,21.1406,20.8944,21.1027,470984.0
2020-05-19 11:00:00,22.3,22.46,22.3,22.44,223912.0,21.1122,21.2637,21.1122,21.2447,223912.0
2020-05-19 12:00:00,22.45,22.54,22.42,22.51,301732.0,21.2542,21.3394,21.2258,21.311,301732.0
2020-05-19 13:00:00,22.5,22.58,22.47,22.58,230388.0,21.3015,21.3773,21.2731,21.3773,230388.0
2020-05-19 14:00:00,22.57,22.61,22.33,22.35,328032.0,21.3678,21.4057,21.1406,21.1595,328032.0
2020-05-19 15:00:00,22.35,22.49,22.27,22.28,1250564.0,21.1595,21.2921,21.0838,21.0932,1250564.0
2020-05-20 09:30:00,22.65,22.93,22.59,22.87,273324.0,21.4435,21.7086,21.3867,21.6518,273324.0
2020-05-20 10:00:00,22.87,23.01,22.87,22.9,386908.0,21.6518,21.7844,21.6518,21.6802,386908.0
2020-05-20 11:00:00,22.91,22.99,22.88,22.89,221012.0,21.6897,21.7654,21.6613,21.6707,221012.0
2020-05-20 12:00:00,22.9,22.93,22.73,22.74,239148.0,21.6802,21.7086,21.5193,21.5287,239148.0
2020-05-20 13:00:00,22.75,22.75,22.63,22.67,265860.0,21.5382,21.5382,21.4246,21.4625,265860.0
2020-05-20 14:00:00,22.67,22.84,22.62,22.79,383560.0,21.4625,21.6234,21.4151,21.5761,383560.0
2020-05-20 15:00:00,22.79,22.8,22.65,22.75,831220.0,21.5761,21.5855,21.4435,21.5382,831220.0
2020-05-21 09:30:00,22.67,22.81,22.61,22.73,161112.0,21.4625,21.595,21.4057,21.5193,161112.0
2020-05-21 10:00:00,22.72,22.72,22.49,22.57,312296.0,21.5098,21.5098,21.2921,21.3678,312296.0
2020-05-21 11:00:00,22.56,22.65,22.44,22.62,522188.0,21.3583,21.4435,21.2447,21.4151,522188.0
2020-05-21 12:00:00,22.63,22.72,22.61,22.67,507152.0,21.4246,21.5098,21.4057,21.4625,507152.0
2020-05-21 13:00:00,22.68,22.74,22.64,22.67,589180.0,21.4719,21.5287,21.4341,21.4625,589180.0
2020-05-21 14:00:00,22.66,22.75,22.62,22.62,556420.0,21.453,21.5382,21.4151,21.4151,556420.0
2020-05-21 15:00:00,22.63,22.68,22.53,22.54,1434552.0,21.4246,21.4719,21.3299,21.3394,1434552.0
2020-05-22 09:30:00,22.53,22.6,22.45,22.56,406992.0,21.3299,21.3962,21.2542,21.3583,406992.0
2020-05-22 10:00:00,22.56,22.57,22.3,22.33,371360.0,21.3583,21.3678,21.1122,21.1406,371360.0
2020-05-22 11:00:00,22.33,22.48,22.33,22.47,383224.0,21.1406,21.2826,21.1406,21.2731,383224.0
2020-05-22 12:00:00,22.47,22.56,22.45,22.54,220608.0,21.2731,21.3583,21.2542,21.3394,220608.0
2020-05-22 13:00:00,22.54,22.61,22.5,22.54,248948.0,21.3394,21.4057,21.3015,21.3394,248948.0
2020-05-22 14:00:00,22.55,22.63,22.55,22.58,207312.0,21.3489,21.4246,21.3489,21.3773,207312.0
2020-05-22 15:00:00,22.58,22.73,22.55,22.71,858224.0,21.3773,21.5193,21.3489,21.5003,858224.0
2020-05-26 09:30:00,23.29,23.49,23.25,23.35,378208.0,22.0494,22.2388,22.0116,22.1062,378208.0
2020-05-26 10:00:00,23.34,23.47,23.24,23.43,450132.0,22.0968,22.2199,22.0021,22.182,450132.0
2020-05-26 11:00:00,23.43,23.48,23.29,23.41,339956.0,22.182,22.2293,22.0494,22.163,339956.0
2020-05-26 12:00:00,23.42,23.59,23.4,23.57,573196.0,22.1725,22.3335,22.1536,22.3145,573196.0
2020-05-26 13:00:00,23.57,23.62,23.51,23.54,424324.0,22.3145,22.3619,22.2577,22.2861,424324.0
2020-05-26 14:00:00,23.54,23.62,23.53,23.55,317632.0,22.2861,22.3619,22.2767,22.2956,317632.0
2020-05-26 15:00:00,23.54,23.56,23.44,23.5,1812500.0,22.2861,22.3051,22.1915,22.2483,1812500.0
2020-05-27 09:30:00,23.75,24.0,23.75,23.83,636384.0,22.4849,22.7216,22.4849,22.5607,636384.0
2020-05-27 10:00:00,23.83,24.01,23.58,23.68,1432656.0,22.5607,22.7311,22.324,22.4187,1432656.0
2020-05-27 11:00:00,23.7,23.89,23.64,23.84,709776.0,22.4376,22.6175,22.3808,22.5701,709776.0
2020-05-27 12:00:00,23.83,23.84,23.62,23.68,349072.0,22.5607,22.5701,22.3619,22.4187,349072.0
2020-05-27 13:00:00,23.68,23.76,23.63,23.7,331344.0,22.4187,22.4944,22.3713,22.4376,331344.0
2020-05-27 14:00:00,23.68,23.81,23.68,23.72,226868.0,22.4187,22.5417,22.4187,22.4565,226868.0
2020-05-27 15:00:00,23.73,23.9,23.67,23.88,1207840.0,22.466,22.6269,22.4092,22.608,1207840.0
2020-05-28 09:30:00,24.09,24.09,23.71,23.77,262908.0,22.8068,22.8068,22.4471,22.5039,262908.0
2020-05-28 10:00:00,23.75,23.98,23.71,23.91,643248.0,22.4849,22.7027,22.4471,22.6364,643248.0
2020-05-28 11:00:00,23.92,24.05,23.84,24.03,308260.0,22.6459,22.769,22.5701,22.75,308260.0
2020-05-28 12:00:00,24.03,24.05,23.89,24.0,415028.0,22.75,22.769,22.6175,22.7216,415028.0
2020-05-28 13:00:00,24.0,24.09,23.97,24.07,265068.0,22.7216,22.8068,22.6932,22.7879,265068.0
2020-05-28 14:00:00,24.09,24.14,23.96,24.02,378788.0,22.8068,22.8542,22.6838,22.7406,378788.0
2020-05-28 15:00:00,24.01,24.09,23.78,23.84,2095912.0,22.7311,22.8068,22.5133,22.5701,2095912.0
2020-05-29 09:30:00,23.76,23.78,23.53,23.73,270396.0,22.4944,22.5133,22.2767,22.466,270396.0
2020-05-29 10:00:00,23.71,23.85,23.66,23.71,393104.0,22.4471,22.5796,22.3997,22.4471,393104.0
2020-05-29 11:00:00,23.71,23.88,23.68,23.77,596272.0,22.4471,22.608,22.4187,22.5039,596272.0
2020-05-29 12:00:00,23.78,23.93,23.72,23.89,389392.0,22.5133,22.6554,22.4565,22.6175,389392.0
2020-05-29 13:00:00,23.89,23.93,23.81,23.86,511332.0,22.6175,22.6554,22.5417,22.5891,511332.0
2020-05-29 14:00:00,23.85,24.08,23.79,24.04,712000.0,22.5796,22.7974,22.5228,22.7595,712000.0
2020-05-29 15:00:00,24.07,24.2,24.02,24.14,1191676.0,22.7879,22.911,22.7406,22.8542,1191676.0
2020-06-01 09:30:00,24.06,24.12,23.98,24.1,360420.0,22.7784,22.8352,22.7027,22.8163,360420.0
2020-06-01 10:00:00,24.11,24.38,24.08,24.37,404096.0,22.8258,23.0814,22.7974,23.0719,404096.0
2020-06-01 11:00:00,24.38,24.48,24.3,24.45,704228.0,23.0814,23.1761,23.0056,23.1477,704228.0
2020-06-01 12:00:00,24.46,24.47,24.36,24.43,386400.0,23.1571,23.1666,23.0624,23.1287,386400.0
2020-06-01 13:00:00,24.44,24.51,24.43,24.5,262300.0,23.1382,23.2045,23.1287,23.195,262300.0
2020-06-01 14:00:00,24.5,24.58,24.46,24.58,517664.0,23.195,23.2707,23.1571,23.2707,517664.0
2020-06-01 15:00:00,24.58,24.58,24.41,24.42,1131972.0,23.2707,23.2707,23.1098,23.1193,1131972.0
2020-06-02 09:30:00,24.55,24.57,24.26,24.55,223368.0,23.2423,23.2613,22.9678,23.2423,223368.0
2020-06-02 10:00:00,24.56,24.7,24.54,24.61,426760.0,23.2518,23.3843,23.2329,23.2991,426760.0
2020-06-02 11:00:00,24.61,24.73,24.53,24.73,334508.0,23.2991,23.4127,23.2234,23.4127,334508.0
2020-06-02 12:00:00,24.73,24.77,24.71,24.74,334468.0,23.4127,23.4506,23.3938,23.4222,334468.0
2020-06-02 13:00:00,24.73,24.8,24.73,24.77,216620.0,23.4127,23.479,23.4127,23.4506,216620.0
2020-06-02 14:00:00,24.76,24.77,24.65,24.74,291732.0,23.4411,23.4506,23.337,23.4222,291732.0
2020-06-02 15:00:00,24.74,24.81,24.63,24.73,2384036.0,23.4222,23.4885,23.3181,23.4127,2384036.0
2020-06-03 09:30:00,25.0,25.24,24.88,25.21,514524.0,23.6684,23.8956,23.5547,23.8672,514524.0
2020-06-03 10:00:00,25.22,25.43,25.2,25.4,503052.0,23.8766,24.0755,23.8577,24.047,503052.0
2020-06-03 11:00:00,25.37,25.43,25.33,25.41,713708.0,24.0186,24.0755,23.9808,24.0565,713708.0
2020-06-03 12:00:00,25.39,25.61,25.38,25.59,1143904.0,24.0376,24.2459,24.0281,24.2269,1143904.0
2020-06-03 13:00:00,25.58,25.7,25.55,25.69,422288.0,24.2175,24.3311,24.1891,24.3216,422288.0
2020-06-03 14:00:00,25.69,25.79,25.68,25.74,639184.0,24.3216,24.4163,24.3121,24.3689,639184.0
2020-06-03 15:00:00,25.74,25.84,25.69,25.8,1683112.0,24.3689,24.4636,24.3216,24.4257,1683112.0
2020-06-04 09:30:00,25.5,25.64,25.4,25.54,670684.0,24.1417,24.2743,24.047,24.1796,670684.0
2020-06-04 10:00:00,25.54,25.84,25.54,25.81,591628.0,24.1796,24.4636,24.1796,24.4352,591628.0
2020-06-04 11:00:00,25.81,25.85,25.63,25.65,842140.0,24.4352,24.4731,24.2648,24.2837,842140.0
2020-06-04 12:00:00,25.66,25.69,25.47,25.53,1175964.0,24.2932,24.3216,24.1133,24.1701,1175964.0
2020-06-04 13:00:00,25.53,25.62,25.5,25.57,739976.0,24.1701,24.2553,24.1417,24.208,739976.0
2020-06-04 14:00:00,25.57,25.59,25.42,25.45,831440.0,24.208,24.2269,24.066,24.0944,831440.0
2020-06-04 15:00:00,25.44,25.5,25.24,25.39,1538368.0,24.0849,24.1417,23.8956,24.0376,1538368.0
2020-06-05 09:30:00,26.04,26.4,26.04,26.25,1272368.0,24.653,24.9938,24.653,24.8518,1272368.0
2020-06-05 10:00:00,26.25,26.49,26.23,26.48,1907388.0,24.8518,25.079,24.8328,25.0695,1907388.0
2020-06-05 11:00:00,26.49,26.75,26.48,26.66,632608.0,25.079,25.3251,25.0695,25.2399,632608.0
2020-06-05 12:00:00,26.66,27.0,26.63,26.99,1083580.0,25.2399,25.5618,25.2115,25.5524,1083580.0
2020-06-05 13:00:00,27.0,27.09,26.82,26.93,1711032.0,25.5618,25.647,25.3914,25.4956,1711032.0
2020-06-05 14:00:00,26.93,26.94,26.6,26.63,1560432.0,25.4956,25.505,25.1831,25.2115,1560432.0
2020-06-05 15:00:00,26.63,26.78,26.6,26.75,2314484.0,25.2115,25.3535,25.1831,25.3251,2314484.0
2020-06-08 09:30:00,26.69,26.8,26.64,26.68,1108364.0,25.2683,25.3725,25.221,25.2589,1108364.0
2020-06-08 10:00:00,26.67,26.69,26.45,26.49,561492.0,25.2494,25.2683,25.0411,25.079,561492.0
2020-06-08 11:00:00,26.49,26.59,26.46,26.46,348868.0,25.079,25.1737,25.0506,25.0506,348868.0
2020-06-08 12:00:00,26.46,26.47,26.23,26.23,876716.0,25.0506,25.0601,24.8328,24.8328,876716.0
2020-06-08 13:00:00,26.25,26.27,26.09,26.1,736652.0,24.8518,24.8707,24.7003,24.7098,736652.0
2020-06-08 14:00:00,26.1,26.21,26.1,26.15,939284.0,24.7098,24.8139,24.7098,24.7571,939284.0
2020-06-08 15:00:00,26.15,26.17,25.99,26.02,2998340.0,24.7571,24.776,24.6056,24.634,2998340.0
2020-06-09 09:30:00,25.68,25.72,25.43,25.43,464272.0,24.3121,24.35,24.0755,24.0755,464272.0
2020-06-09 10:00:00,25.43,25.78,25.42,25.68,691388.0,24.0755,24.4068,24.066,24.3121,691388.0
2020-06-09 11:00:00,25.68,25.77,25.58,25.58,537836.0,24.3121,24.3973,24.2175,24.2175,537836.0
2020-06-09 12:00:00,25.57,25.65,25.54,25.59,315988.0,24.208,24.2837,24.1796,24.2269,315988.0
2020-06-09 13:00:00,25.58,25.64,25.49,25.49,447352.0,24.2175,24.2743,24.1323,24.1323,447352.0
2020-06-09 14:00:00,25.49,25.59,25.35,25.56,554732.0,24.1323,24.2269,23.9997,24.1985,554732.0
2020-06-09 15:00:00,25.56,25.63,25.4,25.43,1281584.0,24.1985,24.2648,24.047,24.0755,1281584.0
2020-06-10 09:30:00,25.63,25.63,25.15,25.19,268804.0,24.2648,24.2648,23.8104,23.8482,268804.0
2020-06-10 10:00:00,25.21,25.3,25.08,25.22,320396.0,23.8672,23.9524,23.7441,23.8766,320396.0
2020-06-10 11:00:00,25.21,25.31,25.07,25.15,237232.0,23.8672,23.9618,23.7346,23.8104,237232.0
2020-06-10 12:00:00,25.15,25.27,25.14,25.19,220016.0,23.8104,23.924,23.8009,23.8482,220016.0
2020-06-10 13:00:00,25.18,25.22,25.1,25.11,360756.0,23.8388,23.8766,23.763,23.7725,360756.0
2020-06-10 14:00:00,25.11,25.24,24.92,25.01,853460.0,23.7725,23.8956,23.5926,23.6778,853460.0
2020-06-10 15:00:00,25.0,25.29,24.93,25.09,675708.0,23.6684,23.9429,23.6021,23.7536,675708.0
2020-06-11 09:30:00,24.63,24.63,24.16,24.41,448156.0,23.3181,23.3181,22.8731,23.1098,448156.0
2020-06-11 10:00:00,24.44,24.53,24.25,24.28,483916.0,23.1382,23.2234,22.9583,22.9867,483916.0
2020-06-11 11:00:00,24.27,24.38,24.14,24.27,398124.0,22.9772,23.0814,22.8542,22.9772,398124.0
2020-06-11 12:00:00,24.26,24.28,23.9,23.94,395016.0,22.9678,22.9867,22.6269,22.6648,395016.0
2020-06-11 13:00:00,23.95,24.06,23.87,23.96,299936.0,22.6743,22.7784,22.5985,22.6838,299936.0
2020-06-11 14:00:00,23.96,23.97,23.74,23.82,429652.0,22.6838,22.6932,22.4755,22.5512,429652.0
2020-06-11 15:00:00,23.81,23.9,23.62,23.63,2034620.0,22.5417,22.6269,22.3619,22.3713,2034620.0
2020-06-12 09:30:00,24.37,24.44,24.23,24.24,324048.0,23.0719,23.1382,22.9394,22.9488,324048.0
2020-06-12 10:00:00,24.23,24.37,23.79,23.79,207492.0,22.9394,23.0719,22.5228,22.5228,207492.0
2020-06-12 11:00:00,23.81,23.97,23.56,23.97,321560.0,22.5417,22.6932,22.3051,22.6932,321560.0
2020-06-12 12:00:00,23.96,24.0,23.72,23.86,216168.0,22.6838,22.7216,22.4565,22.5891,216168.0
2020-06-12 13:00:00,23.84,23.85,23.31,23.32,334936.0,22.5701,22.5796,22.0684,22.0778,334936.0
2020-06-12 14:00:00,23.32,23.59,23.31,23.52,508948.0,22.0778,22.3335,22.0684,22.2672,508948.0
2020-06-12 15:00:00,23.52,23.9,23.45,23.75,918272.0,22.2672,22.6269,22.2009,22.4849,918272.0
2020-06-15 09:30:00,23.3,23.54,22.95,23.21,158244.0,22.1161,22.3439,21.7839,22.0306,158244.0
2020-06-15 10:00:00,23.21,23.5,23.17,23.44,294612.0,22.0306,22.3059,21.9927,22.249,294612.0
2020-06-15 11:00:00,23.45,23.59,23.42,23.56,264532.0,22.2584,22.3913,22.23,22.3629,264532.0
2020-06-15 12:00:00,23.55,23.74,23.54,23.73,313824.0,22.3534,22.5337,22.3439,22.5242,313824.0
2020-06-15 13:00:00,23.73,23.84,23.7,23.74,176356.0,22.5242,22.6286,22.4957,22.5337,176356.0
2020-06-15 14:00:00,23.75,24.08,23.75,23.94,363140.0,22.5432,22.8564,22.5432,22.7235,363140.0
2020-06-15 15:00:00,23.94,24.13,23.78,24.13,1326676.0,22.7235,22.9039,22.5717,22.9039,1326676.0
2020-06-16 09:30:00,24.84,25.14,24.8,25.07,343560.0,23.5778,23.8626,23.5398,23.7961,343560.0
2020-06-16 10:00:00,25.06,25.2,24.4,24.43,516844.0,23.7866,23.9195,23.1602,23.1886,516844.0
2020-06-16 11:00:00,24.41,24.82,24.24,24.67,312432.0,23.1697,23.5588,23.0083,23.4165,312432.0
2020-06-16 12:00:00,24.67,24.84,24.58,24.76,141520.0,23.4165,23.5778,23.331,23.5019,141520.0
2020-06-16 13:00:00,24.77,24.81,24.6,24.65,189288.0,23.5114,23.5493,23.35,23.3975,189288.0
2020-06-16 14:00:00,24.65,24.81,24.59,24.74,250956.0,23.3975,23.5493,23.3405,23.4829,250956.0
2020-06-16 15:00:00,24.74,24.76,24.52,24.66,1081812.0,23.4829,23.5019,23.2741,23.407,1081812.0
2020-06-17 09:30:00,24.8,24.8,24.49,24.54,147804.0,23.5398,23.5398,23.2456,23.2931,147804.0
2020-06-17 10:00:00,24.55,24.65,24.41,24.58,181860.0,23.3026,23.3975,23.1697,23.331,181860.0
2020-06-17 11:00:00,24.58,24.69,24.47,24.68,416764.0,23.331,23.4354,23.2266,23.4259,416764.0
2020-06-17 12:00:00,24.7,24.86,24.69,24.75,455748.0,23.4449,23.5968,23.4354,23.4924,455748.0
2020-06-17 13:00:00,24.77,24.92,24.77,24.84,198884.0,23.5114,23.6538,23.5114,23.5778,198884.0
2020-06-17 14:00:00,24.84,24.85,24.72,24.72,223892.0,23.5778,23.5873,23.4639,23.4639,223892.0
2020-06-17 15:00:00,24.73,24.77,24.59,24.62,558764.0,23.4734,23.5114,23.3405,23.369,558764.0
2020-06-18 09:30:00,24.43,24.61,24.33,24.57,160668.0,23.1886,23.3595,23.0937,23.3215,160668.0
2020-06-18 10:00:00,24.58,24.71,24.53,24.66,218828.0,23.331,23.4544,23.2836,23.407,218828.0
2020-06-18 11:00:00,24.66,24.66,24.46,24.47,295612.0,23.407,23.407,23.2171,23.2266,295612.0
2020-06-18 12:00:00,24.47,24.54,24.43,24.49,201772.0,23.2266,23.2931,23.1886,23.2456,201772.0
2020-06-18 13:00:00,24.49,24.59,24.48,24.55,132912.0,23.2456,23.3405,23.2361,23.3026,132912.0
2020-06-18 14:00:00,24.55,24.55,24.45,24.45,198768.0,23.3026,23.3026,23.2076,23.2076,198768.0
2020-06-18 15:00:00,24.46,24.5,24.38,24.49,548580.0,23.2171,23.2551,23.1412,23.2456,548580.0
2020-06-19 09:30:00,25.23,25.23,24.88,24.98,1138584.0,23.948,23.948,23.6158,23.7107,1138584.0
2020-06-19 10:00:00,24.98,25.0,24.73,24.77,222192.0,23.7107,23.7297,23.4734,23.5114,222192.0
2020-06-19 11:00:00,24.78,24.81,24.66,24.73,180392.0,23.5209,23.5493,23.407,23.4734,180392.0
2020-06-19 12:00:00,24.74,24.74,24.38,24.53,212048.0,23.4829,23.4829,23.1412,23.2836,212048.0
2020-06-19 13:00:00,24.52,24.52,24.24,24.26,182288.0,23.2741,23.2741,23.0083,23.0273,182288.0
2020-06-19 14:00:00,24.28,24.48,24.22,24.45,306764.0,23.0463,23.2361,22.9893,23.2076,306764.0
2020-06-19 15:00:00,24.44,24.54,24.26,24.26,2073384.0,23.1981,23.2931,23.0273,23.0273,2073384.0
2020-06-22 09:30:00,24.21,24.28,23.97,24.16,341628.0,22.9798,23.0463,22.752,22.9324,341628.0
2020-06-22 10:00:00,24.16,24.34,24.1,24.22,261656.0,22.9324,23.1032,22.8754,22.9893,261656.0
2020-06-22 11:00:00,24.22,24.3,24.18,24.21,163888.0,22.9893,23.0653,22.9514,22.9798,163888.0
2020-06-22 12:00:00,24.22,24.48,24.22,24.44,192396.0,22.9893,23.2361,22.9893,23.1981,192396.0
2020-06-22 13:00:00,24.44,24.49,24.34,24.36,214128.0,23.1981,23.2456,23.1032,23.1222,214128.0
2020-06-22 14:00:00,24.36,24.47,24.29,24.46,284164.0,23.1222,23.2266,23.0558,23.2171,284164.0
2020-06-22 15:00:00,24.46,24.49,24.32,24.39,792740.0,23.2171,23.2456,23.0842,23.1507,792740.0
2020-06-23 09:30:00,24.74,24.9,24.66,24.67,225568.0,23.4829,23.6348,23.407,23.4165,225568.0
2020-06-23 10:00:00,24.67,24.69,24.45,24.54,233820.0,23.4165,23.4354,23.2076,23.2931,233820.0
2020-06-23 11:00:00,24.53,24.57,24.35,24.43,299868.0,23.2836,23.3215,23.1127,23.1886,299868.0
2020-06-23 12:00:00,24.44,24.51,24.43,24.51,187452.0,23.1981,23.2646,23.1886,23.2646,187452.0
2020-06-23 13:00:00,24.5,24.59,24.49,24.56,183208.0,23.2551,23.3405,23.2456,23.312,183208.0
2020-06-23 14:00:00,24.56,24.56,24.39,24.42,356188.0,23.312,23.312,23.1507,23.1792,356188.0
2020-06-23 15:00:00,24.42,24.45,24.29,24.29,1102480.0,23.1792,23.2076,23.0558,23.0558,1102480.0
2020-06-24 09:30:00,24.12,24.2,23.9,23.92,207488.0,22.8944,22.9703,22.6856,22.7046,207488.0
2020-06-24 10:00:00,23.92,23.93,23.7,23.78,1220460.0,22.7046,22.7141,22.4957,22.5717,1220460.0
2020-06-24 11:00:00,23.76,23.84,23.5,23.59,1082296.0,22.5527,22.6286,22.3059,22.3913,1082296.0
2020-06-24 12:00:00,23.59,23.66,23.56,23.65,392544.0,22.3913,22.4578,22.3629,22.4483,392544.0
2020-06-24 13:00:00,23.65,23.65,23.42,23.55,332200.0,22.4483,22.4483,22.23,22.3534,332200.0
2020-06-24 14:00:00,23.56,23.64,23.47,23.54,323964.0,22.3629,22.4388,22.2774,22.3439,323964.0
2020-06-24 15:00:00,23.55,23.75,23.55,23.67,1362592.0,22.3534,22.5432,22.3534,22.4673,1362592.0
2020-06-25 09:30:00,23.55,23.57,23.15,23.25,258932.0,22.3534,22.3723,21.9737,22.0686,258932.0
2020-06-25 10:00:00,23.27,23.46,23.27,23.42,295904.0,22.0876,22.2679,22.0876,22.23,295904.0
2020-06-25 11:00:00,23.4,23.52,23.36,23.43,268284.0,22.211,22.3249,22.173,22.2395,268284.0
2020-06-25 12:00:00,23.44,23.57,23.43,23.52,233148.0,22.249,22.3723,22.2395,22.3249,233148.0
2020-06-25 13:00:00,23.52,23.53,23.46,23.47,160428.0,22.3249,22.3344,22.2679,22.2774,160428.0
2020-06-25 14:00:00,23.47,23.52,23.41,23.48,239588.0,22.2774,22.3249,22.2205,22.2869,239588.0
2020-06-25 15:00:00,23.46,23.82,23.45,23.79,695440.0,22.2679,22.6096,22.2584,22.5812,695440.0
2020-06-26 09:30:00,23.75,23.79,23.68,23.73,129924.0,22.5432,22.5812,22.4768,22.5242,129924.0
2020-06-26 10:00:00,23.73,23.73,23.32,23.35,382328.0,22.5242,22.5242,22.1351,22.1635,382328.0
2020-06-26 11:00:00,23.35,23.46,23.35,23.42,365696.0,22.1635,22.2679,22.1635,22.23,365696.0
2020-06-26 12:00:00,23.42,23.48,23.3,23.47,346304.0,22.23,22.2869,22.1161,22.2774,346304.0
2020-06-26 13:00:00,23.46,23.54,23.45,23.47,227464.0,22.2679,22.3439,22.2584,22.2774,227464.0
2020-06-26 14:00:00,23.46,23.5,23.33,23.4,348128.0,22.2679,22.3059,22.1445,22.211,348128.0
2020-06-26 15:00:00,23.4,23.5,23.25,23.5,1342508.0,22.211,22.3059,22.0686,22.3059,1342508.0
2020-06-29 09:30:00,23.68,23.79,23.57,23.7,285956.0,22.4768,22.5812,22.3723,22.4957,285956.0
2020-06-29 10:00:00,23.7,23.93,23.7,23.85,551692.0,22.4957,22.7141,22.4957,22.6381,551692.0
2020-06-29 11:00:00,23.85,23.86,23.72,23.72,287404.0,22.6381,22.6476,22.5147,22.5147,287404.0
2020-06-29 12:00:00,23.72,23.85,23.7,23.8,281300.0,22.5147,22.6381,22.4957,22.5907,281300.0
2020-06-29 13:00:00,23.79,23.88,23.75,23.77,613916.0,22.5812,22.6666,22.5432,22.5622,613916.0
2020-06-29 14:00:00,23.77,23.79,23.7,23.77,237264.0,22.5622,22.5812,22.4957,22.5622,237264.0
2020-06-29 15:00:00,23.78,23.83,23.69,23.83,712012.0,22.5717,22.6191,22.4863,22.6191,712012.0
2020-06-30 09:30:00,23.8,23.9,23.77,23.82,222644.0,22.5907,22.6856,22.5622,22.6096,222644.0
2020-06-30 10:00:00,23.82,23.96,23.81,23.96,446488.0,22.6096,22.7425,22.6002,22.7425,446488.0
2020-06-30 11:00:00,23.96,24.07,23.95,24.03,451732.0,22.7425,22.8469,22.733,22.809,451732.0
2020-06-30 12:00:00,24.04,24.09,23.93,23.95,499456.0,22.8185,22.8659,22.7141,22.733,499456.0
2020-06-30 13:00:00,23.94,23.98,23.91,23.96,204580.0,22.7235,22.7615,22.6951,22.7425,204580.0
2020-06-30 14:00:00,23.95,24.03,23.91,24.0,297416.0,22.733,22.809,22.6951,22.7805,297416.0
2020-06-30 15:00:00,24.0,24.12,23.93,23.93,2056624.0,22.7805,22.8944,22.7141,22.7141,2056624.0
2020-07-01 09:30:00,24.04,24.21,23.96,23.99,530960.0,22.8185,22.9798,22.7425,22.771,530960.0
2020-07-01 10:00:00,23.99,24.07,23.93,23.96,413864.0,22.771,22.8469,22.7141,22.7425,413864.0
2020-07-01 11:00:00,23.96,23.97,23.66,23.84,853908.0,22.7425,22.752,22.4578,22.6286,853908.0
2020-07-01 12:00:00,23.85,23.99,23.8,23.91,547852.0,22.6381,22.771,22.5907,22.6951,547852.0
2020-07-01 13:00:00,23.92,23.93,23.83,23.84,156276.0,22.7046,22.7141,22.6191,22.6286,156276.0
2020-07-01 14:00:00,23.85,23.91,23.75,23.83,343344.0,22.6381,22.6951,22.5432,22.6191,343344.0
2020-07-01 15:00:00,23.83,23.92,23.75,23.77,1180532.0,22.6191,22.7046,22.5432,22.5622,1180532.0
2020-07-02 09:30:00,24.19,24.34,24.18,24.27,156100.0,22.9608,23.1032,22.9514,23.0368,156100.0
2020-07-02 10:00:00,24.26,24.29,23.92,23.93,287892.0,23.0273,23.0558,22.7046,22.7141,287892.0
2020-07-02 11:00:00,23.9,24.03,23.83,24.02,315324.0,22.6856,22.809,22.6191,22.7995,315324.0
2020-07-02 12:00:00,24.02,24.04,23.96,24.0,163244.0,22.7995,22.8185,22.7425,22.7805,163244.0
2020-07-02 13:00:00,24.0,24.05,23.98,24.0,171480.0,22.7805,22.828,22.7615,22.7805,171480.0
2020-07-02 14:00:00,24.0,24.08,23.97,24.07,302036.0,22.7805,22.8564,22.752,22.8469,302036.0
2020-07-02 15:00:00,24.07,24.07,23.86,23.97,1404628.0,22.8469,22.8469,22.6476,22.752,1404628.0
2020-07-06 09:30:00,24.38,24.47,24.3,24.44,143440.0,23.1412,23.2266,23.0653,23.1981,143440.0
2020-07-06 10:00:00,24.45,24.48,24.25,24.46,185624.0,23.2076,23.2361,23.0178,23.2171,185624.0
2020-07-06 11:00:00,24.46,24.6,24.44,24.46,276220.0,23.2171,23.35,23.1981,23.2171,276220.0
2020-07-06 12:00:00,24.45,24.48,24.4,24.42,174100.0,23.2076,23.2361,23.1602,23.1792,174100.0
2020-07-06 13:00:00,24.42,24.49,24.37,24.49,121016.0,23.1792,23.2456,23.1317,23.2456,121016.0
2020-07-06 14:00:00,24.49,24.49,24.39,24.45,223952.0,23.2456,23.2456,23.1507,23.2076,223952.0
2020-07-06 15:00:00,24.44,24.59,24.42,24.54,743180.0,23.1981,23.3405,23.1792,23.2931,743180.0
2020-07-07 09:30:00,24.29,24.48,24.27,24.41,138656.0,23.0558,23.2361,23.0368,23.1697,138656.0
2020-07-07 10:00:00,24.4,24.5,24.23,24.38,176524.0,23.1602,23.2551,22.9988,23.1412,176524.0
2020-07-07 11:00:00,24.38,24.41,24.33,24.34,459112.0,23.1412,23.1697,23.0937,23.1032,459112.0
2020-07-07 12:00:00,24.34,24.34,24.2,24.27,117544.0,23.1032,23.1032,22.9703,23.0368,117544.0
2020-07-07 13:00:00,24.27,24.3,24.22,24.28,126064.0,23.0368,23.0653,22.9893,23.0463,126064.0
2020-07-07 14:00:00,24.28,24.29,24.13,24.16,117492.0,23.0463,23.0558,22.9039,22.9324,117492.0
2020-07-07 15:00:00,24.16,24.16,24.02,24.06,807500.0,22.9324,22.9324,22.7995,22.8374,807500.0
2020-07-08 09:30:00,24.05,24.13,23.93,23.98,512980.0,22.828,22.9039,22.7141,22.7615,512980.0
2020-07-08 10:00:00,23.99,24.01,23.91,23.94,241048.0,22.771,22.79,22.6951,22.7235,241048.0
2020-07-08 11:00:00,23.95,23.96,23.7,23.83,406676.0,22.733,22.7425,22.4957,22.6191,406676.0
2020-07-08 12:00:00,23.83,23.89,23.8,23.86,253072.0,22.6191,22.6761,22.5907,22.6476,253072.0
2020-07-08 13:00:00,23.86,23.87,23.71,23.71,234148.0,22.6476,22.6571,22.5052,22.5052,234148.0
2020-07-08 14:00:00,23.72,23.75,23.58,23.64,751728.0,22.5147,22.5432,22.3818,22.4388,751728.0
2020-07-08 15:00:00,23.64,23.79,23.64,23.75,1311848.0,22.4388,22.5812,22.4388,22.5432,1311848.0
2020-07-09 09:30:00,23.7,23.81,23.63,23.76,197336.0,22.4957,22.6002,22.4293,22.5527,197336.0
2020-07-09 10:00:00,23.77,23.82,23.54,23.55,511124.0,22.5622,22.6096,22.3439,22.3534,511124.0
2020-07-09 11:00:00,23.55,23.61,23.41,23.55,255500.0,22.3534,22.4103,22.2205,22.3534,255500.0
2020-07-09 12:00:00,23.55,23.69,23.54,23.69,179404.0,22.3534,22.4863,22.3439,22.4863,179404.0
2020-07-09 13:00:00,23.69,23.85,23.68,23.72,1078780.0,22.4863,22.6381,22.4768,22.5147,1078780.0
2020-07-09 14:00:00,23.72,23.82,23.71,23.75,976656.0,22.5147,22.6096,22.5052,22.5432,976656.0
2020-07-09 15:00:00,23.75,23.79,23.59,23.62,1580192.0,22.5432,22.5812,22.3913,22.4198,1580192.0
2020-07-10 09:30:00,23.66,23.74,23.41,23.45,187032.0,22.4578,22.5337,22.2205,22.2584,187032.0
2020-07-10 10:00:00,23.44,23.73,23.38,23.67,521400.0,22.249,22.5242,22.192,22.4673,521400.0
2020-07-10 11:00:00,23.67,23.75,23.58,23.75,315900.0,22.4673,22.5432,22.3818,22.5432,315900.0
2020-07-10 12:00:00,23.73,23.76,23.68,23.73,362076.0,22.5242,22.5527,22.4768,22.5242,362076.0
2020-07-10 13:00:00,23.72,23.73,23.66,23.71,272520.0,22.5147,22.5242,22.4578,22.5052,272520.0
2020-07-10 14:00:00,23.71,23.73,23.66,23.7,229820.0,22.5052,22.5242,22.4578,22.4957,229820.0
2020-07-10 15:00:00,23.69,23.83,23.65,23.72,1041996.0,22.4863,22.6191,22.4483,22.5147,1041996.0
2020-07-13 09:30:00,23.97,24.01,23.71,23.72,526504.0,22.752,22.79,22.5052,22.5147,526504.0
2020-07-13 10:00:00,23.72,23.93,23.6,23.93,814004.0,22.5147,22.7141,22.4008,22.7141,814004.0
2020-07-13 11:00:00,23.92,23.96,23.87,23.91,424312.0,22.7046,22.7425,22.6571,22.6951,424312.0
2020-07-13 12:00:00,23.91,24.0,23.9,23.99,368652.0,22.6951,22.7805,22.6856,22.771,368652.0
2020-07-13 13:00:00,24.0,24.05,23.95,23.99,411160.0,22.7805,22.828,22.733,22.771,411160.0
2020-07-13 14:00:00,23.99,24.0,23.83,23.96,502780.0,22.771,22.7805,22.6191,22.7425,502780.0
2020-07-13 15:00:00,23.95,23.95,23.55,23.62,1944192.0,22.733,22.733,22.3534,22.4198,1944192.0
2020-07-14 09:30:00,23.64,23.8,23.54,23.7,624428.0,22.4388,22.5907,22.3439,22.4957,624428.0
2020-07-14 10:00:00,23.7,23.95,23.67,23.8,983736.0,22.4957,22.733,22.4673,22.5907,983736.0
2020-07-14 11:00:00,23.8,24.08,23.75,24.01,663136.0,22.5907,22.8564,22.5432,22.79,663136.0
2020-07-14 12:00:00,24.01,24.02,23.93,23.93,409256.0,22.79,22.7995,22.7141,22.7141,409256.0
2020-07-14 13:00:00,23.94,23.98,23.83,23.95,485676.0,22.7235,22.7615,22.6191,22.733,485676.0
2020-07-14 14:00:00,23.94,24.2,23.92,24.18,556160.0,22.7235,22.9703,22.7046,22.9514,556160.0
2020-07-14 15:00:00,24.19,24.37,24.1,24.36,1472964.0,22.9608,23.1317,22.8754,23.1222,1472964.0
2020-07-15 09:30:00,24.57,24.97,24.57,24.95,594588.0,23.3215,23.7012,23.3215,23.6822,594588.0
2020-07-15 10:00:00,24.93,24.98,24.82,24.92,712712.0,23.6632,23.7107,23.5588,23.6538,712712.0
2020-07-15 11:00:00,24.92,24.93,24.71,24.71,800056.0,23.6538,23.6632,23.4544,23.4544,800056.0
2020-07-15 12:00:00,24.72,24.85,24.69,24.79,602020.0,23.4639,23.5873,23.4354,23.5304,602020.0
2020-07-15 13:00:00,24.8,25.0,24.8,24.93,502760.0,23.5398,23.7297,23.5398,23.6632,502760.0
2020-07-15 14:00:00,24.93,25.07,24.92,24.95,762536.0,23.6632,23.7961,23.6538,23.6822,762536.0
2020-07-15 15:00:00,24.94,25.2,24.93,25.11,2086936.0,23.6727,23.9195,23.6632,23.8341,2086936.0
2020-07-16 09:30:00,25.11,25.23,25.06,25.16,369672.0,23.8341,23.948,23.7866,23.8816,369672.0
2020-07-16 10:00:00,25.15,25.33,25.07,25.2,277884.0,23.8721,24.0429,23.7961,23.9195,277884.0
2020-07-16 11:00:00,25.2,25.23,25.11,25.15,303180.0,23.9195,23.948,23.8341,23.8721,303180.0
2020-07-16 12:00:00,25.14,25.15,25.07,25.12,370172.0,23.8626,23.8721,23.7961,23.8436,370172.0
2020-07-16 13:00:00,25.11,25.23,25.11,25.16,336940.0,23.8341,23.948,23.8341,23.8816,336940.0
2020-07-16 14:00:00,25.15,25.2,25.07,25.08,334736.0,23.8721,23.9195,23.7961,23.8056,334736.0
2020-07-16 15:00:00,25.08,25.25,25.07,25.24,814748.0,23.8056,23.967,23.7961,23.9575,814748.0
2020-07-17 09:30:00,25.38,25.44,25.28,25.31,365704.0,24.0904,24.1473,23.9955,24.0239,365704.0
2020-07-17 10:00:00,25.3,25.49,25.3,25.46,367852.0,24.0144,24.1948,24.0144,24.1663,367852.0
2020-07-17 11:00:00,25.46,25.57,25.42,25.57,277940.0,24.1663,24.2707,24.1283,24.2707,277940.0
2020-07-17 12:00:00,25.57,25.62,25.5,25.52,327448.0,24.2707,24.3182,24.2043,24.2233,327448.0
2020-07-17 13:00:00,25.51,25.51,25.42,25.44,227268.0,24.2138,24.2138,24.1283,24.1473,227268.0
2020-07-17 14:00:00,25.45,25.54,25.43,25.51,238312.0,24.1568,24.2422,24.1378,24.2138,238312.0
2020-07-17 15:00:00,25.52,25.64,25.49,25.5,1061704.0,24.2233,24.3372,24.1948,24.2043,1061704.0
2020-07-20 09:30:00,25.43,25.45,25.19,25.23,347776.0,24.1378,24.1568,23.91,23.948,347776.0
2020-07-20 10:00:00,25.23,25.31,25.15,25.22,522044.0,23.948,24.0239,23.8721,23.9385,522044.0
2020-07-20 11:00:00,25.22,25.25,25.17,25.21,373112.0,23.9385,23.967,23.891,23.929,373112.0
2020-07-20 12:00:00,25.21,25.28,25.18,25.25,469880.0,23.929,23.9955,23.9005,23.967,469880.0
2020-07-20 13:00:00,25.26,25.35,25.22,25.35,471920.0,23.9765,24.0619,23.9385,24.0619,471920.0
2020-07-20 14:00:00,25.35,25.41,25.33,25.4,374564.0,24.0619,24.1189,24.0429,24.1094,374564.0
2020-07-20 15:00:00,25.4,25.5,25.36,25.36,1284900.0,24.1094,24.2043,24.0714,24.0714,1284900.0
2020-07-21 09:30:00,25.53,25.78,25.53,25.78,284032.0,24.2328,24.4701,24.2328,24.4701,284032.0
2020-07-21 10:00:00,25.78,25.8,25.53,25.62,378712.0,24.4701,24.489,24.2328,24.3182,378712.0
2020-07-21 11:00:00,25.63,25.77,25.6,25.72,278176.0,24.3277,24.4606,24.2992,24.4131,278176.0
2020-07-21 12:00:00,25.72,25.75,25.62,25.71,246576.0,24.4131,24.4416,24.3182,24.4036,246576.0
2020-07-21 13:00:00,25.7,25.71,25.6,25.61,253528.0,24.3941,24.4036,24.2992,24.3087,253528.0
2020-07-21 14:00:00,25.62,25.67,25.57,25.58,390548.0,24.3182,24.3656,24.2707,24.2802,390548.0
2020-07-21 15:00:00,25.57,25.61,25.47,25.52,1326996.0,24.2707,24.3087,24.1758,24.2233,1326996.0
2020-07-22 09:30:00,26.0,26.58,25.49,26.32,1166880.0,24.6789,25.2294,24.1948,24.9826,1166880.0
2020-07-22 10:00:00,26.32,26.34,26.0,26.13,911320.0,24.9826,25.0016,24.6789,24.8023,911320.0
2020-07-22 11:00:00,26.09,26.11,25.91,26.0,743492.0,24.7643,24.7833,24.5934,24.6789,743492.0
2020-07-22 12:00:00,26.0,26.05,25.82,25.96,606032.0,24.6789,24.7263,24.508,24.6409,606032.0
2020-07-22 13:00:00,25.95,25.97,25.61,25.62,363252.0,24.6314,24.6504,24.3087,24.3182,363252.0
2020-07-22 14:00:00,25.64,25.74,25.62,25.62,450036.0,24.3372,24.4321,24.3182,24.3182,450036.0
2020-07-22 15:00:00,25.63,25.83,25.6,25.82,1195184.0,24.3277,24.5175,24.2992,24.508,1195184.0
2020-07-23 09:30:00,26.11,26.21,25.96,26.21,727212.0,24.7833,24.8782,24.6409,24.8782,727212.0
2020-07-23 10:00:00,26.24,26.35,26.08,26.24,781912.0,24.9067,25.0111,24.7548,24.9067,781912.0
2020-07-23 11:00:00,26.25,26.5,26.21,26.35,680460.0,24.9162,25.1535,24.8782,25.0111,680460.0
2020-07-23 12:00:00,26.33,26.39,26.24,26.27,522592.0,24.9921,25.0491,24.9067,24.9352,522592.0
2020-07-23 13:00:00,26.26,26.35,26.17,26.29,621188.0,24.9257,25.0111,24.8402,24.9541,621188.0
2020-07-23 14:00:00,26.29,26.33,26.07,26.31,1688076.0,24.9541,24.9921,24.7453,24.9731,1688076.0
2020-07-23 15:00:00,26.32,26.44,26.23,26.4,1247280.0,24.9826,25.0965,24.8972,25.0585,1247280.0
2020-07-24 09:30:00,26.29,26.29,25.94,26.11,399124.0,24.9541,24.9541,24.6219,24.7833,399124.0
2020-07-24 10:00:00,26.1,26.39,26.05,26.38,964480.0,24.7738,25.0491,24.7263,25.0396,964480.0
2020-07-24 11:00:00,26.39,26.39,26.26,26.3,465596.0,25.0491,25.0491,24.9257,24.9636,465596.0
2020-07-24 12:00:00,26.3,26.32,26.14,26.16,391752.0,24.9636,24.9826,24.8118,24.8307,391752.0
2020-07-24 13:00:00,26.17,26.25,26.11,26.19,501284.0,24.8402,24.9162,24.7833,24.8592,501284.0
2020-07-24 14:00:00,26.2,26.25,26.17,26.2,294172.0,24.8687,24.9162,24.8402,24.8687,294172.0
2020-07-24 15:00:00,26.2,26.23,26.04,26.1,949980.0,24.8687,24.8972,24.7168,24.7738,949980.0
2020-07-27 09:30:00,26.11,26.36,26.0,26.32,427296.0,24.7833,25.0206,24.6789,24.9826,427296.0
2020-07-27 10:00:00,26.32,26.55,26.3,26.49,646132.0,24.9826,25.2009,24.9636,25.144,646132.0
2020-07-27 11:00:00,26.49,26.6,26.47,26.49,556244.0,25.144,25.2484,25.125,25.144,556244.0
2020-07-27 12:00:00,26.49,26.6,26.48,26.57,155500.0,25.144,25.2484,25.1345,25.2199,155500.0
2020-07-27 13:00:00,26.57,26.61,26.49,26.49,172908.0,25.2199,25.2579,25.144,25.144,172908.0
2020-07-27 14:00:00,26.49,26.52,26.44,26.46,276140.0,25.144,25.1725,25.0965,25.1155,276140.0
2020-07-27 15:00:00,26.46,26.61,26.46,26.55,651828.0,25.1155,25.2579,25.1155,25.2009,651828.0
2020-07-28 09:30:00,26.48,26.54,26.25,26.25,416008.0,25.1345,25.1914,24.9162,24.9162,416008.0
2020-07-28 10:00:00,26.24,26.27,26.15,26.18,307104.0,24.9067,24.9352,24.8213,24.8497,307104.0
2020-07-28 11:00:00,26.18,26.22,26.1,26.15,244780.0,24.8497,24.8877,24.7738,24.8213,244780.0
2020-07-28 12:00:00,26.14,26.17,26.1,26.16,224816.0,24.8118,24.8402,24.7738,24.8307,224816.0
2020-07-28 13:00:00,26.17,26.31,26.17,26.29,434836.0,24.8402,24.9731,24.8402,24.9541,434836.0
2020-07-28 14:00:00,26.3,26.33,26.27,26.29,403508.0,24.9636,24.9921,24.9352,24.9541,403508.0
2020-07-28 15:00:00,26.29,26.3,26.0,26.05,1271936.0,24.9541,24.9636,24.6789,24.7263,1271936.0
2020-07-29 09:30:00,26.13,26.25,26.02,26.22,802984.0,24.8023,24.9162,24.6979,24.8877,802984.0
2020-07-29 10:00:00,26.22,26.3,26.18,26.24,1219196.0,24.8877,24.9636,24.8497,24.9067,1219196.0
2020-07-29 11:00:00,26.25,26.25,26.16,26.22,319096.0,24.9162,24.9162,24.8307,24.8877,319096.0
2020-07-29 12:00:00,26.23,26.42,26.22,26.42,250180.0,24.8972,25.0775,24.8877,25.0775,250180.0
2020-07-29 13:00:00,26.42,26.42,26.35,26.38,137632.0,25.0775,25.0775,25.0111,25.0396,137632.0
2020-07-29 14:00:00,26.39,26.52,26.37,26.4,461180.0,25.0491,25.1725,25.0301,25.0585,461180.0
2020-07-29 15:00:00,26.4,26.55,26.33,26.46,711720.0,25.0585,25.2009,24.9921,25.1155,711720.0
2020-07-30 09:30:00,26.18,26.36,26.1,26.21,581488.0,24.8497,25.0206,24.7738,24.8782,581488.0
2020-07-30 10:00:00,26.21,26.24,26.03,26.13,519008.0,24.8782,24.9067,24.7073,24.8023,519008.0
2020-07-30 11:00:00,26.13,26.25,26.12,26.15,216316.0,24.8023,24.9162,24.7928,24.8213,216316.0
2020-07-30 12:00:00,26.16,26.18,26.06,26.14,379784.0,24.8307,24.8497,24.7358,24.8118,379784.0
2020-07-30 13:00:00,26.15,26.19,26.11,26.17,363732.0,24.8213,24.8592,24.7833,24.8402,363732.0
2020-07-30 14:00:00,26.17,26.23,26.11,26.21,433116.0,24.8402,24.8972,24.7833,24.8782,433116.0
2020-07-30 15:00:00,26.21,26.34,26.18,26.3,833836.0,24.8782,25.0016,24.8497,24.9636,833836.0
2020-07-31 09:30:00,26.24,26.35,26.04,26.24,332016.0,24.9067,25.0111,24.7168,24.9067,332016.0
2020-07-31 10:00:00,26.25,26.26,26.02,26.14,544064.0,24.9162,24.9257,24.6979,24.8118,544064.0
2020-07-31 11:00:00,26.13,26.25,26.12,26.15,221788.0,24.8023,24.9162,24.7928,24.8213,221788.0
2020-07-31 12:00:00,26.15,26.15,26.01,26.05,202368.0,24.8213,24.8213,24.6884,24.7263,202368.0
2020-07-31 13:00:00,26.04,26.12,26.04,26.06,192296.0,24.7168,24.7928,24.7168,24.7358,192296.0
2020-07-31 14:00:00,26.06,26.22,26.01,26.21,231260.0,24.7358,24.8877,24.6884,24.8782,231260.0
2020-07-31 15:00:00,26.21,26.47,26.2,26.45,928852.0,24.8782,25.125,24.8687,25.106,928852.0
2020-08-03 09:30:00,26.49,26.85,26.49,26.83,923956.0,25.144,25.4857,25.144,25.4667,923956.0
2020-08-03 10:00:00,26.85,26.93,26.8,26.82,331652.0,25.4857,25.5616,25.4382,25.4572,331652.0
2020-08-03 11:00:00,26.82,26.9,26.74,26.86,214044.0,25.4572,25.5331,25.3813,25.4952,214044.0
2020-08-03 12:00:00,26.86,26.86,26.71,26.72,160904.0,25.4952,25.4952,25.3528,25.3623,160904.0
2020-08-03 13:00:00,26.72,26.76,26.67,26.76,185320.0,25.3623,25.4003,25.3148,25.4003,185320.0
2020-08-03 14:00:00,26.76,26.82,26.74,26.81,166024.0,25.4003,25.4572,25.3813,25.4477,166024.0
2020-08-03 15:00:00,26.81,26.87,26.77,26.85,643856.0,25.4477,25.5047,25.4097,25.4857,643856.0
2020-08-04 09:30:00,26.78,26.93,26.75,26.81,187612.0,25.4192,25.5616,25.3908,25.4477,187612.0
2020-08-04 10:00:00,26.81,26.93,26.79,26.92,356152.0,25.4477,25.5616,25.4287,25.5521,356152.0
2020-08-04 11:00:00,26.93,27.04,26.93,26.94,421540.0,25.5616,25.666,25.5616,25.5711,421540.0
2020-08-04 12:00:00,26.94,27.05,26.89,27.04,268944.0,25.5711,25.6755,25.5236,25.666,268944.0
2020-08-04 13:00:00,27.03,27.08,26.98,27.0,307912.0,25.6565,25.704,25.6091,25.6281,307912.0
2020-08-04 14:00:00,27.0,27.04,26.93,27.01,321088.0,25.6281,25.666,25.5616,25.6376,321088.0
2020-08-04 15:00:00,27.02,27.14,27.02,27.11,652600.0,25.647,25.7609,25.647,25.7325,652600.0
2020-08-05 09:30:00,27.18,27.38,27.18,27.27,314228.0,25.7989,25.9888,25.7989,25.8843,314228.0
2020-08-05 10:00:00,27.27,27.27,27.07,27.11,383624.0,25.8843,25.8843,25.6945,25.7325,383624.0
2020-08-05 11:00:00,27.11,27.18,27.11,27.14,160944.0,25.7325,25.7989,25.7325,25.7609,160944.0
2020-08-05 12:00:00,27.13,27.17,27.11,27.13,175380.0,25.7515,25.7894,25.7325,25.7515,175380.0
2020-08-05 13:00:00,27.14,27.16,27.11,27.15,175640.0,25.7609,25.7799,25.7325,25.7704,175640.0
2020-08-05 14:00:00,27.16,27.18,27.02,27.04,213380.0,25.7799,25.7989,25.647,25.666,213380.0
2020-08-05 15:00:00,27.04,27.18,27.04,27.17,409816.0,25.666,25.7989,25.666,25.7894,409816.0
2020-08-06 09:30:00,27.05,27.21,27.05,27.17,390900.0,25.6755,25.8274,25.6755,25.7894,390900.0
2020-08-06 10:00:00,27.17,27.2,27.04,27.08,204120.0,25.7894,25.8179,25.666,25.704,204120.0
2020-08-06 11:00:00,27.07,27.1,26.97,27.04,167484.0,25.6945,25.723,25.5996,25.666,167484.0
2020-08-06 12:00:00,27.04,27.08,27.01,27.08,129064.0,25.666,25.704,25.6376,25.704,129064.0
2020-08-06 13:00:00,27.07,27.07,27.0,27.05,122632.0,25.6945,25.6945,25.6281,25.6755,122632.0
2020-08-06 14:00:00,27.06,27.09,27.05,27.06,233424.0,25.685,25.7135,25.6755,25.685,233424.0
2020-08-06 15:00:00,27.06,27.1,27.03,27.09,679632.0,25.685,25.723,25.6565,25.7135,679632.0
2020-08-07 09:30:00,26.99,27.11,26.99,27.0,276592.0,25.6186,25.7325,25.6186,25.6281,276592.0
2020-08-07 10:00:00,27.0,27.07,26.92,26.97,301888.0,25.6281,25.6945,25.5521,25.5996,301888.0
2020-08-07 11:00:00,26.97,27.02,26.92,26.95,288512.0,25.5996,25.647,25.5521,25.5806,288512.0
2020-08-07 12:00:00,26.93,27.06,26.9,26.92,204776.0,25.5616,25.685,25.5331,25.5521,204776.0
2020-08-07 13:00:00,26.93,26.93,26.84,26.86,277400.0,25.5616,25.5616,25.4762,25.4952,277400.0
2020-08-07 14:00:00,26.87,26.91,26.79,26.84,325568.0,25.5047,25.5426,25.4287,25.4762,325568.0
2020-08-07 15:00:00,26.83,27.02,26.83,26.98,1020464.0,25.4667,25.647,25.4667,25.6091,1020464.0
2020-08-10 09:30:00,26.92,27.05,26.92,26.98,168852.0,25.5521,25.6755,25.5521,25.6091,168852.0
2020-08-10 10:00:00,26.99,27.02,26.9,26.93,586280.0,25.6186,25.647,25.5331,25.5616,586280.0
2020-08-10 11:00:00,26.93,27.02,26.91,27.02,923132.0,25.5616,25.647,25.5426,25.647,923132.0
2020-08-10 12:00:00,27.02,27.18,27.02,27.15,394948.0,25.647,25.7989,25.647,25.7704,394948.0
2020-08-10 13:00:00,27.15,27.24,27.11,27.13,652136.0,25.7704,25.8559,25.7325,25.7515,652136.0
2020-08-10 14:00:00,27.13,27.21,27.08,27.08,461460.0,25.7515,25.8274,25.704,25.704,461460.0
2020-08-10 15:00:00,27.09,27.11,26.97,27.03,1780336.0,25.7135,25.7325,25.5996,25.6565,1780336.0
2020-08-11 09:30:00,27.18,27.34,27.18,27.31,177492.0,25.7989,25.9508,25.7989,25.9223,177492.0
2020-08-11 10:00:00,27.3,27.5,27.3,27.49,663988.0,25.9128,26.1027,25.9128,26.0932,663988.0
2020-08-11 11:00:00,27.49,27.5,27.45,27.49,740172.0,26.0932,26.1027,26.0552,26.0932,740172.0
2020-08-11 12:00:00,27.5,27.5,27.32,27.4,1117864.0,26.1027,26.1027,25.9318,26.0077,1117864.0
2020-08-11 13:00:00,27.4,27.5,27.35,27.47,771192.0,26.0077,26.1027,25.9603,26.0742,771192.0
2020-08-11 14:00:00,27.47,27.5,27.4,27.49,493108.0,26.0742,26.1027,26.0077,26.0932,493108.0
2020-08-11 15:00:00,27.49,27.5,27.14,27.21,702544.0,26.0932,26.1027,25.7609,25.8274,702544.0
2020-08-12 09:30:00,27.32,27.49,27.11,27.15,327804.0,25.9318,26.0932,25.7325,25.7704,327804.0
2020-08-12 10:00:00,27.15,27.43,27.11,27.42,320468.0,25.7704,26.0362,25.7325,26.0267,320468.0
2020-08-12 11:00:00,27.42,27.49,27.34,27.49,264964.0,26.0267,26.0932,25.9508,26.0932,264964.0
2020-08-12 12:00:00,27.49,27.6,27.45,27.45,1090788.0,26.0932,26.1976,26.0552,26.0552,1090788.0
2020-08-12 13:00:00,27.46,27.48,27.35,27.39,301348.0,26.0647,26.0837,25.9603,25.9982,301348.0
2020-08-12 14:00:00,27.38,27.42,27.32,27.36,483668.0,25.9888,26.0267,25.9318,25.9698,483668.0
2020-08-12 15:00:00,27.36,27.5,27.36,27.45,910608.0,25.9698,26.1027,25.9698,26.0552,910608.0
2020-08-13 09:30:00,27.34,27.5,27.2,27.49,362132.0,25.9508,26.1027,25.8179,26.0932,362132.0
2020-08-13 10:00:00,27.49,27.73,27.48,27.73,787260.0,26.0932,26.321,26.0837,26.321,787260.0
2020-08-13 11:00:00,27.72,27.78,27.67,27.68,288972.0,26.3115,26.3684,26.264,26.2735,288972.0
2020-08-13 12:00:00,27.68,27.84,27.68,27.83,148928.0,26.2735,26.4254,26.2735,26.4159,148928.0
2020-08-13 13:00:00,27.84,27.85,27.65,27.74,156300.0,26.4254,26.4349,26.245,26.3305,156300.0
2020-08-13 14:00:00,27.74,27.74,27.53,27.56,158204.0,26.3305,26.3305,26.1311,26.1596,158204.0
2020-08-13 15:00:00,27.57,27.65,27.53,27.65,562552.0,26.1691,26.245,26.1311,26.245,562552.0
2020-08-14 09:30:00,27.52,27.53,27.38,27.41,191032.0,26.1216,26.1311,25.9888,26.0172,191032.0
2020-08-14 10:00:00,27.41,27.54,27.37,27.52,239564.0,26.0172,26.1406,25.9793,26.1216,239564.0
2020-08-14 11:00:00,27.52,27.58,27.49,27.51,190764.0,26.1216,26.1786,26.0932,26.1121,190764.0
2020-08-14 12:00:00,27.52,27.54,27.44,27.5,309664.0,26.1216,26.1406,26.0457,26.1027,309664.0
2020-08-14 13:00:00,27.49,27.56,27.49,27.56,190708.0,26.0932,26.1596,26.0932,26.1596,190708.0
2020-08-14 14:00:00,27.56,27.57,27.48,27.51,225592.0,26.1596,26.1691,26.0837,26.1121,225592.0
2020-08-14 15:00:00,27.51,27.52,27.36,27.44,543332.0,26.1121,26.1216,25.9698,26.0457,543332.0
2020-08-17 09:30:00,27.55,27.7,27.49,27.51,106416.0,26.1501,26.2925,26.0932,26.1121,106416.0
2020-08-17 10:00:00,27.5,27.61,27.49,27.55,484968.0,26.1027,26.2071,26.0932,26.1501,484968.0
2020-08-17 11:00:00,27.55,27.61,27.53,27.58,139708.0,26.1501,26.2071,26.1311,26.1786,139708.0
2020-08-17 12:00:00,27.59,27.59,27.53,27.58,284320.0,26.1881,26.1881,26.1311,26.1786,284320.0
2020-08-17 13:00:00,27.57,27.58,27.5,27.52,156720.0,26.1691,26.1786,26.1027,26.1216,156720.0
2020-08-17 14:00:00,27.51,27.53,27.45,27.48,200608.0,26.1121,26.1311,26.0552,26.0837,200608.0
2020-08-17 15:00:00,27.48,27.54,27.46,27.47,636100.0,26.0837,26.1406,26.0647,26.0742,636100.0
2020-08-18 09:30:00,27.42,27.47,27.32,27.35,158016.0,26.0267,26.0742,25.9318,25.9603,158016.0
2020-08-18 10:00:00,27.34,27.36,27.25,27.36,321128.0,25.9508,25.9698,25.8654,25.9698,321128.0
2020-08-18 11:00:00,27.35,27.45,27.33,27.37,180672.0,25.9603,26.0552,25.9413,25.9793,180672.0
2020-08-18 12:00:00,27.36,27.38,27.3,27.34,194348.0,25.9698,25.9888,25.9128,25.9508,194348.0
2020-08-18 13:00:00,27.34,27.37,27.31,27.36,157036.0,25.9508,25.9793,25.9223,25.9698,157036.0
2020-08-18 14:00:00,27.36,27.36,27.27,27.29,171704.0,25.9698,25.9698,25.8843,25.9033,171704.0
2020-08-18 15:00:00,27.28,27.32,27.26,27.29,488648.0,25.8938,25.9318,25.8748,25.9033,488648.0
2020-08-19 09:30:00,27.38,27.48,27.32,27.45,125736.0,25.9888,26.0837,25.9318,26.0552,125736.0
2020-08-19 10:00:00,27.46,27.48,27.4,27.46,122880.0,26.0647,26.0837,26.0077,26.0647,122880.0
2020-08-19 11:00:00,27.46,27.49,27.4,27.47,123312.0,26.0647,26.0932,26.0077,26.0742,123312.0
2020-08-19 12:00:00,27.48,27.48,27.31,27.32,164980.0,26.0837,26.0837,25.9223,25.9318,164980.0
2020-08-19 13:00:00,27.33,27.45,27.33,27.42,96380.0,25.9413,26.0552,25.9413,26.0267,96380.0
2020-08-19 14:00:00,27.42,27.43,27.32,27.38,117416.0,26.0267,26.0362,25.9318,25.9888,117416.0
2020-08-19 15:00:00,27.38,27.41,27.23,27.28,356652.0,25.9888,26.0172,25.8464,25.8938,356652.0
2020-08-20 09:30:00,27.07,27.1,26.89,27.07,114380.0,25.6945,25.723,25.5236,25.6945,114380.0
2020-08-20 10:00:00,27.07,27.13,27.02,27.04,200388.0,25.6945,25.7515,25.647,25.666,200388.0
2020-08-20 11:00:00,27.03,27.05,26.95,27.02,182932.0,25.6565,25.6755,25.5806,25.647,182932.0
2020-08-20 12:00:00,27.01,27.02,26.93,26.94,254952.0,25.6376,25.647,25.5616,25.5711,254952.0
2020-08-20 13:00:00,26.94,26.99,26.88,26.9,209704.0,25.5711,25.6186,25.5142,25.5331,209704.0
2020-08-20 14:00:00,26.9,26.92,26.87,26.89,184344.0,25.5331,25.5521,25.5047,25.5236,184344.0
2020-08-20 15:00:00,26.89,26.94,26.77,26.83,1044308.0,25.5236,25.5711,25.4097,25.4667,1044308.0
2020-08-21 09:30:00,26.83,27.03,26.78,27.03,504388.0,25.4667,25.6565,25.4192,25.6565,504388.0
2020-08-21 10:00:00,27.03,27.05,26.9,26.98,212876.0,25.6565,25.6755,25.5331,25.6091,212876.0
2020-08-21 11:00:00,27.0,27.07,26.95,27.01,197224.0,25.6281,25.6945,25.5806,25.6376,197224.0
2020-08-21 12:00:00,27.0,27.09,27.0,27.04,247968.0,25.6281,25.7135,25.6281,25.666,247968.0
2020-08-21 13:00:00,27.04,27.14,27.0,27.13,231564.0,25.666,25.7609,25.6281,25.7515,231564.0
2020-08-21 14:00:00,27.13,27.15,27.08,27.12,272272.0,25.7515,25.7704,25.704,25.742,272272.0
2020-08-21 15:00:00,27.11,27.13,27.05,27.06,748744.0,25.7325,25.7515,25.6755,25.685,748744.0
2020-08-24 09:30:00,26.25,27.27,26.05,27.25,609336.0,24.9162,25.8843,24.7263,25.8654,609336.0
2020-08-24 10:00:00,27.28,27.32,27.12,27.15,263548.0,25.8938,25.9318,25.742,25.7704,263548.0
2020-08-24 11:00:00,27.14,27.21,27.1,27.11,170080.0,25.7609,25.8274,25.723,25.7325,170080.0
2020-08-24 12:00:00,27.11,27.16,27.06,27.1,142876.0,25.7325,25.7799,25.685,25.723,142876.0
2020-08-24 13:00:00,27.09,27.14,27.08,27.11,119020.0,25.7135,25.7609,25.704,25.7325,119020.0
2020-08-24 14:00:00,27.12,27.12,27.05,27.07,162024.0,25.742,25.742,25.6755,25.6945,162024.0
2020-08-24 15:00:00,27.06,27.2,27.03,27.19,582068.0,25.685,25.8179,25.6565,25.8084,582068.0
2020-08-25 09:30:00,27.29,27.53,27.25,27.52,276364.0,25.9033,26.1311,25.8654,26.1216,276364.0
2020-08-25 10:00:00,27.52,27.55,27.16,27.19,520264.0,26.1216,26.1501,25.7799,25.8084,520264.0
2020-08-25 11:00:00,27.17,27.23,27.13,27.16,381416.0,25.7894,25.8464,25.7515,25.7799,381416.0
2020-08-25 12:00:00,27.17,27.24,27.13,27.18,501316.0,25.7894,25.8559,25.7515,25.7989,501316.0
2020-08-25 13:00:00,27.18,27.24,27.16,27.21,197780.0,25.7989,25.8559,25.7799,25.8274,197780.0
2020-08-25 14:00:00,27.22,27.23,27.15,27.22,219632.0,25.8369,25.8464,25.7704,25.8369,219632.0
2020-08-25 15:00:00,27.21,27.24,27.18,27.23,552016.0,25.8274,25.8559,25.7989,25.8464,552016.0
2020-08-26 09:30:00,27.24,27.3,27.13,27.23,188064.0,25.8559,25.9128,25.7515,25.8464,188064.0
2020-08-26 10:00:00,27.25,27.28,27.18,27.2,395140.0,25.8654,25.8938,25.7989,25.8179,395140.0
2020-08-26 11:00:00,27.2,27.23,27.13,27.2,250888.0,25.8179,25.8464,25.7515,25.8179,250888.0
2020-08-26 12:00:00,27.2,27.29,27.17,27.29,295732.0,25.8179,25.9033,25.7894,25.9033,295732.0
2020-08-26 13:00:00,27.3,27.34,27.25,27.26,190488.0,25.9128,25.9508,25.8654,25.8748,190488.0
2020-08-26 14:00:00,27.26,27.35,27.26,27.28,257576.0,25.8748,25.9603,25.8748,25.8938,257576.0
2020-08-26 15:00:00,27.28,27.39,27.25,27.26,819036.0,25.8938,25.9982,25.8654,25.8748,819036.0
2020-08-27 09:30:00,27.51,27.51,27.26,27.41,221348.0,26.1121,26.1121,25.8748,26.0172,221348.0
2020-08-27 10:00:00,27.4,27.4,27.17,27.23,258648.0,26.0077,26.0077,25.7894,25.8464,258648.0
2020-08-27 11:00:00,27.22,27.22,27.09,27.1,234868.0,25.8369,25.8369,25.7135,25.723,234868.0
2020-08-27 12:00:00,27.09,27.1,26.98,27.02,230640.0,25.7135,25.723,25.6091,25.647,230640.0
2020-08-27 13:00:00,27.0,27.1,26.98,27.1,289300.0,25.6281,25.723,25.6091,25.723,289300.0
2020-08-27 14:00:00,27.1,27.16,27.1,27.14,331844.0,25.723,25.7799,25.723,25.7609,331844.0
2020-08-27 15:00:00,27.14,27.16,26.99,27.02,551736.0,25.7609,25.7799,25.6186,25.647,551736.0
2020-08-28 09:30:00,27.05,27.12,26.93,27.07,335508.0,25.6755,25.742,25.5616,25.6945,335508.0
2020-08-28 10:00:00,27.08,27.21,27.08,27.12,605100.0,25.704,25.8274,25.704,25.742,605100.0
2020-08-28 11:00:00,27.12,27.21,27.1,27.18,192828.0,25.742,25.8274,25.723,25.7989,192828.0
2020-08-28 12:00:00,27.18,27.35,27.15,27.33,499444.0,25.7989,25.9603,25.7704,25.9413,499444.0
2020-08-28 13:00:00,27.33,27.36,27.28,27.34,135232.0,25.9413,25.9698,25.8938,25.9508,135232.0
2020-08-28 14:00:00,27.32,27.41,27.29,27.4,356412.0,25.9318,26.0172,25.9033,26.0077,356412.0
2020-08-28 15:00:00,27.39,27.49,27.37,27.45,721252.0,25.9982,26.0932,25.9793,26.0552,721252.0
2020-08-31 09:30:00,27.42,27.54,27.34,27.46,162936.0,26.0267,26.1406,25.9508,26.0647,162936.0
2020-08-31 10:00:00,27.47,27.57,27.44,27.47,335836.0,26.0742,26.1691,26.0457,26.0742,335836.0
2020-08-31 11:00:00,27.47,27.53,27.41,27.53,265968.0,26.0742,26.1311,26.0172,26.1311,265968.0
2020-08-31 12:00:00,27.53,27.58,27.47,27.5,252368.0,26.1311,26.1786,26.0742,26.1027,252368.0
2020-08-31 13:00:00,27.5,27.5,27.47,27.49,196964.0,26.1027,26.1027,26.0742,26.0932,196964.0
2020-08-31 14:00:00,27.49,27.51,27.45,27.5,230024.0,26.0932,26.1121,26.0552,26.1027,230024.0
2020-08-31 15:00:00,27.5,27.54,27.43,27.43,778220.0,26.1027,26.1406,26.0362,26.0362,778220.0
2020-09-01 09:30:00,27.5,27.53,27.35,27.43,295060.0,26.1027,26.1311,25.9603,26.0362,295060.0
2020-09-01 10:00:00,27.42,27.74,27.42,27.69,297972.0,26.0267,26.3305,26.0267,26.283,297972.0
2020-09-01 11:00:00,27.7,27.75,27.62,27.7,335980.0,26.2925,26.34,26.2166,26.2925,335980.0
2020-09-01 12:00:00,27.7,27.76,27.69,27.71,341064.0,26.2925,26.3494,26.283,26.302,341064.0
2020-09-01 13:00:00,27.7,27.75,27.66,27.73,396248.0,26.2925,26.34,26.2545,26.321,396248.0
2020-09-01 14:00:00,27.74,27.76,27.71,27.75,430696.0,26.3305,26.3494,26.302,26.34,430696.0
2020-09-01 15:00:00,27.74,27.75,27.61,27.7,1102624.0,26.3305,26.34,26.2071,26.2925,1102624.0
2020-09-02 09:30:00,27.87,27.92,27.69,27.91,373148.0,26.4539,26.5013,26.283,26.4918,373148.0
2020-09-02 10:00:00,27.91,28.0,27.78,27.95,408180.0,26.4918,26.5772,26.3684,26.5298,408180.0
2020-09-02 11:00:00,27.96,28.01,27.91,28.0,288672.0,26.5393,26.5867,26.4918,26.5772,288672.0
2020-09-02 12:00:00,28.0,28.05,27.98,28.0,345340.0,26.5772,26.6247,26.5583,26.5772,345340.0
2020-09-02 13:00:00,28.0,28.15,27.94,28.12,372776.0,26.5772,26.7196,26.5203,26.6912,372776.0
2020-09-02 14:00:00,28.12,28.16,28.08,28.16,344068.0,26.6912,26.7291,26.6532,26.7291,344068.0
2020-09-02 15:00:00,28.16,28.31,28.14,28.24,963792.0,26.7291,26.8715,26.7101,26.8051,963792.0
2020-09-03 09:30:00,28.17,28.17,27.72,27.77,286848.0,26.7386,26.7386,26.3115,26.3589,286848.0
2020-09-03 10:00:00,27.77,27.82,27.58,27.69,374536.0,26.3589,26.4064,26.1786,26.283,374536.0
2020-09-03 11:00:00,27.71,27.71,27.14,27.4,463780.0,26.302,26.302,25.7609,26.0077,463780.0
2020-09-03 12:00:00,27.42,27.46,27.14,27.14,248036.0,26.0267,26.0647,25.7609,25.7609,248036.0
2020-09-03 13:00:00,27.13,27.21,27.0,27.16,348160.0,25.7515,25.8274,25.6281,25.7799,348160.0
2020-09-03 14:00:00,27.16,27.28,27.1,27.11,277864.0,25.7799,25.8938,25.723,25.7325,277864.0
2020-09-03 15:00:00,27.1,27.15,26.92,27.12,839680.0,25.723,25.7704,25.5521,25.742,839680.0
2020-09-04 09:30:00,27.37,27.41,27.2,27.32,187244.0,25.9793,26.0172,25.8179,25.9318,187244.0
2020-09-04 10:00:00,27.3,27.33,26.7,26.88,337396.0,25.9128,25.9413,25.3433,25.5142,337396.0
2020-09-04 11:00:00,26.86,26.93,26.63,26.9,524964.0,25.4952,25.5616,25.2769,25.5331,524964.0
2020-09-04 12:00:00,26.89,27.21,26.85,27.09,314520.0,25.5236,25.8274,25.4857,25.7135,314520.0
2020-09-04 13:00:00,27.08,27.13,26.93,27.04,246456.0,25.704,25.7515,25.5616,25.666,246456.0
2020-09-04 14:00:00,27.04,27.31,26.98,27.3,399552.0,25.666,25.9223,25.6091,25.9128,399552.0
2020-09-04 15:00:00,27.3,27.34,27.09,27.11,724684.0,25.9128,25.9508,25.7135,25.7325,724684.0
2020-09-08 09:30:00,26.67,26.75,26.41,26.63,456032.0,25.3148,25.3908,25.068,25.2769,456032.0
2020-09-08 10:00:00,26.63,26.84,26.39,26.78,519080.0,25.2769,25.4762,25.0491,25.4192,519080.0
2020-09-08 11:00:00,26.77,26.89,26.57,26.64,280748.0,25.4097,25.5236,25.2199,25.2864,280748.0
2020-09-08 12:00:00,26.64,26.75,26.63,26.7,298200.0,25.2864,25.3908,25.2769,25.3433,298200.0
2020-09-08 13:00:00,26.7,26.71,26.62,26.66,372432.0,25.3433,25.3528,25.2674,25.3053,372432.0
2020-09-08 14:00:00,26.67,26.69,26.32,26.42,447780.0,25.3148,25.3338,24.9826,25.0775,447780.0
2020-09-08 15:00:00,26.42,26.44,26.24,26.28,1680660.0,25.0775,25.0965,24.9067,24.9446,1680660.0
2020-09-09 09:30:00,26.63,26.68,26.46,26.61,511320.0,25.2769,25.3243,25.1155,25.2579,511320.0
2020-09-09 10:00:00,26.6,26.71,26.56,26.6,1092164.0,25.2484,25.3528,25.2104,25.2484,1092164.0
2020-09-09 11:00:00,26.63,26.74,26.61,26.7,1253952.0,25.2769,25.3813,25.2579,25.3433,1253952.0
2020-09-09 12:00:00,26.7,26.78,26.67,26.71,1008124.0,25.3433,25.4192,25.3148,25.3528,1008124.0
2020-09-09 13:00:00,26.72,26.91,26.71,26.85,866376.0,25.3623,25.5426,25.3528,25.4857,866376.0
2020-09-09 14:00:00,26.86,26.88,26.72,26.83,898444.0,25.4952,25.5142,25.3623,25.4667,898444.0
2020-09-09 15:00:00,26.83,26.95,26.67,26.69,938552.0,25.4667,25.5806,25.3148,25.3338,938552.0
2020-09-10 09:30:00,26.87,26.99,26.79,26.85,200780.0,25.5047,25.6186,25.4287,25.4857,200780.0
2020-09-10 10:00:00,26.86,26.91,26.54,26.55,791012.0,25.4952,25.5426,25.1914,25.2009,791012.0
2020-09-10 11:00:00,26.55,26.73,26.51,26.51,199136.0,25.2009,25.3718,25.163,25.163,199136.0
2020-09-10 12:00:00,26.51,26.56,26.4,26.52,544668.0,25.163,25.2104,25.0585,25.1725,544668.0
2020-09-10 13:00:00,26.53,26.56,26.41,26.43,350360.0,25.1819,25.2104,25.068,25.087,350360.0
2020-09-10 14:00:00,26.42,26.48,26.11,26.25,291968.0,25.0775,25.1345,24.7833,24.9162,291968.0
2020-09-10 15:00:00,26.26,26.28,26.01,26.14,764788.0,24.9257,24.9446,24.6884,24.8118,764788.0
2020-09-11 09:30:00,26.34,26.35,26.08,26.18,434168.0,25.0016,25.0111,24.7548,24.8497,434168.0
2020-09-11 10:00:00,26.16,26.47,26.16,26.41,299052.0,24.8307,25.125,24.8307,25.068,299052.0
2020-09-11 11:00:00,26.41,26.53,26.33,26.37,289356.0,25.068,25.1819,24.9921,25.0301,289356.0
2020-09-11 12:00:00,26.35,26.46,26.25,26.25,183252.0,25.0111,25.1155,24.9162,24.9162,183252.0
2020-09-11 13:00:00,26.27,26.28,25.99,25.99,270700.0,24.9352,24.9446,24.6694,24.6694,270700.0
2020-09-11 14:00:00,26.0,26.17,25.97,26.13,301868.0,24.6789,24.8402,24.6504,24.8023,301868.0
2020-09-11 15:00:00,26.12,26.2,26.01,26.07,1241500.0,24.7928,24.8687,24.6884,24.7453,1241500.0
2020-09-14 09:30:00,26.3,26.52,26.3,26.46,147484.0,25.0221,25.2314,25.0221,25.1743,147484.0
2020-09-14 10:00:00,26.47,26.57,26.4,26.48,518036.0,25.1838,25.279,25.1172,25.1933,518036.0
2020-09-14 11:00:00,26.47,26.53,26.47,26.51,407156.0,25.1838,25.2409,25.1838,25.2219,407156.0
2020-09-14 12:00:00,26.5,26.66,26.5,26.63,338652.0,25.2124,25.3646,25.2124,25.336,338652.0
2020-09-14 13:00:00,26.63,26.66,26.53,26.64,181764.0,25.336,25.3646,25.2409,25.3456,181764.0
2020-09-14 14:00:00,26.64,26.69,26.6,26.67,395072.0,25.3456,25.3931,25.3075,25.3741,395072.0
2020-09-14 15:00:00,26.66,26.76,26.55,26.68,828152.0,25.3646,25.4597,25.2599,25.3836,828152.0
2020-09-15 09:30:00,26.87,27.08,26.83,26.97,325952.0,25.5644,25.7642,25.5263,25.6595,325952.0
2020-09-15 10:00:00,26.99,27.33,26.97,27.22,470420.0,25.6785,26.002,25.6595,25.8974,470420.0
2020-09-15 11:00:00,27.22,27.23,27.06,27.08,163684.0,25.8974,25.9069,25.7451,25.7642,163684.0
2020-09-15 12:00:00,27.07,27.21,27.07,27.21,195120.0,25.7547,25.8879,25.7547,25.8879,195120.0
2020-09-15 13:00:00,27.21,27.3,27.19,27.24,319832.0,25.8879,25.9735,25.8688,25.9164,319832.0
2020-09-15 14:00:00,27.24,27.25,27.16,27.2,171700.0,25.9164,25.9259,25.8403,25.8783,171700.0
2020-09-15 15:00:00,27.2,27.21,27.07,27.08,583396.0,25.8783,25.8879,25.7547,25.7642,583396.0
2020-09-16 09:30:00,27.5,27.57,27.22,27.48,277396.0,26.1638,26.2304,25.8974,26.1447,277396.0
2020-09-16 10:00:00,27.48,27.53,27.36,27.4,690144.0,26.1447,26.1923,26.0306,26.0686,690144.0
2020-09-16 11:00:00,27.42,27.53,27.42,27.49,348272.0,26.0877,26.1923,26.0877,26.1543,348272.0
2020-09-16 12:00:00,27.5,27.5,27.36,27.37,194264.0,26.1638,26.1638,26.0306,26.0401,194264.0
2020-09-16 13:00:00,27.37,27.41,27.34,27.38,295976.0,26.0401,26.0781,26.0115,26.0496,295976.0
2020-09-16 14:00:00,27.38,27.54,27.38,27.43,526928.0,26.0496,26.2018,26.0496,26.0972,526928.0
2020-09-16 15:00:00,27.43,27.47,27.22,27.28,1012408.0,26.0972,26.1352,25.8974,25.9545,1012408.0
2020-09-17 09:30:00,27.03,27.43,26.96,27.34,997164.0,25.7166,26.0972,25.65,26.0115,997164.0
2020-09-17 10:00:00,27.35,27.58,27.3,27.52,650348.0,26.0211,26.2399,25.9735,26.1828,650348.0
2020-09-17 11:00:00,27.53,27.61,27.31,27.31,413656.0,26.1923,26.2684,25.983,25.983,413656.0
2020-09-17 12:00:00,27.32,27.34,27.11,27.22,313108.0,25.9925,26.0115,25.7927,25.8974,313108.0
2020-09-17 13:00:00,27.22,27.26,27.11,27.22,223744.0,25.8974,25.9354,25.7927,25.8974,223744.0
2020-09-17 14:00:00,27.23,27.28,27.13,27.24,456552.0,25.9069,25.9545,25.8117,25.9164,456552.0
2020-09-17 15:00:00,27.23,27.52,27.16,27.51,1911336.0,25.9069,26.1828,25.8403,26.1733,1911336.0
2020-09-18 09:30:00,27.43,27.69,27.43,27.62,1145572.0,26.0972,26.3445,26.0972,26.2779,1145572.0
2020-09-18 10:00:00,27.58,27.61,27.45,27.57,319176.0,26.2399,26.2684,26.1162,26.2304,319176.0
2020-09-18 11:00:00,27.56,27.66,27.5,27.6,762536.0,26.2209,26.316,26.1638,26.2589,762536.0
2020-09-18 12:00:00,27.6,27.6,27.38,27.38,588448.0,26.2589,26.2589,26.0496,26.0496,588448.0
2020-09-18 13:00:00,27.38,27.39,27.17,27.29,340764.0,26.0496,26.0591,25.8498,25.964,340764.0
2020-09-18 14:00:00,27.28,27.29,27.06,27.13,353884.0,25.9545,25.964,25.7451,25.8117,353884.0
2020-09-18 15:00:00,27.14,27.29,27.09,27.22,1086136.0,25.8213,25.964,25.7737,25.8974,1086136.0
2020-09-21 09:30:00,26.8,26.92,26.35,26.36,326484.0,25.4978,25.6119,25.0696,25.0792,326484.0
2020-09-21 10:00:00,26.33,26.39,26.09,26.2,377996.0,25.0506,25.1077,24.8223,24.9269,377996.0
2020-09-21 11:00:00,26.2,26.31,26.1,26.13,223624.0,24.9269,25.0316,24.8318,24.8603,223624.0
2020-09-21 12:00:00,26.13,26.22,25.96,25.99,434956.0,24.8603,24.946,24.6986,24.7271,434956.0
2020-09-21 13:00:00,26.0,26.0,25.8,25.81,529248.0,24.7367,24.7367,24.5464,24.5559,529248.0
2020-09-21 14:00:00,25.81,25.89,25.73,25.81,545044.0,24.5559,24.632,24.4798,24.5559,545044.0
2020-09-21 15:00:00,25.81,25.93,25.79,25.86,1789748.0,24.5559,24.6701,24.5369,24.6035,1789748.0
2020-09-22 09:30:00,25.95,25.96,25.51,25.51,739368.0,24.6891,24.6986,24.2705,24.2705,739368.0
2020-09-22 10:00:00,25.52,25.82,25.42,25.67,773440.0,24.28,24.5654,24.1848,24.4227,773440.0
2020-09-22 11:00:00,25.69,25.84,25.63,25.83,434528.0,24.4417,24.5844,24.3846,24.5749,434528.0
2020-09-22 12:00:00,25.84,25.84,25.72,25.76,260732.0,24.5844,24.5844,24.4703,24.5083,260732.0
2020-09-22 13:00:00,25.77,26.01,25.73,26.0,537044.0,24.5178,24.7462,24.4798,24.7367,537044.0
2020-09-22 14:00:00,26.01,26.13,25.94,26.07,424560.0,24.7462,24.8603,24.6796,24.8033,424560.0
2020-09-22 15:00:00,26.07,26.21,25.98,26.16,744848.0,24.8033,24.9364,24.7176,24.8889,744848.0
2020-09-23 09:30:00,26.13,26.29,26.11,26.25,179508.0,24.8603,25.0126,24.8413,24.9745,179508.0
2020-09-23 10:00:00,26.27,26.31,26.1,26.14,266168.0,24.9935,25.0316,24.8318,24.8699,266168.0
2020-09-23 11:00:00,26.15,26.18,25.97,25.97,233292.0,24.8794,24.9079,24.7081,24.7081,233292.0
2020-09-23 12:00:00,25.98,26.09,25.92,26.08,169040.0,24.7176,24.8223,24.6605,24.8128,169040.0
2020-09-23 13:00:00,26.08,26.1,26.0,26.07,406204.0,24.8128,24.8318,24.7367,24.8033,406204.0
2020-09-23 14:00:00,26.07,26.07,25.79,25.79,324496.0,24.8033,24.8033,24.5369,24.5369,324496.0
2020-09-23 15:00:00,25.79,25.95,25.7,25.83,1893652.0,24.5369,24.6891,24.4512,24.5749,1893652.0
2020-09-24 09:30:00,25.68,25.83,25.61,25.82,602456.0,24.4322,24.5749,24.3656,24.5654,602456.0
2020-09-24 10:00:00,25.87,25.99,25.77,25.91,313560.0,24.613,24.7271,24.5178,24.651,313560.0
2020-09-24 11:00:00,25.9,26.09,25.84,26.08,299352.0,24.6415,24.8223,24.5844,24.8128,299352.0
2020-09-24 12:00:00,26.08,26.11,25.99,26.1,356096.0,24.8128,24.8413,24.7271,24.8318,356096.0
2020-09-24 13:00:00,26.1,26.4,26.1,26.33,562648.0,24.8318,25.1172,24.8318,25.0506,562648.0
2020-09-24 14:00:00,26.35,26.39,26.11,26.11,482528.0,25.0696,25.1077,24.8413,24.8413,482528.0
2020-09-24 15:00:00,26.1,26.11,25.98,26.03,930724.0,24.8318,24.8413,24.7176,24.7652,930724.0
2020-09-25 09:30:00,25.91,26.05,25.79,26.0,187604.0,24.651,24.7842,24.5369,24.7367,187604.0
2020-09-25 10:00:00,26.01,26.17,25.9,26.08,266560.0,24.7462,24.8984,24.6415,24.8128,266560.0
2020-09-25 11:00:00,26.07,26.2,26.02,26.06,453460.0,24.8033,24.9269,24.7557,24.7937,453460.0
2020-09-25 12:00:00,26.06,26.21,26.06,26.2,170024.0,24.7937,24.9364,24.7937,24.9269,170024.0
2020-09-25 13:00:00,26.2,26.36,26.18,26.32,194620.0,24.9269,25.0792,24.9079,25.0411,194620.0
2020-09-25 14:00:00,26.32,26.42,26.32,26.4,321508.0,25.0411,25.1362,25.0411,25.1172,321508.0
2020-09-25 15:00:00,26.4,26.53,26.38,26.41,1419556.0,25.1172,25.2409,25.0982,25.1267,1419556.0
2020-09-28 09:30:00,26.86,26.95,26.75,26.93,387996.0,25.5549,25.6405,25.4502,25.6215,387996.0
2020-09-28 10:00:00,26.94,27.24,26.87,27.09,354188.0,25.631,25.9164,25.5644,25.7737,354188.0
2020-09-28 11:00:00,27.07,27.13,27.05,27.07,317504.0,25.7547,25.8117,25.7356,25.7547,317504.0
2020-09-28 12:00:00,27.06,27.14,27.05,27.12,242552.0,25.7451,25.8213,25.7356,25.8022,242552.0
2020-09-28 13:00:00,27.13,27.17,27.06,27.08,186932.0,25.8117,25.8498,25.7451,25.7642,186932.0
2020-09-28 14:00:00,27.09,27.14,27.05,27.08,232188.0,25.7737,25.8213,25.7356,25.7642,232188.0
2020-09-28 15:00:00,27.07,27.16,26.98,27.04,1073348.0,25.7547,25.8403,25.669,25.7261,1073348.0
2020-09-29 09:30:00,27.18,27.32,27.13,27.23,252736.0,25.8593,25.9925,25.8117,25.9069,252736.0
2020-09-29 10:00:00,27.22,27.32,27.08,27.1,281364.0,25.8974,25.9925,25.7642,25.7832,281364.0
2020-09-29 11:00:00,27.1,27.14,26.93,26.94,325372.0,25.7832,25.8213,25.6215,25.631,325372.0
2020-09-29 12:00:00,26.95,27.05,26.9,27.01,332592.0,25.6405,25.7356,25.5929,25.6976,332592.0
2020-09-29 13:00:00,27.01,27.18,26.94,27.16,870912.0,25.6976,25.8593,25.631,25.8403,870912.0
2020-09-29 14:00:00,27.15,27.25,27.11,27.13,425428.0,25.8308,25.9259,25.7927,25.8117,425428.0
2020-09-29 15:00:00,27.13,27.27,27.12,27.16,1840188.0,25.8117,25.9449,25.8022,25.8403,1840188.0
2020-09-30 09:30:00,27.26,27.45,27.21,27.37,222644.0,25.9354,26.1162,25.8879,26.0401,222644.0
2020-09-30 10:00:00,27.38,27.44,27.33,27.35,542392.0,26.0496,26.1067,26.002,26.0211,542392.0
2020-09-30 11:00:00,27.36,27.4,27.27,27.32,271876.0,26.0306,26.0686,25.9449,25.9925,271876.0
2020-09-30 12:00:00,27.33,27.39,27.31,27.34,1633976.0,26.002,26.0591,25.983,26.0115,1633976.0
2020-09-30 13:00:00,27.34,27.35,27.25,27.3,274564.0,26.0115,26.0211,25.9259,25.9735,274564.0
2020-09-30 14:00:00,27.3,27.38,27.03,27.2,341292.0,25.9735,26.0496,25.7166,25.8783,341292.0
2020-09-30 15:00:00,27.19,27.19,26.9,27.05,1562784.0,25.8688,25.8688,25.5929,25.7356,1562784.0
2020-10-01 09:30:00,27.48,27.48,27.24,27.34,591800.0,26.1447,26.1447,25.9164,26.0115,591800.0
2020-10-01 10:00:00,27.33,27.49,27.31,27.45,577348.0,26.002,26.1543,25.983,26.1162,577348.0
2020-10-01 11:00:00,27.46,27.5,27.39,27.46,269280.0,26.1257,26.1638,26.0591,26.1257,269280.0
2020-10-01 12:00:00,27.46,27.46,27.37,27.44,139536.0,26.1257,26.1257,26.0401,26.1067,139536.0
2020-10-01 13:00:00,27.44,27.47,27.35,27.36,186200.0,26.1067,26.1352,26.0211,26.0306,186200.0
2020-10-01 14:00:00,27.36,27.42,27.24,27.41,270928.0,26.0306,26.0877,25.9164,26.0781,270928.0
2020-10-01 15:00:00,27.4,27.47,27.32,27.45,504068.0,26.0686,26.1352,25.9925,26.1162,504068.0
2020-10-02 09:30:00,26.93,27.11,26.75,27.08,405808.0,25.6215,25.7927,25.4502,25.7642,405808.0
2020-10-02 10:00:00,27.08,27.36,27.08,27.25,426600.0,25.7642,26.0306,25.7642,25.9259,426600.0
2020-10-02 11:00:00,27.25,27.46,27.22,27.33,429584.0,25.9259,26.1257,25.8974,26.002,429584.0
2020-10-02 12:00:00,27.33,27.68,27.3,27.61,302280.0,26.002,26.335,25.9735,26.2684,302280.0
2020-10-02 13:00:00,27.63,27.66,27.5,27.54,291156.0,26.2875,26.316,26.1638,26.2018,291156.0
2020-10-02 14:00:00,27.54,27.68,27.53,27.55,256316.0,26.2018,26.335,26.1923,26.2113,256316.0
2020-10-02 15:00:00,27.56,27.59,27.33,27.34,696244.0,26.2209,26.2494,26.002,26.0115,696244.0
2020-10-05 09:30:00,27.57,27.93,27.57,27.93,221440.0,26.2304,26.5729,26.2304,26.5729,221440.0
2020-10-05 10:00:00,27.95,28.1,27.87,28.08,237036.0,26.5919,26.7346,26.5158,26.7156,237036.0
2020-10-05 11:00:00,28.08,28.16,27.96,28.02,722884.0,26.7156,26.7917,26.6014,26.6585,722884.0
2020-10-05 12:00:00,28.01,28.02,27.89,27.93,140956.0,26.649,26.6585,26.5348,26.5729,140956.0
2020-10-05 13:00:00,27.94,27.94,27.8,27.8,193296.0,26.5824,26.5824,26.4492,26.4492,193296.0
2020-10-05 14:00:00,27.8,27.87,27.75,27.83,417596.0,26.4492,26.5158,26.4016,26.4777,417596.0
2020-10-05 15:00:00,27.81,27.92,27.76,27.88,1380748.0,26.4587,26.5634,26.4111,26.5253,1380748.0
2020-10-06 09:30:00,27.82,27.92,27.77,27.79,162976.0,26.4682,26.5634,26.4206,26.4397,162976.0
2020-10-06 10:00:00,27.77,28.02,27.77,27.96,312468.0,26.4206,26.6585,26.4206,26.6014,312468.0
2020-10-06 11:00:00,27.97,28.05,27.91,27.93,221972.0,26.6109,26.687,26.5538,26.5729,221972.0
2020-10-06 12:00:00,27.93,28.05,27.92,28.02,196104.0,26.5729,26.687,26.5634,26.6585,196104.0
2020-10-06 13:00:00,28.02,28.11,28.0,28.03,279660.0,26.6585,26.7441,26.6395,26.668,279660.0
2020-10-06 14:00:00,28.03,28.19,27.75,27.81,320824.0,26.668,26.8202,26.4016,26.4587,320824.0
2020-10-06 15:00:00,27.8,27.81,27.51,27.54,1266352.0,26.4492,26.4587,26.1733,26.2018,1266352.0
2020-10-07 09:30:00,27.83,28.11,27.69,28.04,203236.0,26.4777,26.7441,26.3445,26.6775,203236.0
2020-10-07 10:00:00,28.03,28.26,28.03,28.2,194012.0,26.668,26.8868,26.668,26.8298,194012.0
2020-10-07 11:00:00,28.21,28.27,28.14,28.23,242048.0,26.8393,26.8964,26.7727,26.8583,242048.0
2020-10-07 12:00:00,28.22,28.25,28.16,28.24,206992.0,26.8488,26.8773,26.7917,26.8678,206992.0
2020-10-07 13:00:00,28.23,28.36,28.16,28.32,352960.0,26.8583,26.982,26.7917,26.9439,352960.0
2020-10-07 14:00:00,28.34,28.36,28.25,28.35,256064.0,26.963,26.982,26.8773,26.9725,256064.0
2020-10-07 15:00:00,28.34,28.39,28.26,28.26,512196.0,26.963,27.0105,26.8868,26.8868,512196.0
2020-10-08 09:30:00,28.38,28.52,28.29,28.52,184264.0,27.001,27.1342,26.9154,27.1342,184264.0
2020-10-08 10:00:00,28.51,28.64,28.44,28.55,312804.0,27.1247,27.2484,27.0581,27.1627,312804.0
2020-10-08 11:00:00,28.53,28.53,28.37,28.38,165824.0,27.1437,27.1437,26.9915,27.001,165824.0
2020-10-08 12:00:00,28.39,28.52,28.39,28.49,155116.0,27.0105,27.1342,27.0105,27.1057,155116.0
2020-10-08 13:00:00,28.49,28.5,28.43,28.46,164172.0,27.1057,27.1152,27.0486,27.0771,164172.0
2020-10-08 14:00:00,28.46,28.5,28.41,28.41,208964.0,27.0771,27.1152,27.0296,27.0296,208964.0
2020-10-08 15:00:00,28.42,28.45,28.36,28.38,479676.0,27.0391,27.0676,26.982,27.001,479676.0
2020-10-09 09:30:00,28.63,28.82,28.59,28.6,442048.0,27.2389,27.4196,27.2008,27.2103,442048.0
2020-10-09 10:00:00,28.6,28.63,28.45,28.45,572972.0,27.2103,27.2389,27.0676,27.0676,572972.0
2020-10-09 11:00:00,28.46,28.56,28.42,28.5,462784.0,27.0771,27.1723,27.0391,27.1152,462784.0
2020-10-09 12:00:00,28.51,28.55,28.46,28.49,272648.0,27.1247,27.1627,27.0771,27.1057,272648.0
2020-10-09 13:00:00,28.5,28.53,28.45,28.48,169352.0,27.1152,27.1437,27.0676,27.0961,169352.0
2020-10-09 14:00:00,28.48,28.48,28.31,28.32,244492.0,27.0961,27.0961,26.9344,26.9439,244492.0
2020-10-09 15:00:00,28.31,28.38,28.28,28.37,1028540.0,26.9344,27.001,26.9059,26.9915,1028540.0
2020-10-12 09:30:00,28.55,28.99,28.43,28.9,423492.0,27.1627,27.5814,27.0486,27.4957,423492.0
2020-10-12 10:00:00,28.9,29.03,28.65,28.68,638456.0,27.4957,27.6194,27.2579,27.2864,638456.0
2020-10-12 11:00:00,28.68,28.91,28.67,28.75,503324.0,27.2864,27.5053,27.2769,27.353,503324.0
2020-10-12 12:00:00,28.76,28.82,28.71,28.72,379912.0,27.3625,27.4196,27.315,27.3245,379912.0
2020-10-12 13:00:00,28.73,28.8,28.68,28.74,367900.0,27.334,27.4006,27.2864,27.3435,367900.0
2020-10-12 14:00:00,28.74,28.78,28.72,28.77,525116.0,27.3435,27.3816,27.3245,27.3721,525116.0
2020-10-12 15:00:00,28.78,28.8,28.59,28.68,1320972.0,27.3816,27.4006,27.2008,27.2864,1320972.0
2020-10-13 09:30:00,28.54,28.61,28.4,28.5,302600.0,27.1532,27.2198,27.02,27.1152,302600.0
2020-10-13 10:00:00,28.5,28.5,28.24,28.43,317820.0,27.1152,27.1152,26.8678,27.0486,317820.0
2020-10-13 11:00:00,28.43,28.48,28.36,28.46,412016.0,27.0486,27.0961,26.982,27.0771,412016.0
2020-10-13 12:00:00,28.47,28.48,28.37,28.42,254752.0,27.0866,27.0961,26.9915,27.0391,254752.0
2020-10-13 13:00:00,28.41,28.44,28.3,28.33,364172.0,27.0296,27.0581,26.9249,26.9534,364172.0
2020-10-13 14:00:00,28.32,28.34,28.17,28.23,496460.0,26.9439,26.963,26.8012,26.8583,496460.0
2020-10-13 15:00:00,28.23,28.39,28.22,28.25,1584976.0,26.8583,27.0105,26.8488,26.8773,1584976.0
2020-10-14 09:30:00,28.44,28.61,28.38,28.54,376092.0,27.0581,27.2198,27.001,27.1532,376092.0
2020-10-14 10:00:00,28.54,28.66,28.5,28.52,542336.0,27.1532,27.2674,27.1152,27.1342,542336.0
2020-10-14 11:00:00,28.52,28.52,28.27,28.31,326420.0,27.1342,27.1342,26.8964,26.9344,326420.0
2020-10-14 12:00:00,28.31,28.36,28.19,28.35,213764.0,26.9344,26.982,26.8202,26.9725,213764.0
2020-10-14 13:00:00,28.34,28.4,28.31,28.39,147452.0,26.963,27.02,26.9344,27.0105,147452.0
2020-10-14 14:00:00,28.39,28.43,28.35,28.39,373396.0,27.0105,27.0486,26.9725,27.0105,373396.0
2020-10-14 15:00:00,28.39,28.5,28.35,28.38,756744.0,27.0105,27.1152,26.9725,27.001,756744.0
2020-10-15 09:30:00,28.05,28.2,27.93,28.15,521884.0,26.687,26.8298,26.5729,26.7822,521884.0
2020-10-15 10:00:00,28.16,28.17,27.97,27.99,586748.0,26.7917,26.8012,26.6109,26.63,586748.0
2020-10-15 11:00:00,27.98,28.11,27.91,28.03,728848.0,26.6204,26.7441,26.5538,26.668,728848.0
2020-10-15 12:00:00,28.03,28.24,27.99,28.2,518612.0,26.668,26.8678,26.63,26.8298,518612.0
2020-10-15 13:00:00,28.22,28.33,28.21,28.33,197748.0,26.8488,26.9534,26.8393,26.9534,197748.0
2020-10-15 14:00:00,28.33,28.49,28.31,28.48,368724.0,26.9534,27.1057,26.9344,27.0961,368724.0
2020-10-15 15:00:00,28.47,28.61,28.45,28.59,970644.0,27.0866,27.2198,27.0676,27.2008,970644.0
2020-10-16 09:30:00,28.75,28.86,28.7,28.86,696596.0,27.353,27.4577,27.3055,27.4577,696596.0
2020-10-16 10:00:00,28.86,28.91,28.83,28.88,892712.0,27.4577,27.5053,27.4291,27.4767,892712.0
2020-10-16 11:00:00,28.88,28.95,28.77,28.9,824044.0,27.4767,27.5433,27.3721,27.4957,824044.0
2020-10-16 12:00:00,28.91,28.92,28.83,28.9,440244.0,27.5053,27.5148,27.4291,27.4957,440244.0
2020-10-16 13:00:00,28.9,28.97,28.86,28.89,343688.0,27.4957,27.5623,27.4577,27.4862,343688.0
2020-10-16 14:00:00,28.89,28.99,28.87,28.98,390420.0,27.4862,27.5814,27.4672,27.5719,390420.0
2020-10-16 15:00:00,28.98,28.98,28.76,28.79,1366132.0,27.5719,27.5719,27.3625,27.3911,1366132.0
2020-10-19 09:30:00,28.78,28.96,28.71,28.85,263912.0,27.3816,27.5528,27.315,27.4482,263912.0
2020-10-19 10:00:00,28.83,28.91,28.68,28.72,602988.0,27.4291,27.5053,27.2864,27.3245,602988.0
2020-10-19 11:00:00,28.73,28.73,28.43,28.44,281508.0,27.334,27.334,27.0486,27.0581,281508.0
2020-10-19 12:00:00,28.43,28.67,28.4,28.54,518588.0,27.0486,27.2769,27.02,27.1532,518588.0
2020-10-19 13:00:00,28.57,28.62,28.45,28.5,271924.0,27.1818,27.2293,27.0676,27.1152,271924.0
2020-10-19 14:00:00,28.51,28.56,28.31,28.33,452256.0,27.1247,27.1723,26.9344,26.9534,452256.0
2020-10-19 15:00:00,28.31,28.37,28.14,28.27,1749952.0,26.9344,26.9915,26.7727,26.8964,1749952.0
2020-10-20 09:30:00,28.66,28.68,28.38,28.66,207060.0,27.2674,27.2864,27.001,27.2674,207060.0
2020-10-20 10:00:00,28.66,28.83,28.54,28.76,512572.0,27.2674,27.4291,27.1532,27.3625,512572.0
2020-10-20 11:00:00,28.75,28.9,28.71,28.85,383756.0,27.353,27.4957,27.315,27.4482,383756.0
2020-10-20 12:00:00,28.85,28.89,28.75,28.89,303476.0,27.4482,27.4862,27.353,27.4862,303476.0
2020-10-20 13:00:00,28.89,29.05,28.88,28.91,432316.0,27.4862,27.6385,27.4767,27.5053,432316.0
2020-10-20 14:00:00,28.91,28.94,28.74,28.74,408716.0,27.5053,27.5338,27.3435,27.3435,408716.0
2020-10-20 15:00:00,28.74,28.79,28.61,28.61,956880.0,27.3435,27.3911,27.2198,27.2198,956880.0
2020-10-21 09:30:00,28.72,29.77,28.43,29.74,1771344.0,27.3245,28.3235,27.0486,28.2949,1771344.0
2020-10-21 10:00:00,29.74,29.75,29.32,29.39,1015460.0,28.2949,28.3044,27.8953,27.9619,1015460.0
2020-10-21 11:00:00,29.38,29.5,29.13,29.15,640140.0,27.9524,28.0666,27.7146,27.7336,640140.0
2020-10-21 12:00:00,29.18,29.21,29.02,29.07,468088.0,27.7621,27.7907,27.6099,27.6575,468088.0
2020-10-21 13:00:00,29.06,29.13,28.87,28.91,437048.0,27.648,27.7146,27.4672,27.5053,437048.0
2020-10-21 14:00:00,28.91,29.19,28.9,29.13,598080.0,27.5053,27.7716,27.4957,27.7146,598080.0
2020-10-21 15:00:00,29.15,29.15,28.69,28.75,1431424.0,27.7336,27.7336,27.2959,27.353,1431424.0
2020-10-22 09:30:00,28.78,29.26,28.68,29.23,337968.0,27.3816,27.8382,27.2864,27.8097,337968.0
2020-10-22 10:00:00,29.26,29.38,28.89,28.99,489956.0,27.8382,27.9524,27.4862,27.5814,489956.0
2020-10-22 11:00:00,29.0,29.48,29.0,29.45,545308.0,27.5909,28.0476,27.5909,28.019,545308.0
2020-10-22 12:00:00,29.46,29.52,29.39,29.45,646384.0,28.0285,28.0856,27.9619,28.019,646384.0
2020-10-22 13:00:00,29.44,29.7,29.44,29.7,488136.0,28.0095,28.2569,28.0095,28.2569,488136.0
2020-10-22 14:00:00,29.7,29.84,29.59,29.65,611888.0,28.2569,28.3901,28.1522,28.2093,611888.0
2020-10-22 15:00:00,29.65,29.73,29.6,29.63,1324668.0,28.2093,28.2854,28.1617,28.1903,1324668.0
2020-10-23 09:30:00,29.85,29.87,29.54,29.59,591776.0,28.3996,28.4186,28.1046,28.1522,591776.0
2020-10-23 10:00:00,29.63,29.83,29.47,29.52,936896.0,28.1903,28.3806,28.038,28.0856,936896.0
2020-10-23 11:00:00,29.54,29.69,29.49,29.65,247500.0,28.1046,28.2474,28.0571,28.2093,247500.0
2020-10-23 12:00:00,29.65,29.75,29.61,29.73,261648.0,28.2093,28.3044,28.1712,28.2854,261648.0
2020-10-23 13:00:00,29.72,29.77,29.62,29.73,244976.0,28.2759,28.3235,28.1808,28.2854,244976.0
2020-10-23 14:00:00,29.74,29.83,29.7,29.8,472948.0,28.2949,28.3806,28.2569,28.352,472948.0
2020-10-23 15:00:00,29.79,29.94,29.78,29.94,1275492.0,28.3425,28.4852,28.333,28.4852,1275492.0
2020-10-26 09:30:00,29.51,29.58,29.22,29.27,226184.0,28.0761,28.1427,27.8002,27.8478,226184.0
2020-10-26 10:00:00,29.25,29.31,28.95,28.96,323668.0,27.8287,27.8858,27.5433,27.5528,323668.0
2020-10-26 11:00:00,28.95,28.99,28.78,28.9,273904.0,27.5433,27.5814,27.3816,27.4957,273904.0
2020-10-26 12:00:00,28.89,28.95,28.77,28.87,220408.0,27.4862,27.5433,27.3721,27.4672,220408.0
2020-10-26 13:00:00,28.87,28.89,28.65,28.81,430592.0,27.4672,27.4862,27.2579,27.4101,430592.0
2020-10-26 14:00:00,28.81,29.03,28.78,28.99,255048.0,27.4101,27.6194,27.3816,27.5814,255048.0
2020-10-26 15:00:00,28.99,29.11,28.92,29.11,945376.0,27.5814,27.6955,27.5148,27.6955,945376.0
2020-10-27 09:30:00,29.09,29.22,29.0,29.13,272872.0,27.6765,27.8002,27.5909,27.7146,272872.0
2020-10-27 10:00:00,29.13,29.35,29.0,29.01,266672.0,27.7146,27.9239,27.5909,27.6004,266672.0
2020-10-27 11:00:00,29.02,29.08,28.93,29.03,187428.0,27.6099,27.667,27.5243,27.6194,187428.0
2020-10-27 12:00:00,29.03,29.12,28.92,28.97,408228.0,27.6194,27.7051,27.5148,27.5623,408228.0
2020-10-27 13:00:00,28.96,29.03,28.91,28.99,360092.0,27.5528,27.6194,27.5053,27.5814,360092.0
2020-10-27 14:00:00,28.98,29.0,28.77,28.79,540680.0,27.5719,27.5909,27.3721,27.3911,540680.0
2020-10-27 15:00:00,28.79,28.79,28.63,28.76,1202456.0,27.3911,27.3911,27.2389,27.3625,1202456.0
2020-10-28 09:30:00,28.3,28.44,28.11,28.13,223900.0,26.9249,27.0581,26.7441,26.7632,223900.0
2020-10-28 10:00:00,28.11,28.15,27.79,28.02,357384.0,26.7441,26.7822,26.4397,26.6585,357384.0
2020-10-28 11:00:00,28.01,28.16,27.97,28.15,165964.0,26.649,26.7917,26.6109,26.7822,165964.0
2020-10-28 12:00:00,28.16,28.28,28.03,28.08,131212.0,26.7917,26.9059,26.668,26.7156,131212.0
2020-10-28 13:00:00,28.07,28.08,27.98,28.03,396764.0,26.7061,26.7156,26.6204,26.668,396764.0
2020-10-28 14:00:00,28.01,28.08,27.91,28.02,295928.0,26.649,26.7156,26.5538,26.6585,295928.0
2020-10-28 15:00:00,28.0,28.19,27.82,27.88,928720.0,26.6395,26.8202,26.4682,26.5253,928720.0
2020-10-29 09:30:00,27.86,28.17,27.67,28.13,655888.0,26.5063,26.8012,26.3255,26.7632,655888.0
2020-10-29 10:00:00,28.11,28.24,28.04,28.07,468964.0,26.7441,26.8678,26.6775,26.7061,468964.0
2020-10-29 11:00:00,28.06,28.1,27.89,27.93,436156.0,26.6966,26.7346,26.5348,26.5729,436156.0
2020-10-29 12:00:00,27.95,28.15,27.9,28.15,247704.0,26.5919,26.7822,26.5443,26.7822,247704.0
2020-10-29 13:00:00,28.15,28.41,28.11,28.4,511712.0,26.7822,27.0296,26.7441,27.02,511712.0
2020-10-29 14:00:00,28.41,28.64,28.41,28.52,454780.0,27.0296,27.2484,27.0296,27.1342,454780.0
2020-10-29 15:00:00,28.53,28.58,28.29,28.29,1033228.0,27.1437,27.1913,26.9154,26.9154,1033228.0
2020-10-30 09:30:00,28.17,28.2,27.98,28.15,194420.0,26.8012,26.8298,26.6204,26.7822,194420.0
2020-10-30 10:00:00,28.16,28.23,27.76,27.76,282052.0,26.7917,26.8583,26.4111,26.4111,282052.0
2020-10-30 11:00:00,27.75,28.01,27.75,27.97,388896.0,26.4016,26.649,26.4016,26.6109,388896.0
2020-10-30 12:00:00,27.95,28.08,27.95,27.98,374568.0,26.5919,26.7156,26.5919,26.6204,374568.0
2020-10-30 13:00:00,27.97,28.0,27.83,27.98,273892.0,26.6109,26.6395,26.4777,26.6204,273892.0
2020-10-30 14:00:00,27.98,28.08,27.85,27.98,307152.0,26.6204,26.7156,26.4968,26.6204,307152.0
2020-10-30 15:00:00,27.99,28.22,27.9,28.22,673064.0,26.63,26.8488,26.5443,26.8488,673064.0
2020-11-02 09:30:00,28.58,28.75,28.5,28.69,263864.0,27.1913,27.353,27.1152,27.2959,263864.0
2020-11-02 10:00:00,28.7,28.84,28.56,28.74,506464.0,27.3055,27.4387,27.1723,27.3435,506464.0
2020-11-02 11:00:00,28.78,28.87,28.61,28.8,145872.0,27.3816,27.4672,27.2198,27.4006,145872.0
2020-11-02 12:00:00,28.8,28.84,28.61,28.65,190800.0,27.4006,27.4387,27.2198,27.2579,190800.0
2020-11-02 13:00:00,28.68,28.68,28.39,28.4,336908.0,27.2864,27.2864,27.0105,27.02,336908.0
2020-11-02 14:00:00,28.41,28.73,28.4,28.63,474848.0,27.0296,27.334,27.02,27.2389,474848.0
2020-11-02 15:00:00,28.64,28.79,28.6,28.77,1304356.0,27.2484,27.3911,27.2103,27.3721,1304356.0
2020-11-03 09:30:00,29.17,29.38,29.13,29.34,244256.0,27.7526,27.9524,27.7146,27.9144,244256.0
2020-11-03 10:00:00,29.33,29.71,29.33,29.61,521836.0,27.9048,28.2664,27.9048,28.1712,521836.0
2020-11-03 11:00:00,29.62,29.71,29.53,29.57,252152.0,28.1808,28.2664,28.0951,28.1332,252152.0
2020-11-03 12:00:00,29.57,29.59,29.21,29.27,313464.0,28.1332,28.1522,27.7907,27.8478,313464.0
2020-11-03 13:00:00,29.27,29.33,29.21,29.22,376152.0,27.8478,27.9048,27.7907,27.8002,376152.0
2020-11-03 14:00:00,29.23,29.42,29.23,29.36,394604.0,27.8097,27.9905,27.8097,27.9334,394604.0
2020-11-03 15:00:00,29.36,29.36,29.1,29.13,1949540.0,27.9334,27.9334,27.686,27.7146,1949540.0
2020-11-04 09:30:00,29.16,29.46,28.71,29.03,515676.0,27.7431,28.0285,27.315,27.6194,515676.0
2020-11-04 10:00:00,29.02,29.35,29.02,29.22,800200.0,27.6099,27.9239,27.6099,27.8002,800200.0
2020-11-04 11:00:00,29.21,29.24,29.1,29.19,624988.0,27.7907,27.8192,27.686,27.7716,624988.0
2020-11-04 12:00:00,29.19,29.44,29.17,29.35,2116588.0,27.7716,28.0095,27.7526,27.9239,2116588.0
2020-11-04 13:00:00,29.35,29.38,29.05,29.15,711596.0,27.9239,27.9524,27.6385,27.7336,711596.0
2020-11-04 14:00:00,29.14,29.21,29.01,29.06,438996.0,27.7241,27.7907,27.6004,27.648,438996.0
2020-11-04 15:00:00,29.07,29.13,28.93,28.99,1081468.0,27.6575,27.7146,27.5243,27.5814,1081468.0
2020-11-05 09:30:00,29.6,29.82,29.48,29.61,1088604.0,28.1617,28.371,28.0476,28.1712,1088604.0
2020-11-05 10:00:00,29.61,29.98,29.5,29.96,1287068.0,28.1712,28.5233,28.0666,28.5042,1287068.0
2020-11-05 11:00:00,29.97,30.1,29.88,29.92,1178640.0,28.5137,28.6374,28.4281,28.4662,1178640.0
2020-11-05 12:00:00,29.95,29.98,29.75,29.89,178816.0,28.4947,28.5233,28.3044,28.4376,178816.0
2020-11-05 13:00:00,29.89,29.97,29.83,29.96,265456.0,28.4376,28.5137,28.3806,28.5042,265456.0
2020-11-05 14:00:00,29.95,29.99,29.9,29.98,207568.0,28.4947,28.5328,28.4472,28.5233,207568.0
2020-11-05 15:00:00,29.97,29.98,29.81,29.86,580288.0,28.5137,28.5233,28.3615,28.4091,580288.0
2020-11-06 09:30:00,29.92,29.97,29.78,29.95,226376.0,28.4662,28.5137,28.333,28.4947,226376.0
2020-11-06 10:00:00,29.95,30.11,29.86,29.92,336072.0,28.4947,28.6469,28.4091,28.4662,336072.0
2020-11-06 11:00:00,29.97,30.1,29.93,30.01,191092.0,28.5137,28.6374,28.4757,28.5518,191092.0
2020-11-06 12:00:00,30.0,30.02,29.86,29.92,119948.0,28.5423,28.5613,28.4091,28.4662,119948.0
2020-11-06 13:00:00,29.93,30.08,29.93,30.07,223084.0,28.4757,28.6184,28.4757,28.6089,223084.0
2020-11-06 14:00:00,30.08,30.1,29.93,29.97,203756.0,28.6184,28.6374,28.4757,28.5137,203756.0
2020-11-06 15:00:00,29.95,30.16,29.86,30.09,712516.0,28.4947,28.6945,28.4091,28.6279,712516.0
2020-11-09 09:30:00,31.38,32.13,31.38,31.5,894940.0,29.8552,30.5688,29.8552,29.9694,894940.0
2020-11-09 10:00:00,31.54,31.79,31.18,31.27,1162768.0,30.0075,30.2453,29.665,29.7506,1162768.0
2020-11-09 11:00:00,31.29,31.48,31.16,31.2,460464.0,29.7696,29.9504,29.6459,29.684,460464.0
2020-11-09 12:00:00,31.21,31.3,31.15,31.27,441976.0,29.6935,29.7791,29.6364,29.7506,441976.0
2020-11-09 13:00:00,31.28,31.36,30.94,30.98,500100.0,29.7601,29.8362,29.4366,29.4747,500100.0
2020-11-09 14:00:00,30.99,31.03,30.68,30.78,857100.0,29.4842,29.5222,29.1893,29.2844,857100.0
2020-11-09 15:00:00,30.75,30.86,30.36,30.39,1380336.0,29.2558,29.3605,28.8848,28.9133,1380336.0
2020-11-10 09:30:00,30.32,30.7,30.24,30.65,637020.0,28.8467,29.2083,28.7706,29.1607,637020.0
2020-11-10 10:00:00,30.64,30.73,30.13,30.33,1036064.0,29.1512,29.2368,28.666,28.8563,1036064.0
2020-11-10 11:00:00,30.33,30.58,30.31,30.56,649212.0,28.8563,29.0941,28.8372,29.0751,649212.0
2020-11-10 12:00:00,30.57,30.66,30.49,30.56,368308.0,29.0846,29.1702,29.0085,29.0751,368308.0
2020-11-10 13:00:00,30.55,30.61,30.41,30.5,659708.0,29.0656,29.1227,28.9324,29.018,659708.0
2020-11-10 14:00:00,30.5,30.6,30.45,30.49,655792.0,29.018,29.1131,28.9704,29.0085,655792.0
2020-11-10 15:00:00,30.5,30.53,30.34,30.46,1604028.0,29.018,29.0465,28.8658,28.9799,1604028.0
2020-11-11 09:30:00,30.8,31.16,30.75,30.83,1135736.0,29.3034,29.6459,29.2558,29.332,1135736.0
2020-11-11 10:00:00,30.85,31.04,30.7,31.0,830820.0,29.351,29.5318,29.2083,29.4937,830820.0
2020-11-11 11:00:00,31.0,31.3,31.0,31.3,573212.0,29.4937,29.7791,29.4937,29.7791,573212.0
2020-11-11 12:00:00,31.3,31.35,31.28,31.3,666684.0,29.7791,29.8267,29.7601,29.7791,666684.0
2020-11-11 13:00:00,31.3,31.3,31.06,31.06,525828.0,29.7791,29.7791,29.5508,29.5508,525828.0
2020-11-11 14:00:00,31.06,31.11,30.94,31.01,457196.0,29.5508,29.5984,29.4366,29.5032,457196.0
2020-11-11 15:00:00,31.0,31.11,30.95,31.06,1460352.0,29.4937,29.5984,29.4461,29.5508,1460352.0
2020-11-12 09:30:00,30.83,30.97,30.42,30.55,454680.0,29.332,29.4652,28.9419,29.0656,454680.0
2020-11-12 10:00:00,30.56,30.63,30.48,30.54,516024.0,29.0751,29.1417,28.999,29.0561,516024.0
2020-11-12 11:00:00,30.53,30.56,30.43,30.43,619272.0,29.0465,29.0751,28.9514,28.9514,619272.0
2020-11-12 12:00:00,30.43,30.49,30.15,30.24,324268.0,28.9514,29.0085,28.685,28.7706,324268.0
2020-11-12 13:00:00,30.24,30.27,30.1,30.25,515008.0,28.7706,28.7992,28.6374,28.7801,515008.0
2020-11-12 14:00:00,30.25,30.27,30.02,30.02,860596.0,28.7801,28.7992,28.5613,28.5613,860596.0
2020-11-12 15:00:00,30.01,30.09,29.91,30.06,948900.0,28.5518,28.6279,28.4567,28.5994,948900.0
2020-11-13 09:30:00,30.34,30.59,30.26,30.54,420484.0,28.8658,29.1036,28.7897,29.0561,420484.0
2020-11-13 10:00:00,30.56,30.66,30.49,30.57,348344.0,29.0751,29.1702,29.0085,29.0846,348344.0
2020-11-13 11:00:00,30.58,30.75,30.58,30.69,378376.0,29.0941,29.2558,29.0941,29.1988,378376.0
2020-11-13 12:00:00,30.69,30.75,30.66,30.68,162636.0,29.1988,29.2558,29.1702,29.1893,162636.0
2020-11-13 13:00:00,30.69,30.75,30.67,30.74,301724.0,29.1988,29.2558,29.1797,29.2463,301724.0
2020-11-13 14:00:00,30.75,30.77,30.65,30.77,599932.0,29.2558,29.2749,29.1607,29.2749,599932.0
2020-11-13 15:00:00,30.77,30.94,30.7,30.86,878196.0,29.2749,29.4366,29.2083,29.3605,878196.0
2020-11-16 09:30:00,30.36,31.33,30.34,31.17,680332.0,28.8848,29.8077,28.8658,29.6554,680332.0
2020-11-16 10:00:00,31.18,31.24,31.0,31.22,271212.0,29.665,29.722,29.4937,29.703,271212.0
2020-11-16 11:00:00,31.23,31.53,31.23,31.51,493996.0,29.7125,29.9979,29.7125,29.9789,493996.0
2020-11-16 12:00:00,31.51,31.56,31.3,31.36,451364.0,29.9789,30.0265,29.7791,29.8362,451364.0
2020-11-16 13:00:00,31.35,31.42,31.26,31.37,372652.0,29.8267,29.8933,29.7411,29.8457,372652.0
2020-11-16 14:00:00,31.37,31.49,31.35,31.49,507316.0,29.8457,29.9599,29.8267,29.9599,507316.0
2020-11-16 15:00:00,31.49,31.58,31.41,31.57,1235108.0,29.9599,30.0455,29.8838,30.036,1235108.0
2020-11-17 09:30:00,31.26,31.5,31.25,31.27,597188.0,29.7411,29.9694,29.7316,29.7506,597188.0
2020-11-17 10:00:00,31.27,31.59,31.27,31.55,556512.0,29.7506,30.055,29.7506,30.017,556512.0
2020-11-17 11:00:00,31.55,31.78,31.55,31.73,460536.0,30.017,30.2358,30.017,30.1882,460536.0
2020-11-17 12:00:00,31.73,31.82,31.72,31.73,206876.0,30.1882,30.2739,30.1787,30.1882,206876.0
2020-11-17 13:00:00,31.74,31.8,31.72,31.8,217512.0,30.1977,30.2548,30.1787,30.2548,217512.0
2020-11-17 14:00:00,31.79,32.1,31.79,32.08,1140260.0,30.2453,30.5403,30.2453,30.5212,1140260.0
2020-11-17 15:00:00,32.07,32.08,31.67,31.76,1025632.0,30.5117,30.5212,30.1311,30.2168,1025632.0
2020-11-18 09:30:00,31.85,31.85,31.39,31.5,405404.0,30.3024,30.3024,29.8648,29.9694,405404.0
2020-11-18 10:00:00,31.49,31.68,31.47,31.65,269792.0,29.9599,30.1407,29.9409,30.1121,269792.0
2020-11-18 11:00:00,31.65,31.82,31.64,31.78,443884.0,30.1121,30.2739,30.1026,30.2358,443884.0
2020-11-18 12:00:00,31.77,31.86,31.7,31.71,850008.0,30.2263,30.3119,30.1597,30.1692,850008.0
2020-11-18 13:00:00,31.72,31.74,31.56,31.65,452776.0,30.1787,30.1977,30.0265,30.1121,452776.0
2020-11-18 14:00:00,31.65,31.67,31.49,31.58,291312.0,30.1121,30.1311,29.9599,30.0455,291312.0
2020-11-18 15:00:00,31.58,31.65,31.42,31.45,1358692.0,30.0455,30.1121,29.8933,29.9218,1358692.0
2020-11-19 09:30:00,31.25,31.47,31.2,31.42,270532.0,29.7316,29.9409,29.684,29.8933,270532.0
2020-11-19 10:00:00,31.48,31.71,31.37,31.67,365828.0,29.9504,30.1692,29.8457,30.1311,365828.0
2020-11-19 11:00:00,31.66,31.83,31.56,31.61,351096.0,30.1216,30.2834,30.0265,30.0741,351096.0
2020-11-19 12:00:00,31.61,31.66,31.48,31.55,228268.0,30.0741,30.1216,29.9504,30.017,228268.0
2020-11-19 13:00:00,31.55,31.66,31.54,31.61,123032.0,30.017,30.1216,30.0075,30.0741,123032.0
2020-11-19 14:00:00,31.61,31.84,31.6,31.79,159700.0,30.0741,30.2929,30.0645,30.2453,159700.0
2020-11-19 15:00:00,31.8,31.91,31.76,31.79,736472.0,30.2548,30.3595,30.2168,30.2453,736472.0
2020-11-20 09:30:00,31.81,32.07,31.78,32.06,435108.0,30.2643,30.5117,30.2358,30.5022,435108.0
2020-11-20 10:00:00,32.07,32.11,31.95,32.02,1269516.0,30.5117,30.5498,30.3975,30.4641,1269516.0
2020-11-20 11:00:00,32.01,32.04,31.84,31.97,372004.0,30.4546,30.4832,30.2929,30.4166,372004.0
2020-11-20 12:00:00,32.0,32.02,31.97,31.99,270708.0,30.4451,30.4641,30.4166,30.4356,270708.0
2020-11-20 13:00:00,31.98,32.01,31.95,32.01,397540.0,30.4261,30.4546,30.3975,30.4546,397540.0
2020-11-20 14:00:00,32.01,32.08,32.0,32.03,547904.0,30.4546,30.5212,30.4451,30.4737,547904.0
2020-11-20 15:00:00,32.04,32.06,31.84,31.85,1038652.0,30.4832,30.5022,30.2929,30.3024,1038652.0
2020-11-23 09:30:00,32.09,32.4,32.02,32.34,172392.0,30.5307,30.8257,30.4641,30.7686,172392.0
2020-11-23 10:00:00,32.3,32.32,32.05,32.3,487352.0,30.7305,30.7496,30.4927,30.7305,487352.0
2020-11-23 11:00:00,32.29,32.32,31.93,32.01,627272.0,30.721,30.7496,30.3785,30.4546,627272.0
2020-11-23 12:00:00,32.01,32.04,31.9,31.93,162244.0,30.4546,30.4832,30.35,30.3785,162244.0
2020-11-23 13:00:00,31.94,32.08,31.93,32.02,251440.0,30.388,30.5212,30.3785,30.4641,251440.0
2020-11-23 14:00:00,32.01,32.03,31.95,32.01,350492.0,30.4546,30.4737,30.3975,30.4546,350492.0
2020-11-23 15:00:00,32.02,32.1,31.88,32.02,887596.0,30.4641,30.5403,30.3309,30.4641,887596.0
2020-11-24 09:30:00,32.35,32.41,32.13,32.37,207636.0,30.7781,30.8352,30.5688,30.7971,207636.0
2020-11-24 10:00:00,32.37,32.49,32.27,32.44,400612.0,30.7971,30.9113,30.702,30.8637,400612.0
2020-11-24 11:00:00,32.44,32.72,32.4,32.65,542680.0,30.8637,31.1301,30.8257,31.0635,542680.0
2020-11-24 12:00:00,32.65,32.65,32.52,32.57,233728.0,31.0635,31.0635,30.9398,30.9874,233728.0
2020-11-24 13:00:00,32.57,32.71,32.56,32.58,261928.0,30.9874,31.1206,30.9779,30.9969,261928.0
2020-11-24 14:00:00,32.58,32.87,32.58,32.87,688336.0,30.9969,31.2728,30.9969,31.2728,688336.0
2020-11-24 15:00:00,32.86,32.87,32.77,32.81,818376.0,31.2633,31.2728,31.1777,31.2158,818376.0
2020-11-25 09:30:00,32.69,32.69,32.47,32.5,212140.0,31.1016,31.1016,30.8923,30.9208,212140.0
2020-11-25 10:00:00,32.51,32.69,32.49,32.52,269052.0,30.9303,31.1016,30.9113,30.9398,269052.0
2020-11-25 11:00:00,32.52,32.65,32.51,32.62,385988.0,30.9398,31.0635,30.9303,31.035,385988.0
2020-11-25 12:00:00,32.62,32.71,32.56,32.7,176040.0,31.035,31.1206,30.9779,31.1111,176040.0
2020-11-25 13:00:00,32.71,32.73,32.6,32.63,162580.0,31.1206,31.1396,31.016,31.0445,162580.0
2020-11-25 14:00:00,32.63,32.68,32.54,32.68,188352.0,31.0445,31.0921,30.9589,31.0921,188352.0
2020-11-25 15:00:00,32.68,32.79,32.65,32.71,718492.0,31.0921,31.1967,31.0635,31.1206,718492.0
2020-11-27 09:30:00,32.93,33.11,32.85,33.03,279188.0,31.3299,31.5012,31.2538,31.4251,279188.0
2020-11-27 10:00:00,33.03,33.03,32.79,32.91,213648.0,31.4251,31.4251,31.1967,31.3109,213648.0
2020-11-27 11:00:00,32.93,32.98,32.77,32.85,244468.0,31.3299,31.3775,31.1777,31.2538,244468.0
2020-11-27 12:00:00,32.86,32.99,32.81,32.98,412584.0,31.2633,31.387,31.2158,31.3775,412584.0
2020-11-30 09:30:00,32.81,33.03,32.72,32.8,472840.0,31.2158,31.4251,31.1301,31.2062,472840.0
2020-11-30 10:00:00,32.81,32.85,32.51,32.64,426824.0,31.2158,31.2538,30.9303,31.054,426824.0
2020-11-30 11:00:00,32.65,32.79,32.55,32.68,407408.0,31.0635,31.1967,30.9684,31.0921,407408.0
2020-11-30 12:00:00,32.67,32.77,32.55,32.68,392144.0,31.0826,31.1777,30.9684,31.0921,392144.0
2020-11-30 13:00:00,32.67,32.76,32.62,32.69,239200.0,31.0826,31.1682,31.035,31.1016,239200.0
2020-11-30 14:00:00,32.68,32.78,32.62,32.78,484928.0,31.0921,31.1872,31.035,31.1872,484928.0
2020-11-30 15:00:00,32.79,32.8,32.63,32.73,1050156.0,31.1967,31.2062,31.0445,31.1396,1050156.0
2020-12-01 09:30:00,33.08,33.34,33.02,33.11,348148.0,31.4726,31.72,31.4155,31.5012,348148.0
2020-12-01 10:00:00,33.11,33.39,32.97,33.0,354932.0,31.5012,31.7676,31.368,31.3965,354932.0
2020-12-01 11:00:00,33.0,33.2,32.99,33.03,324100.0,31.3965,31.5868,31.387,31.4251,324100.0
2020-12-01 12:00:00,33.02,33.14,32.97,33.09,528700.0,31.4155,31.5297,31.368,31.4821,528700.0
2020-12-01 13:00:00,33.09,33.12,32.99,33.09,817436.0,31.4821,31.5107,31.387,31.4821,817436.0
2020-12-01 14:00:00,33.08,33.15,32.97,32.97,759264.0,31.4726,31.5392,31.368,31.368,759264.0
2020-12-01 15:00:00,32.98,33.0,32.87,32.88,1249152.0,31.3775,31.3965,31.2728,31.2824,1249152.0
2020-12-02 09:30:00,32.88,32.95,32.75,32.89,441776.0,31.2824,31.349,31.1587,31.2919,441776.0
2020-12-02 10:00:00,32.89,32.92,32.77,32.8,523360.0,31.2919,31.3204,31.1777,31.2062,523360.0
2020-12-02 11:00:00,32.81,32.84,32.7,32.7,468912.0,31.2158,31.2443,31.1111,31.1111,468912.0
2020-12-02 12:00:00,32.71,32.8,32.68,32.72,328588.0,31.1206,31.2062,31.0921,31.1301,328588.0
2020-12-02 13:00:00,32.71,32.74,32.57,32.59,270696.0,31.1206,31.1492,30.9874,31.0064,270696.0
2020-12-02 14:00:00,32.59,32.76,32.58,32.75,488532.0,31.0064,31.1682,30.9969,31.1587,488532.0
2020-12-02 15:00:00,32.75,32.78,32.55,32.77,1494168.0,31.1587,31.1872,30.9684,31.1777,1494168.0
2020-12-03 09:30:00,32.69,32.92,32.66,32.85,332152.0,31.1016,31.3204,31.073,31.2538,332152.0
2020-12-03 10:00:00,32.87,32.94,32.79,32.9,684296.0,31.2728,31.3394,31.1967,31.3014,684296.0
2020-12-03 11:00:00,32.9,32.97,32.83,32.95,620600.0,31.3014,31.368,31.2348,31.349,620600.0
2020-12-03 12:00:00,32.94,33.04,32.87,33.0,660068.0,31.3394,31.4346,31.2728,31.3965,660068.0
2020-12-03 13:00:00,32.99,33.0,32.9,32.95,185992.0,31.387,31.3965,31.3014,31.349,185992.0
2020-12-03 14:00:00,32.95,33.02,32.94,32.97,264656.0,31.349,31.4155,31.3394,31.368,264656.0
2020-12-03 15:00:00,32.99,33.06,32.86,32.94,860176.0,31.387,31.4536,31.2633,31.3394,860176.0
2020-12-04 09:30:00,33.13,33.46,33.1,33.21,288484.0,31.5202,31.8342,31.4917,31.5963,288484.0
2020-12-04 10:00:00,33.23,33.58,33.22,33.52,784744.0,31.6153,31.9483,31.6058,31.8913,784744.0
2020-12-04 11:00:00,33.55,33.63,33.51,33.52,148216.0,31.9198,31.9959,31.8817,31.8913,148216.0
2020-12-04 12:00:00,33.53,33.62,33.47,33.48,400860.0,31.9008,31.9864,31.8437,31.8532,400860.0
2020-12-04 13:00:00,33.47,33.51,33.29,33.3,389344.0,31.8437,31.8817,31.6724,31.6819,389344.0
2020-12-04 14:00:00,33.29,33.38,33.25,33.29,453508.0,31.6724,31.7581,31.6344,31.6724,453508.0
2020-12-04 15:00:00,33.3,33.31,33.13,33.23,1365828.0,31.6819,31.6915,31.5202,31.6153,1365828.0
2020-12-07 09:30:00,33.27,33.48,33.15,33.29,377144.0,31.6534,31.8532,31.5392,31.6724,377144.0
2020-12-07 10:00:00,33.29,33.39,33.17,33.23,883880.0,31.6724,31.7676,31.5583,31.6153,883880.0
2020-12-07 11:00:00,33.23,33.23,33.12,33.16,343284.0,31.6153,31.6153,31.5107,31.5487,343284.0
2020-12-07 12:00:00,33.15,33.2,33.08,33.08,256392.0,31.5392,31.5868,31.4726,31.4726,256392.0
2020-12-07 13:00:00,33.07,33.15,33.0,33.03,327708.0,31.4631,31.5392,31.3965,31.4251,327708.0
2020-12-07 14:00:00,33.02,33.13,32.95,32.99,618348.0,31.4155,31.5202,31.349,31.387,618348.0
2020-12-07 15:00:00,32.99,33.12,32.98,33.1,1642964.0,31.387,31.5107,31.3775,31.4917,1642964.0
2020-12-08 09:30:00,32.9,33.23,32.79,33.22,241772.0,31.3014,31.6153,31.1967,31.6058,241772.0
2020-12-08 10:00:00,33.22,33.26,33.08,33.2,631444.0,31.6058,31.6439,31.4726,31.5868,631444.0
2020-12-08 11:00:00,33.21,33.26,33.12,33.12,308380.0,31.5963,31.6439,31.5107,31.5107,308380.0
2020-12-08 12:00:00,33.12,33.25,33.05,33.23,297020.0,31.5107,31.6344,31.4441,31.6153,297020.0
2020-12-08 13:00:00,33.23,33.3,33.17,33.23,362920.0,31.6153,31.6819,31.5583,31.6153,362920.0
2020-12-08 14:00:00,33.23,33.36,33.22,33.29,399008.0,31.6153,31.739,31.6058,31.6724,399008.0
2020-12-08 15:00:00,33.29,33.32,33.23,33.31,1255104.0,31.6724,31.701,31.6153,31.6915,1255104.0
2020-12-09 09:30:00,33.5,33.59,33.32,33.53,546236.0,31.8722,31.9579,31.701,31.9008,546236.0
2020-12-09 10:00:00,33.57,33.89,33.5,33.83,789264.0,31.9388,32.2433,31.8722,32.1862,789264.0
2020-12-09 11:00:00,33.83,33.92,33.69,33.88,588176.0,32.1862,32.2718,32.053,32.2338,588176.0
2020-12-09 12:00:00,33.88,33.88,33.64,33.72,324640.0,32.2338,32.2338,32.0054,32.0815,324640.0
2020-12-09 13:00:00,33.72,33.72,33.37,33.37,204044.0,32.0815,32.0815,31.7485,31.7485,204044.0
2020-12-09 14:00:00,33.38,33.52,33.38,33.45,219432.0,31.7581,31.8913,31.7581,31.8247,219432.0
2020-12-09 15:00:00,33.44,33.49,33.29,33.38,799052.0,31.8151,31.8627,31.6724,31.7581,799052.0
2020-12-10 09:30:00,33.22,33.41,33.12,33.37,174024.0,31.6058,31.7866,31.5107,31.7485,174024.0
2020-12-10 10:00:00,33.4,33.41,33.12,33.13,329916.0,31.7771,31.7866,31.5107,31.5202,329916.0
2020-12-10 11:00:00,33.13,33.22,33.03,33.04,226628.0,31.5202,31.6058,31.4251,31.4346,226628.0
2020-12-10 12:00:00,33.02,33.07,32.94,32.97,73076.0,31.4155,31.4631,31.3394,31.368,73076.0
2020-12-10 13:00:00,32.96,33.07,32.95,32.96,165508.0,31.3585,31.4631,31.349,31.3585,165508.0
2020-12-10 14:00:00,32.97,32.97,32.82,32.83,283604.0,31.368,31.368,31.2253,31.2348,283604.0
2020-12-10 15:00:00,32.83,33.04,32.83,32.85,1572224.0,31.2348,31.4346,31.2348,31.2538,1572224.0
2020-12-11 09:30:00,32.62,32.91,32.52,32.85,311212.0,31.035,31.3109,30.9398,31.2538,311212.0
2020-12-11 10:00:00,32.83,32.88,32.63,32.65,364336.0,31.2348,31.2824,31.0445,31.0635,364336.0
2020-12-11 11:00:00,32.66,32.69,32.59,32.63,274136.0,31.073,31.1016,31.0064,31.0445,274136.0
2020-12-11 12:00:00,32.63,32.65,32.48,32.62,137568.0,31.0445,31.0635,30.9018,31.035,137568.0
2020-12-11 13:00:00,32.62,32.75,32.59,32.71,799836.0,31.035,31.1587,31.0064,31.1206,799836.0
2020-12-11 14:00:00,32.72,32.72,32.65,32.66,420124.0,31.1301,31.1301,31.0635,31.073,420124.0
2020-12-11 15:00:00,32.66,32.87,32.66,32.74,1090348.0,31.073,31.2728,31.073,31.1492,1090348.0
2020-12-14 09:30:00,33.03,33.24,32.87,32.97,295196.0,31.495,31.6952,31.3424,31.4378,295196.0
2020-12-14 10:00:00,32.99,33.06,32.87,32.87,273568.0,31.4569,31.5236,31.3424,31.3424,273568.0
2020-12-14 11:00:00,32.88,32.91,32.74,32.76,207544.0,31.352,31.3806,31.2185,31.2376,207544.0
2020-12-14 12:00:00,32.76,32.82,32.69,32.73,178384.0,31.2376,31.2948,31.1708,31.2089,178384.0
2020-12-14 13:00:00,32.75,32.76,32.61,32.7,185812.0,31.228,31.2376,31.0945,31.1803,185812.0
2020-12-14 14:00:00,32.71,32.72,32.52,32.7,320476.0,31.1899,31.1994,31.0087,31.1803,320476.0
2020-12-14 15:00:00,32.7,32.7,32.56,32.58,865432.0,31.1803,31.1803,31.0468,31.0659,865432.0
2020-12-15 09:30:00,32.8,32.98,32.52,32.54,249876.0,31.2757,31.4473,31.0087,31.0278,249876.0
2020-12-15 10:00:00,32.54,32.67,32.52,32.61,473832.0,31.0278,31.1517,31.0087,31.0945,473832.0
2020-12-15 11:00:00,32.61,32.64,32.55,32.62,369672.0,31.0945,31.1231,31.0373,31.1041,369672.0
2020-12-15 12:00:00,32.62,32.76,32.52,32.75,578572.0,31.1041,31.2376,31.0087,31.228,578572.0
2020-12-15 13:00:00,32.76,32.88,32.72,32.85,367044.0,31.2376,31.352,31.1994,31.3234,367044.0
2020-12-15 14:00:00,32.85,32.87,32.77,32.87,236248.0,31.3234,31.3424,31.2471,31.3424,236248.0
2020-12-15 15:00:00,32.87,32.9,32.66,32.89,677452.0,31.3424,31.371,31.1422,31.3615,677452.0
2020-12-16 09:30:00,32.84,32.91,32.4,32.46,177700.0,31.3138,31.3806,30.8943,30.9515,177700.0
2020-12-16 10:00:00,32.44,32.54,32.4,32.48,188504.0,30.9324,31.0278,30.8943,30.9706,188504.0
2020-12-16 11:00:00,32.49,32.62,32.42,32.59,143996.0,30.9801,31.1041,30.9134,31.0755,143996.0
2020-12-16 12:00:00,32.6,32.7,32.49,32.6,311476.0,31.085,31.1803,30.9801,31.085,311476.0
2020-12-16 13:00:00,32.61,32.64,32.5,32.53,793900.0,31.0945,31.1231,30.9896,31.0182,793900.0
2020-12-16 14:00:00,32.53,32.72,32.46,32.72,232424.0,31.0182,31.1994,30.9515,31.1994,232424.0
2020-12-16 15:00:00,32.72,32.79,32.63,32.72,615572.0,31.1994,31.2662,31.1136,31.1994,615572.0
2020-12-17 09:30:00,32.97,33.23,32.94,33.12,273176.0,31.4378,31.6857,31.4092,31.5808,273176.0
2020-12-17 10:00:00,33.12,33.25,32.99,33.08,329112.0,31.5808,31.7048,31.4569,31.5427,329112.0
2020-12-17 11:00:00,33.06,33.15,33.01,33.07,161196.0,31.5236,31.6094,31.4759,31.5331,161196.0
2020-12-17 12:00:00,33.07,33.09,32.97,33.07,149304.0,31.5331,31.5522,31.4378,31.5331,149304.0
2020-12-17 13:00:00,33.07,33.09,32.98,33.01,215288.0,31.5331,31.5522,31.4473,31.4759,215288.0
2020-12-17 14:00:00,33.01,33.05,32.95,32.96,163380.0,31.4759,31.5141,31.4187,31.4283,163380.0
2020-12-17 15:00:00,32.97,33.05,32.89,33.04,439196.0,31.4378,31.5141,31.3615,31.5045,439196.0
2020-12-18 09:30:00,33.05,33.11,32.8,32.91,865500.0,31.5141,31.5713,31.2757,31.3806,865500.0
2020-12-18 10:00:00,32.87,32.97,32.6,32.6,246692.0,31.3424,31.4378,31.085,31.085,246692.0
2020-12-18 11:00:00,32.59,32.62,32.46,32.58,198348.0,31.0755,31.1041,30.9515,31.0659,198348.0
2020-12-18 12:00:00,32.59,32.77,32.58,32.68,114876.0,31.0755,31.2471,31.0659,31.1613,114876.0
2020-12-18 13:00:00,32.69,32.7,32.62,32.65,162600.0,31.1708,31.1803,31.1041,31.1327,162600.0
2020-12-18 14:00:00,32.67,32.67,32.51,32.52,245704.0,31.1517,31.1517,30.9992,31.0087,245704.0
2020-12-18 15:00:00,32.53,32.76,32.48,32.67,1275840.0,31.0182,31.2376,30.9706,31.1517,1275840.0
2020-12-21 09:30:00,32.11,32.24,31.82,32.18,283108.0,30.6178,30.7417,30.3412,30.6845,283108.0
2020-12-21 10:00:00,32.18,32.24,31.82,32.05,335796.0,30.6845,30.7417,30.3412,30.5605,335796.0
2020-12-21 11:00:00,32.05,32.19,32.05,32.18,168484.0,30.5605,30.694,30.5605,30.6845,168484.0
2020-12-21 12:00:00,32.19,32.46,32.19,32.45,127652.0,30.694,30.9515,30.694,30.942,127652.0
2020-12-21 13:00:00,32.45,32.47,32.37,32.41,195020.0,30.942,30.961,30.8657,30.9038,195020.0
2020-12-21 14:00:00,32.4,32.42,32.27,32.27,406660.0,30.8943,30.9134,30.7703,30.7703,406660.0
2020-12-21 15:00:00,32.28,32.34,32.15,32.34,819176.0,30.7799,30.8371,30.6559,30.8371,819176.0
2020-12-22 09:30:00,32.37,32.37,32.08,32.17,197144.0,30.8657,30.8657,30.5892,30.675,197144.0
2020-12-22 10:00:00,32.14,32.23,32.06,32.17,382112.0,30.6464,30.7322,30.5701,30.675,382112.0
2020-12-22 11:00:00,32.16,32.34,32.12,32.18,298200.0,30.6654,30.8371,30.6273,30.6845,298200.0
2020-12-22 12:00:00,32.17,32.33,32.16,32.29,168232.0,30.675,30.8275,30.6654,30.7894,168232.0
2020-12-22 13:00:00,32.29,32.33,32.26,32.3,256412.0,30.7894,30.8275,30.7608,30.7989,256412.0
2020-12-22 14:00:00,32.3,32.32,32.24,32.26,184564.0,30.7989,30.818,30.7417,30.7608,184564.0
2020-12-22 15:00:00,32.25,32.29,32.17,32.22,610384.0,30.7513,30.7894,30.675,30.7226,610384.0
2020-12-23 09:30:00,32.43,32.5,32.17,32.41,281916.0,30.9229,30.9896,30.675,30.9038,281916.0
2020-12-23 10:00:00,32.41,32.56,32.31,32.52,432088.0,30.9038,31.0468,30.8085,31.0087,432088.0
2020-12-23 11:00:00,32.52,32.52,32.42,32.51,173372.0,31.0087,31.0087,30.9134,30.9992,173372.0
2020-12-23 12:00:00,32.5,32.51,32.35,32.44,267128.0,30.9896,30.9992,30.8466,30.9324,267128.0
2020-12-23 13:00:00,32.44,32.45,32.37,32.39,136996.0,30.9324,30.942,30.8657,30.8847,136996.0
2020-12-23 14:00:00,32.39,32.4,32.33,32.36,182492.0,30.8847,30.8943,30.8275,30.8561,182492.0
2020-12-23 15:00:00,32.36,32.38,32.18,32.18,670452.0,30.8561,30.8752,30.6845,30.6845,670452.0
2020-12-24 09:30:00,32.27,32.27,32.07,32.22,107540.0,30.7703,30.7703,30.5796,30.7226,107540.0
2020-12-24 10:00:00,32.19,32.27,32.16,32.22,206632.0,30.694,30.7703,30.6654,30.7226,206632.0
2020-12-24 11:00:00,32.21,32.27,32.15,32.2,137620.0,30.7131,30.7703,30.6559,30.7036,137620.0
2020-12-24 12:00:00,32.2,32.35,32.14,32.32,412272.0,30.7036,30.8466,30.6464,30.818,412272.0
2020-12-28 09:30:00,32.54,32.7,32.38,32.57,155100.0,31.0278,31.1803,30.8752,31.0564,155100.0
2020-12-28 10:00:00,32.56,32.63,32.43,32.58,228800.0,31.0468,31.1136,30.9229,31.0659,228800.0
2020-12-28 11:00:00,32.57,32.58,32.4,32.41,147532.0,31.0564,31.0659,30.8943,30.9038,147532.0
2020-12-28 12:00:00,32.4,32.48,32.35,32.45,174168.0,30.8943,30.9706,30.8466,30.942,174168.0
2020-12-28 13:00:00,32.45,32.51,32.4,32.49,151224.0,30.942,30.9992,30.8943,30.9801,151224.0
2020-12-28 14:00:00,32.49,32.56,32.45,32.55,181628.0,30.9801,31.0468,30.942,31.0373,181628.0
2020-12-28 15:00:00,32.54,32.55,32.41,32.45,517604.0,31.0278,31.0373,30.9038,30.942,517604.0
2020-12-29 09:30:00,32.57,32.58,32.33,32.49,197268.0,31.0564,31.0659,30.8275,30.9801,197268.0
2020-12-29 10:00:00,32.49,32.53,32.34,32.38,320732.0,30.9801,31.0182,30.8371,30.8752,320732.0
2020-12-29 11:00:00,32.38,32.4,32.26,32.27,97588.0,30.8752,30.8943,30.7608,30.7703,97588.0
2020-12-29 12:00:00,32.26,32.33,32.09,32.19,158320.0,30.7608,30.8275,30.5987,30.694,158320.0
2020-12-29 13:00:00,32.16,32.18,32.08,32.12,311928.0,30.6654,30.6845,30.5892,30.6273,311928.0
2020-12-29 14:00:00,32.12,32.13,32.01,32.06,363248.0,30.6273,30.6368,30.5224,30.5701,363248.0
2020-12-29 15:00:00,32.08,32.17,32.05,32.11,695724.0,30.5892,30.675,30.5605,30.6178,695724.0
2020-12-30 09:30:00,32.32,32.54,32.24,32.48,162476.0,30.818,31.0278,30.7417,30.9706,162476.0
2020-12-30 10:00:00,32.5,32.57,32.45,32.57,382804.0,30.9896,31.0564,30.942,31.0564,382804.0
2020-12-30 11:00:00,32.56,32.6,32.49,32.5,302996.0,31.0468,31.085,30.9801,30.9896,302996.0
2020-12-30 12:00:00,32.5,32.54,32.44,32.48,252496.0,30.9896,31.0278,30.9324,30.9706,252496.0
2020-12-30 13:00:00,32.48,32.52,32.44,32.47,108996.0,30.9706,31.0087,30.9324,30.961,108996.0
2020-12-30 14:00:00,32.47,32.5,32.44,32.47,139732.0,30.961,30.9896,30.9324,30.961,139732.0
2020-12-30 15:00:00,32.47,32.55,32.42,32.49,533216.0,30.961,31.0373,30.9134,30.9801,533216.0
2020-12-31 09:30:00,32.47,32.57,32.34,32.45,85128.0,30.961,31.0564,30.8371,30.942,85128.0
2020-12-31 10:00:00,32.46,32.54,32.42,32.46,222748.0,30.9515,31.0278,30.9134,30.9515,222748.0
2020-12-31 11:00:00,32.47,32.5,32.42,32.47,108812.0,30.961,30.9896,30.9134,30.961,108812.0
2020-12-31 12:00:00,32.47,32.55,32.46,32.48,202400.0,30.961,31.0373,30.9515,30.9706,202400.0
2020-12-31 13:00:00,32.48,32.49,32.43,32.46,131372.0,30.9706,30.9801,30.9229,30.9515,131372.0
2020-12-31 14:00:00,32.47,32.54,32.43,32.52,224776.0,30.961,31.0278,30.9229,31.0087,224776.0
2020-12-31 15:00:00,32.52,32.74,32.52,32.69,746132.0,31.0087,31.2185,31.0087,31.1708,746132.0
2021-01-04 09:30:00,32.73,33.01,32.73,32.78,275320.0,31.2089,31.4759,31.2089,31.2566,275320.0
2021-01-04 10:00:00,32.81,32.86,32.42,32.44,354768.0,31.2852,31.3329,30.9134,30.9324,354768.0
2021-01-04 11:00:00,32.42,32.46,32.1,32.15,262884.0,30.9134,30.9515,30.6082,30.6559,262884.0
2021-01-04 12:00:00,32.13,32.16,31.95,32.09,198584.0,30.6368,30.6654,30.4652,30.5987,198584.0
2021-01-04 13:00:00,32.1,32.42,32.07,32.37,231176.0,30.6082,30.9134,30.5796,30.8657,231176.0
2021-01-04 14:00:00,32.38,32.38,32.02,32.12,290948.0,30.8752,30.8752,30.5319,30.6273,290948.0
2021-01-04 15:00:00,32.13,32.22,31.98,32.13,686528.0,30.6368,30.7226,30.4938,30.6368,686528.0
2021-01-05 09:30:00,32.21,32.7,32.09,32.57,592520.0,30.7131,31.1803,30.5987,31.0564,592520.0
2021-01-05 10:00:00,32.59,32.75,32.42,32.51,749140.0,31.0755,31.228,30.9134,30.9992,749140.0
2021-01-05 11:00:00,32.52,32.67,32.47,32.6,228792.0,31.0087,31.1517,30.961,31.085,228792.0
2021-01-05 12:00:00,32.6,32.62,32.52,32.6,304504.0,31.085,31.1041,31.0087,31.085,304504.0
2021-01-05 13:00:00,32.61,32.62,32.57,32.59,457972.0,31.0945,31.1041,31.0564,31.0755,457972.0
2021-01-05 14:00:00,32.6,32.85,32.59,32.72,688036.0,31.085,31.3234,31.0755,31.1994,688036.0
2021-01-05 15:00:00,32.71,32.79,32.61,32.7,941604.0,31.1899,31.2662,31.0945,31.1803,941604.0
2021-01-06 09:30:00,32.77,33.27,32.77,33.27,167376.0,31.2471,31.7239,31.2471,31.7239,167376.0
2021-01-06 10:00:00,33.24,33.55,33.14,33.53,223524.0,31.6952,31.9908,31.5999,31.9718,223524.0
2021-01-06 11:00:00,33.5,33.55,33.37,33.46,147596.0,31.9432,31.9908,31.8192,31.905,147596.0
2021-01-06 12:00:00,33.46,33.59,33.46,33.58,173736.0,31.905,32.029,31.905,32.0194,173736.0
2021-01-06 13:00:00,33.58,33.67,33.48,33.63,253072.0,32.0194,32.1053,31.9241,32.0671,253072.0
2021-01-06 14:00:00,33.63,33.7,33.4,33.59,422008.0,32.0671,32.1339,31.8478,32.029,422008.0
2021-01-06 15:00:00,33.57,33.63,33.42,33.5,952828.0,32.0099,32.0671,31.8669,31.9432,952828.0
2021-01-07 09:30:00,33.75,33.81,33.5,33.73,314196.0,32.1815,32.2388,31.9432,32.1625,314196.0
2021-01-07 10:00:00,33.67,33.95,33.61,33.94,347484.0,32.1053,32.3722,32.048,32.3627,347484.0
2021-01-07 11:00:00,33.95,34.02,33.81,33.84,130728.0,32.3722,32.439,32.2388,32.2674,130728.0
2021-01-07 12:00:00,33.85,33.91,33.7,33.85,309680.0,32.2769,32.3341,32.1339,32.2769,309680.0
2021-01-07 13:00:00,33.85,33.93,33.82,33.93,159344.0,32.2769,32.3532,32.2483,32.3532,159344.0
2021-01-07 14:00:00,33.92,33.98,33.9,33.94,223584.0,32.3436,32.4009,32.3246,32.3627,223584.0
2021-01-07 15:00:00,33.93,34.11,33.93,33.98,586884.0,32.3532,32.5248,32.3532,32.4009,586884.0
2021-01-08 09:30:00,34.12,34.3,34.08,34.16,228508.0,32.5343,32.706,32.4962,32.5725,228508.0
2021-01-08 10:00:00,34.17,34.19,33.84,34.02,334268.0,32.582,32.6011,32.2674,32.439,334268.0
2021-01-08 11:00:00,34.01,34.01,33.84,33.93,207080.0,32.4295,32.4295,32.2674,32.3532,207080.0
2021-01-08 12:00:00,33.94,33.95,33.75,33.79,231000.0,32.3627,32.3722,32.1815,32.2197,231000.0
2021-01-08 13:00:00,33.79,33.8,33.48,33.62,317852.0,32.2197,32.2292,31.9241,32.0576,317852.0
2021-01-08 14:00:00,33.62,33.82,33.62,33.81,243436.0,32.0576,32.2483,32.0576,32.2388,243436.0
2021-01-08 15:00:00,33.81,33.89,33.72,33.84,574148.0,32.2388,32.315,32.1529,32.2674,574148.0
2021-01-11 09:30:00,33.35,33.63,33.18,33.58,199544.0,31.8001,32.0671,31.638,32.0194,199544.0
2021-01-11 10:00:00,33.59,33.89,33.56,33.87,710828.0,32.029,32.315,32.0004,32.296,710828.0
2021-01-11 11:00:00,33.85,33.87,33.72,33.84,163952.0,32.2769,32.296,32.1529,32.2674,163952.0
2021-01-11 12:00:00,33.84,33.88,33.76,33.84,103480.0,32.2674,32.3055,32.1911,32.2674,103480.0
2021-01-11 13:00:00,33.84,33.85,33.75,33.81,120576.0,32.2674,32.2769,32.1815,32.2388,120576.0
2021-01-11 14:00:00,33.8,33.9,33.74,33.9,160076.0,32.2292,32.3246,32.172,32.3246,160076.0
2021-01-11 15:00:00,33.9,33.98,33.85,33.94,568324.0,32.3246,32.4009,32.2769,32.3627,568324.0
2021-01-12 09:30:00,33.94,33.96,33.62,33.85,152084.0,32.3627,32.3818,32.0576,32.2769,152084.0
2021-01-12 10:00:00,33.83,34.05,33.8,33.84,208204.0,32.2578,32.4676,32.2292,32.2674,208204.0
2021-01-12 11:00:00,33.85,34.0,33.77,33.8,219712.0,32.2769,32.4199,32.2006,32.2292,219712.0
2021-01-12 12:00:00,33.84,33.9,33.68,33.88,159348.0,32.2674,32.3246,32.1148,32.3055,159348.0
2021-01-12 13:00:00,33.89,33.96,33.84,33.9,161792.0,32.315,32.3818,32.2674,32.3246,161792.0
2021-01-12 14:00:00,33.91,33.94,33.75,33.8,192240.0,32.3341,32.3627,32.1815,32.2292,192240.0
2021-01-12 15:00:00,33.81,33.85,33.71,33.73,557520.0,32.2388,32.2769,32.1434,32.1625,557520.0
2021-01-13 09:30:00,33.68,33.77,33.51,33.56,135220.0,32.1148,32.2006,31.9527,32.0004,135220.0
2021-01-13 10:00:00,33.59,33.7,33.44,33.58,177988.0,32.029,32.1339,31.8859,32.0194,177988.0
2021-01-13 11:00:00,33.58,33.63,33.52,33.58,180504.0,32.0194,32.0671,31.9622,32.0194,180504.0
2021-01-13 12:00:00,33.59,33.69,33.54,33.68,137784.0,32.029,32.1243,31.9813,32.1148,137784.0
2021-01-13 13:00:00,33.67,33.71,33.62,33.66,138112.0,32.1053,32.1434,32.0576,32.0957,138112.0
2021-01-13 14:00:00,33.67,33.75,33.6,33.66,221912.0,32.1053,32.1815,32.0385,32.0957,221912.0
2021-01-13 15:00:00,33.65,33.7,33.51,33.6,703476.0,32.0862,32.1339,31.9527,32.0385,703476.0
2021-01-14 09:30:00,33.75,33.82,33.51,33.66,151368.0,32.1815,32.2483,31.9527,32.0957,151368.0
2021-01-14 10:00:00,33.66,33.79,33.54,33.57,137984.0,32.0957,32.2197,31.9813,32.0099,137984.0
2021-01-14 11:00:00,33.56,33.59,33.42,33.59,241560.0,32.0004,32.029,31.8669,32.029,241560.0
2021-01-14 12:00:00,33.58,33.64,33.49,33.52,172824.0,32.0194,32.0767,31.9336,31.9622,172824.0
2021-01-14 13:00:00,33.5,33.62,33.45,33.56,125488.0,31.9432,32.0576,31.8955,32.0004,125488.0
2021-01-14 14:00:00,33.57,33.7,33.56,33.59,176888.0,32.0099,32.1339,32.0004,32.029,176888.0
2021-01-14 15:00:00,33.6,33.63,33.43,33.46,633508.0,32.0385,32.0671,31.8764,31.905,633508.0
2021-01-15 09:30:00,33.29,33.39,32.86,33.04,571664.0,31.7429,31.8383,31.3329,31.5045,571664.0
2021-01-15 10:00:00,33.02,33.04,32.73,32.9,330372.0,31.4855,31.5045,31.2089,31.371,330372.0
2021-01-15 11:00:00,32.9,33.04,32.8,32.94,269100.0,31.371,31.5045,31.2757,31.4092,269100.0
2021-01-15 12:00:00,32.94,32.95,32.87,32.91,211976.0,31.4092,31.4187,31.3424,31.3806,211976.0
2021-01-15 13:00:00,32.91,32.92,32.82,32.9,215780.0,31.3806,31.3901,31.2948,31.371,215780.0
2021-01-15 14:00:00,32.9,33.06,32.86,33.0,209248.0,31.371,31.5236,31.3329,31.4664,209248.0
2021-01-15 15:00:00,33.01,33.09,32.81,32.94,645424.0,31.4759,31.5522,31.2852,31.4092,645424.0
2021-01-19 09:30:00,33.33,33.39,33.03,33.25,467092.0,31.7811,31.8383,31.495,31.7048,467092.0
2021-01-19 10:00:00,33.27,33.4,33.05,33.05,405164.0,31.7239,31.8478,31.5141,31.5141,405164.0
2021-01-19 11:00:00,33.07,33.12,32.88,32.92,395412.0,31.5331,31.5808,31.352,31.3901,395412.0
2021-01-19 12:00:00,32.92,32.95,32.83,32.9,236192.0,31.3901,31.4187,31.3043,31.371,236192.0
2021-01-19 13:00:00,32.9,33.07,32.89,33.06,239340.0,31.371,31.5331,31.3615,31.5236,239340.0
2021-01-19 14:00:00,33.06,33.17,33.04,33.11,233176.0,31.5236,31.6285,31.5045,31.5713,233176.0
2021-01-19 15:00:00,33.1,33.15,33.06,33.09,469496.0,31.5618,31.6094,31.5236,31.5522,469496.0
2021-01-20 09:30:00,33.41,33.54,33.25,33.38,248936.0,31.8573,31.9813,31.7048,31.8287,248936.0
2021-01-20 10:00:00,33.4,33.49,33.32,33.38,139984.0,31.8478,31.9336,31.7715,31.8287,139984.0
2021-01-20 11:00:00,33.38,33.56,33.3,33.49,219768.0,31.8287,32.0004,31.7525,31.9336,219768.0
2021-01-20 12:00:00,33.52,33.58,33.49,33.54,166536.0,31.9622,32.0194,31.9336,31.9813,166536.0
2021-01-20 13:00:00,33.55,33.59,33.46,33.47,170180.0,31.9908,32.029,31.905,31.9146,170180.0
2021-01-20 14:00:00,33.46,33.47,33.32,33.37,170012.0,31.905,31.9146,31.7715,31.8192,170012.0
2021-01-20 15:00:00,33.37,33.59,33.29,33.5,698876.0,31.8192,32.029,31.7429,31.9432,698876.0
2021-01-21 09:30:00,33.59,33.96,33.5,33.78,362740.0,32.029,32.3818,31.9432,32.2101,362740.0
2021-01-21 10:00:00,33.76,33.83,33.6,33.63,409376.0,32.1911,32.2578,32.0385,32.0671,409376.0
2021-01-21 11:00:00,33.65,33.71,33.38,33.38,320292.0,32.0862,32.1434,31.8287,31.8287,320292.0
2021-01-21 12:00:00,33.38,33.39,33.24,33.29,217724.0,31.8287,31.8383,31.6952,31.7429,217724.0
2021-01-21 13:00:00,33.29,33.35,33.24,33.29,166064.0,31.7429,31.8001,31.6952,31.7429,166064.0
2021-01-21 14:00:00,33.31,33.42,33.26,33.4,245916.0,31.762,31.8669,31.7143,31.8478,245916.0
2021-01-21 15:00:00,33.4,33.48,33.27,33.27,648936.0,31.8478,31.9241,31.7239,31.7239,648936.0
2021-01-22 09:30:00,33.08,33.17,32.91,33.07,243936.0,31.5427,31.6285,31.3806,31.5331,243936.0
2021-01-22 10:00:00,33.09,33.14,32.89,33.04,235500.0,31.5522,31.5999,31.3615,31.5045,235500.0
2021-01-22 11:00:00,33.05,33.15,32.92,33.15,171736.0,31.5141,31.6094,31.3901,31.6094,171736.0
2021-01-22 12:00:00,33.17,33.17,33.06,33.07,147824.0,31.6285,31.6285,31.5236,31.5331,147824.0
2021-01-22 13:00:00,33.07,33.1,33.01,33.01,188688.0,31.5331,31.5618,31.4759,31.4759,188688.0
2021-01-22 14:00:00,33.01,33.08,32.92,33.08,235244.0,31.4759,31.5427,31.3901,31.5427,235244.0
2021-01-22 15:00:00,33.09,33.15,32.98,33.05,957540.0,31.5522,31.6094,31.4473,31.5141,957540.0
2021-01-25 09:30:00,33.14,33.22,32.87,32.87,176712.0,31.5999,31.6762,31.3424,31.3424,176712.0
2021-01-25 10:00:00,32.9,33.18,32.88,32.88,236276.0,31.371,31.638,31.352,31.352,236276.0
2021-01-25 11:00:00,32.88,32.95,32.61,32.85,222388.0,31.352,31.4187,31.0945,31.3234,222388.0
2021-01-25 12:00:00,32.88,32.88,32.6,32.79,343564.0,31.352,31.352,31.085,31.2662,343564.0
2021-01-25 13:00:00,32.78,33.02,32.77,32.95,320308.0,31.2566,31.4855,31.2471,31.4187,320308.0
2021-01-25 14:00:00,32.96,33.15,32.91,33.08,394840.0,31.4283,31.6094,31.3806,31.5427,394840.0
2021-01-25 15:00:00,33.07,33.28,33.05,33.21,1870748.0,31.5331,31.7334,31.5141,31.6666,1870748.0
2021-01-26 09:30:00,33.36,33.44,32.92,33.01,415192.0,31.8097,31.8859,31.3901,31.4759,415192.0
2021-01-26 10:00:00,33.02,33.12,32.83,32.85,435744.0,31.4855,31.5808,31.3043,31.3234,435744.0
2021-01-26 11:00:00,32.84,32.88,32.59,32.65,1127952.0,31.3138,31.352,31.0755,31.1327,1127952.0
2021-01-26 12:00:00,32.65,32.66,32.44,32.55,325712.0,31.1327,31.1422,30.9324,31.0373,325712.0
2021-01-26 13:00:00,32.55,32.79,32.54,32.76,319060.0,31.0373,31.2662,31.0278,31.2376,319060.0
2021-01-26 14:00:00,32.75,32.79,32.68,32.77,445984.0,31.228,31.2662,31.1613,31.2471,445984.0
2021-01-26 15:00:00,32.79,32.81,32.48,32.51,1079600.0,31.2662,31.2852,30.9706,30.9992,1079600.0
2021-01-27 09:30:00,31.7,32.0,30.63,31.32,2388492.0,30.2268,30.5129,29.2065,29.8645,2388492.0
2021-01-27 10:00:00,31.28,31.87,30.92,31.64,1577972.0,29.8263,30.3889,29.4831,30.1696,1577972.0
2021-01-27 11:00:00,31.65,31.74,31.16,31.17,742208.0,30.1791,30.265,29.7119,29.7214,742208.0
2021-01-27 12:00:00,31.18,31.58,31.15,31.44,510936.0,29.731,30.1124,29.7024,29.9789,510936.0
2021-01-27 13:00:00,31.44,31.53,31.26,31.4,1388988.0,29.9789,30.0647,29.8073,29.9408,1388988.0
2021-01-27 14:00:00,31.41,31.61,31.41,31.48,931944.0,29.9503,30.141,29.9503,30.017,931944.0
2021-01-27 15:00:00,31.49,31.53,31.2,31.51,2610860.0,30.0266,30.0647,29.75,30.0456,2610860.0
2021-01-28 09:30:00,31.88,32.0,31.46,31.46,342324.0,30.3984,30.5129,29.998,29.998,342324.0
2021-01-28 10:00:00,31.49,31.68,31.25,31.5,1163080.0,30.0266,30.2077,29.7977,30.0361,1163080.0
2021-01-28 11:00:00,31.5,31.8,31.48,31.76,624008.0,30.0361,30.3222,30.017,30.284,624008.0
2021-01-28 12:00:00,31.76,31.87,31.58,31.85,599464.0,30.284,30.3889,30.1124,30.3698,599464.0
2021-01-28 13:00:00,31.86,31.87,31.63,31.75,503220.0,30.3794,30.3889,30.1601,30.2745,503220.0
2021-01-28 14:00:00,31.75,31.9,31.72,31.85,728568.0,30.2745,30.4175,30.2459,30.3698,728568.0
2021-01-28 15:00:00,31.85,31.93,31.71,31.75,2262200.0,30.3698,30.4461,30.2363,30.2745,2262200.0
2021-01-29 09:30:00,31.65,31.75,31.4,31.7,369828.0,30.1791,30.2745,29.9408,30.2268,369828.0
2021-01-29 10:00:00,31.62,31.75,31.58,31.65,647316.0,30.1505,30.2745,30.1124,30.1791,647316.0
2021-01-29 11:00:00,31.67,31.72,31.52,31.71,1292532.0,30.1982,30.2459,30.0552,30.2363,1292532.0
2021-01-29 12:00:00,31.71,31.75,31.33,31.36,933020.0,30.2363,30.2745,29.874,29.9026,933020.0
2021-01-29 13:00:00,31.34,31.49,31.24,31.41,755648.0,29.8835,30.0266,29.7882,29.9503,755648.0
2021-01-29 14:00:00,31.42,31.53,31.36,31.43,357976.0,29.9598,30.0647,29.9026,29.9694,357976.0
2021-01-29 15:00:00,31.42,31.54,31.22,31.22,1312168.0,29.9598,30.0742,29.7691,29.7691,1312168.0
2021-02-01 09:30:00,31.5,31.96,31.22,31.22,1406292.0,30.0361,30.4747,29.7691,29.7691,1406292.0
2021-02-01 10:00:00,31.22,31.43,31.03,31.13,1105032.0,29.7691,29.9694,29.5879,29.6833,1105032.0
2021-02-01 11:00:00,31.11,31.36,31.06,31.27,622872.0,29.6642,29.9026,29.6166,29.8168,622872.0
2021-02-01 12:00:00,31.28,31.49,31.27,31.48,682364.0,29.8263,30.0266,29.8168,30.017,682364.0
2021-02-01 13:00:00,31.48,31.57,31.42,31.47,560188.0,30.017,30.1029,29.9598,30.0075,560188.0
2021-02-01 14:00:00,31.47,31.59,31.45,31.53,744944.0,30.0075,30.1219,29.9884,30.0647,744944.0
2021-02-01 15:00:00,31.54,31.56,31.33,31.39,1685180.0,30.0742,30.0933,29.874,29.9312,1685180.0
2021-02-02 09:30:00,31.86,32.05,31.78,31.97,507064.0,30.3794,30.5605,30.3031,30.4843,507064.0
2021-02-02 10:00:00,31.94,32.13,31.64,31.89,574672.0,30.4557,30.6368,30.1696,30.408,574672.0
2021-02-02 11:00:00,31.88,32.1,31.86,31.92,277956.0,30.3984,30.6082,30.3794,30.4366,277956.0
2021-02-02 12:00:00,31.92,31.96,31.84,31.91,250384.0,30.4366,30.4747,30.3603,30.4271,250384.0
2021-02-02 13:00:00,31.92,31.96,31.79,31.86,258940.0,30.4366,30.4747,30.3126,30.3794,258940.0
2021-02-02 14:00:00,31.86,31.96,31.82,31.91,268736.0,30.3794,30.4747,30.3412,30.4271,268736.0
2021-02-02 15:00:00,31.9,31.9,31.74,31.75,764364.0,30.4175,30.4175,30.265,30.2745,764364.0
2021-02-03 09:30:00,31.75,32.0,31.75,31.98,223272.0,30.2745,30.5129,30.2745,30.4938,223272.0
2021-02-03 10:00:00,31.97,31.98,31.66,31.69,479200.0,30.4843,30.4938,30.1887,30.2173,479200.0
2021-02-03 11:00:00,31.68,31.86,31.64,31.8,274384.0,30.2077,30.3794,30.1696,30.3222,274384.0
2021-02-03 12:00:00,31.79,31.83,31.7,31.79,252812.0,30.3126,30.3508,30.2268,30.3126,252812.0
2021-02-03 13:00:00,31.79,31.9,31.77,31.85,183568.0,30.3126,30.4175,30.2936,30.3698,183568.0
2021-02-03 14:00:00,31.85,31.9,31.79,31.8,205620.0,30.3698,30.4175,30.3126,30.3222,205620.0
2021-02-03 15:00:00,31.81,31.82,31.61,31.62,1704904.0,30.3317,30.3412,30.141,30.1505,1704904.0
2021-02-04 09:30:00,31.58,31.78,31.49,31.75,233904.0,30.1124,30.3031,30.0266,30.2745,233904.0
2021-02-04 10:00:00,31.75,32.1,31.73,32.05,227468.0,30.2745,30.6082,30.2554,30.5605,227468.0
2021-02-04 11:00:00,32.05,32.07,31.86,31.99,196444.0,30.5605,30.5796,30.3794,30.5033,196444.0
2021-02-04 12:00:00,31.99,32.08,31.98,32.04,162048.0,30.5033,30.5892,30.4938,30.551,162048.0
2021-02-04 13:00:00,32.04,32.17,32.03,32.1,167788.0,30.551,30.675,30.5415,30.6082,167788.0
2021-02-04 14:00:00,32.1,32.17,32.08,32.1,189052.0,30.6082,30.675,30.5892,30.6082,189052.0
2021-02-04 15:00:00,32.11,32.15,31.99,32.09,514692.0,30.6178,30.6559,30.5033,30.5987,514692.0
2021-02-05 09:30:00,32.44,32.5,32.24,32.26,198488.0,30.9324,30.9896,30.7417,30.7608,198488.0
2021-02-05 10:00:00,32.24,32.42,32.17,32.33,239776.0,30.7417,30.9134,30.675,30.8275,239776.0
2021-02-05 11:00:00,32.32,32.39,32.25,32.32,227824.0,30.818,30.8847,30.7513,30.818,227824.0
2021-02-05 12:00:00,32.3,32.44,32.3,32.35,214704.0,30.7989,30.9324,30.7989,30.8466,214704.0
2021-02-05 13:00:00,32.35,32.43,32.32,32.36,270708.0,30.8466,30.9229,30.818,30.8561,270708.0
2021-02-05 14:00:00,32.36,32.45,32.34,32.41,304356.0,30.8561,30.942,30.8371,30.9038,304356.0
2021-02-05 15:00:00,32.4,32.52,32.35,32.38,790676.0,30.8943,31.0087,30.8466,30.8752,790676.0
2021-02-08 09:30:00,32.57,33.02,32.55,32.71,409204.0,31.0564,31.4855,31.0373,31.1899,409204.0
2021-02-08 10:00:00,32.74,32.81,32.6,32.73,318696.0,31.2185,31.2852,31.085,31.2089,318696.0
2021-02-08 11:00:00,32.74,32.88,32.7,32.79,283988.0,31.2185,31.352,31.1803,31.2662,283988.0
2021-02-08 12:00:00,32.79,33.0,32.77,32.92,262948.0,31.2662,31.4664,31.2471,31.3901,262948.0
2021-02-08 13:00:00,32.92,33.01,32.89,32.95,209864.0,31.3901,31.4759,31.3615,31.4187,209864.0
2021-02-08 14:00:00,32.94,33.03,32.94,33.03,181432.0,31.4092,31.495,31.4092,31.495,181432.0
2021-02-08 15:00:00,33.03,33.1,32.96,33.1,707344.0,31.495,31.5618,31.4283,31.5618,707344.0
2021-02-09 09:30:00,32.97,33.21,32.94,33.13,234444.0,31.4378,31.6666,31.4092,31.5904,234444.0
2021-02-09 10:00:00,33.13,33.33,33.12,33.24,333348.0,31.5904,31.7811,31.5808,31.6952,333348.0
2021-02-09 11:00:00,33.24,33.25,33.05,33.08,316980.0,31.6952,31.7048,31.5141,31.5427,316980.0
2021-02-09 12:00:00,33.07,33.18,33.04,33.05,279656.0,31.5331,31.638,31.5045,31.5141,279656.0
2021-02-09 13:00:00,33.05,33.05,32.94,32.99,212748.0,31.5141,31.5141,31.4092,31.4569,212748.0
2021-02-09 14:00:00,32.99,33.06,32.9,33.05,369772.0,31.4569,31.5236,31.371,31.5141,369772.0
2021-02-09 15:00:00,33.04,33.16,32.99,33.07,524688.0,31.5045,31.619,31.4569,31.5331,524688.0
2021-02-10 09:30:00,33.25,33.35,33.18,33.35,253084.0,31.7048,31.8001,31.638,31.8001,253084.0
2021-02-10 10:00:00,33.32,33.34,32.9,33.04,309496.0,31.7715,31.7906,31.371,31.5045,309496.0
2021-02-10 11:00:00,33.04,33.09,32.87,32.98,356504.0,31.5045,31.5522,31.3424,31.4473,356504.0
2021-02-10 12:00:00,32.97,33.1,32.81,32.83,324792.0,31.4378,31.5618,31.2852,31.3043,324792.0
2021-02-10 13:00:00,32.84,32.94,32.82,32.88,170352.0,31.3138,31.4092,31.2948,31.352,170352.0
2021-02-10 14:00:00,32.88,33.11,32.86,33.05,310756.0,31.352,31.5713,31.3329,31.5141,310756.0
2021-02-10 15:00:00,33.04,33.07,32.78,32.83,750952.0,31.5045,31.5331,31.2566,31.3043,750952.0
2021-02-11 09:30:00,33.06,33.1,32.88,32.98,155968.0,31.5236,31.5618,31.352,31.4473,155968.0
2021-02-11 10:00:00,32.94,33.02,32.66,32.67,316864.0,31.4092,31.4855,31.1422,31.1517,316864.0
2021-02-11 11:00:00,32.67,32.81,32.65,32.8,235828.0,31.1517,31.2852,31.1327,31.2757,235828.0
2021-02-11 12:00:00,32.81,32.86,32.54,32.71,514980.0,31.2852,31.3329,31.0278,31.1899,514980.0
2021-02-11 13:00:00,32.7,32.78,32.6,32.77,226484.0,31.1803,31.2566,31.085,31.2471,226484.0
2021-02-11 14:00:00,32.77,32.92,32.72,32.88,750828.0,31.2471,31.3901,31.1994,31.352,750828.0
2021-02-11 15:00:00,32.88,33.17,32.87,33.16,830940.0,31.352,31.6285,31.3424,31.619,830940.0
2021-02-12 09:30:00,32.99,33.26,32.99,33.11,150732.0,31.4569,31.7143,31.4569,31.5713,150732.0
2021-02-12 10:00:00,33.11,33.48,33.09,33.43,396168.0,31.5713,31.9241,31.5522,31.8764,396168.0
2021-02-12 11:00:00,33.43,33.54,33.33,33.48,616040.0,31.8764,31.9813,31.7811,31.9241,616040.0
2021-02-12 12:00:00,33.48,33.62,33.47,33.62,250820.0,31.9241,32.0576,31.9146,32.0576,250820.0
2021-02-12 13:00:00,33.62,33.74,33.57,33.73,412048.0,32.0576,32.172,32.0099,32.1625,412048.0
2021-02-12 14:00:00,33.73,33.88,33.7,33.85,498340.0,32.1625,32.3055,32.1339,32.2769,498340.0
2021-02-12 15:00:00,33.85,34.01,33.83,34.01,1651920.0,32.2769,32.4295,32.2578,32.4295,1651920.0
2021-02-16 09:30:00,34.23,34.55,34.15,34.33,394724.0,32.6392,32.9444,32.563,32.7346,394724.0
2021-02-16 10:00:00,34.31,34.43,34.09,34.22,563560.0,32.7155,32.8299,32.5057,32.6297,563560.0
2021-02-16 11:00:00,34.22,34.22,34.03,34.08,567992.0,32.6297,32.6297,32.4485,32.4962,567992.0
2021-02-16 12:00:00,34.08,34.15,34.01,34.05,404108.0,32.4962,32.563,32.4295,32.4676,404108.0
2021-02-16 13:00:00,34.05,34.05,33.91,33.93,326416.0,32.4676,32.4676,32.3341,32.3532,326416.0
2021-02-16 14:00:00,33.93,34.02,33.91,33.99,423532.0,32.3532,32.439,32.3341,32.4104,423532.0
2021-02-16 15:00:00,33.99,33.99,33.85,33.94,894600.0,32.4104,32.4104,32.2769,32.3627,894600.0
2021-02-17 09:30:00,33.79,33.85,33.53,33.69,275684.0,32.2197,32.2769,31.9718,32.1243,275684.0
2021-02-17 10:00:00,33.71,33.84,33.49,33.59,260688.0,32.1434,32.2674,31.9336,32.029,260688.0
2021-02-17 11:00:00,33.57,33.58,33.33,33.44,227292.0,32.0099,32.0194,31.7811,31.8859,227292.0
2021-02-17 12:00:00,33.45,33.55,33.4,33.55,134480.0,31.8955,31.9908,31.8478,31.9908,134480.0
2021-02-17 13:00:00,33.56,33.59,33.51,33.51,189548.0,32.0004,32.029,31.9527,31.9527,189548.0
2021-02-17 14:00:00,33.52,33.56,33.44,33.53,230148.0,31.9622,32.0004,31.8859,31.9718,230148.0
2021-02-17 15:00:00,33.51,33.6,33.49,33.49,479140.0,31.9527,32.0385,31.9336,31.9336,479140.0
2021-02-18 09:30:00,33.11,33.24,32.91,33.08,706808.0,31.5713,31.6952,31.3806,31.5427,706808.0
2021-02-18 10:00:00,33.04,33.05,32.72,32.76,814180.0,31.5045,31.5141,31.1994,31.2376,814180.0
2021-02-18 11:00:00,32.76,32.85,32.72,32.79,308128.0,31.2376,31.3234,31.1994,31.2662,308128.0
2021-02-18 12:00:00,32.79,32.82,32.64,32.74,536896.0,31.2662,31.2948,31.1231,31.2185,536896.0
2021-02-18 13:00:00,32.74,32.85,32.7,32.8,459912.0,31.2185,31.3234,31.1803,31.2757,459912.0
2021-02-18 14:00:00,32.81,32.87,32.62,32.71,666004.0,31.2852,31.3424,31.1041,31.1899,666004.0
2021-02-18 15:00:00,32.7,32.87,32.68,32.71,1142360.0,31.1803,31.3424,31.1613,31.1899,1142360.0
2021-02-19 09:30:00,32.83,33.19,32.81,33.19,616844.0,31.3043,31.6476,31.2852,31.6476,616844.0
2021-02-19 10:00:00,33.2,33.21,33.01,33.16,790868.0,31.6571,31.6666,31.4759,31.619,790868.0
2021-02-19 11:00:00,33.16,33.21,33.11,33.16,340136.0,31.619,31.6666,31.5713,31.619,340136.0
2021-02-19 12:00:00,33.14,33.18,32.97,33.02,379504.0,31.5999,31.638,31.4378,31.4855,379504.0
2021-02-19 13:00:00,33.02,33.39,32.97,33.32,1118356.0,31.4855,31.8383,31.4378,31.7715,1118356.0
2021-02-19 14:00:00,33.34,33.4,33.22,33.22,298376.0,31.7906,31.8478,31.6762,31.6762,298376.0
2021-02-19 15:00:00,33.22,33.24,33.07,33.13,1107472.0,31.6762,31.6952,31.5331,31.5904,1107472.0
2021-02-22 09:30:00,32.8,33.0,32.75,32.99,285636.0,31.2757,31.4664,31.228,31.4569,285636.0
2021-02-22 10:00:00,32.99,33.15,32.94,32.96,322164.0,31.4569,31.6094,31.4092,31.4283,322164.0
2021-02-22 11:00:00,32.97,33.04,32.87,32.92,296444.0,31.4378,31.5045,31.3424,31.3901,296444.0
2021-02-22 12:00:00,32.92,32.93,32.78,32.85,354636.0,31.3901,31.3997,31.2566,31.3234,354636.0
2021-02-22 13:00:00,32.85,32.88,32.75,32.88,392632.0,31.3234,31.352,31.228,31.352,392632.0
2021-02-22 14:00:00,32.88,32.88,32.74,32.79,297936.0,31.352,31.352,31.2185,31.2662,297936.0
2021-02-22 15:00:00,32.79,32.79,32.48,32.5,982788.0,31.2662,31.2662,30.9706,30.9896,982788.0
2021-02-23 09:30:00,32.34,32.34,31.44,31.45,839228.0,30.8371,30.8371,29.9789,29.9884,839228.0
2021-02-23 10:00:00,31.45,31.98,31.35,31.89,1241148.0,29.9884,30.4938,29.8931,30.408,1241148.0
2021-02-23 11:00:00,31.89,32.13,31.71,31.77,1183520.0,30.408,30.6368,30.2363,30.2936,1183520.0
2021-02-23 12:00:00,31.76,31.92,31.67,31.7,559996.0,30.284,30.4366,30.1982,30.2268,559996.0
2021-02-23 13:00:00,31.72,31.96,31.69,31.86,749956.0,30.2459,30.4747,30.2173,30.3794,749956.0
2021-02-23 14:00:00,31.86,31.89,31.76,31.82,839868.0,30.3794,30.408,30.284,30.3412,839868.0
2021-02-23 15:00:00,31.82,32.11,31.8,31.84,2244680.0,30.3412,30.6178,30.3222,30.3603,2244680.0
2021-02-24 09:30:00,31.72,32.16,31.71,31.93,357416.0,30.2459,30.6654,30.2363,30.4461,357416.0
2021-02-24 10:00:00,31.95,32.05,31.86,31.97,470940.0,30.4652,30.5605,30.3794,30.4843,470940.0
2021-02-24 11:00:00,31.97,32.19,31.96,32.18,506392.0,30.4843,30.694,30.4747,30.6845,506392.0
2021-02-24 12:00:00,32.17,32.2,32.08,32.11,483956.0,30.675,30.7036,30.5892,30.6178,483956.0
2021-02-24 13:00:00,32.12,32.55,32.1,32.55,719376.0,30.6273,31.0373,30.6082,31.0373,719376.0
2021-02-24 14:00:00,32.56,32.56,32.25,32.27,389064.0,31.0468,31.0468,30.7513,30.7703,389064.0
2021-02-24 15:00:00,32.27,32.46,32.27,32.39,1197500.0,30.7703,30.9515,30.7703,30.8847,1197500.0
2021-02-25 09:30:00,32.27,32.31,31.96,31.96,172412.0,30.7703,30.8085,30.4747,30.4747,172412.0
2021-02-25 10:00:00,31.96,32.04,31.5,31.61,429560.0,30.4747,30.551,30.0361,30.141,429560.0
2021-02-25 11:00:00,31.61,31.89,31.61,31.73,375676.0,30.141,30.408,30.141,30.2554,375676.0
2021-02-25 12:00:00,31.71,31.75,31.31,31.33,396680.0,30.2363,30.2745,29.8549,29.874,396680.0
2021-02-25 13:00:00,31.32,31.54,31.21,31.4,264388.0,29.8645,30.0742,29.7596,29.9408,264388.0
2021-02-25 14:00:00,31.4,31.68,31.36,31.57,440804.0,29.9408,30.2077,29.9026,30.1029,440804.0
2021-02-25 15:00:00,31.57,31.64,31.17,31.32,1267584.0,30.1029,30.1696,29.7214,29.8645,1267584.0
2021-02-26 09:30:00,31.56,31.62,31.27,31.34,282548.0,30.0933,30.1505,29.8168,29.8835,282548.0
2021-02-26 10:00:00,31.32,31.6,31.13,31.58,616896.0,29.8645,30.1315,29.6833,30.1124,616896.0
2021-02-26 11:00:00,31.59,31.68,31.45,31.56,921208.0,30.1219,30.2077,29.9884,30.0933,921208.0
2021-02-26 12:00:00,31.58,31.7,31.5,31.51,485000.0,30.1124,30.2268,30.0361,30.0456,485000.0
2021-02-26 13:00:00,31.5,31.66,31.46,31.52,547652.0,30.0361,30.1887,29.998,30.0552,547652.0
2021-02-26 14:00:00,31.55,31.57,31.4,31.52,361524.0,30.0838,30.1029,29.9408,30.0552,361524.0
2021-02-26 15:00:00,31.53,31.68,31.4,31.4,1130148.0,30.0647,30.2077,29.9408,29.9408,1130148.0
2021-03-01 09:30:00,31.85,32.13,31.83,31.96,303720.0,30.3698,30.6368,30.3508,30.4747,303720.0
2021-03-01 10:00:00,31.97,32.09,31.89,31.94,560292.0,30.4843,30.5987,30.408,30.4557,560292.0
2021-03-01 11:00:00,31.95,32.16,31.87,32.14,604688.0,30.4652,30.6654,30.3889,30.6464,604688.0
2021-03-01 12:00:00,32.16,32.3,32.13,32.26,214300.0,30.6654,30.7989,30.6368,30.7608,214300.0
2021-03-01 13:00:00,32.25,32.34,32.17,32.34,266176.0,30.7513,30.8371,30.675,30.8371,266176.0
2021-03-01 14:00:00,32.33,32.55,32.33,32.51,883996.0,30.8275,31.0373,30.8275,30.9992,883996.0
2021-03-01 15:00:00,32.52,32.56,32.42,32.49,759236.0,31.0087,31.0468,30.9134,30.9801,759236.0
2021-03-02 09:30:00,32.53,32.75,32.31,32.4,375536.0,31.0182,31.228,30.8085,30.8943,375536.0
2021-03-02 10:00:00,32.4,32.51,32.29,32.37,390188.0,30.8943,30.9992,30.7894,30.8657,390188.0
2021-03-02 11:00:00,32.36,32.47,32.23,32.26,451520.0,30.8561,30.961,30.7322,30.7608,451520.0
2021-03-02 12:00:00,32.24,32.42,32.22,32.35,161264.0,30.7417,30.9134,30.7226,30.8466,161264.0
2021-03-02 13:00:00,32.37,32.46,32.29,32.4,662680.0,30.8657,30.9515,30.7894,30.8943,662680.0
2021-03-02 14:00:00,32.42,32.54,32.38,32.45,191880.0,30.9134,31.0278,30.8752,30.942,191880.0
2021-03-02 15:00:00,32.45,32.52,32.24,32.26,853576.0,30.942,31.0087,30.7417,30.7608,853576.0
2021-03-03 09:30:00,32.05,32.16,31.95,31.95,390388.0,30.5605,30.6654,30.4652,30.4652,390388.0
2021-03-03 10:00:00,31.95,32.05,31.77,31.87,437096.0,30.4652,30.5605,30.2936,30.3889,437096.0
2021-03-03 11:00:00,31.87,32.17,31.85,32.05,277916.0,30.3889,30.675,30.3698,30.5605,277916.0
2021-03-03 12:00:00,32.02,32.09,31.91,31.93,340960.0,30.5319,30.5987,30.4271,30.4461,340960.0
2021-03-03 13:00:00,31.91,32.07,31.79,31.9,392540.0,30.4271,30.5796,30.3126,30.4175,392540.0
2021-03-03 14:00:00,31.9,31.91,31.59,31.63,673620.0,30.4175,30.4271,30.1219,30.1601,673620.0
2021-03-03 15:00:00,31.63,31.75,31.41,31.42,1622516.0,30.1601,30.2745,29.9503,29.9598,1622516.0
2021-03-04 09:30:00,31.32,31.37,30.88,30.93,182968.0,29.8645,29.9121,29.4449,29.4926,182968.0
2021-03-04 10:00:00,30.93,30.95,30.54,30.77,413128.0,29.4926,29.5117,29.1207,29.34,413128.0
2021-03-04 11:00:00,30.79,30.87,30.67,30.78,1574308.0,29.3591,29.4354,29.2447,29.3496,1574308.0
2021-03-04 12:00:00,30.78,30.87,30.14,30.19,1151040.0,29.3496,29.4354,28.7393,28.787,1151040.0
2021-03-04 13:00:00,30.22,30.33,29.81,29.86,436356.0,28.8156,28.9205,28.4246,28.4723,436356.0
2021-03-04 14:00:00,29.89,30.38,29.85,30.34,1034596.0,28.5009,28.9682,28.4628,28.93,1034596.0
2021-03-04 15:00:00,30.34,30.35,29.97,30.05,1999236.0,28.93,28.9396,28.5772,28.6535,1999236.0
2021-03-05 09:30:00,30.64,30.67,30.0,30.22,550678.0,29.2161,29.2447,28.6058,28.8156,550678.0
2021-03-05 10:00:00,30.24,30.39,29.7,29.75,590956.0,28.8347,28.9777,28.3198,28.3674,590956.0
2021-03-05 11:00:00,29.76,29.77,29.29,29.74,853644.0,28.377,28.3865,27.9288,28.3579,853644.0
2021-03-05 12:00:00,29.76,30.4,29.72,30.36,809496.0,28.377,28.9872,28.3388,28.9491,809496.0
2021-03-05 13:00:00,30.36,30.64,30.27,30.56,433790.0,28.9491,29.2161,28.8633,29.1398,433790.0
2021-03-05 14:00:00,30.56,30.63,30.41,30.59,641538.0,29.1398,29.2065,28.9968,29.1684,641538.0
2021-03-05 15:00:00,30.59,30.95,30.59,30.79,1211618.0,29.1684,29.5117,29.1684,29.3591,1211618.0
2021-03-08 09:30:00,30.8,30.84,30.34,30.58,407898.0,29.3686,29.4068,28.93,29.1589,407898.0
2021-03-08 10:00:00,30.61,31.13,30.61,31.01,599368.0,29.1875,29.6833,29.1875,29.5689,599368.0
2021-03-08 11:00:00,31.03,31.22,30.86,30.86,478134.0,29.5879,29.7691,29.4258,29.4258,478134.0
2021-03-08 12:00:00,30.86,31.28,30.83,31.17,533076.0,29.4258,29.8263,29.3972,29.7214,533076.0
2021-03-08 13:00:00,31.17,31.22,30.8,30.81,382522.0,29.7214,29.7691,29.3686,29.3782,382522.0
2021-03-08 14:00:00,30.82,31.08,30.82,30.93,452338.0,29.3877,29.6356,29.3877,29.4926,452338.0
2021-03-08 15:00:00,30.93,30.93,30.65,30.67,1089976.0,29.4926,29.4926,29.2256,29.2447,1089976.0
2021-03-09 09:30:00,31.11,31.23,31.03,31.18,294360.0,29.6642,29.7787,29.5879,29.731,294360.0
2021-03-09 10:00:00,31.2,31.36,31.17,31.3,381480.0,29.75,29.9026,29.7214,29.8454,381480.0
2021-03-09 11:00:00,31.29,31.47,31.18,31.25,504258.0,29.8359,30.0075,29.731,29.7977,504258.0
2021-03-09 12:00:00,31.27,31.4,31.15,31.18,402012.0,29.8168,29.9408,29.7024,29.731,402012.0
2021-03-09 13:00:00,31.19,31.29,31.12,31.25,354332.0,29.7405,29.8359,29.6738,29.7977,354332.0
2021-03-09 14:00:00,31.27,31.35,31.2,31.27,318364.0,29.8168,29.8931,29.75,29.8168,318364.0
2021-03-09 15:00:00,31.27,31.33,31.07,31.1,930954.0,29.8168,29.874,29.6261,29.6547,930954.0
2021-03-10 09:30:00,31.16,31.5,31.03,31.25,386394.0,29.7119,30.0361,29.5879,29.7977,386394.0
2021-03-10 10:00:00,31.24,31.38,31.2,31.38,710908.0,29.7882,29.9217,29.75,29.9217,710908.0
2021-03-10 11:00:00,31.38,31.51,31.25,31.48,581782.0,29.9217,30.0456,29.7977,30.017,581782.0
2021-03-10 12:00:00,31.47,31.48,31.25,31.3,357160.0,30.0075,30.017,29.7977,29.8454,357160.0
2021-03-10 13:00:00,31.3,31.31,31.14,31.27,604248.0,29.8454,29.8549,29.6928,29.8168,604248.0
2021-03-10 14:00:00,31.26,31.46,31.23,31.38,1121290.0,29.8073,29.998,29.7787,29.9217,1121290.0
2021-03-10 15:00:00,31.38,31.39,31.03,31.04,1011946.0,29.9217,29.9312,29.5879,29.5975,1011946.0
2021-03-11 09:30:00,31.56,31.71,31.36,31.68,731646.0,30.0933,30.2363,29.9026,30.2077,731646.0
2021-03-11 10:00:00,31.68,31.85,31.63,31.84,448800.0,30.2077,30.3698,30.1601,30.3603,448800.0
2021-03-11 11:00:00,31.85,31.98,31.84,31.85,392228.0,30.3698,30.4938,30.3603,30.3698,392228.0
2021-03-11 12:00:00,31.85,32.0,31.85,31.86,550686.0,30.3698,30.5129,30.3698,30.3794,550686.0
2021-03-11 13:00:00,31.86,31.93,31.85,31.89,450484.0,30.3794,30.4461,30.3698,30.408,450484.0
2021-03-11 14:00:00,31.89,32.02,31.85,31.89,490114.0,30.408,30.5319,30.3698,30.408,490114.0
2021-03-11 15:00:00,31.89,32.01,31.88,31.97,1711924.0,30.408,30.5224,30.3984,30.4843,1711924.0
2021-03-12 09:30:00,31.74,31.97,31.69,31.9,348240.0,30.265,30.4843,30.2173,30.4175,348240.0
2021-03-12 10:00:00,31.89,32.04,31.81,31.93,443346.0,30.408,30.551,30.3317,30.4461,443346.0
2021-03-12 11:00:00,31.92,31.96,31.82,31.89,440316.0,30.4366,30.4747,30.3412,30.408,440316.0
2021-03-12 12:00:00,31.9,32.08,31.85,31.96,265828.0,30.4175,30.5892,30.3698,30.4747,265828.0
2021-03-12 13:00:00,31.96,32.06,31.92,31.97,289548.0,30.4747,30.5701,30.4366,30.4843,289548.0
2021-03-12 14:00:00,31.97,32.04,31.91,32.02,365776.0,30.4843,30.551,30.4271,30.5319,365776.0
2021-03-12 15:00:00,32.02,32.1,31.92,32.06,868336.0,30.5319,30.6082,30.4366,30.5701,868336.0
2021-03-15 09:30:00,32.05,32.3,32.05,32.23,240456.0,30.5605,30.7989,30.5605,30.7322,240456.0
2021-03-15 10:00:00,32.23,32.38,32.15,32.29,342406.0,30.7322,30.8752,30.6559,30.7894,342406.0
2021-03-15 11:00:00,32.29,32.37,32.2,32.27,403948.0,30.7894,30.8657,30.7036,30.7703,403948.0
2021-03-15 12:00:00,32.27,32.48,32.26,32.46,287710.0,30.7703,30.9706,30.7608,30.9515,287710.0
2021-03-15 13:00:00,32.47,32.7,32.47,32.67,609446.0,30.961,31.1803,30.961,31.1517,609446.0
2021-03-15 14:00:00,32.68,32.84,32.63,32.8,412372.0,31.1613,31.3138,31.1136,31.2757,412372.0
2021-03-15 15:00:00,32.79,32.96,32.72,32.93,1034580.0,31.2662,31.4283,31.1994,31.3997,1034580.0
2021-03-16 09:30:00,33.11,33.36,32.58,32.73,333314.0,31.5713,31.8097,31.0659,31.2089,333314.0
2021-03-16 10:00:00,32.73,32.93,32.55,32.62,436792.0,31.2089,31.3997,31.0373,31.1041,436792.0
2021-03-16 11:00:00,32.6,32.65,32.49,32.63,350954.0,31.085,31.1327,30.9801,31.1136,350954.0
2021-03-16 12:00:00,32.63,32.73,32.48,32.67,362492.0,31.1136,31.2089,30.9706,31.1517,362492.0
2021-03-16 13:00:00,32.67,32.74,32.55,32.57,267572.0,31.1517,31.2185,31.0373,31.0564,267572.0
2021-03-16 14:00:00,32.57,32.71,32.44,32.7,802968.0,31.0564,31.1899,30.9324,31.1803,802968.0
2021-03-16 15:00:00,32.7,32.84,32.63,32.66,834144.0,31.1803,31.3138,31.1136,31.1422,834144.0
2021-03-17 09:30:00,32.47,32.59,32.33,32.52,231662.0,30.961,31.0755,30.8275,31.0087,231662.0
2021-03-17 10:00:00,32.52,32.63,32.43,32.51,292096.0,31.0087,31.1136,30.9229,30.9992,292096.0
2021-03-17 11:00:00,32.51,32.59,32.45,32.55,270682.0,30.9992,31.0755,30.942,31.0373,270682.0
2021-03-17 12:00:00,32.53,32.63,32.46,32.48,200726.0,31.0182,31.1136,30.9515,30.9706,200726.0
2021-03-17 13:00:00,32.47,32.52,32.45,32.49,487126.0,30.961,31.0087,30.942,30.9801,487126.0
2021-03-17 14:00:00,32.5,32.75,32.49,32.71,347648.0,30.9896,31.228,30.9801,31.1899,347648.0
2021-03-17 15:00:00,32.69,32.77,32.61,32.64,700994.0,31.1708,31.2471,31.0945,31.1231,700994.0
2021-03-18 09:30:00,32.41,32.6,32.38,32.51,192828.0,30.9038,31.085,30.8752,30.9992,192828.0
2021-03-18 10:00:00,32.51,32.77,32.45,32.76,215072.0,30.9992,31.2471,30.942,31.2376,215072.0
2021-03-18 11:00:00,32.77,32.97,32.77,32.92,296738.0,31.2471,31.4378,31.2471,31.3901,296738.0
2021-03-18 12:00:00,32.92,33.02,32.74,32.74,273672.0,31.3901,31.4855,31.2185,31.2185,273672.0
2021-03-18 13:00:00,32.75,32.84,32.69,32.82,172292.0,31.228,31.3138,31.1708,31.2948,172292.0
2021-03-18 14:00:00,32.8,32.81,32.47,32.55,266300.0,31.2757,31.2852,30.961,31.0373,266300.0
2021-03-18 15:00:00,32.56,32.58,32.37,32.5,1349126.0,31.0468,31.0659,30.8657,30.9896,1349126.0
2021-03-19 09:30:00,32.33,32.52,32.05,32.12,807442.0,30.8275,31.0087,30.5605,30.6273,807442.0
2021-03-19 10:00:00,32.09,32.22,31.89,32.21,196524.0,30.5987,30.7226,30.408,30.7131,196524.0
2021-03-19 11:00:00,32.22,32.38,32.09,32.33,241198.0,30.7226,30.8752,30.5987,30.8275,241198.0
2021-03-19 12:00:00,32.34,32.41,32.3,32.4,261018.0,30.8371,30.9038,30.7989,30.8943,261018.0
2021-03-19 13:00:00,32.4,32.47,32.28,32.4,196112.0,30.8943,30.961,30.7799,30.8943,196112.0
2021-03-19 14:00:00,32.41,32.45,32.3,32.37,181000.0,30.9038,30.942,30.7989,30.8657,181000.0
2021-03-19 15:00:00,32.38,32.47,32.15,32.15,893364.0,30.8752,30.961,30.6559,30.6559,893364.0
2021-03-22 09:30:00,32.13,32.29,32.0,32.05,247694.0,30.7741,30.9274,30.6496,30.6975,247694.0
2021-03-22 10:00:00,32.06,32.16,31.93,32.07,197298.0,30.7071,30.8029,30.5826,30.7167,197298.0
2021-03-22 11:00:00,32.07,32.27,32.03,32.19,242540.0,30.7167,30.9082,30.6783,30.8316,242540.0
2021-03-22 12:00:00,32.2,32.46,32.19,32.46,451606.0,30.8412,31.0902,30.8316,31.0902,451606.0
2021-03-22 13:00:00,32.47,32.48,32.35,32.48,280774.0,31.0998,31.1094,30.9848,31.1094,280774.0
2021-03-22 14:00:00,32.47,32.54,32.4,32.5,310746.0,31.0998,31.1668,31.0327,31.1285,310746.0
2021-03-22 15:00:00,32.5,32.51,32.32,32.35,755562.0,31.1285,31.1381,30.9561,30.9848,755562.0
2021-03-23 09:30:00,32.1,32.47,32.1,32.3,292128.0,30.7454,31.0998,30.7454,30.937,292128.0
2021-03-23 10:00:00,32.3,32.31,31.98,32.23,856420.0,30.937,30.9465,30.6305,30.8699,856420.0
2021-03-23 11:00:00,32.23,32.33,31.97,32.0,480712.0,30.8699,30.9657,30.6209,30.6496,480712.0
2021-03-23 12:00:00,32.02,32.08,31.91,31.92,340954.0,30.6688,30.7262,30.5634,30.573,340954.0
2021-03-23 13:00:00,31.93,31.98,31.67,31.7,296076.0,30.5826,30.6305,30.3335,30.3623,296076.0
2021-03-23 14:00:00,31.69,31.71,31.42,31.45,364024.0,30.3527,30.3719,30.0941,30.1228,364024.0
2021-03-23 15:00:00,31.44,31.49,31.27,31.47,942504.0,30.1132,30.1611,29.9504,30.142,942504.0
2021-03-24 09:30:00,31.61,31.77,31.54,31.56,215662.0,30.2761,30.4293,30.209,30.2282,215662.0
2021-03-24 10:00:00,31.59,32.22,31.55,32.11,478414.0,30.2569,30.8603,30.2186,30.755,478414.0
2021-03-24 11:00:00,32.12,32.13,31.95,32.01,244136.0,30.7646,30.7741,30.6017,30.6592,244136.0
2021-03-24 12:00:00,32.0,32.08,31.95,32.0,292090.0,30.6496,30.7262,30.6017,30.6496,292090.0
2021-03-24 13:00:00,31.99,32.06,31.89,32.04,261856.0,30.64,30.7071,30.5443,30.6879,261856.0
2021-03-24 14:00:00,32.05,32.07,31.9,32.02,419802.0,30.6975,30.7167,30.5538,30.6688,419802.0
2021-03-24 15:00:00,32.02,32.11,31.81,31.83,750550.0,30.6688,30.755,30.4676,30.4868,750550.0
2021-03-25 09:30:00,31.61,31.82,31.42,31.75,298816.0,30.2761,30.4772,30.0941,30.4102,298816.0
2021-03-25 10:00:00,31.75,31.92,31.58,31.68,473548.0,30.4102,30.573,30.2473,30.3431,473548.0
2021-03-25 11:00:00,31.67,31.96,31.6,31.96,288948.0,30.3335,30.6113,30.2665,30.6113,288948.0
2021-03-25 12:00:00,31.98,32.15,31.88,32.11,268138.0,30.6305,30.7933,30.5347,30.755,268138.0
2021-03-25 13:00:00,32.1,32.2,32.01,32.05,164376.0,30.7454,30.8412,30.6592,30.6975,164376.0
2021-03-25 14:00:00,32.04,32.24,31.95,32.24,504396.0,30.6879,30.8795,30.6017,30.8795,504396.0
2021-03-25 15:00:00,32.24,32.32,32.19,32.25,764224.0,30.8795,30.9561,30.8316,30.8891,764224.0
2021-03-26 09:30:00,32.47,32.59,32.34,32.49,187968.0,31.0998,31.2147,30.9753,31.1189,187968.0
2021-03-26 10:00:00,32.48,32.79,32.34,32.63,347134.0,31.1094,31.4063,30.9753,31.253,347134.0
2021-03-26 11:00:00,32.62,32.67,32.4,32.49,266840.0,31.2435,31.2913,31.0327,31.1189,266840.0
2021-03-26 12:00:00,32.47,32.58,32.43,32.53,382092.0,31.0998,31.2051,31.0615,31.1572,382092.0
2021-03-26 13:00:00,32.53,32.72,32.49,32.61,542820.0,31.1572,31.3392,31.1189,31.2339,542820.0
2021-03-26 14:00:00,32.61,32.82,32.48,32.81,358256.0,31.2339,31.435,31.1094,31.4254,358256.0
2021-03-26 15:00:00,32.81,33.3,32.8,33.24,1002506.0,31.4254,31.8948,31.4159,31.8373,1002506.0
2021-03-29 09:30:00,33.17,33.42,33.13,33.27,278898.0,31.7702,32.0097,31.7319,31.866,278898.0
2021-03-29 10:00:00,33.24,33.26,32.83,32.95,286820.0,31.8373,31.8564,31.4446,31.5595,286820.0
2021-03-29 11:00:00,32.95,33.02,32.82,32.96,314108.0,31.5595,31.6266,31.435,31.5691,314108.0
2021-03-29 12:00:00,32.95,32.99,32.77,32.97,260836.0,31.5595,31.5978,31.3871,31.5787,260836.0
2021-03-29 13:00:00,32.97,33.12,32.96,33.05,291898.0,31.5787,31.7224,31.5691,31.6553,291898.0
2021-03-29 14:00:00,33.06,33.14,33.01,33.1,344038.0,31.6649,31.7415,31.617,31.7032,344038.0
2021-03-29 15:00:00,33.09,33.21,33.05,33.1,772916.0,31.6936,31.8086,31.6553,31.7032,772916.0
2021-03-30 09:30:00,33.04,33.21,33.02,33.1,202294.0,31.6457,31.8086,31.6266,31.7032,202294.0
2021-03-30 10:00:00,33.1,33.1,32.91,32.99,273256.0,31.7032,31.7032,31.5212,31.5978,273256.0
2021-03-30 11:00:00,32.99,32.99,32.86,32.95,404228.0,31.5978,31.5978,31.4733,31.5595,404228.0
2021-03-30 12:00:00,32.95,33.04,32.79,32.8,268328.0,31.5595,31.6457,31.4063,31.4159,268328.0
2021-03-30 13:00:00,32.8,32.84,32.62,32.62,362688.0,31.4159,31.4542,31.2435,31.2435,362688.0
2021-03-30 14:00:00,32.62,32.69,32.57,32.69,513648.0,31.2435,31.3105,31.1956,31.3105,513648.0
2021-03-30 15:00:00,32.69,32.82,32.67,32.81,1783212.0,31.3105,31.435,31.2913,31.4254,1783212.0
2021-03-31 09:30:00,32.78,33.02,32.7,32.89,346728.0,31.3967,31.6266,31.3201,31.5021,346728.0
2021-03-31 10:00:00,32.88,33.09,32.83,33.01,383282.0,31.4925,31.6936,31.4446,31.617,383282.0
2021-03-31 11:00:00,33.01,33.16,33.01,33.04,376040.0,31.617,31.7607,31.617,31.6457,376040.0
2021-03-31 12:00:00,33.04,33.21,33.04,33.17,286544.0,31.6457,31.8086,31.6457,31.7702,286544.0
2021-03-31 13:00:00,33.17,33.27,33.13,33.24,230986.0,31.7702,31.866,31.7319,31.8373,230986.0
2021-03-31 14:00:00,33.24,33.26,33.1,33.19,283858.0,31.8373,31.8564,31.7032,31.7894,283858.0
2021-03-31 15:00:00,33.19,33.22,32.99,33.02,965164.0,31.7894,31.8181,31.5978,31.6266,965164.0
2021-04-01 09:30:00,33.37,33.37,32.77,32.85,512026.0,31.9618,31.9618,31.3871,31.4637,512026.0
2021-04-01 10:00:00,32.84,33.31,32.78,33.24,452548.0,31.4542,31.9043,31.3967,31.8373,452548.0
2021-04-01 11:00:00,33.24,33.34,33.14,33.25,440388.0,31.8373,31.9331,31.7415,31.8469,440388.0
2021-04-01 12:00:00,33.24,33.31,33.21,33.28,279696.0,31.8373,31.9043,31.8086,31.8756,279696.0
2021-04-01 13:00:00,33.28,33.52,33.27,33.5,571498.0,31.8756,32.1055,31.866,32.0863,571498.0
2021-04-01 14:00:00,33.5,33.56,33.41,33.53,398208.0,32.0863,32.1438,32.0001,32.115,398208.0
2021-04-01 15:00:00,33.52,33.59,33.42,33.52,1104208.0,32.1055,32.1725,32.0097,32.1055,1104208.0
2021-04-05 09:30:00,33.94,34.16,33.77,33.84,249940.0,32.5077,32.7185,32.3449,32.412,249940.0
2021-04-05 10:00:00,33.83,34.33,33.76,34.08,504916.0,32.4024,32.8813,32.3353,32.6418,504916.0
2021-04-05 11:00:00,34.09,34.34,34.04,34.31,240884.0,32.6514,32.8909,32.6035,32.8621,240884.0
2021-04-05 12:00:00,34.29,34.41,34.29,34.39,214048.0,32.843,32.9579,32.843,32.9388,214048.0
2021-04-05 13:00:00,34.38,34.45,34.34,34.45,201462.0,32.9292,32.9962,32.8909,32.9962,201462.0
2021-04-05 14:00:00,34.45,34.45,34.33,34.41,240662.0,32.9962,32.9962,32.8813,32.9579,240662.0
2021-04-05 15:00:00,34.4,34.46,34.22,34.41,683812.0,32.9483,33.0058,32.7759,32.9579,683812.0
2021-04-06 09:30:00,34.24,34.3,34.02,34.09,382002.0,32.7951,32.8526,32.5844,32.6514,382002.0
2021-04-06 10:00:00,34.1,34.17,33.99,34.08,519352.0,32.661,32.728,32.5556,32.6418,519352.0
2021-04-06 11:00:00,34.07,34.18,34.04,34.1,426702.0,32.6323,32.7376,32.6035,32.661,426702.0
2021-04-06 12:00:00,34.1,34.14,34.04,34.13,295500.0,32.661,32.6993,32.6035,32.6897,295500.0
2021-04-06 13:00:00,34.12,34.13,33.93,34.08,209602.0,32.6802,32.6897,32.4982,32.6418,209602.0
2021-04-06 14:00:00,34.08,34.12,34.02,34.12,190712.0,32.6418,32.6802,32.5844,32.6802,190712.0
2021-04-06 15:00:00,34.12,34.17,34.04,34.16,600498.0,32.6802,32.728,32.6035,32.7185,600498.0
2021-04-07 09:30:00,34.13,34.32,34.01,34.07,515340.0,32.6897,32.8717,32.5748,32.6323,515340.0
2021-04-07 10:00:00,34.07,34.1,33.95,34.01,1166468.0,32.6323,32.661,32.5173,32.5748,1166468.0
2021-04-07 11:00:00,34.02,34.02,33.77,33.84,1258634.0,32.5844,32.5844,32.3449,32.412,1258634.0
2021-04-07 12:00:00,33.84,33.88,33.77,33.83,710158.0,32.412,32.4503,32.3449,32.4024,710158.0
2021-04-07 13:00:00,33.83,33.85,33.73,33.83,636600.0,32.4024,32.4215,32.3066,32.4024,636600.0
2021-04-07 14:00:00,33.84,33.84,33.72,33.75,577410.0,32.412,32.412,32.297,32.3258,577410.0
2021-04-07 15:00:00,33.75,33.79,33.61,33.63,1247722.0,32.3258,32.3641,32.1917,32.2108,1247722.0
2021-04-08 09:30:00,33.85,33.95,33.46,33.55,591770.0,32.4215,32.5173,32.048,32.1342,591770.0
2021-04-08 10:00:00,33.55,33.82,33.54,33.74,1090674.0,32.1342,32.3928,32.1246,32.3162,1090674.0
2021-04-08 11:00:00,33.74,33.93,33.74,33.8,354250.0,32.3162,32.4982,32.3162,32.3737,354250.0
2021-04-08 12:00:00,33.8,33.94,33.72,33.9,528922.0,32.3737,32.5077,32.297,32.4694,528922.0
2021-04-08 13:00:00,33.9,34.02,33.9,33.98,661184.0,32.4694,32.5844,32.4694,32.5461,661184.0
2021-04-08 14:00:00,33.98,34.04,33.96,34.0,517280.0,32.5461,32.6035,32.5269,32.5652,517280.0
2021-04-08 15:00:00,33.99,34.04,33.97,34.04,712936.0,32.5556,32.6035,32.5365,32.6035,712936.0
2021-04-09 09:30:00,34.06,34.11,33.85,33.88,201098.0,32.6227,32.6706,32.4215,32.4503,201098.0
2021-04-09 10:00:00,33.87,34.03,33.85,33.88,376566.0,32.4407,32.594,32.4215,32.4503,376566.0
2021-04-09 11:00:00,33.88,33.97,33.77,33.84,678312.0,32.4503,32.5365,32.3449,32.412,678312.0
2021-04-09 12:00:00,33.84,34.0,33.83,33.98,226118.0,32.412,32.5652,32.4024,32.5461,226118.0
2021-04-09 13:00:00,33.99,34.05,33.97,34.02,204362.0,32.5556,32.6131,32.5365,32.5844,204362.0
2021-04-09 14:00:00,34.02,34.05,33.97,33.98,315884.0,32.5844,32.6131,32.5365,32.5461,315884.0
2021-04-09 15:00:00,33.98,34.26,33.93,34.24,762430.0,32.5461,32.8142,32.4982,32.7951,762430.0
2021-04-12 09:30:00,33.89,34.3,33.88,33.99,639140.0,32.4599,32.8526,32.4503,32.5556,639140.0
2021-04-12 10:00:00,33.98,34.03,33.8,33.91,890504.0,32.5461,32.594,32.3737,32.479,890504.0
2021-04-12 11:00:00,33.92,33.98,33.82,33.92,357606.0,32.4886,32.5461,32.3928,32.4886,357606.0
2021-04-12 12:00:00,33.92,34.1,33.87,34.07,596092.0,32.4886,32.661,32.4407,32.6323,596092.0
2021-04-12 13:00:00,34.08,34.11,33.85,33.85,542014.0,32.6418,32.6706,32.4215,32.4215,542014.0
2021-04-12 14:00:00,33.85,33.89,33.77,33.82,366022.0,32.4215,32.4599,32.3449,32.3928,366022.0
2021-04-12 15:00:00,33.81,33.91,33.79,33.85,1114730.0,32.3832,32.479,32.3641,32.4215,1114730.0
2021-04-13 09:30:00,33.88,33.88,33.54,33.77,336126.0,32.4503,32.4503,32.1246,32.3449,336126.0
2021-04-13 10:00:00,33.76,33.85,33.69,33.83,450096.0,32.3353,32.4215,32.2683,32.4024,450096.0
2021-04-13 11:00:00,33.82,33.84,33.71,33.83,630174.0,32.3928,32.412,32.2875,32.4024,630174.0
2021-04-13 12:00:00,33.83,33.88,33.74,33.84,2404696.0,32.4024,32.4503,32.3162,32.412,2404696.0
2021-04-13 13:00:00,33.84,33.91,33.82,33.87,395924.0,32.412,32.479,32.3928,32.4407,395924.0
2021-04-13 14:00:00,33.87,33.9,33.84,33.87,217508.0,32.4407,32.4694,32.412,32.4407,217508.0
2021-04-13 15:00:00,33.87,33.98,33.85,33.91,1025544.0,32.4407,32.5461,32.4215,32.479,1025544.0
2021-04-14 09:30:00,34.01,34.16,33.78,34.16,237378.0,32.5748,32.7185,32.3545,32.7185,237378.0
2021-04-14 10:00:00,34.16,34.23,33.99,33.99,474396.0,32.7185,32.7855,32.5556,32.5556,474396.0
2021-04-14 11:00:00,33.99,34.08,33.93,33.99,300962.0,32.5556,32.6418,32.4982,32.5556,300962.0
2021-04-14 12:00:00,33.99,34.06,33.95,34.04,273944.0,32.5556,32.6227,32.5173,32.6035,273944.0
2021-04-14 13:00:00,34.04,34.07,33.91,33.93,220016.0,32.6035,32.6323,32.479,32.4982,220016.0
2021-04-14 14:00:00,33.94,34.06,33.86,33.94,655374.0,32.5077,32.6227,32.4311,32.5077,655374.0
2021-04-14 15:00:00,33.93,34.05,33.81,33.88,1511810.0,32.4982,32.6131,32.3832,32.4503,1511810.0
2021-04-15 09:30:00,34.07,34.3,34.03,34.17,438812.0,32.6323,32.8526,32.594,32.728,438812.0
2021-04-15 10:00:00,34.18,34.37,34.07,34.3,433202.0,32.7376,32.9196,32.6323,32.8526,433202.0
2021-04-15 11:00:00,34.31,34.39,34.23,34.26,192608.0,32.8621,32.9388,32.7855,32.8142,192608.0
2021-04-15 12:00:00,34.26,34.27,34.13,34.15,348352.0,32.8142,32.8238,32.6897,32.7089,348352.0
2021-04-15 13:00:00,34.15,34.19,34.05,34.17,272122.0,32.7089,32.7472,32.6131,32.728,272122.0
2021-04-15 14:00:00,34.18,34.23,34.1,34.13,234970.0,32.7376,32.7855,32.661,32.6897,234970.0
2021-04-15 15:00:00,34.13,34.29,34.1,34.27,555900.0,32.6897,32.843,32.661,32.8238,555900.0
2021-04-16 09:30:00,34.42,34.49,34.25,34.3,575060.0,32.9675,33.0345,32.8047,32.8526,575060.0
2021-04-16 10:00:00,34.29,34.38,34.17,34.33,754024.0,32.843,32.9292,32.728,32.8813,754024.0
2021-04-16 11:00:00,34.34,34.36,34.19,34.19,378836.0,32.8909,32.91,32.7472,32.7472,378836.0
2021-04-16 12:00:00,34.19,34.37,34.19,34.28,697944.0,32.7472,32.9196,32.7472,32.8334,697944.0
2021-04-16 13:00:00,34.27,34.37,34.23,34.31,287984.0,32.8238,32.9196,32.7855,32.8621,287984.0
2021-04-16 14:00:00,34.31,34.4,34.31,34.33,424174.0,32.8621,32.9483,32.8621,32.8813,424174.0
2021-04-16 15:00:00,34.33,34.4,34.23,34.24,2045752.0,32.8813,32.9483,32.7855,32.7951,2045752.0
2021-04-19 09:30:00,34.22,34.31,33.83,33.85,417348.0,32.7759,32.8621,32.4024,32.4215,417348.0
2021-04-19 10:00:00,33.88,33.88,33.6,33.72,784182.0,32.4503,32.4503,32.1821,32.297,784182.0
2021-04-19 11:00:00,33.72,33.79,33.6,33.66,238146.0,32.297,32.3641,32.1821,32.2396,238146.0
2021-04-19 12:00:00,33.66,33.78,33.59,33.6,307900.0,32.2396,32.3545,32.1725,32.1821,307900.0
2021-04-19 13:00:00,33.59,33.75,33.57,33.71,299956.0,32.1725,32.3258,32.1534,32.2875,299956.0
2021-04-19 14:00:00,33.71,33.75,33.58,33.75,239180.0,32.2875,32.3258,32.1629,32.3258,239180.0
2021-04-19 15:00:00,33.74,33.78,33.65,33.77,875806.0,32.3162,32.3545,32.23,32.3449,875806.0
2021-04-20 09:30:00,33.62,33.81,33.57,33.72,242344.0,32.2013,32.3832,32.1534,32.297,242344.0
2021-04-20 10:00:00,33.72,33.8,33.42,33.48,272308.0,32.297,32.3737,32.0097,32.0672,272308.0
2021-04-20 11:00:00,33.47,33.48,33.28,33.42,198880.0,32.0576,32.0672,31.8756,32.0097,198880.0
2021-04-20 12:00:00,33.42,33.51,33.36,33.47,147964.0,32.0097,32.0959,31.9522,32.0576,147964.0
2021-04-20 13:00:00,33.46,33.49,33.38,33.43,186648.0,32.048,32.0767,31.9714,32.0193,186648.0
2021-04-20 14:00:00,33.43,33.48,33.31,33.33,174600.0,32.0193,32.0672,31.9043,31.9235,174600.0
2021-04-20 15:00:00,33.33,33.47,33.33,33.41,658690.0,31.9235,32.0576,31.9235,32.0001,658690.0
2021-04-21 09:30:00,33.4,33.67,33.33,33.67,262182.0,31.9905,32.2491,31.9235,32.2491,262182.0
2021-04-21 10:00:00,33.67,33.81,33.61,33.74,280628.0,32.2491,32.3832,32.1917,32.3162,280628.0
2021-04-21 11:00:00,33.73,33.83,33.63,33.83,822216.0,32.3066,32.4024,32.2108,32.4024,822216.0
2021-04-21 12:00:00,33.85,33.9,33.8,33.88,382920.0,32.4215,32.4694,32.3737,32.4503,382920.0
2021-04-21 13:00:00,33.88,33.96,33.87,33.95,382240.0,32.4503,32.5269,32.4407,32.5173,382240.0
2021-04-21 14:00:00,33.95,33.98,33.82,33.84,645260.0,32.5173,32.5461,32.3928,32.412,645260.0
2021-04-21 15:00:00,33.84,33.92,33.81,33.88,1328324.0,32.412,32.4886,32.3832,32.4503,1328324.0
2021-04-22 09:30:00,33.99,34.07,33.72,34.05,507346.0,32.5556,32.6323,32.297,32.6131,507346.0
2021-04-22 10:00:00,34.04,34.04,33.85,33.99,811796.0,32.6035,32.6035,32.4215,32.5556,811796.0
2021-04-22 11:00:00,34.01,34.21,33.99,34.13,510234.0,32.5748,32.7664,32.5556,32.6897,510234.0
2021-04-22 12:00:00,34.13,34.22,34.02,34.19,1057102.0,32.6897,32.7759,32.5844,32.7472,1057102.0
2021-04-22 13:00:00,34.19,34.19,33.76,33.83,503494.0,32.7472,32.7472,32.3353,32.4024,503494.0
2021-04-22 14:00:00,33.83,33.95,33.77,33.92,464632.0,32.4024,32.5173,32.3449,32.4886,464632.0
2021-04-22 15:00:00,33.93,33.97,33.78,33.8,1074658.0,32.4982,32.5365,32.3545,32.3737,1074658.0
2021-04-23 09:30:00,34.0,34.1,33.88,33.92,233778.0,32.5652,32.661,32.4503,32.4886,233778.0
2021-04-23 10:00:00,33.93,34.15,33.91,34.14,464558.0,32.4982,32.7089,32.479,32.6993,464558.0
2021-04-23 11:00:00,34.15,34.26,34.11,34.12,523548.0,32.7089,32.8142,32.6706,32.6802,523548.0
2021-04-23 12:00:00,34.12,34.3,34.07,34.24,730960.0,32.6802,32.8526,32.6323,32.7951,730960.0
2021-04-23 13:00:00,34.24,34.36,34.2,34.29,1414896.0,32.7951,32.91,32.7568,32.843,1414896.0
2021-04-23 14:00:00,34.29,34.38,34.22,34.35,845002.0,32.843,32.9292,32.7759,32.9004,845002.0
2021-04-23 15:00:00,34.35,34.49,34.31,34.4,1320732.0,32.9004,33.0345,32.8621,32.9483,1320732.0
2021-04-26 09:30:00,34.47,34.81,34.41,34.72,425394.0,33.0154,33.341,32.9579,33.2548,425394.0
2021-04-26 10:00:00,34.73,34.8,34.54,34.63,284004.0,33.2644,33.3315,33.0824,33.1686,284004.0
2021-04-26 11:00:00,34.62,34.65,34.48,34.52,205624.0,33.1591,33.1878,33.025,33.0633,205624.0
2021-04-26 12:00:00,34.53,34.55,34.45,34.51,200050.0,33.0729,33.092,32.9962,33.0537,200050.0
2021-04-26 13:00:00,34.51,34.56,34.44,34.54,214926.0,33.0537,33.1016,32.9866,33.0824,214926.0
2021-04-26 14:00:00,34.54,34.58,34.49,34.52,185224.0,33.0824,33.1207,33.0345,33.0633,185224.0
2021-04-26 15:00:00,34.52,34.54,34.41,34.49,1038840.0,33.0633,33.0824,32.9579,33.0345,1038840.0
2021-04-27 09:30:00,34.47,34.65,34.02,34.02,369698.0,33.0154,33.1878,32.5844,32.5844,369698.0
2021-04-27 10:00:00,34.02,34.14,34.01,34.05,346780.0,32.5844,32.6993,32.5748,32.6131,346780.0
2021-04-27 11:00:00,34.05,34.07,33.88,34.02,480102.0,32.6131,32.6323,32.4503,32.5844,480102.0
2021-04-27 12:00:00,34.03,34.15,34.02,34.06,747690.0,32.594,32.7089,32.5844,32.6227,747690.0
2021-04-27 13:00:00,34.06,34.1,33.94,34.06,861112.0,32.6227,32.661,32.5077,32.6227,861112.0
2021-04-27 14:00:00,34.06,34.1,34.04,34.1,470864.0,32.6227,32.661,32.6035,32.661,470864.0
2021-04-27 15:00:00,34.1,34.24,34.08,34.11,1419812.0,32.661,32.7951,32.6418,32.6706,1419812.0
2021-04-28 09:30:00,33.77,34.1,33.46,33.9,909552.0,32.3449,32.661,32.048,32.4694,909552.0
2021-04-28 10:00:00,33.91,34.22,33.88,34.14,1179718.0,32.479,32.7759,32.4503,32.6993,1179718.0
2021-04-28 11:00:00,34.12,34.15,33.92,33.92,572942.0,32.6802,32.7089,32.4886,32.4886,572942.0
2021-04-28 12:00:00,33.92,34.02,33.7,33.73,894644.0,32.4886,32.5844,32.2779,32.3066,894644.0
2021-04-28 13:00:00,33.72,33.73,33.53,33.63,400118.0,32.297,32.3066,32.115,32.2108,400118.0
2021-04-28 14:00:00,33.63,33.88,33.54,33.77,514788.0,32.2108,32.4503,32.1246,32.3449,514788.0
2021-04-28 15:00:00,33.78,33.9,33.63,33.76,2597830.0,32.3545,32.4694,32.2108,32.3353,2597830.0
2021-04-29 09:30:00,34.18,34.39,33.99,34.19,443804.0,32.7376,32.9388,32.5556,32.7472,443804.0
2021-04-29 10:00:00,34.19,34.37,34.13,34.34,485904.0,32.7472,32.9196,32.6897,32.8909,485904.0
2021-04-29 11:00:00,34.34,34.4,34.29,34.29,344526.0,32.8909,32.9483,32.843,32.843,344526.0
2021-04-29 12:00:00,34.29,34.38,34.2,34.37,443462.0,32.843,32.9292,32.7568,32.9196,443462.0
2021-04-29 13:00:00,34.38,34.52,34.28,34.34,705004.0,32.9292,33.0633,32.8334,32.8909,705004.0
2021-04-29 14:00:00,34.35,34.45,34.32,34.41,552680.0,32.9004,32.9962,32.8717,32.9579,552680.0
2021-04-29 15:00:00,34.41,34.43,34.29,34.33,1195758.0,32.9579,32.9771,32.843,32.8813,1195758.0
2021-04-30 09:30:00,33.93,34.09,33.75,34.09,791522.0,32.4982,32.6514,32.3258,32.6514,791522.0
2021-04-30 10:00:00,34.09,34.09,33.63,33.67,637902.0,32.6514,32.6514,32.2108,32.2491,637902.0
2021-04-30 11:00:00,33.66,33.77,33.53,33.74,469542.0,32.2396,32.3449,32.115,32.3162,469542.0
2021-04-30 12:00:00,33.74,33.83,33.71,33.74,333400.0,32.3162,32.4024,32.2875,32.3162,333400.0
2021-04-30 13:00:00,33.73,33.76,33.49,33.5,370152.0,32.3066,32.3353,32.0767,32.0863,370152.0
2021-04-30 14:00:00,33.5,33.62,33.44,33.59,552620.0,32.0863,32.2013,32.0288,32.1725,552620.0
2021-04-30 15:00:00,33.59,33.71,33.55,33.68,1769622.0,32.1725,32.2875,32.1342,32.2587,1769622.0
2021-05-03 09:30:00,34.09,34.16,33.66,33.69,543508.0,32.6514,32.7185,32.2396,32.2683,543508.0
2021-05-03 10:00:00,33.68,33.69,33.35,33.4,625186.0,32.2587,32.2683,31.9426,31.9905,625186.0
2021-05-03 11:00:00,33.4,33.41,33.26,33.32,417082.0,31.9905,32.0001,31.8564,31.9139,417082.0
2021-05-03 12:00:00,33.32,33.4,33.27,33.31,379948.0,31.9139,31.9905,31.866,31.9043,379948.0
2021-05-03 13:00:00,33.32,33.38,33.19,33.34,534290.0,31.9139,31.9714,31.7894,31.9331,534290.0
2021-05-03 14:00:00,33.34,33.35,33.2,33.26,651864.0,31.9331,31.9426,31.799,31.8564,651864.0
2021-05-03 15:00:00,33.25,33.27,33.06,33.13,1861486.0,31.8469,31.866,31.6649,31.7319,1861486.0
2021-05-04 09:30:00,32.95,32.95,32.56,32.57,681738.0,31.5595,31.5595,31.186,31.1956,681738.0
2021-05-04 10:00:00,32.57,32.91,32.54,32.77,597220.0,31.1956,31.5212,31.1668,31.3871,597220.0
2021-05-04 11:00:00,32.77,32.88,32.62,32.85,1817464.0,31.3871,31.4925,31.2435,31.4637,1817464.0
2021-05-04 12:00:00,32.85,33.06,32.84,32.92,637610.0,31.4637,31.6649,31.4542,31.5308,637610.0
2021-05-04 13:00:00,32.92,33.12,32.9,33.01,779272.0,31.5308,31.7224,31.5116,31.617,779272.0
2021-05-04 14:00:00,33.01,33.1,32.98,32.99,687570.0,31.617,31.7032,31.5883,31.5978,687570.0
2021-05-04 15:00:00,32.99,33.05,32.84,33.04,2158228.0,31.5978,31.6553,31.4542,31.6457,2158228.0
2021-05-05 09:30:00,33.35,33.62,33.27,33.29,717820.0,31.9426,32.2013,31.866,31.8852,717820.0
2021-05-05 10:00:00,33.3,33.39,33.13,33.38,800916.0,31.8948,31.981,31.7319,31.9714,800916.0
2021-05-05 11:00:00,33.38,33.6,33.38,33.6,563172.0,31.9714,32.1821,31.9714,32.1821,563172.0
2021-05-05 12:00:00,33.61,33.66,33.43,33.46,666570.0,32.1917,32.2396,32.0193,32.048,666570.0
2021-05-05 13:00:00,33.47,33.65,33.41,33.64,453134.0,32.0576,32.23,32.0001,32.2204,453134.0
2021-05-05 14:00:00,33.65,33.74,33.58,33.68,345958.0,32.23,32.3162,32.1629,32.2587,345958.0
2021-05-05 15:00:00,33.68,33.7,33.42,33.45,1077868.0,32.2587,32.2779,32.0097,32.0384,1077868.0
2021-05-06 09:30:00,33.34,33.49,33.25,33.26,261716.0,31.9331,32.0767,31.8469,31.8564,261716.0
2021-05-06 10:00:00,33.25,33.43,33.12,33.41,408350.0,31.8469,32.0193,31.7224,32.0001,408350.0
2021-05-06 11:00:00,33.38,33.59,33.23,33.54,371436.0,31.9714,32.1725,31.8277,32.1246,371436.0
2021-05-06 12:00:00,33.53,33.56,33.45,33.45,252102.0,32.115,32.1438,32.0384,32.0384,252102.0
2021-05-06 13:00:00,33.45,33.48,33.35,33.37,259230.0,32.0384,32.0672,31.9426,31.9618,259230.0
2021-05-06 14:00:00,33.37,33.38,32.9,33.19,1111100.0,31.9618,31.9714,31.5116,31.7894,1111100.0
2021-05-06 15:00:00,33.19,33.49,33.18,33.47,882118.0,31.7894,32.0767,31.7798,32.0576,882118.0
2021-05-07 09:30:00,33.59,33.91,33.49,33.88,277430.0,32.1725,32.479,32.0767,32.4503,277430.0
2021-05-07 10:00:00,33.88,34.06,33.84,34.04,428676.0,32.4503,32.6227,32.412,32.6035,428676.0
2021-05-07 11:00:00,34.04,34.18,34.04,34.1,722060.0,32.6035,32.7376,32.6035,32.661,722060.0
2021-05-07 12:00:00,34.1,34.13,34.02,34.12,177418.0,32.661,32.6897,32.5844,32.6802,177418.0
2021-05-07 13:00:00,34.11,34.12,33.99,34.03,267758.0,32.6706,32.6802,32.5556,32.594,267758.0
2021-05-07 14:00:00,34.02,34.11,33.97,34.03,263972.0,32.5844,32.6706,32.5365,32.594,263972.0
2021-05-07 15:00:00,34.03,34.1,33.99,34.05,696914.0,32.594,32.661,32.5556,32.6131,696914.0
2021-05-10 09:30:00,34.06,34.17,33.93,34.03,563164.0,32.6227,32.728,32.4982,32.594,563164.0
2021-05-10 10:00:00,34.02,34.13,33.84,33.88,388362.0,32.5844,32.6897,32.412,32.4503,388362.0
2021-05-10 11:00:00,33.88,33.92,33.8,33.87,380504.0,32.4503,32.4886,32.3737,32.4407,380504.0
2021-05-10 12:00:00,33.87,33.97,33.77,33.79,318350.0,32.4407,32.5365,32.3449,32.3641,318350.0
2021-05-10 13:00:00,33.79,33.87,33.76,33.83,246492.0,32.3641,32.4407,32.3353,32.4024,246492.0
2021-05-10 14:00:00,33.83,33.83,33.54,33.6,239930.0,32.4024,32.4024,32.1246,32.1821,239930.0
2021-05-10 15:00:00,33.6,33.7,33.53,33.53,952174.0,32.1821,32.2779,32.115,32.115,952174.0
2021-05-11 09:30:00,32.84,33.02,32.7,32.94,474820.0,31.4542,31.6266,31.3201,31.5499,474820.0
2021-05-11 10:00:00,32.95,33.01,32.6,32.82,620132.0,31.5595,31.617,31.2243,31.435,620132.0
2021-05-11 11:00:00,32.82,33.07,32.71,33.04,397068.0,31.435,31.6745,31.3297,31.6457,397068.0
2021-05-11 12:00:00,33.05,33.08,32.87,32.92,191578.0,31.6553,31.684,31.4829,31.5308,191578.0
2021-05-11 13:00:00,32.91,33.12,32.91,33.07,319090.0,31.5212,31.7224,31.5212,31.6745,319090.0
2021-05-11 14:00:00,33.08,33.15,32.99,33.09,268542.0,31.684,31.7511,31.5978,31.6936,268542.0
2021-05-11 15:00:00,33.09,33.22,32.97,33.16,799332.0,31.6936,31.8181,31.5787,31.7607,799332.0
2021-05-12 09:30:00,32.81,32.93,32.66,32.76,282670.0,31.4254,31.5404,31.2818,31.3775,282670.0
2021-05-12 10:00:00,32.76,32.85,32.56,32.6,426564.0,31.3775,31.4637,31.186,31.2243,426564.0
2021-05-12 11:00:00,32.6,32.65,32.36,32.37,302266.0,31.2243,31.2722,30.9944,31.004,302266.0
2021-05-12 12:00:00,32.37,32.44,32.3,32.4,208512.0,31.004,31.071,30.937,31.0327,208512.0
2021-05-12 13:00:00,32.4,32.51,32.28,32.34,337428.0,31.0327,31.1381,30.9178,30.9753,337428.0
2021-05-12 14:00:00,32.34,32.46,32.26,32.38,274354.0,30.9753,31.0902,30.8986,31.0136,274354.0
2021-05-12 15:00:00,32.38,32.39,32.07,32.09,996372.0,31.0136,31.0232,30.7167,30.7358,996372.0
2021-05-13 09:30:00,32.3,32.74,32.17,32.72,242216.0,30.937,31.3584,30.8124,31.3392,242216.0
2021-05-13 10:00:00,32.72,32.83,32.63,32.74,427896.0,31.3392,31.4446,31.253,31.3584,427896.0
2021-05-13 11:00:00,32.74,32.74,32.46,32.52,262746.0,31.3584,31.3584,31.0902,31.1477,262746.0
2021-05-13 12:00:00,32.52,32.63,32.41,32.43,307328.0,31.1477,31.253,31.0423,31.0615,307328.0
2021-05-13 13:00:00,32.44,32.59,32.39,32.49,310974.0,31.071,31.2147,31.0232,31.1189,310974.0
2021-05-13 14:00:00,32.49,32.79,32.49,32.72,324126.0,31.1189,31.4063,31.1189,31.3392,324126.0
2021-05-13 15:00:00,32.71,32.87,32.63,32.67,664126.0,31.3297,31.4829,31.253,31.2913,664126.0
2021-05-14 09:30:00,32.91,32.97,32.74,32.92,266406.0,31.5212,31.5787,31.3584,31.5308,266406.0
2021-05-14 10:00:00,32.92,33.12,32.78,33.08,386976.0,31.5308,31.7224,31.3967,31.684,386976.0
2021-05-14 11:00:00,33.08,33.13,32.97,33.12,197642.0,31.684,31.7319,31.5787,31.7224,197642.0
2021-05-14 12:00:00,33.12,33.22,33.12,33.2,152666.0,31.7224,31.8181,31.7224,31.799,152666.0
2021-05-14 13:00:00,33.2,33.27,33.17,33.24,161586.0,31.799,31.866,31.7702,31.8373,161586.0
2021-05-14 14:00:00,33.26,33.35,33.24,33.32,198016.0,31.8564,31.9426,31.8373,31.9139,198016.0
2021-05-14 15:00:00,33.32,33.32,33.17,33.17,596046.0,31.9139,31.9139,31.7702,31.7702,596046.0
2021-05-17 09:30:00,33.02,33.19,32.91,32.92,221136.0,31.6266,31.7894,31.5212,31.5308,221136.0
2021-05-17 10:00:00,32.91,33.21,32.87,33.13,386740.0,31.5212,31.8086,31.4829,31.7319,386740.0
2021-05-17 11:00:00,33.15,33.2,33.05,33.16,272168.0,31.7511,31.799,31.6553,31.7607,272168.0
2021-05-17 12:00:00,33.15,33.24,33.13,33.18,217328.0,31.7511,31.8373,31.7319,31.7798,217328.0
2021-05-17 13:00:00,33.18,33.2,33.09,33.16,258782.0,31.7798,31.799,31.6936,31.7607,258782.0
2021-05-17 14:00:00,33.16,33.26,33.13,33.25,160752.0,31.7607,31.8564,31.7319,31.8469,160752.0
2021-05-17 15:00:00,33.24,33.29,33.17,33.27,492676.0,31.8373,31.8852,31.7702,31.866,492676.0
2021-05-18 09:30:00,33.29,33.37,33.13,33.21,263400.0,31.8852,31.9618,31.7319,31.8086,263400.0
2021-05-18 10:00:00,33.2,33.21,32.99,33.11,396476.0,31.799,31.8086,31.5978,31.7128,396476.0
2021-05-18 11:00:00,33.12,33.23,33.09,33.15,334810.0,31.7224,31.8277,31.6936,31.7511,334810.0
2021-05-18 12:00:00,33.15,33.22,33.13,33.15,279922.0,31.7511,31.8181,31.7319,31.7511,279922.0
2021-05-18 13:00:00,33.16,33.2,33.1,33.18,311502.0,31.7607,31.799,31.7032,31.7798,311502.0
2021-05-18 14:00:00,33.18,33.19,32.97,33.08,465880.0,31.7798,31.7894,31.5787,31.684,465880.0
2021-05-18 15:00:00,33.07,33.1,32.84,32.85,906942.0,31.6745,31.7032,31.4542,31.4637,906942.0
2021-05-19 09:30:00,32.42,32.51,32.29,32.47,237496.0,31.0519,31.1381,30.9274,31.0998,237496.0
2021-05-19 10:00:00,32.48,32.62,32.26,32.58,528306.0,31.1094,31.2435,30.8986,31.2051,528306.0
2021-05-19 11:00:00,32.59,32.72,32.49,32.7,491014.0,31.2147,31.3392,31.1189,31.3201,491014.0
2021-05-19 12:00:00,32.7,32.87,32.68,32.85,191320.0,31.3201,31.4829,31.3009,31.4637,191320.0
2021-05-19 13:00:00,32.85,32.95,32.82,32.85,191770.0,31.4637,31.5595,31.435,31.4637,191770.0
2021-05-19 14:00:00,32.85,33.0,32.72,32.79,388904.0,31.4637,31.6074,31.3392,31.4063,388904.0
2021-05-19 15:00:00,32.8,33.01,32.77,32.98,1084586.0,31.4159,31.617,31.3871,31.5883,1084586.0
2021-05-20 09:30:00,33.16,33.21,32.99,33.09,293356.0,31.7607,31.8086,31.5978,31.6936,293356.0
2021-05-20 10:00:00,33.12,33.18,33.0,33.13,302172.0,31.7224,31.7798,31.6074,31.7319,302172.0
2021-05-20 11:00:00,33.13,33.29,33.09,33.24,390878.0,31.7319,31.8852,31.6936,31.8373,390878.0
2021-05-20 12:00:00,33.24,33.26,33.12,33.21,206056.0,31.8373,31.8564,31.7224,31.8086,206056.0
2021-05-20 13:00:00,33.2,33.29,33.17,33.23,188414.0,31.799,31.8852,31.7702,31.8277,188414.0
2021-05-20 14:00:00,33.23,33.33,33.22,33.31,272370.0,31.8277,31.9235,31.8181,31.9043,272370.0
2021-05-20 15:00:00,33.3,33.41,33.27,33.31,708190.0,31.8948,32.0001,31.866,31.9043,708190.0
2021-05-21 09:30:00,33.45,33.62,33.44,33.6,314034.0,32.0384,32.2013,32.0288,32.1821,314034.0
2021-05-21 10:00:00,33.6,33.67,33.34,33.45,300754.0,32.1821,32.2491,31.9331,32.0384,300754.0
2021-05-21 11:00:00,33.45,33.48,33.26,33.26,269926.0,32.0384,32.0672,31.8564,31.8564,269926.0
2021-05-21 12:00:00,33.26,33.31,33.12,33.17,203016.0,31.8564,31.9043,31.7224,31.7702,203016.0
2021-05-21 13:00:00,33.16,33.2,33.01,33.19,526208.0,31.7607,31.799,31.617,31.7894,526208.0
2021-05-21 14:00:00,33.19,33.27,33.0,33.21,457094.0,31.7894,31.866,31.6074,31.8086,457094.0
2021-05-21 15:00:00,33.21,33.24,33.08,33.18,927576.0,31.8086,31.8373,31.684,31.7798,927576.0
2021-05-24 09:30:00,33.45,33.45,33.3,33.38,195906.0,32.0384,32.0384,31.8948,31.9714,195906.0
2021-05-24 10:00:00,33.39,33.55,33.38,33.52,298476.0,31.981,32.1342,31.9714,32.1055,298476.0
2021-05-24 11:00:00,33.52,33.56,33.49,33.5,200886.0,32.1055,32.1438,32.0767,32.0863,200886.0
2021-05-24 12:00:00,33.49,33.49,33.44,33.49,165608.0,32.0767,32.0767,32.0288,32.0767,165608.0
2021-05-24 13:00:00,33.49,33.59,33.49,33.56,213288.0,32.0767,32.1725,32.0767,32.1438,213288.0
2021-05-24 14:00:00,33.56,33.6,33.53,33.57,179360.0,32.1438,32.1821,32.115,32.1534,179360.0
2021-05-24 15:00:00,33.57,33.63,33.52,33.55,759768.0,32.1534,32.2108,32.1055,32.1342,759768.0
2021-05-25 09:30:00,33.67,33.79,33.54,33.55,176586.0,32.2491,32.3641,32.1246,32.1342,176586.0
2021-05-25 10:00:00,33.54,33.73,33.54,33.68,217408.0,32.1246,32.3066,32.1246,32.2587,217408.0
2021-05-25 11:00:00,33.67,33.67,33.53,33.63,212380.0,32.2491,32.2491,32.115,32.2108,212380.0
2021-05-25 12:00:00,33.64,33.66,33.61,33.62,137826.0,32.2204,32.2396,32.1917,32.2013,137826.0
2021-05-25 13:00:00,33.62,33.67,33.57,33.66,173354.0,32.2013,32.2491,32.1534,32.2396,173354.0
2021-05-25 14:00:00,33.67,33.67,33.55,33.57,310498.0,32.2491,32.2491,32.1342,32.1534,310498.0
2021-05-25 15:00:00,33.56,33.56,33.44,33.48,748264.0,32.1438,32.1438,32.0288,32.0672,748264.0
2021-05-26 09:30:00,33.42,33.65,33.37,33.47,242792.0,32.0097,32.23,31.9618,32.0576,242792.0
2021-05-26 10:00:00,33.47,33.62,33.42,33.56,352492.0,32.0576,32.2013,32.0097,32.1438,352492.0
2021-05-26 11:00:00,33.57,33.57,33.46,33.52,224830.0,32.1534,32.1534,32.048,32.1055,224830.0
2021-05-26 12:00:00,33.52,33.59,33.51,33.58,190792.0,32.1055,32.1725,32.0959,32.1629,190792.0
2021-05-26 13:00:00,33.57,33.58,33.51,33.52,302860.0,32.1534,32.1629,32.0959,32.1055,302860.0
2021-05-26 14:00:00,33.53,33.62,33.52,33.57,178718.0,32.115,32.2013,32.1055,32.1534,178718.0
2021-05-26 15:00:00,33.57,33.58,33.49,33.56,551878.0,32.1534,32.1629,32.0767,32.1438,551878.0
2021-05-27 09:30:00,33.73,33.84,33.61,33.78,294254.0,32.3066,32.412,32.1917,32.3545,294254.0
2021-05-27 10:00:00,33.77,33.85,33.72,33.8,337344.0,32.3449,32.4215,32.297,32.3737,337344.0
2021-05-27 11:00:00,33.81,33.83,33.72,33.77,402930.0,32.3832,32.4024,32.297,32.3449,402930.0
2021-05-27 12:00:00,33.77,33.81,33.74,33.74,164762.0,32.3449,32.3832,32.3162,32.3162,164762.0
2021-05-27 13:00:00,33.74,33.76,33.69,33.7,169176.0,32.3162,32.3353,32.2683,32.2779,169176.0
2021-05-27 14:00:00,33.7,33.72,33.65,33.67,178094.0,32.2779,32.297,32.23,32.2491,178094.0
2021-05-27 15:00:00,33.67,33.72,33.59,33.6,969604.0,32.2491,32.297,32.1725,32.1821,969604.0
2021-05-28 09:30:00,33.77,33.85,33.56,33.69,203818.0,32.3449,32.4215,32.1438,32.2683,203818.0
2021-05-28 10:00:00,33.68,33.69,33.5,33.58,207314.0,32.2587,32.2683,32.0863,32.1629,207314.0
2021-05-28 11:00:00,33.58,33.72,33.58,33.7,157036.0,32.1629,32.297,32.1629,32.2779,157036.0
2021-05-28 12:00:00,33.71,33.77,33.67,33.73,194610.0,32.2875,32.3449,32.2491,32.3066,194610.0
2021-05-28 13:00:00,33.73,33.79,33.72,33.73,367492.0,32.3066,32.3641,32.297,32.3066,367492.0
2021-05-28 14:00:00,33.74,33.76,33.7,33.72,400546.0,32.3162,32.3353,32.2779,32.297,400546.0
2021-05-28 15:00:00,33.72,33.74,33.62,33.63,769234.0,32.297,32.3162,32.2013,32.2108,769234.0
2021-06-01 09:30:00,33.9,34.12,33.8,34.02,502658.0,32.4694,32.6802,32.3737,32.5844,502658.0
2021-06-01 10:00:00,34.02,34.04,33.8,33.85,361612.0,32.5844,32.6035,32.3737,32.4215,361612.0
2021-06-01 11:00:00,33.84,33.95,33.82,33.94,210794.0,32.412,32.5173,32.3928,32.5077,210794.0
2021-06-01 12:00:00,33.95,33.95,33.82,33.85,259830.0,32.5173,32.5173,32.3928,32.4215,259830.0
2021-06-01 13:00:00,33.85,33.85,33.77,33.81,260844.0,32.4215,32.4215,32.3449,32.3832,260844.0
2021-06-01 14:00:00,33.81,33.89,33.8,33.84,392006.0,32.3832,32.4599,32.3737,32.412,392006.0
2021-06-01 15:00:00,33.85,33.91,33.78,33.79,720058.0,32.4215,32.479,32.3545,32.3641,720058.0
2021-06-02 09:30:00,33.85,33.94,33.65,33.91,260874.0,32.4215,32.5077,32.23,32.479,260874.0
2021-06-02 10:00:00,33.92,34.09,33.91,34.05,335456.0,32.4886,32.6514,32.479,32.6131,335456.0
2021-06-02 11:00:00,34.05,34.12,34.01,34.08,248930.0,32.6131,32.6802,32.5748,32.6418,248930.0
2021-06-02 12:00:00,34.09,34.09,33.92,33.98,265208.0,32.6514,32.6514,32.4886,32.5461,265208.0
2021-06-02 13:00:00,33.98,34.05,33.94,34.03,347846.0,32.5461,32.6131,32.5077,32.594,347846.0
2021-06-02 14:00:00,34.03,34.07,34.01,34.02,353882.0,32.594,32.6323,32.5748,32.5844,353882.0
2021-06-02 15:00:00,34.02,34.04,33.85,33.88,983634.0,32.5844,32.6035,32.4215,32.4503,983634.0
2021-06-03 09:30:00,33.67,33.71,33.47,33.49,192072.0,32.2491,32.2875,32.0576,32.0767,192072.0
2021-06-03 10:00:00,33.49,33.95,33.47,33.95,348400.0,32.0767,32.5173,32.0576,32.5173,348400.0
2021-06-03 11:00:00,33.94,34.09,33.92,34.09,392880.0,32.5077,32.6514,32.4886,32.6514,392880.0
2021-06-03 12:00:00,34.1,34.1,34.01,34.08,216188.0,32.661,32.661,32.5748,32.6418,216188.0
2021-06-03 13:00:00,34.07,34.12,34.0,34.11,251738.0,32.6323,32.6802,32.5652,32.6706,251738.0
2021-06-03 14:00:00,34.11,34.11,34.01,34.02,284848.0,32.6706,32.6706,32.5748,32.5844,284848.0
2021-06-03 15:00:00,34.02,34.06,33.99,34.02,679970.0,32.5844,32.6227,32.5556,32.5844,679970.0
2021-06-04 09:30:00,34.24,34.41,34.12,34.4,244752.0,32.7951,32.9579,32.6802,32.9483,244752.0
2021-06-04 10:00:00,34.4,34.49,34.33,34.49,245376.0,32.9483,33.0345,32.8813,33.0345,245376.0
2021-06-04 11:00:00,34.49,34.52,34.35,34.35,318542.0,33.0345,33.0633,32.9004,32.9004,318542.0
2021-06-04 12:00:00,34.35,34.42,34.33,34.42,174704.0,32.9004,32.9675,32.8813,32.9675,174704.0
2021-06-04 13:00:00,34.42,34.49,34.41,34.49,169334.0,32.9675,33.0345,32.9579,33.0345,169334.0
2021-06-04 14:00:00,34.48,34.57,34.48,34.57,239404.0,33.025,33.1112,33.025,33.1112,239404.0
2021-06-04 15:00:00,34.57,34.6,34.5,34.59,638828.0,33.1112,33.1399,33.0441,33.1303,638828.0
2021-06-07 09:30:00,34.58,34.67,34.49,34.6,244252.0,33.1207,33.2069,33.0345,33.1399,244252.0
2021-06-07 10:00:00,34.6,34.6,34.34,34.35,260682.0,33.1399,33.1399,32.8909,32.9004,260682.0
2021-06-07 11:00:00,34.35,34.35,34.13,34.15,235274.0,32.9004,32.9004,32.6897,32.7089,235274.0
2021-06-07 12:00:00,34.14,34.18,34.07,34.09,152518.0,32.6993,32.7376,32.6323,32.6514,152518.0
2021-06-07 13:00:00,34.09,34.09,33.98,33.99,192742.0,32.6514,32.6514,32.5461,32.5556,192742.0
2021-06-07 14:00:00,33.98,34.07,33.95,34.05,251800.0,32.5461,32.6323,32.5173,32.6131,251800.0
2021-06-07 15:00:00,34.05,34.13,34.02,34.1,732314.0,32.6131,32.6897,32.5844,32.661,732314.0
2021-06-08 09:30:00,34.27,34.32,34.16,34.2,228518.0,32.8238,32.8717,32.7185,32.7568,228518.0
2021-06-08 10:00:00,34.2,34.21,34.0,34.04,238240.0,32.7568,32.7664,32.5652,32.6035,238240.0
2021-06-08 11:00:00,34.05,34.18,33.96,34.17,171858.0,32.6131,32.7376,32.5269,32.728,171858.0
2021-06-08 12:00:00,34.17,34.26,34.17,34.24,135810.0,32.728,32.8142,32.728,32.7951,135810.0
2021-06-08 13:00:00,34.23,34.24,34.15,34.16,128016.0,32.7855,32.7951,32.7089,32.7185,128016.0
2021-06-08 14:00:00,34.16,34.23,34.13,34.16,166456.0,32.7185,32.7855,32.6897,32.7185,166456.0
2021-06-08 15:00:00,34.16,34.21,34.08,34.09,443328.0,32.7185,32.7664,32.6418,32.6514,443328.0
2021-06-09 09:30:00,34.2,34.2,33.96,33.98,147302.0,32.7568,32.7568,32.5269,32.5461,147302.0
2021-06-09 10:00:00,33.99,34.07,33.97,34.04,148852.0,32.5556,32.6323,32.5365,32.6035,148852.0
2021-06-09 11:00:00,34.04,34.13,34.02,34.04,172566.0,32.6035,32.6897,32.5844,32.6035,172566.0
2021-06-09 12:00:00,34.05,34.09,34.02,34.07,137470.0,32.6131,32.6514,32.5844,32.6323,137470.0
2021-06-09 13:00:00,34.09,34.1,34.02,34.05,111328.0,32.6514,32.661,32.5844,32.6131,111328.0
2021-06-09 14:00:00,34.05,34.08,34.02,34.05,180496.0,32.6131,32.6418,32.5844,32.6131,180496.0
2021-06-09 15:00:00,34.05,34.13,34.0,34.07,935370.0,32.6131,32.6897,32.5652,32.6323,935370.0
2021-06-10 09:30:00,34.27,34.35,34.16,34.34,159694.0,32.8238,32.9004,32.7185,32.8909,159694.0
2021-06-10 10:00:00,34.34,34.37,33.92,33.99,268976.0,32.8909,32.9196,32.4886,32.5556,268976.0
2021-06-10 11:00:00,33.99,34.1,33.96,34.1,140254.0,32.5556,32.661,32.5269,32.661,140254.0
2021-06-10 12:00:00,34.1,34.17,34.09,34.14,148512.0,32.661,32.728,32.6514,32.6993,148512.0
2021-06-10 13:00:00,34.14,34.17,34.09,34.1,156216.0,32.6993,32.728,32.6514,32.661,156216.0
2021-06-10 14:00:00,34.1,34.13,34.07,34.11,318526.0,32.661,32.6897,32.6323,32.6706,318526.0
2021-06-10 15:00:00,34.11,34.16,34.08,34.13,636412.0,32.6706,32.7185,32.6418,32.6897,636412.0
2021-06-11 09:30:00,34.25,34.35,34.12,34.2,369754.0,32.8047,32.9004,32.6802,32.7568,369754.0
2021-06-11 10:00:00,34.2,34.24,34.09,34.13,851114.0,32.7568,32.7951,32.6514,32.6897,851114.0
2021-06-11 11:00:00,34.13,34.19,34.1,34.14,352304.0,32.6897,32.7472,32.661,32.6993,352304.0
2021-06-11 12:00:00,34.14,34.15,33.99,34.04,232520.0,32.6993,32.7089,32.5556,32.6035,232520.0
2021-06-11 13:00:00,34.04,34.09,34.02,34.07,208754.0,32.6035,32.6514,32.5844,32.6323,208754.0
2021-06-11 14:00:00,34.06,34.12,34.06,34.1,293752.0,32.6227,32.6802,32.6227,32.661,293752.0
2021-06-11 15:00:00,34.1,34.25,34.09,34.22,816718.0,32.661,32.8047,32.6514,32.7759,816718.0
2021-06-14 09:30:00,34.17,34.22,34.02,34.05,199486.0,32.728,32.7759,32.5844,32.6131,199486.0
2021-06-14 10:00:00,34.06,34.07,33.96,34.02,212200.0,32.6227,32.6323,32.5269,32.5844,212200.0
2021-06-14 11:00:00,34.03,34.11,33.85,33.91,407178.0,32.594,32.6706,32.4215,32.479,407178.0
2021-06-14 12:00:00,33.91,33.95,33.86,33.88,287218.0,32.479,32.5173,32.4311,32.4503,287218.0
2021-06-14 13:00:00,33.88,33.99,33.87,33.92,158294.0,32.4503,32.5556,32.4407,32.4886,158294.0
2021-06-14 14:00:00,33.92,33.96,33.9,33.95,219184.0,32.4886,32.5269,32.4694,32.5173,219184.0
2021-06-14 15:00:00,33.95,34.16,33.93,34.16,793314.0,32.5173,32.7185,32.4982,32.7185,793314.0
2021-06-15 09:30:00,34.1,34.24,34.1,34.22,216592.0,32.661,32.7951,32.661,32.7759,216592.0
2021-06-15 10:00:00,34.22,34.23,34.1,34.15,274506.0,32.7759,32.7855,32.661,32.7089,274506.0
2021-06-15 11:00:00,34.15,34.24,34.12,34.24,242810.0,32.7089,32.7951,32.6802,32.7951,242810.0
2021-06-15 12:00:00,34.24,34.27,34.2,34.22,233282.0,32.7951,32.8238,32.7568,32.7759,233282.0
2021-06-15 13:00:00,34.23,34.31,34.19,34.29,245028.0,32.7855,32.8621,32.7472,32.843,245028.0
2021-06-15 14:00:00,34.29,34.33,34.24,34.3,200810.0,32.843,32.8813,32.7951,32.8526,200810.0
2021-06-15 15:00:00,34.3,34.31,34.2,34.24,666256.0,32.8526,32.8621,32.7568,32.7951,666256.0
2021-06-16 09:30:00,34.23,34.36,34.15,34.31,237502.0,32.7855,32.91,32.7089,32.8621,237502.0
2021-06-16 10:00:00,34.3,34.38,34.27,34.35,400628.0,32.8526,32.9292,32.8238,32.9004,400628.0
2021-06-16 11:00:00,34.35,34.45,34.31,34.42,506596.0,32.9004,32.9962,32.8621,32.9675,506596.0
2021-06-16 12:00:00,34.43,34.44,34.38,34.43,295954.0,32.9771,32.9866,32.9292,32.9771,295954.0
2021-06-16 13:00:00,34.42,34.43,34.24,34.35,241932.0,32.9675,32.9771,32.7951,32.9004,241932.0
2021-06-16 14:00:00,34.35,34.35,33.92,34.05,621670.0,32.9004,32.9004,32.4886,32.6131,621670.0
2021-06-16 15:00:00,34.04,34.17,33.99,34.11,1328150.0,32.6035,32.728,32.5556,32.6706,1328150.0
2021-06-17 09:30:00,34.07,34.19,34.02,34.08,133908.0,32.6323,32.7472,32.5844,32.6418,133908.0
2021-06-17 10:00:00,34.08,34.13,33.99,34.01,368846.0,32.6418,32.6897,32.5556,32.5748,368846.0
2021-06-17 11:00:00,34.02,34.02,33.77,33.79,671984.0,32.5844,32.5844,32.3449,32.3641,671984.0
2021-06-17 12:00:00,33.77,33.79,33.43,33.51,750696.0,32.3449,32.3641,32.0193,32.0959,750696.0
2021-06-17 13:00:00,33.52,33.69,33.49,33.6,511582.0,32.1055,32.2683,32.0767,32.1821,511582.0
2021-06-17 14:00:00,33.6,33.68,33.54,33.67,747724.0,32.1821,32.2587,32.1246,32.2491,747724.0
2021-06-17 15:00:00,33.68,33.8,33.65,33.71,502038.0,32.2587,32.3737,32.23,32.2875,502038.0
2021-06-18 09:30:00,33.34,33.43,33.22,33.38,715764.0,31.9331,32.0193,31.8181,31.9714,715764.0
2021-06-18 10:00:00,33.35,33.38,33.01,33.04,346674.0,31.9426,31.9714,31.617,31.6457,346674.0
2021-06-18 11:00:00,33.04,33.04,32.92,32.99,444902.0,31.6457,31.6457,31.5308,31.5978,444902.0
2021-06-18 12:00:00,32.99,33.19,32.96,33.17,920856.0,31.5978,31.7894,31.5691,31.7702,920856.0
2021-06-18 13:00:00,33.17,33.2,33.1,33.19,408196.0,31.7702,31.799,31.7032,31.7894,408196.0
2021-06-18 14:00:00,33.18,33.23,33.15,33.21,616670.0,31.7798,31.8277,31.7511,31.8086,616670.0
2021-06-18 15:00:00,33.21,33.33,33.13,33.13,1550128.0,31.8086,31.9235,31.7319,31.7319,1550128.0
2021-06-21 09:30:00,33.25,33.56,33.12,33.52,240868.0,31.9158,32.2133,31.791,32.1749,240868.0
2021-06-21 10:00:00,33.52,33.62,33.48,33.57,392952.0,32.1749,32.2709,32.1365,32.2229,392952.0
2021-06-21 11:00:00,33.57,33.58,33.49,33.54,291238.0,32.2229,32.2325,32.1461,32.1941,291238.0
2021-06-21 12:00:00,33.55,33.56,33.42,33.42,243960.0,32.2037,32.2133,32.0789,32.0789,243960.0
2021-06-21 13:00:00,33.42,33.52,33.4,33.52,345838.0,32.0789,32.1749,32.0597,32.1749,345838.0
2021-06-21 14:00:00,33.52,33.57,33.49,33.55,234250.0,32.1749,32.2229,32.1461,32.2037,234250.0
2021-06-21 15:00:00,33.55,33.59,33.49,33.51,586762.0,32.2037,32.2421,32.1461,32.1653,586762.0
2021-06-22 09:30:00,33.48,33.55,33.33,33.53,1556790.0,32.1365,32.2037,31.9925,32.1845,1556790.0
2021-06-22 10:00:00,33.54,33.79,33.49,33.74,505846.0,32.1941,32.4341,32.1461,32.3861,505846.0
2021-06-22 11:00:00,33.74,33.87,33.73,33.77,495968.0,32.3861,32.5109,32.3765,32.4149,495968.0
2021-06-22 12:00:00,33.78,33.8,33.68,33.69,266350.0,32.4245,32.4437,32.3285,32.3381,266350.0
2021-06-22 13:00:00,33.69,33.74,33.61,33.62,466720.0,32.3381,32.3861,32.2613,32.2709,466720.0
2021-06-22 14:00:00,33.62,33.72,33.56,33.69,334172.0,32.2709,32.3669,32.2133,32.3381,334172.0
2021-06-22 15:00:00,33.7,33.85,33.7,33.77,725822.0,32.3477,32.4917,32.3477,32.4149,725822.0
2021-06-23 09:30:00,33.81,33.85,33.63,33.77,282678.0,32.4533,32.4917,32.2805,32.4149,282678.0
2021-06-23 10:00:00,33.79,33.94,33.78,33.91,259800.0,32.4341,32.5781,32.4245,32.5493,259800.0
2021-06-23 11:00:00,33.92,33.95,33.83,33.93,226448.0,32.5589,32.5877,32.4725,32.5685,226448.0
2021-06-23 12:00:00,33.93,33.99,33.88,33.88,232348.0,32.5685,32.6261,32.5205,32.5205,232348.0
2021-06-23 13:00:00,33.88,33.93,33.87,33.92,148772.0,32.5205,32.5685,32.5109,32.5589,148772.0
2021-06-23 14:00:00,33.92,33.92,33.82,33.85,168172.0,32.5589,32.5589,32.4629,32.4917,168172.0
2021-06-23 15:00:00,33.85,33.89,33.71,33.72,973412.0,32.4917,32.5301,32.3573,32.3669,973412.0
2021-06-24 09:30:00,33.97,33.97,33.83,33.88,178950.0,32.6069,32.6069,32.4725,32.5205,178950.0
2021-06-24 10:00:00,33.88,33.9,33.81,33.81,244210.0,32.5205,32.5397,32.4533,32.4533,244210.0
2021-06-24 11:00:00,33.82,33.84,33.77,33.78,197896.0,32.4629,32.4821,32.4149,32.4245,197896.0
2021-06-24 12:00:00,33.78,33.95,33.76,33.95,220278.0,32.4245,32.5877,32.4053,32.5877,220278.0
2021-06-24 13:00:00,33.95,34.09,33.94,34.08,340646.0,32.5877,32.7221,32.5781,32.7125,340646.0
2021-06-24 14:00:00,34.08,34.1,34.06,34.08,277010.0,32.7125,32.7316,32.6933,32.7125,277010.0
2021-06-24 15:00:00,34.08,34.08,33.99,34.02,761906.0,32.7125,32.7125,32.6261,32.6549,761906.0
2021-06-25 09:30:00,34.13,34.22,34.02,34.12,307252.0,32.7604,32.8468,32.6549,32.7508,307252.0
2021-06-25 10:00:00,34.12,34.21,34.08,34.09,331738.0,32.7508,32.8372,32.7125,32.7221,331738.0
2021-06-25 11:00:00,34.09,34.11,34.04,34.06,316000.0,32.7221,32.7412,32.6741,32.6933,316000.0
2021-06-25 12:00:00,34.07,34.08,33.97,33.99,313400.0,32.7029,32.7125,32.6069,32.6261,313400.0
2021-06-25 13:00:00,33.99,34.05,33.94,34.04,409114.0,32.6261,32.6837,32.5781,32.6741,409114.0
2021-06-25 14:00:00,34.05,34.09,34.02,34.08,275622.0,32.6837,32.7221,32.6549,32.7125,275622.0
2021-06-25 15:00:00,34.08,34.13,33.92,33.97,844228.0,32.7125,32.7604,32.5589,32.6069,844228.0
2021-06-28 09:30:00,34.14,34.14,33.84,33.93,192738.0,32.77,32.77,32.4821,32.5685,192738.0
2021-06-28 10:00:00,33.94,34.09,33.85,34.02,632124.0,32.5781,32.7221,32.4917,32.6549,632124.0
2021-06-28 11:00:00,34.02,34.21,33.98,34.2,598022.0,32.6549,32.8372,32.6165,32.8276,598022.0
2021-06-28 12:00:00,34.2,34.24,34.1,34.11,223740.0,32.8276,32.866,32.7316,32.7412,223740.0
2021-06-28 13:00:00,34.11,34.13,34.05,34.12,223570.0,32.7412,32.7604,32.6837,32.7508,223570.0
2021-06-28 14:00:00,34.12,34.21,34.11,34.16,337322.0,32.7508,32.8372,32.7412,32.7892,337322.0
2021-06-28 15:00:00,34.17,34.22,34.1,34.2,605258.0,32.7988,32.8468,32.7316,32.8276,605258.0
2021-06-29 09:30:00,34.33,34.49,34.23,34.49,302598.0,32.9524,33.106,32.8564,33.106,302598.0
2021-06-29 10:00:00,34.49,34.52,34.36,34.44,330262.0,33.106,33.1348,32.9812,33.058,330262.0
2021-06-29 11:00:00,34.44,34.5,34.44,34.49,379630.0,33.058,33.1156,33.058,33.106,379630.0
2021-06-29 12:00:00,34.49,34.49,34.37,34.37,218942.0,33.106,33.106,32.9908,32.9908,218942.0
2021-06-29 13:00:00,34.38,34.42,34.35,34.38,222646.0,33.0004,33.0388,32.9716,33.0004,222646.0
2021-06-29 14:00:00,34.38,34.41,34.29,34.31,383702.0,33.0004,33.0292,32.914,32.9332,383702.0
2021-06-29 15:00:00,34.31,34.32,34.22,34.25,1138574.0,32.9332,32.9428,32.8468,32.8756,1138574.0
2021-06-30 09:30:00,34.18,34.27,34.04,34.13,161508.0,32.8084,32.8948,32.6741,32.7604,161508.0
2021-06-30 10:00:00,34.14,34.39,34.13,34.37,254944.0,32.77,33.01,32.7604,32.9908,254944.0
2021-06-30 11:00:00,34.37,34.38,34.24,34.24,354638.0,32.9908,33.0004,32.866,32.866,354638.0
2021-06-30 12:00:00,34.24,34.27,34.16,34.23,337184.0,32.866,32.8948,32.7892,32.8564,337184.0
2021-06-30 13:00:00,34.23,34.26,34.19,34.26,248862.0,32.8564,32.8852,32.818,32.8852,248862.0
2021-06-30 14:00:00,34.26,34.26,34.2,34.22,335594.0,32.8852,32.8852,32.8276,32.8468,335594.0
2021-06-30 15:00:00,34.22,34.25,34.19,34.19,1583014.0,32.8468,32.8756,32.818,32.818,1583014.0
2021-07-01 09:30:00,34.24,34.32,34.08,34.21,265954.0,32.866,32.9428,32.7125,32.8372,265954.0
2021-07-01 10:00:00,34.21,34.35,34.15,34.28,484346.0,32.8372,32.9716,32.7796,32.9044,484346.0
2021-07-01 11:00:00,34.28,34.32,34.19,34.21,399090.0,32.9044,32.9428,32.818,32.8372,399090.0
2021-07-01 12:00:00,34.21,34.31,34.15,34.29,406430.0,32.8372,32.9332,32.7796,32.914,406430.0
2021-07-01 13:00:00,34.3,34.38,34.29,34.34,260846.0,32.9236,33.0004,32.914,32.962,260846.0
2021-07-01 14:00:00,34.34,34.41,34.3,34.38,316232.0,32.962,33.0292,32.9236,33.0004,316232.0
2021-07-01 15:00:00,34.38,34.49,34.38,34.49,1002832.0,33.0004,33.106,33.0004,33.106,1002832.0
2021-07-02 09:30:00,34.72,35.09,34.7,34.9,876844.0,33.3268,33.6819,33.3076,33.4995,876844.0
2021-07-02 10:00:00,34.9,35.07,34.86,34.94,618378.0,33.4995,33.6627,33.4612,33.5379,618378.0
2021-07-02 11:00:00,34.94,35.0,34.9,34.94,313444.0,33.5379,33.5955,33.4995,33.5379,313444.0
2021-07-02 12:00:00,34.94,35.01,34.87,34.99,256462.0,33.5379,33.6051,33.4708,33.5859,256462.0
2021-07-02 13:00:00,34.99,35.1,34.99,35.07,278824.0,33.5859,33.6915,33.5859,33.6627,278824.0
2021-07-02 14:00:00,35.07,35.16,35.06,35.09,324518.0,33.6627,33.7491,33.6531,33.6819,324518.0
2021-07-02 15:00:00,35.09,35.1,34.93,34.98,1513790.0,33.6819,33.6915,33.5283,33.5763,1513790.0
2021-07-06 09:30:00,35.0,35.05,34.81,34.85,274640.0,33.5955,33.6435,33.4132,33.4516,274640.0
2021-07-06 10:00:00,34.85,34.88,34.41,34.42,497630.0,33.4516,33.4803,33.0292,33.0388,497630.0
2021-07-06 11:00:00,34.41,34.44,34.31,34.41,303496.0,33.0292,33.058,32.9332,33.0292,303496.0
2021-07-06 12:00:00,34.4,34.4,34.28,34.4,325622.0,33.0196,33.0196,32.9044,33.0196,325622.0
2021-07-06 13:00:00,34.4,34.51,34.39,34.5,325184.0,33.0196,33.1252,33.01,33.1156,325184.0
2021-07-06 14:00:00,34.5,34.54,34.49,34.52,329954.0,33.1156,33.154,33.106,33.1348,329954.0
2021-07-06 15:00:00,34.52,34.69,34.51,34.66,695294.0,33.1348,33.298,33.1252,33.2692,695294.0
2021-07-07 09:30:00,34.71,34.84,34.66,34.72,229734.0,33.3172,33.442,33.2692,33.3268,229734.0
2021-07-07 10:00:00,34.71,34.74,34.38,34.49,286884.0,33.3172,33.346,33.0004,33.106,286884.0
2021-07-07 11:00:00,34.49,34.74,34.45,34.7,354498.0,33.106,33.346,33.0676,33.3076,354498.0
2021-07-07 12:00:00,34.7,34.84,34.7,34.82,264804.0,33.3076,33.442,33.3076,33.4228,264804.0
2021-07-07 13:00:00,34.82,34.82,34.73,34.76,288762.0,33.4228,33.4228,33.3364,33.3652,288762.0
2021-07-07 14:00:00,34.77,34.9,34.76,34.9,284432.0,33.3748,33.4995,33.3652,33.4995,284432.0
2021-07-07 15:00:00,34.9,34.95,34.88,34.91,703872.0,33.4995,33.5475,33.4803,33.5091,703872.0
2021-07-08 09:30:00,34.4,34.43,34.08,34.35,244052.0,33.0196,33.0484,32.7125,32.9716,244052.0
2021-07-08 10:00:00,34.35,34.39,34.22,34.32,478168.0,32.9716,33.01,32.8468,32.9428,478168.0
2021-07-08 11:00:00,34.32,34.59,34.32,34.56,567990.0,32.9428,33.202,32.9428,33.1732,567990.0
2021-07-08 12:00:00,34.57,34.63,34.56,34.6,175850.0,33.1828,33.2404,33.1732,33.2116,175850.0
2021-07-08 13:00:00,34.6,34.6,34.46,34.47,184288.0,33.2116,33.2116,33.0772,33.0868,184288.0
2021-07-08 14:00:00,34.47,34.47,34.34,34.42,288566.0,33.0868,33.0868,32.962,33.0388,288566.0
2021-07-08 15:00:00,34.42,34.56,34.38,34.56,711388.0,33.0388,33.1732,33.0004,33.1732,711388.0
2021-07-09 09:30:00,34.85,35.05,34.6,34.99,279794.0,33.4516,33.6435,33.2116,33.5859,279794.0
2021-07-09 10:00:00,34.99,35.17,34.98,35.13,681464.0,33.5859,33.7587,33.5763,33.7203,681464.0
2021-07-09 11:00:00,35.13,35.19,35.1,35.11,389918.0,33.7203,33.7779,33.6915,33.7011,389918.0
2021-07-09 12:00:00,35.11,35.17,35.06,35.06,247850.0,33.7011,33.7587,33.6531,33.6531,247850.0
2021-07-09 13:00:00,35.07,35.12,35.0,35.11,608648.0,33.6627,33.7107,33.5955,33.7011,608648.0
2021-07-09 14:00:00,35.11,35.13,35.05,35.12,337376.0,33.7011,33.7203,33.6435,33.7107,337376.0
2021-07-09 15:00:00,35.12,35.2,35.12,35.16,596614.0,33.7107,33.7875,33.7107,33.7491,596614.0
2021-07-12 09:30:00,35.23,35.39,35.15,35.26,466062.0,33.8163,33.9699,33.7395,33.8451,466062.0
2021-07-12 10:00:00,35.26,35.38,35.13,35.19,438908.0,33.8451,33.9603,33.7203,33.7779,438908.0
2021-07-12 11:00:00,35.19,35.3,35.15,35.29,462396.0,33.7779,33.8835,33.7395,33.8739,462396.0
2021-07-12 12:00:00,35.29,35.33,35.1,35.11,380042.0,33.8739,33.9123,33.6915,33.7011,380042.0
2021-07-12 13:00:00,35.11,35.17,35.02,35.12,715694.0,33.7011,33.7587,33.6147,33.7107,715694.0
2021-07-12 14:00:00,35.12,35.24,35.12,35.19,451908.0,33.7107,33.8259,33.7107,33.7779,451908.0
2021-07-12 15:00:00,35.19,35.23,35.13,35.19,876808.0,33.7779,33.8163,33.7203,33.7779,876808.0
2021-07-13 09:30:00,34.99,35.17,34.99,35.08,254804.0,33.5859,33.7587,33.5859,33.6723,254804.0
2021-07-13 10:00:00,35.08,35.26,35.04,35.14,573124.0,33.6723,33.8451,33.6339,33.7299,573124.0
2021-07-13 11:00:00,35.13,35.24,35.13,35.24,498574.0,33.7203,33.8259,33.7203,33.8259,498574.0
2021-07-13 12:00:00,35.24,35.3,35.08,35.12,1198570.0,33.8259,33.8835,33.6723,33.7107,1198570.0
2021-07-13 13:00:00,35.13,35.13,35.03,35.09,268894.0,33.7203,33.7203,33.6243,33.6819,268894.0
2021-07-13 14:00:00,35.08,35.11,34.93,35.03,441244.0,33.6723,33.7011,33.5283,33.6243,441244.0
2021-07-13 15:00:00,35.03,35.09,34.95,34.97,781908.0,33.6243,33.6819,33.5475,33.5667,781908.0
2021-07-14 09:30:00,35.3,35.52,35.14,35.17,492880.0,33.8835,34.0947,33.7299,33.7587,492880.0
2021-07-14 10:00:00,35.18,35.2,34.88,34.92,673434.0,33.7683,33.7875,33.4803,33.5187,673434.0
2021-07-14 11:00:00,34.92,34.95,34.81,34.81,434500.0,33.5187,33.5475,33.4132,33.4132,434500.0
2021-07-14 12:00:00,34.81,34.99,34.81,34.89,375924.0,33.4132,33.5859,33.4132,33.4899,375924.0
2021-07-14 13:00:00,34.89,34.95,34.83,34.93,371218.0,33.4899,33.5475,33.4324,33.5283,371218.0
2021-07-14 14:00:00,34.93,35.02,34.91,34.95,477430.0,33.5283,33.6147,33.5091,33.5475,477430.0
2021-07-14 15:00:00,34.96,35.01,34.87,34.93,1310148.0,33.5571,33.6051,33.4708,33.5283,1310148.0
2021-07-15 09:30:00,34.73,34.82,34.56,34.82,257876.0,33.3364,33.4228,33.1732,33.4228,257876.0
2021-07-15 10:00:00,34.82,34.87,34.6,34.66,775754.0,33.4228,33.4708,33.2116,33.2692,775754.0
2021-07-15 11:00:00,34.66,34.73,34.57,34.63,756600.0,33.2692,33.3364,33.1828,33.2404,756600.0
2021-07-15 12:00:00,34.62,34.67,34.54,34.63,447198.0,33.2308,33.2788,33.154,33.2404,447198.0
2021-07-15 13:00:00,34.62,34.63,34.38,34.38,503084.0,33.2308,33.2404,33.0004,33.0004,503084.0
2021-07-15 14:00:00,34.38,34.56,34.37,34.55,469862.0,33.0004,33.1732,32.9908,33.1636,469862.0
2021-07-15 15:00:00,34.55,34.62,34.52,34.55,1235426.0,33.1636,33.2308,33.1348,33.1636,1235426.0
2021-07-16 09:30:00,34.69,34.84,34.48,34.56,480720.0,33.298,33.442,33.0964,33.1732,480720.0
2021-07-16 10:00:00,34.54,34.55,34.34,34.45,795950.0,33.154,33.1636,32.962,33.0676,795950.0
2021-07-16 11:00:00,34.45,34.56,34.37,34.55,667492.0,33.0676,33.1732,32.9908,33.1636,667492.0
2021-07-16 12:00:00,34.55,34.59,34.44,34.45,633058.0,33.1636,33.202,33.058,33.0676,633058.0
2021-07-16 13:00:00,34.45,34.49,34.23,34.24,579106.0,33.0676,33.106,32.8564,32.866,579106.0
2021-07-16 14:00:00,34.24,34.3,34.15,34.18,455872.0,32.866,32.9236,32.7796,32.8084,455872.0
2021-07-16 15:00:00,34.18,34.23,33.95,34.02,1524558.0,32.8084,32.8564,32.5877,32.6549,1524558.0
2021-07-19 09:30:00,33.46,33.7,33.38,33.45,401338.0,32.1173,32.3477,32.0405,32.1077,401338.0
2021-07-19 10:00:00,33.46,33.75,33.38,33.69,769628.0,32.1173,32.3957,32.0405,32.3381,769628.0
2021-07-19 11:00:00,33.7,33.85,33.63,33.83,319254.0,32.3477,32.4917,32.2805,32.4725,319254.0
2021-07-19 12:00:00,33.82,33.82,33.58,33.63,324504.0,32.4629,32.4629,32.2325,32.2805,324504.0
2021-07-19 13:00:00,33.63,33.7,33.58,33.62,446382.0,32.2805,32.3477,32.2325,32.2709,446382.0
2021-07-19 14:00:00,33.63,33.71,33.53,33.55,427892.0,32.2805,32.3573,32.1845,32.2037,427892.0
2021-07-19 15:00:00,33.54,33.75,33.52,33.71,1661682.0,32.1941,32.3957,32.1749,32.3573,1661682.0
2021-07-20 09:30:00,33.9,33.93,33.74,33.91,228440.0,32.5397,32.5685,32.3861,32.5493,228440.0
2021-07-20 10:00:00,33.92,34.16,33.9,34.13,386648.0,32.5589,32.7892,32.5397,32.7604,386648.0
2021-07-20 11:00:00,34.12,34.27,34.07,34.27,248806.0,32.7508,32.8948,32.7029,32.8948,248806.0
2021-07-20 12:00:00,34.27,34.43,34.24,34.41,193242.0,32.8948,33.0484,32.866,33.0292,193242.0
2021-07-20 13:00:00,34.42,34.44,34.22,34.31,291062.0,33.0388,33.058,32.8468,32.9332,291062.0
2021-07-20 14:00:00,34.31,34.44,34.31,34.37,335328.0,32.9332,33.058,32.9332,32.9908,335328.0
2021-07-20 15:00:00,34.38,34.47,34.27,34.31,927772.0,33.0004,33.0868,32.8948,32.9332,927772.0
2021-07-21 09:30:00,34.46,34.97,34.45,34.96,578666.0,33.0772,33.5667,33.0676,33.5571,578666.0
2021-07-21 10:00:00,34.96,34.99,34.77,34.79,676558.0,33.5571,33.5859,33.3748,33.394,676558.0
2021-07-21 11:00:00,34.79,35.02,34.79,34.95,450264.0,33.394,33.6147,33.394,33.5475,450264.0
2021-07-21 12:00:00,34.96,34.99,34.85,34.86,673536.0,33.5571,33.5859,33.4516,33.4612,673536.0
2021-07-21 13:00:00,34.85,35.03,34.85,35.02,492478.0,33.4516,33.6243,33.4516,33.6147,492478.0
2021-07-21 14:00:00,35.02,35.04,34.93,34.98,410774.0,33.6147,33.6339,33.5283,33.5763,410774.0
2021-07-21 15:00:00,34.98,35.1,34.95,35.08,1682578.0,33.5763,33.6915,33.5475,33.6723,1682578.0
2021-07-22 09:30:00,35.17,35.32,34.92,34.94,341732.0,33.7587,33.9027,33.5187,33.5379,341732.0
2021-07-22 10:00:00,34.96,35.11,34.94,34.94,332372.0,33.5571,33.7011,33.5379,33.5379,332372.0
2021-07-22 11:00:00,34.93,34.96,34.87,34.96,498798.0,33.5283,33.5571,33.4708,33.5571,498798.0
2021-07-22 12:00:00,34.96,34.96,34.82,34.92,328596.0,33.5571,33.5571,33.4228,33.5187,328596.0
2021-07-22 13:00:00,34.91,34.98,34.9,34.98,418234.0,33.5091,33.5763,33.4995,33.5763,418234.0
2021-07-22 14:00:00,34.98,35.06,34.97,35.04,532312.0,33.5763,33.6531,33.5667,33.6339,532312.0
2021-07-22 15:00:00,35.04,35.04,34.96,35.02,1138970.0,33.6339,33.6339,33.5571,33.6147,1138970.0
2021-07-23 09:30:00,35.34,35.43,35.17,35.18,214670.0,33.9219,34.0083,33.7587,33.7683,214670.0
2021-07-23 10:00:00,35.19,35.27,35.15,35.26,358008.0,33.7779,33.8547,33.7395,33.8451,358008.0
2021-07-23 11:00:00,35.27,35.45,35.25,35.29,336550.0,33.8547,34.0275,33.8355,33.8739,336550.0
2021-07-23 12:00:00,35.29,35.33,35.24,35.32,296794.0,33.8739,33.9123,33.8259,33.9027,296794.0
2021-07-23 13:00:00,35.32,35.41,35.31,35.36,244200.0,33.9027,33.9891,33.8931,33.9411,244200.0
2021-07-23 14:00:00,35.35,35.42,35.34,35.38,218196.0,33.9315,33.9987,33.9219,33.9603,218196.0
2021-07-23 15:00:00,35.38,35.51,35.32,35.49,903804.0,33.9603,34.0851,33.9027,34.0659,903804.0
2021-07-26 09:30:00,35.42,35.56,35.37,35.42,195068.0,33.9987,34.1331,33.9507,33.9987,195068.0
2021-07-26 10:00:00,35.42,35.42,35.22,35.27,344510.0,33.9987,33.9987,33.8067,33.8547,344510.0
2021-07-26 11:00:00,35.27,35.41,35.23,35.33,484512.0,33.8547,33.9891,33.8163,33.9123,484512.0
2021-07-26 12:00:00,35.33,35.34,35.25,35.27,248304.0,33.9123,33.9219,33.8355,33.8547,248304.0
2021-07-26 13:00:00,35.27,35.37,35.26,35.37,271264.0,33.8547,33.9507,33.8451,33.9507,271264.0
2021-07-26 14:00:00,35.37,35.43,35.34,35.41,371460.0,33.9507,34.0083,33.9219,33.9891,371460.0
2021-07-26 15:00:00,35.41,35.49,35.37,35.37,885924.0,33.9891,34.0659,33.9507,33.9507,885924.0
2021-07-27 09:30:00,35.19,35.27,35.09,35.22,272212.0,33.7779,33.8547,33.6819,33.8067,272212.0
2021-07-27 10:00:00,35.22,35.32,35.1,35.25,690026.0,33.8067,33.9027,33.6915,33.8355,690026.0
2021-07-27 11:00:00,35.24,35.32,35.07,35.09,412396.0,33.8259,33.9027,33.6627,33.6819,412396.0
2021-07-27 12:00:00,35.08,35.08,34.99,35.05,382770.0,33.6723,33.6723,33.5859,33.6435,382770.0
2021-07-27 13:00:00,35.06,35.09,34.89,34.96,839044.0,33.6531,33.6819,33.4899,33.5571,839044.0
2021-07-27 14:00:00,34.96,35.13,34.95,35.12,392594.0,33.5571,33.7203,33.5475,33.7107,392594.0
2021-07-27 15:00:00,35.12,35.21,35.02,35.21,918368.0,33.7107,33.7971,33.6147,33.7971,918368.0
2021-07-28 09:30:00,35.33,35.71,35.21,35.5,520576.0,33.9123,34.277,33.7971,34.0755,520576.0
2021-07-28 10:00:00,35.5,35.8,35.37,35.68,669814.0,34.0755,34.3634,33.9507,34.2482,669814.0
2021-07-28 11:00:00,35.68,35.85,35.67,35.8,879808.0,34.2482,34.4114,34.2386,34.3634,879808.0
2021-07-28 12:00:00,35.79,35.79,35.57,35.67,832756.0,34.3538,34.3538,34.1427,34.2386,832756.0
2021-07-28 13:00:00,35.67,35.69,35.61,35.66,378566.0,34.2386,34.2578,34.1811,34.229,378566.0
2021-07-28 14:00:00,35.67,35.77,35.54,35.54,1305754.0,34.2386,34.3346,34.1139,34.1139,1305754.0
2021-07-28 15:00:00,35.55,35.55,35.35,35.38,1964746.0,34.1235,34.1235,33.9315,33.9603,1964746.0
2021-07-29 09:30:00,35.71,35.92,35.67,35.9,415928.0,34.277,34.4786,34.2386,34.4594,415928.0
2021-07-29 10:00:00,35.92,36.15,35.88,36.13,783190.0,34.4786,34.6994,34.4402,34.6802,783190.0
2021-07-29 11:00:00,36.13,36.15,35.92,35.98,1034596.0,34.6802,34.6994,34.4786,34.5362,1034596.0
2021-07-29 12:00:00,35.98,36.12,35.98,36.06,404024.0,34.5362,34.6706,34.5362,34.613,404024.0
2021-07-29 13:00:00,36.07,36.1,35.93,35.95,470952.0,34.6226,34.6514,34.4882,34.5074,470952.0
2021-07-29 14:00:00,35.95,35.99,35.9,35.93,573872.0,34.5074,34.5458,34.4594,34.4882,573872.0
2021-07-29 15:00:00,35.93,36.06,35.9,35.97,2018938.0,34.4882,34.613,34.4594,34.5266,2018938.0
2021-07-30 09:30:00,35.83,36.04,35.78,35.97,257898.0,34.3922,34.5938,34.3442,34.5266,257898.0
2021-07-30 10:00:00,35.96,36.09,35.9,35.92,401468.0,34.517,34.6418,34.4594,34.4786,401468.0
2021-07-30 11:00:00,35.92,35.95,35.82,35.84,305280.0,34.4786,34.5074,34.3826,34.4018,305280.0
2021-07-30 12:00:00,35.84,36.05,35.83,36.04,337264.0,34.4018,34.6034,34.3922,34.5938,337264.0
2021-07-30 13:00:00,36.05,36.13,36.0,36.13,410014.0,34.6034,34.6802,34.5554,34.6802,410014.0
2021-07-30 14:00:00,36.13,36.27,36.12,36.25,578080.0,34.6802,34.8146,34.6706,34.7954,578080.0
2021-07-30 15:00:00,36.25,36.31,36.21,36.24,1118028.0,34.7954,34.853,34.757,34.7858,1118028.0
2021-08-02 09:30:00,36.43,36.55,36.33,36.35,451844.0,34.9682,35.0833,34.8722,34.8914,451844.0
2021-08-02 10:00:00,36.33,36.44,36.22,36.25,367230.0,34.8722,34.9778,34.7666,34.7954,367230.0
2021-08-02 11:00:00,36.25,36.35,36.18,36.19,286940.0,34.7954,34.8914,34.7282,34.7378,286940.0
2021-08-02 12:00:00,36.19,36.27,36.17,36.22,328246.0,34.7378,34.8146,34.7186,34.7666,328246.0
2021-08-02 13:00:00,36.22,36.29,36.2,36.27,723280.0,34.7666,34.8338,34.7474,34.8146,723280.0
2021-08-02 14:00:00,36.27,36.4,36.26,36.38,549762.0,34.8146,34.9394,34.805,34.9202,549762.0
2021-08-02 15:00:00,36.38,36.4,36.26,36.34,1732078.0,34.9202,34.9394,34.805,34.8818,1732078.0
2021-08-03 09:30:00,36.48,36.79,36.44,36.67,1383500.0,35.0161,35.3137,34.9778,35.1985,1383500.0
2021-08-03 10:00:00,36.67,36.9,36.65,36.74,983166.0,35.1985,35.4193,35.1793,35.2657,983166.0
2021-08-03 11:00:00,36.74,36.91,36.69,36.86,528306.0,35.2657,35.4289,35.2177,35.3809,528306.0
2021-08-03 12:00:00,36.86,36.87,36.77,36.83,353208.0,35.3809,35.3905,35.2945,35.3521,353208.0
2021-08-03 13:00:00,36.83,36.88,36.81,36.84,303058.0,35.3521,35.4001,35.3329,35.3617,303058.0
2021-08-03 14:00:00,36.84,36.99,36.81,36.91,505808.0,35.3617,35.5057,35.3329,35.4289,505808.0
2021-08-03 15:00:00,36.92,36.97,36.85,36.92,1025354.0,35.4385,35.4865,35.3713,35.4385,1025354.0
2021-08-04 09:30:00,36.9,37.02,36.77,36.99,560564.0,35.4193,35.5345,35.2945,35.5057,560564.0
2021-08-04 10:00:00,36.99,37.03,36.77,36.82,321784.0,35.5057,35.5441,35.2945,35.3425,321784.0
2021-08-04 11:00:00,36.82,36.84,36.6,36.64,252692.0,35.3425,35.3617,35.1313,35.1697,252692.0
2021-08-04 12:00:00,36.65,36.78,36.63,36.77,207288.0,35.1793,35.3041,35.1601,35.2945,207288.0
2021-08-04 13:00:00,36.77,36.94,36.77,36.92,325092.0,35.2945,35.4577,35.2945,35.4385,325092.0
2021-08-04 14:00:00,36.92,36.95,36.79,36.85,360546.0,35.4385,35.4673,35.3137,35.3713,360546.0
2021-08-04 15:00:00,36.86,36.87,36.77,36.77,868736.0,35.3809,35.3905,35.2945,35.2945,868736.0
2021-08-05 09:30:00,36.89,36.98,36.84,36.85,165126.0,35.4097,35.4961,35.3617,35.3713,165126.0
2021-08-05 10:00:00,36.83,36.95,36.75,36.95,343600.0,35.3521,35.4673,35.2753,35.4673,343600.0
2021-08-05 11:00:00,36.95,36.95,36.77,36.77,328610.0,35.4673,35.4673,35.2945,35.2945,328610.0
2021-08-05 12:00:00,36.78,36.8,36.67,36.68,205208.0,35.3041,35.3233,35.1985,35.2081,205208.0
2021-08-05 13:00:00,36.68,36.75,36.62,36.74,345328.0,35.2081,35.2753,35.1505,35.2657,345328.0
2021-08-05 14:00:00,36.74,36.75,36.68,36.68,323410.0,35.2657,35.2753,35.2081,35.2081,323410.0
2021-08-05 15:00:00,36.68,36.84,36.64,36.84,821798.0,35.2081,35.3617,35.1697,35.3617,821798.0
2021-08-06 09:30:00,36.87,36.93,36.71,36.77,255692.0,35.3905,35.4481,35.2369,35.2945,255692.0
2021-08-06 10:00:00,36.77,36.91,36.73,36.76,260412.0,35.2945,35.4289,35.2561,35.2849,260412.0
2021-08-06 11:00:00,36.76,36.85,36.74,36.82,302558.0,35.2849,35.3713,35.2657,35.3425,302558.0
2021-08-06 12:00:00,36.82,36.91,36.82,36.91,156894.0,35.3425,35.4289,35.3425,35.4289,156894.0
2021-08-06 13:00:00,36.9,36.92,36.84,36.88,158294.0,35.4193,35.4385,35.3617,35.4001,158294.0
2021-08-06 14:00:00,36.88,36.93,36.76,36.79,341158.0,35.4001,35.4481,35.2849,35.3137,341158.0
2021-08-06 15:00:00,36.79,36.84,36.74,36.81,571614.0,35.3137,35.3617,35.2657,35.3329,571614.0
2021-08-09 09:30:00,36.68,36.83,36.56,36.68,226718.0,35.2081,35.3521,35.0929,35.2081,226718.0
2021-08-09 10:00:00,36.68,36.86,36.63,36.8,277638.0,35.2081,35.3809,35.1601,35.3233,277638.0
2021-08-09 11:00:00,36.8,36.8,36.63,36.77,308138.0,35.3233,35.3233,35.1601,35.2945,308138.0
2021-08-09 12:00:00,36.76,36.79,36.68,36.73,189232.0,35.2849,35.3137,35.2081,35.2561,189232.0
2021-08-09 13:00:00,36.73,36.75,36.69,36.72,132240.0,35.2561,35.2753,35.2177,35.2465,132240.0
2021-08-09 14:00:00,36.73,36.8,36.7,36.7,263418.0,35.2561,35.3233,35.2273,35.2273,263418.0
2021-08-09 15:00:00,36.7,36.76,36.66,36.72,673938.0,35.2273,35.2849,35.1889,35.2465,673938.0
2021-08-10 09:30:00,36.75,36.84,36.59,36.67,213744.0,35.2753,35.3617,35.1217,35.1985,213744.0
2021-08-10 10:00:00,36.67,36.87,36.67,36.73,355184.0,35.1985,35.3905,35.1985,35.2561,355184.0
2021-08-10 11:00:00,36.73,36.82,36.68,36.79,179280.0,35.2561,35.3425,35.2081,35.3137,179280.0
2021-08-10 12:00:00,36.8,36.89,36.79,36.87,249898.0,35.3233,35.4097,35.3137,35.3905,249898.0
2021-08-10 13:00:00,36.86,36.88,36.75,36.81,183616.0,35.3809,35.4001,35.2753,35.3329,183616.0
2021-08-10 14:00:00,36.81,36.85,36.75,36.83,179700.0,35.3329,35.3713,35.2753,35.3521,179700.0
2021-08-10 15:00:00,36.83,36.84,36.74,36.82,387098.0,35.3521,35.3617,35.2657,35.3425,387098.0
2021-08-11 09:30:00,36.74,36.88,36.7,36.82,173344.0,35.2657,35.4001,35.2273,35.3425,173344.0
2021-08-11 10:00:00,36.83,36.85,36.66,36.81,263706.0,35.3521,35.3713,35.1889,35.3329,263706.0
2021-08-11 11:00:00,36.81,36.83,36.71,36.73,232622.0,35.3329,35.3521,35.2369,35.2561,232622.0
2021-08-11 12:00:00,36.73,36.79,36.73,36.75,155902.0,35.2561,35.3137,35.2561,35.2753,155902.0
2021-08-11 13:00:00,36.75,36.83,36.74,36.81,177828.0,35.2753,35.3521,35.2657,35.3329,177828.0
2021-08-11 14:00:00,36.8,36.85,36.79,36.81,193714.0,35.3233,35.3713,35.3137,35.3329,193714.0
2021-08-11 15:00:00,36.81,36.88,36.8,36.86,443892.0,35.3329,35.4001,35.3233,35.3809,443892.0
2021-08-12 09:30:00,36.85,36.91,36.72,36.81,205390.0,35.3713,35.4289,35.2465,35.3329,205390.0
2021-08-12 10:00:00,36.81,36.92,36.77,36.88,228410.0,35.3329,35.4385,35.2945,35.4001,228410.0
2021-08-12 11:00:00,36.88,36.88,36.74,36.74,195380.0,35.4001,35.4001,35.2657,35.2657,195380.0
2021-08-12 12:00:00,36.74,36.85,36.72,36.84,147720.0,35.2657,35.3713,35.2465,35.3617,147720.0
2021-08-12 13:00:00,36.84,36.88,36.8,36.87,163286.0,35.3617,35.4001,35.3233,35.3905,163286.0
2021-08-12 14:00:00,36.87,36.88,36.84,36.87,176760.0,35.3905,35.4001,35.3617,35.3905,176760.0
2021-08-12 15:00:00,36.87,36.99,36.86,36.96,646418.0,35.3905,35.5057,35.3809,35.4769,646418.0
2021-08-13 09:30:00,36.92,37.02,36.87,36.88,131648.0,35.4385,35.5345,35.3905,35.4001,131648.0
2021-08-13 10:00:00,36.88,36.96,36.83,36.93,230700.0,35.4001,35.4769,35.3521,35.4481,230700.0
2021-08-13 11:00:00,36.92,36.99,36.89,36.97,160976.0,35.4385,35.5057,35.4097,35.4865,160976.0
2021-08-13 12:00:00,36.97,37.02,36.94,36.99,148390.0,35.4865,35.5345,35.4577,35.5057,148390.0
2021-08-13 13:00:00,36.99,37.06,36.95,37.0,215006.0,35.5057,35.5729,35.4673,35.5153,215006.0
2021-08-13 14:00:00,37.01,37.02,36.95,36.96,200040.0,35.5249,35.5345,35.4673,35.4769,200040.0
2021-08-13 15:00:00,36.96,37.01,36.94,36.99,435986.0,35.4769,35.5249,35.4577,35.5057,435986.0
2021-08-16 09:30:00,36.95,36.95,36.79,36.88,150662.0,35.4673,35.4673,35.3137,35.4001,150662.0
2021-08-16 10:00:00,36.88,37.07,36.85,37.01,199450.0,35.4001,35.5825,35.3713,35.5249,199450.0
2021-08-16 11:00:00,37.01,37.06,36.99,37.01,368834.0,35.5249,35.5729,35.5057,35.5249,368834.0
2021-08-16 12:00:00,37.02,37.09,37.01,37.07,196762.0,35.5345,35.6017,35.5249,35.5825,196762.0
2021-08-16 13:00:00,37.07,37.09,37.02,37.08,247458.0,35.5825,35.6017,35.5345,35.5921,247458.0
2021-08-16 14:00:00,37.07,37.11,37.05,37.1,188976.0,35.5825,35.6209,35.5633,35.6113,188976.0
2021-08-16 15:00:00,37.09,37.26,37.08,37.25,537652.0,35.6017,35.7648,35.5921,35.7552,537652.0
2021-08-17 09:30:00,37.12,37.12,36.85,36.91,197418.0,35.6305,35.6305,35.3713,35.4289,197418.0
2021-08-17 10:00:00,36.89,37.06,36.85,37.0,341172.0,35.4097,35.5729,35.3713,35.5153,341172.0
2021-08-17 11:00:00,36.99,37.02,36.89,36.92,294464.0,35.5057,35.5345,35.4097,35.4385,294464.0
2021-08-17 12:00:00,36.92,36.94,36.69,36.71,284732.0,35.4385,35.4577,35.2177,35.2369,284732.0
2021-08-17 13:00:00,36.69,36.84,36.69,36.83,316572.0,35.2177,35.3617,35.2177,35.3521,316572.0
2021-08-17 14:00:00,36.83,36.94,36.82,36.92,363486.0,35.3521,35.4577,35.3425,35.4385,363486.0
2021-08-17 15:00:00,36.91,37.06,36.91,37.06,901986.0,35.4289,35.5729,35.4289,35.5729,901986.0
2021-08-18 09:30:00,36.97,37.18,36.88,37.18,206080.0,35.4865,35.6881,35.4001,35.6881,206080.0
2021-08-18 10:00:00,37.16,37.3,37.15,37.21,256464.0,35.6689,35.8032,35.6593,35.7169,256464.0
2021-08-18 11:00:00,37.21,37.26,37.13,37.13,311704.0,35.7169,35.7648,35.6401,35.6401,311704.0
2021-08-18 12:00:00,37.12,37.23,37.12,37.23,304922.0,35.6305,35.736,35.6305,35.736,304922.0
2021-08-18 13:00:00,37.23,37.27,37.22,37.26,332056.0,35.736,35.7744,35.7265,35.7648,332056.0
2021-08-18 14:00:00,37.26,37.32,37.15,37.24,430246.0,35.7648,35.8224,35.6593,35.7456,430246.0
2021-08-18 15:00:00,37.23,37.24,36.94,36.96,1260734.0,35.736,35.7456,35.4577,35.4769,1260734.0
2021-08-19 09:30:00,36.68,36.85,36.52,36.82,208088.0,35.2081,35.3713,35.0545,35.3425,208088.0
2021-08-19 10:00:00,36.81,37.02,36.8,37.02,297408.0,35.3329,35.5345,35.3233,35.5345,297408.0
2021-08-19 11:00:00,37.03,37.13,36.89,37.1,205312.0,35.5441,35.6401,35.4097,35.6113,205312.0
2021-08-19 12:00:00,37.11,37.13,37.0,37.07,315804.0,35.6209,35.6401,35.5153,35.5825,315804.0
2021-08-19 13:00:00,37.06,37.09,36.98,37.02,280450.0,35.5729,35.6017,35.4961,35.5345,280450.0
2021-08-19 14:00:00,37.03,37.09,36.91,37.04,343492.0,35.5441,35.6017,35.4289,35.5537,343492.0
2021-08-19 15:00:00,37.04,37.13,36.99,37.06,1148170.0,35.5537,35.6401,35.5057,35.5729,1148170.0
2021-08-20 09:30:00,37.07,37.26,36.99,37.16,277428.0,35.5825,35.7648,35.5057,35.6689,277428.0
2021-08-20 10:00:00,37.15,37.25,37.07,37.2,322412.0,35.6593,35.7552,35.5825,35.7073,322412.0
2021-08-20 11:00:00,37.18,37.22,37.1,37.13,366784.0,35.6881,35.7265,35.6113,35.6401,366784.0
2021-08-20 12:00:00,37.12,37.26,37.1,37.24,247472.0,35.6305,35.7648,35.6113,35.7456,247472.0
2021-08-20 13:00:00,37.24,37.27,37.15,37.17,349090.0,35.7456,35.7744,35.6593,35.6785,349090.0
2021-08-20 14:00:00,37.17,37.21,37.09,37.12,332044.0,35.6785,35.7169,35.6017,35.6305,332044.0
2021-08-20 15:00:00,37.12,37.28,37.1,37.26,1052124.0,35.6305,35.784,35.6113,35.7648,1052124.0
2021-08-23 09:30:00,37.4,37.48,37.27,37.3,211850.0,35.8992,35.976,35.7744,35.8032,211850.0
2021-08-23 10:00:00,37.29,37.42,37.24,37.4,398616.0,35.7936,35.9184,35.7456,35.8992,398616.0
2021-08-23 11:00:00,37.39,37.48,37.38,37.47,128526.0,35.8896,35.976,35.88,35.9664,128526.0
2021-08-23 12:00:00,37.48,37.51,37.44,37.5,454894.0,35.976,36.0048,35.9376,35.9952,454894.0
2021-08-23 13:00:00,37.51,37.62,37.5,37.61,446376.0,36.0048,36.1104,35.9952,36.1008,446376.0
2021-08-23 14:00:00,37.6,37.7,37.56,37.68,387622.0,36.0912,36.1872,36.0528,36.168,387622.0
2021-08-23 15:00:00,37.68,37.69,37.62,37.63,643600.0,36.168,36.1776,36.1104,36.12,643600.0
2021-08-24 09:30:00,37.7,37.91,37.65,37.88,1263246.0,36.1872,36.3888,36.1392,36.36,1263246.0
2021-08-24 10:00:00,37.88,37.91,37.7,37.78,981422.0,36.36,36.3888,36.1872,36.264,981422.0
2021-08-24 11:00:00,37.78,37.83,37.66,37.69,231258.0,36.264,36.312,36.1488,36.1776,231258.0
2021-08-24 12:00:00,37.69,37.71,37.63,37.67,313052.0,36.1776,36.1968,36.12,36.1584,313052.0
2021-08-24 13:00:00,37.68,37.71,37.65,37.65,230484.0,36.168,36.1968,36.1392,36.1392,230484.0
2021-08-24 14:00:00,37.66,37.7,37.63,37.67,227676.0,36.1488,36.1872,36.12,36.1584,227676.0
2021-08-24 15:00:00,37.67,37.72,37.64,37.67,578526.0,36.1584,36.2064,36.1296,36.1584,578526.0
2021-08-25 09:30:00,37.65,37.79,37.62,37.78,144238.0,36.1392,36.2736,36.1104,36.264,144238.0
2021-08-25 10:00:00,37.79,37.83,37.71,37.78,237114.0,36.2736,36.312,36.1968,36.264,237114.0
2021-08-25 11:00:00,37.77,37.84,37.77,37.83,150882.0,36.2544,36.3216,36.2544,36.312,150882.0
2021-08-25 12:00:00,37.83,37.88,37.79,37.83,107252.0,36.312,36.36,36.2736,36.312,107252.0
2021-08-25 13:00:00,37.83,37.87,37.79,37.83,187778.0,36.312,36.3504,36.2736,36.312,187778.0
2021-08-25 14:00:00,37.83,37.91,37.8,37.91,371022.0,36.312,36.3888,36.2832,36.3888,371022.0
2021-08-25 15:00:00,37.91,37.95,37.87,37.89,649510.0,36.3888,36.4272,36.3504,36.3696,649510.0
2021-08-26 09:30:00,37.95,38.02,37.8,37.97,349384.0,36.4272,36.4943,36.2832,36.4464,349384.0
2021-08-26 10:00:00,37.96,37.98,37.75,37.77,293634.0,36.4368,36.456,36.2352,36.2544,293634.0
2021-08-26 11:00:00,37.77,37.85,37.7,37.8,130922.0,36.2544,36.3312,36.1872,36.2832,130922.0
2021-08-26 12:00:00,37.79,37.89,37.79,37.88,117410.0,36.2736,36.3696,36.2736,36.36,117410.0
2021-08-26 13:00:00,37.88,37.94,37.87,37.92,198840.0,36.36,36.4176,36.3504,36.3984,198840.0
2021-08-26 14:00:00,37.92,37.93,37.76,37.77,246918.0,36.3984,36.408,36.2448,36.2544,246918.0
2021-08-26 15:00:00,37.77,37.86,37.73,37.81,683414.0,36.2544,36.3408,36.216,36.2928,683414.0
2021-08-27 09:30:00,37.97,38.09,37.95,38.08,182624.0,36.4464,36.5615,36.4272,36.5519,182624.0
2021-08-27 10:00:00,38.09,38.27,38.01,38.17,628754.0,36.5615,36.7343,36.4847,36.6383,628754.0
2021-08-27 11:00:00,38.17,38.3,38.17,38.3,331858.0,36.6383,36.7631,36.6383,36.7631,331858.0
2021-08-27 12:00:00,38.29,38.38,38.27,38.33,430186.0,36.7535,36.8399,36.7343,36.7919,430186.0
2021-08-27 13:00:00,38.33,38.38,38.3,38.34,331358.0,36.7919,36.8399,36.7631,36.8015,331358.0
2021-08-27 14:00:00,38.34,38.41,38.32,38.38,463000.0,36.8015,36.8687,36.7823,36.8399,463000.0
2021-08-27 15:00:00,38.38,38.5,38.35,38.38,630544.0,36.8399,36.9551,36.8111,36.8399,630544.0
2021-08-30 09:30:00,38.46,38.59,38.27,38.42,205608.0,36.9167,37.0415,36.7343,36.8783,205608.0
2021-08-30 10:00:00,38.43,38.54,38.4,38.51,247418.0,36.8879,36.9935,36.8591,36.9647,247418.0
2021-08-30 11:00:00,38.51,38.52,38.44,38.52,153570.0,36.9647,36.9743,36.8975,36.9743,153570.0
2021-08-30 12:00:00,38.51,38.63,38.49,38.62,157382.0,36.9647,37.0799,36.9455,37.0703,157382.0
2021-08-30 13:00:00,38.62,38.63,38.52,38.55,116110.0,37.0703,37.0799,36.9743,37.0031,116110.0
2021-08-30 14:00:00,38.54,38.56,38.49,38.54,164720.0,36.9935,37.0127,36.9455,36.9935,164720.0
2021-08-30 15:00:00,38.54,38.54,38.44,38.48,537878.0,36.9935,36.9935,36.8975,36.9359,537878.0
2021-08-31 09:30:00,38.52,38.52,38.16,38.18,200294.0,36.9743,36.9743,36.6287,36.6479,200294.0
2021-08-31 10:00:00,38.17,38.25,38.06,38.17,243734.0,36.6383,36.7151,36.5327,36.6383,243734.0
2021-08-31 11:00:00,38.16,38.31,38.1,38.3,249642.0,36.6287,36.7727,36.5711,36.7631,249642.0
2021-08-31 12:00:00,38.31,38.38,38.3,38.37,170768.0,36.7727,36.8399,36.7631,36.8303,170768.0
2021-08-31 13:00:00,38.37,38.37,38.23,38.27,184832.0,36.8303,36.8303,36.6959,36.7343,184832.0
2021-08-31 14:00:00,38.28,38.32,38.21,38.32,297078.0,36.7439,36.7823,36.6767,36.7823,297078.0
2021-08-31 15:00:00,38.32,38.34,38.21,38.31,689254.0,36.7823,36.8015,36.6767,36.7727,689254.0
2021-09-01 09:30:00,38.34,38.38,38.11,38.11,248414.0,36.8015,36.8399,36.5807,36.5807,248414.0
2021-09-01 10:00:00,38.1,38.27,38.07,38.24,322456.0,36.5711,36.7343,36.5423,36.7055,322456.0
2021-09-01 11:00:00,38.23,38.28,38.17,38.2,304226.0,36.6959,36.7439,36.6383,36.6671,304226.0
2021-09-01 12:00:00,38.2,38.33,38.2,38.31,175618.0,36.6671,36.7919,36.6671,36.7727,175618.0
2021-09-01 13:00:00,38.31,38.31,38.24,38.31,325730.0,36.7727,36.7727,36.7055,36.7727,325730.0
2021-09-01 14:00:00,38.31,38.33,38.24,38.24,234182.0,36.7727,36.7919,36.7055,36.7055,234182.0
2021-09-01 15:00:00,38.24,38.32,38.16,38.18,847176.0,36.7055,36.7823,36.6287,36.6479,847176.0
2021-09-02 09:30:00,38.34,38.34,38.14,38.21,178052.0,36.8015,36.8015,36.6095,36.6767,178052.0
2021-09-02 10:00:00,38.21,38.32,38.17,38.24,181026.0,36.6767,36.7823,36.6383,36.7055,181026.0
2021-09-02 11:00:00,38.24,38.38,38.24,38.24,264484.0,36.7055,36.8399,36.7055,36.7055,264484.0
2021-09-02 12:00:00,38.24,38.27,38.21,38.27,239112.0,36.7055,36.7343,36.6767,36.7343,239112.0
2021-09-02 13:00:00,38.27,38.29,38.21,38.29,252816.0,36.7343,36.7535,36.6767,36.7535,252816.0
2021-09-02 14:00:00,38.29,38.35,38.24,38.35,208156.0,36.7535,36.8111,36.7055,36.8111,208156.0
2021-09-02 15:00:00,38.35,38.44,38.3,38.43,680004.0,36.8111,36.8975,36.7631,36.8879,680004.0
2021-09-03 09:30:00,38.33,38.41,38.28,38.35,184038.0,36.7919,36.8687,36.7439,36.8111,184038.0
2021-09-03 10:00:00,38.35,38.46,38.3,38.4,191378.0,36.8111,36.9167,36.7631,36.8591,191378.0
2021-09-03 11:00:00,38.39,38.51,38.38,38.39,136290.0,36.8495,36.9647,36.8399,36.8495,136290.0
2021-09-03 12:00:00,38.38,38.46,38.36,38.46,119228.0,36.8399,36.9167,36.8207,36.9167,119228.0
2021-09-03 13:00:00,38.46,38.55,38.46,38.51,95596.0,36.9167,37.0031,36.9167,36.9647,95596.0
2021-09-03 14:00:00,38.51,38.54,38.45,38.49,171942.0,36.9647,36.9935,36.9071,36.9455,171942.0
2021-09-03 15:00:00,38.49,38.53,38.44,38.52,502880.0,36.9455,36.9839,36.8975,36.9743,502880.0
2021-09-07 09:30:00,38.42,38.48,38.01,38.27,454772.0,36.8783,36.9359,36.4847,36.7343,454772.0
2021-09-07 10:00:00,38.26,38.29,38.1,38.23,304430.0,36.7247,36.7535,36.5711,36.6959,304430.0
2021-09-07 11:00:00,38.22,38.23,38.08,38.09,172166.0,36.6863,36.6959,36.5519,36.5615,172166.0
2021-09-07 12:00:00,38.09,38.13,38.06,38.13,191606.0,36.5615,36.5999,36.5327,36.5999,191606.0
2021-09-07 13:00:00,38.14,38.2,38.12,38.19,202480.0,36.6095,36.6671,36.5903,36.6575,202480.0
2021-09-07 14:00:00,38.19,38.21,38.07,38.09,195510.0,36.6575,36.6767,36.5423,36.5615,195510.0
2021-09-07 15:00:00,38.09,38.12,37.98,37.99,779656.0,36.5615,36.5903,36.456,36.4656,779656.0
2021-09-08 09:30:00,37.93,37.99,37.62,37.78,207870.0,36.408,36.4656,36.1104,36.264,207870.0
2021-09-08 10:00:00,37.78,37.84,37.49,37.57,365728.0,36.264,36.3216,35.9856,36.0624,365728.0
2021-09-08 11:00:00,37.57,37.71,37.57,37.6,246136.0,36.0624,36.1968,36.0624,36.0912,246136.0
2021-09-08 12:00:00,37.6,37.82,37.6,37.74,206924.0,36.0912,36.3024,36.0912,36.2256,206924.0
2021-09-08 13:00:00,37.74,37.77,37.66,37.74,178846.0,36.2256,36.2544,36.1488,36.2256,178846.0
2021-09-08 14:00:00,37.74,37.81,37.71,37.81,232688.0,36.2256,36.2928,36.1968,36.2928,232688.0
2021-09-08 15:00:00,37.81,37.83,37.72,37.78,971134.0,36.2928,36.312,36.2064,36.264,971134.0
2021-09-09 09:30:00,37.76,37.95,37.73,37.85,201430.0,36.2448,36.4272,36.216,36.3312,201430.0
2021-09-09 10:00:00,37.87,38.02,37.86,37.96,234962.0,36.3504,36.4943,36.3408,36.4368,234962.0
2021-09-09 11:00:00,37.95,38.0,37.85,37.92,277784.0,36.4272,36.4752,36.3312,36.3984,277784.0
2021-09-09 12:00:00,37.92,37.97,37.85,37.85,286200.0,36.3984,36.4464,36.3312,36.3312,286200.0
2021-09-09 13:00:00,37.84,37.88,37.69,37.69,305602.0,36.3216,36.36,36.1776,36.1776,305602.0
2021-09-09 14:00:00,37.69,37.74,37.6,37.74,571390.0,36.1776,36.2256,36.0912,36.2256,571390.0
2021-09-09 15:00:00,37.74,37.76,37.6,37.61,766834.0,36.2256,36.2448,36.0912,36.1008,766834.0
2021-09-10 09:30:00,37.84,38.14,37.78,38.05,276096.0,36.3216,36.6095,36.264,36.5231,276096.0
2021-09-10 10:00:00,38.04,38.1,37.87,37.88,436128.0,36.5135,36.5711,36.3504,36.36,436128.0
2021-09-10 11:00:00,37.88,38.08,37.8,38.08,498962.0,36.36,36.5519,36.2832,36.5519,498962.0
2021-09-10 12:00:00,38.06,38.19,38.04,38.13,222198.0,36.5327,36.6575,36.5135,36.5999,222198.0
2021-09-10 13:00:00,38.14,38.18,38.1,38.12,115472.0,36.6095,36.6479,36.5711,36.5903,115472.0
2021-09-10 14:00:00,38.13,38.13,37.92,37.92,242144.0,36.5999,36.5999,36.3984,36.3984,242144.0
2021-09-10 15:00:00,37.92,37.93,37.66,37.69,559608.0,36.3984,36.408,36.1488,36.1776,559608.0
2021-09-13 09:30:00,37.95,38.06,37.69,37.84,392656.0,36.4272,36.5327,36.1776,36.3216,392656.0
2021-09-13 10:00:00,37.84,37.94,37.62,37.85,705110.0,36.3216,36.4176,36.1104,36.3312,705110.0
2021-09-13 11:00:00,37.85,37.85,37.58,37.66,392232.0,36.3312,36.3312,36.072,36.1488,392232.0
2021-09-13 12:00:00,37.66,37.84,37.63,37.83,352400.0,36.1488,36.3216,36.12,36.312,352400.0
2021-09-13 13:00:00,37.84,37.87,37.63,37.69,229790.0,36.3216,36.3504,36.12,36.1776,229790.0
2021-09-13 14:00:00,37.7,37.81,37.67,37.69,524898.0,36.1872,36.2928,36.1584,36.1776,524898.0
2021-09-13 15:00:00,37.68,38.01,37.6,37.96,1534118.0,36.168,36.4847,36.0912,36.4368,1534118.0
2021-09-14 09:30:00,38.1,38.1,37.72,37.83,293112.0,36.5711,36.5711,36.2064,36.312,293112.0
2021-09-14 10:00:00,37.79,37.82,37.63,37.73,401436.0,36.2736,36.3024,36.12,36.216,401436.0
2021-09-14 11:00:00,37.73,37.92,37.67,37.92,227458.0,36.216,36.3984,36.1584,36.3984,227458.0
2021-09-14 12:00:00,37.92,38.01,37.9,37.91,312326.0,36.3984,36.4847,36.3792,36.3888,312326.0
2021-09-14 13:00:00,37.9,38.05,37.81,37.99,303004.0,36.3792,36.5231,36.2928,36.4656,303004.0
2021-09-14 14:00:00,37.99,38.01,37.74,37.8,278668.0,36.4656,36.4847,36.2256,36.2832,278668.0
2021-09-14 15:00:00,37.8,37.91,37.76,37.87,1072412.0,36.2832,36.3888,36.2448,36.3504,1072412.0
2021-09-15 09:30:00,37.78,38.1,37.78,38.09,290202.0,36.264,36.5711,36.264,36.5615,290202.0
2021-09-15 10:00:00,38.1,38.13,37.95,38.05,332110.0,36.5711,36.5999,36.4272,36.5231,332110.0
2021-09-15 11:00:00,38.05,38.12,38.02,38.06,194444.0,36.5231,36.5903,36.4943,36.5327,194444.0
2021-09-15 12:00:00,38.06,38.18,38.01,38.16,245576.0,36.5327,36.6479,36.4847,36.6287,245576.0
2021-09-15 13:00:00,38.17,38.21,38.14,38.14,286026.0,36.6383,36.6767,36.6095,36.6095,286026.0
2021-09-15 14:00:00,38.14,38.18,38.1,38.13,269226.0,36.6095,36.6479,36.5711,36.5999,269226.0
2021-09-15 15:00:00,38.13,38.22,38.12,38.2,823806.0,36.5999,36.6863,36.5903,36.6671,823806.0
2021-09-16 09:30:00,38.13,38.21,37.94,38.04,245338.0,36.5999,36.6767,36.4176,36.5135,245338.0
2021-09-16 10:00:00,38.06,38.08,37.91,37.96,409542.0,36.5327,36.5519,36.3888,36.4368,409542.0
2021-09-16 11:00:00,37.95,38.09,37.95,38.05,251142.0,36.4272,36.5615,36.4272,36.5231,251142.0
2021-09-16 12:00:00,38.06,38.23,38.01,38.23,241252.0,36.5327,36.6959,36.4847,36.6959,241252.0
2021-09-16 13:00:00,38.23,38.26,38.04,38.16,441956.0,36.6959,36.7247,36.5135,36.6287,441956.0
2021-09-16 14:00:00,38.15,38.38,38.13,38.38,341880.0,36.6191,36.8399,36.5999,36.8399,341880.0
2021-09-16 15:00:00,38.37,38.41,38.23,38.24,784026.0,36.8303,36.8687,36.6959,36.7055,784026.0
2021-09-17 09:30:00,38.06,38.21,37.87,38.01,1011564.0,36.5327,36.6767,36.3504,36.4847,1011564.0
2021-09-17 10:00:00,38.01,38.04,37.8,37.87,755792.0,36.4847,36.5135,36.2832,36.3504,755792.0
2021-09-17 11:00:00,37.87,37.99,37.83,37.91,331590.0,36.3504,36.4656,36.312,36.3888,331590.0
2021-09-17 12:00:00,37.91,38.03,37.9,37.96,345880.0,36.3888,36.5039,36.3792,36.4368,345880.0
2021-09-17 13:00:00,37.97,37.98,37.74,37.81,445454.0,36.4464,36.456,36.2256,36.2928,445454.0
2021-09-17 14:00:00,37.81,37.84,37.71,37.82,661208.0,36.2928,36.3216,36.1968,36.3024,661208.0
2021-09-17 15:00:00,37.82,37.9,37.74,37.85,1473298.0,36.3024,36.3792,36.2256,36.3312,1473298.0
2021-09-20 09:30:00,37.24,37.37,36.95,37.18,310072.0,35.8155,35.9405,35.5366,35.7578,310072.0
2021-09-20 10:00:00,37.17,37.27,37.02,37.12,399970.0,35.7482,35.8444,35.6039,35.7001,399970.0
2021-09-20 11:00:00,37.12,37.19,37.01,37.02,362972.0,35.7001,35.7674,35.5943,35.6039,362972.0
2021-09-20 12:00:00,37.02,37.06,36.91,36.93,432578.0,35.6039,35.6424,35.4981,35.5174,432578.0
2021-09-20 13:00:00,36.93,36.93,36.8,36.92,275626.0,35.5174,35.5174,35.3923,35.5077,275626.0
2021-09-20 14:00:00,36.92,36.94,36.8,36.85,634806.0,35.5077,35.527,35.3923,35.4404,634806.0
2021-09-20 15:00:00,36.85,37.13,36.79,37.1,1366946.0,35.4404,35.7097,35.3827,35.6809,1366946.0
2021-09-21 09:30:00,37.35,37.35,36.98,37.02,276798.0,35.9213,35.9213,35.5654,35.6039,276798.0
2021-09-21 10:00:00,37.05,37.07,36.68,36.74,391756.0,35.6328,35.652,35.2769,35.3346,391756.0
2021-09-21 11:00:00,36.74,37.07,36.71,37.05,279780.0,35.3346,35.652,35.3058,35.6328,279780.0
2021-09-21 12:00:00,37.05,37.18,37.0,37.02,220738.0,35.6328,35.7578,35.5847,35.6039,220738.0
2021-09-21 13:00:00,37.03,37.06,36.88,36.91,334680.0,35.6135,35.6424,35.4693,35.4981,334680.0
2021-09-21 14:00:00,36.92,37.08,36.9,37.01,253964.0,35.5077,35.6616,35.4885,35.5943,253964.0
2021-09-21 15:00:00,37.02,37.12,36.93,36.93,781674.0,35.6039,35.7001,35.5174,35.5174,781674.0
2021-09-22 09:30:00,37.29,38.16,37.24,37.74,775536.0,35.8636,36.7003,35.8155,36.2964,775536.0
2021-09-22 10:00:00,37.74,37.83,37.6,37.7,423144.0,36.2964,36.3829,36.1617,36.2579,423144.0
2021-09-22 11:00:00,37.71,37.77,37.63,37.73,440878.0,36.2675,36.3252,36.1906,36.2868,440878.0
2021-09-22 12:00:00,37.73,37.87,37.71,37.83,185398.0,36.2868,36.4214,36.2675,36.3829,185398.0
2021-09-22 13:00:00,37.83,37.88,37.74,37.8,241870.0,36.3829,36.431,36.2964,36.3541,241870.0
2021-09-22 14:00:00,37.79,37.98,37.7,37.77,455056.0,36.3445,36.5272,36.2579,36.3252,455056.0
2021-09-22 15:00:00,37.76,37.95,37.72,37.78,934992.0,36.3156,36.4983,36.2771,36.3348,934992.0
2021-09-23 09:30:00,37.99,38.42,37.92,38.37,200728.0,36.5368,36.9504,36.4695,36.9023,200728.0
2021-09-23 10:00:00,38.37,38.49,38.3,38.46,377266.0,36.9023,37.0177,36.835,36.9888,377266.0
2021-09-23 11:00:00,38.45,38.48,38.38,38.46,217046.0,36.9792,37.0081,36.9119,36.9888,217046.0
2021-09-23 12:00:00,38.47,38.56,38.45,38.51,264758.0,36.9985,37.085,36.9792,37.0369,264758.0
2021-09-23 13:00:00,38.51,38.61,38.5,38.6,179698.0,37.0369,37.1331,37.0273,37.1235,179698.0
2021-09-23 14:00:00,38.61,38.61,38.51,38.58,397848.0,37.1331,37.1331,37.0369,37.1042,397848.0
2021-09-23 15:00:00,38.58,38.6,38.45,38.51,956390.0,37.1042,37.1235,36.9792,37.0369,956390.0
2021-09-24 09:30:00,38.31,38.68,38.31,38.67,140146.0,36.8446,37.2004,36.8446,37.1908,140146.0
2021-09-24 10:00:00,38.7,38.7,38.47,38.54,180260.0,37.2197,37.2197,36.9985,37.0658,180260.0
2021-09-24 11:00:00,38.54,38.66,38.54,38.63,172520.0,37.0658,37.1812,37.0658,37.1523,172520.0
2021-09-24 12:00:00,38.64,38.71,38.6,38.69,170222.0,37.1619,37.2293,37.1235,37.21,170222.0
2021-09-24 13:00:00,38.69,38.72,38.66,38.67,206532.0,37.21,37.2389,37.1812,37.1908,206532.0
2021-09-24 14:00:00,38.67,38.82,38.67,38.82,374012.0,37.1908,37.3351,37.1908,37.3351,374012.0
2021-09-24 15:00:00,38.82,38.84,38.74,38.74,784366.0,37.3351,37.3543,37.2581,37.2581,784366.0
2021-09-27 09:30:00,38.58,38.74,38.43,38.67,435794.0,37.1042,37.2581,36.96,37.1908,435794.0
2021-09-27 10:00:00,38.66,38.85,38.59,38.72,368012.0,37.1812,37.3639,37.1139,37.2389,368012.0
2021-09-27 11:00:00,38.73,38.73,38.55,38.61,419200.0,37.2485,37.2485,37.0754,37.1331,419200.0
2021-09-27 12:00:00,38.62,38.67,38.57,38.62,253820.0,37.1427,37.1908,37.0946,37.1427,253820.0
2021-09-27 13:00:00,38.62,38.78,38.6,38.77,238410.0,37.1427,37.2966,37.1235,37.287,238410.0
2021-09-27 14:00:00,38.77,38.85,38.75,38.79,309394.0,37.287,37.3639,37.2677,37.3062,309394.0
2021-09-27 15:00:00,38.79,38.81,38.62,38.63,713588.0,37.3062,37.3254,37.1427,37.1523,713588.0
2021-09-28 09:30:00,38.24,38.67,38.19,38.58,842878.0,36.7772,37.1908,36.7292,37.1042,842878.0
2021-09-28 10:00:00,38.55,38.58,38.29,38.45,1035776.0,37.0754,37.1042,36.8253,36.9792,1035776.0
2021-09-28 11:00:00,38.47,38.47,38.11,38.16,936472.0,36.9985,36.9985,36.6522,36.7003,936472.0
2021-09-28 12:00:00,38.16,38.24,38.08,38.1,605606.0,36.7003,36.7772,36.6234,36.6426,605606.0
2021-09-28 13:00:00,38.1,38.24,38.06,38.06,567628.0,36.6426,36.7772,36.6041,36.6041,567628.0
2021-09-28 14:00:00,38.05,38.21,37.96,38.19,464108.0,36.5945,36.7484,36.508,36.7292,464108.0
2021-09-28 15:00:00,38.2,38.21,37.79,37.83,1390698.0,36.7388,36.7484,36.3445,36.3829,1390698.0
2021-09-29 09:30:00,37.95,38.09,37.7,37.8,272968.0,36.4983,36.633,36.2579,36.3541,272968.0
2021-09-29 10:00:00,37.8,37.82,37.27,37.47,2238934.0,36.3541,36.3733,35.8444,36.0367,2238934.0
2021-09-29 11:00:00,37.47,37.48,37.32,37.38,820106.0,36.0367,36.0463,35.8924,35.9501,820106.0
2021-09-29 12:00:00,37.37,37.38,37.21,37.35,527994.0,35.9405,35.9501,35.7866,35.9213,527994.0
2021-09-29 13:00:00,37.35,37.41,37.31,37.39,789446.0,35.9213,35.979,35.8828,35.9598,789446.0
2021-09-29 14:00:00,37.39,37.52,37.37,37.47,621430.0,35.9598,36.0848,35.9405,36.0367,621430.0
2021-09-29 15:00:00,37.47,37.5,37.26,37.27,1685322.0,36.0367,36.0656,35.8347,35.8444,1685322.0
2021-09-30 09:30:00,37.37,37.62,37.35,37.42,326214.0,35.9405,36.181,35.9213,35.9886,326214.0
2021-09-30 10:00:00,37.44,37.5,37.27,37.35,433798.0,36.0079,36.0656,35.8444,35.9213,433798.0
2021-09-30 11:00:00,37.35,37.47,37.07,37.13,346224.0,35.9213,36.0367,35.652,35.7097,346224.0
2021-09-30 12:00:00,37.13,37.14,36.91,37.02,483372.0,35.7097,35.7193,35.4981,35.6039,483372.0
2021-09-30 13:00:00,37.02,37.1,36.84,36.94,536852.0,35.6039,35.6809,35.4308,35.527,536852.0
2021-09-30 14:00:00,36.94,37.2,36.92,37.06,473080.0,35.527,35.777,35.5077,35.6424,473080.0
2021-09-30 15:00:00,37.06,37.13,36.6,36.6,1524972.0,35.6424,35.7097,35.2,35.2,1524972.0
2021-10-01 09:30:00,36.83,36.87,36.52,36.69,359948.0,35.4212,35.4597,35.123,35.2865,359948.0
2021-10-01 10:00:00,36.68,36.77,36.55,36.73,526262.0,35.2769,35.3635,35.1519,35.325,526262.0
2021-10-01 11:00:00,36.73,36.98,36.65,36.96,464648.0,35.325,35.5654,35.2481,35.5462,464648.0
2021-10-01 12:00:00,36.97,37.07,36.94,37.02,266042.0,35.5558,35.652,35.527,35.6039,266042.0
2021-10-01 13:00:00,37.02,37.23,37.01,37.16,513486.0,35.6039,35.8059,35.5943,35.7386,513486.0
2021-10-01 14:00:00,37.16,37.44,37.16,37.4,541862.0,35.7386,36.0079,35.7386,35.9694,541862.0
2021-10-01 15:00:00,37.4,37.51,37.28,37.32,896948.0,35.9694,36.0752,35.854,35.8924,896948.0
2021-10-04 09:30:00,37.09,37.27,37.08,37.14,203058.0,35.6712,35.8444,35.6616,35.7193,203058.0
2021-10-04 10:00:00,37.12,37.18,36.65,36.69,279626.0,35.7001,35.7578,35.2481,35.2865,279626.0
2021-10-04 11:00:00,36.69,36.85,36.59,36.84,270276.0,35.2865,35.4404,35.1904,35.4308,270276.0
2021-10-04 12:00:00,36.83,36.92,36.81,36.9,183568.0,35.4212,35.5077,35.4019,35.4885,183568.0
2021-10-04 13:00:00,36.89,36.98,36.83,36.84,212648.0,35.4789,35.5654,35.4212,35.4308,212648.0
2021-10-04 14:00:00,36.84,36.88,36.72,36.8,228328.0,35.4308,35.4693,35.3154,35.3923,228328.0
2021-10-04 15:00:00,36.79,36.85,36.67,36.77,678572.0,35.3827,35.4404,35.2673,35.3635,678572.0
2021-10-05 09:30:00,36.97,37.07,36.81,36.84,313160.0,35.5558,35.652,35.4019,35.4308,313160.0
2021-10-05 10:00:00,36.85,37.24,36.85,37.22,375582.0,35.4404,35.8155,35.4404,35.7963,375582.0
2021-10-05 11:00:00,37.23,37.43,37.22,37.35,255946.0,35.8059,35.9982,35.7963,35.9213,255946.0
2021-10-05 12:00:00,37.35,37.43,37.3,37.43,226340.0,35.9213,35.9982,35.8732,35.9982,226340.0
2021-10-05 13:00:00,37.43,37.52,37.41,37.49,183682.0,35.9982,36.0848,35.979,36.0559,183682.0
2021-10-05 14:00:00,37.5,37.52,37.44,37.47,273734.0,36.0656,36.0848,36.0079,36.0367,273734.0
2021-10-05 15:00:00,37.47,37.48,37.29,37.29,586106.0,36.0367,36.0463,35.8636,35.8636,586106.0
2021-10-06 09:30:00,36.87,37.18,36.81,36.85,145750.0,35.4597,35.7578,35.4019,35.4404,145750.0
2021-10-06 10:00:00,36.83,36.95,36.63,36.82,291232.0,35.4212,35.5366,35.2288,35.4116,291232.0
2021-10-06 11:00:00,36.84,36.91,36.59,36.85,165048.0,35.4308,35.4981,35.1904,35.4404,165048.0
2021-10-06 12:00:00,36.85,36.96,36.76,36.84,490396.0,35.4404,35.5462,35.3539,35.4308,490396.0
2021-10-06 13:00:00,36.85,37.13,36.79,37.13,203120.0,35.4404,35.7097,35.3827,35.7097,203120.0
2021-10-06 14:00:00,37.18,37.26,37.06,37.06,288012.0,35.7578,35.8347,35.6424,35.6424,288012.0
2021-10-06 15:00:00,37.06,37.29,37.04,37.27,708550.0,35.6424,35.8636,35.6232,35.8444,708550.0
2021-10-07 09:30:00,37.63,37.88,37.63,37.87,166534.0,36.1906,36.431,36.1906,36.4214,166534.0
2021-10-07 10:00:00,37.87,37.97,37.85,37.93,299294.0,36.4214,36.5176,36.4022,36.4791,299294.0
2021-10-07 11:00:00,37.93,38.02,37.9,37.96,119056.0,36.4791,36.5657,36.4503,36.508,119056.0
2021-10-07 12:00:00,37.96,38.02,37.91,38.02,122834.0,36.508,36.5657,36.4599,36.5657,122834.0
2021-10-07 13:00:00,38.02,38.02,37.95,37.97,141844.0,36.5657,36.5657,36.4983,36.5176,141844.0
2021-10-07 14:00:00,37.97,37.99,37.79,37.79,196516.0,36.5176,36.5368,36.3445,36.3445,196516.0
2021-10-07 15:00:00,37.79,37.92,37.77,37.8,449396.0,36.3445,36.4695,36.3252,36.3541,449396.0
2021-10-08 09:30:00,37.88,38.01,37.72,37.77,135194.0,36.431,36.556,36.2771,36.3252,135194.0
2021-10-08 10:00:00,37.76,37.92,37.72,37.85,144420.0,36.3156,36.4695,36.2771,36.4022,144420.0
2021-10-08 11:00:00,37.85,37.93,37.8,37.88,178608.0,36.4022,36.4791,36.3541,36.431,178608.0
2021-10-08 12:00:00,37.88,37.94,37.84,37.88,312234.0,36.431,36.4887,36.3926,36.431,312234.0
2021-10-08 13:00:00,37.88,37.88,37.69,37.74,118894.0,36.431,36.431,36.2483,36.2964,118894.0
2021-10-08 14:00:00,37.74,37.95,37.73,37.93,214372.0,36.2964,36.4983,36.2868,36.4791,214372.0
2021-10-08 15:00:00,37.93,37.96,37.87,37.88,572830.0,36.4791,36.508,36.4214,36.431,572830.0
2021-10-11 09:30:00,37.74,37.93,37.69,37.93,132988.0,36.2964,36.4791,36.2483,36.4791,132988.0
2021-10-11 10:00:00,37.93,37.98,37.84,37.85,168590.0,36.4791,36.5272,36.3926,36.4022,168590.0
2021-10-11 11:00:00,37.85,37.96,37.82,37.95,153162.0,36.4022,36.508,36.3733,36.4983,153162.0
2021-10-11 12:00:00,37.94,37.95,37.77,37.82,135372.0,36.4887,36.4983,36.3252,36.3733,135372.0
2021-10-11 13:00:00,37.83,37.83,37.63,37.69,149380.0,36.3829,36.3829,36.1906,36.2483,149380.0
2021-10-11 14:00:00,37.69,37.77,37.68,37.74,174456.0,36.2483,36.3252,36.2387,36.2964,174456.0
2021-10-11 15:00:00,37.74,37.75,37.52,37.53,565586.0,36.2964,36.306,36.0848,36.0944,565586.0
2021-10-12 09:30:00,37.6,37.72,37.24,37.31,171634.0,36.1617,36.2771,35.8155,35.8828,171634.0
2021-10-12 10:00:00,37.33,37.36,37.07,37.08,278086.0,35.9021,35.9309,35.652,35.6616,278086.0
2021-10-12 11:00:00,37.1,37.37,37.1,37.37,146510.0,35.6809,35.9405,35.6809,35.9405,146510.0
2021-10-12 12:00:00,37.37,37.44,37.2,37.2,213018.0,35.9405,36.0079,35.777,35.777,213018.0
2021-10-12 13:00:00,37.2,37.27,37.1,37.19,375450.0,35.777,35.8444,35.6809,35.7674,375450.0
2021-10-12 14:00:00,37.18,37.32,37.15,37.17,290802.0,35.7578,35.8924,35.7289,35.7482,290802.0
2021-10-12 15:00:00,37.16,37.17,36.93,36.99,722128.0,35.7386,35.7482,35.5174,35.5751,722128.0
2021-10-13 09:30:00,37.01,37.06,36.76,36.82,212742.0,35.5943,35.6424,35.3539,35.4116,212742.0
2021-10-13 10:00:00,36.83,36.97,36.72,36.88,489904.0,35.4212,35.5558,35.3154,35.4693,489904.0
2021-10-13 11:00:00,36.88,37.01,36.83,37.01,823236.0,35.4693,35.5943,35.4212,35.5943,823236.0
2021-10-13 12:00:00,37.01,37.06,36.96,37.06,342788.0,35.5943,35.6424,35.5462,35.6424,342788.0
2021-10-13 13:00:00,37.05,37.14,37.02,37.1,251642.0,35.6328,35.7193,35.6039,35.6809,251642.0
2021-10-13 14:00:00,37.1,37.26,37.08,37.16,390344.0,35.6809,35.8347,35.6616,35.7386,390344.0
2021-10-13 15:00:00,37.16,37.28,37.13,37.22,771594.0,35.7386,35.854,35.7097,35.7963,771594.0
2021-10-14 09:30:00,37.57,37.82,37.46,37.82,244386.0,36.1329,36.3733,36.0271,36.3733,244386.0
2021-10-14 10:00:00,37.84,37.95,37.8,37.9,198578.0,36.3926,36.4983,36.3541,36.4503,198578.0
2021-10-14 11:00:00,37.89,37.95,37.79,37.95,167844.0,36.4406,36.4983,36.3445,36.4983,167844.0
2021-10-14 12:00:00,37.96,38.02,37.92,38.02,141904.0,36.508,36.5657,36.4695,36.5657,141904.0
2021-10-14 13:00:00,38.04,38.04,37.94,38.02,137234.0,36.5849,36.5849,36.4887,36.5657,137234.0
2021-10-14 14:00:00,38.02,38.17,38.02,38.16,162668.0,36.5657,36.7099,36.5657,36.7003,162668.0
2021-10-14 15:00:00,38.17,38.23,38.13,38.22,523926.0,36.7099,36.7676,36.6715,36.758,523926.0
2021-10-15 09:30:00,38.42,38.52,38.26,38.46,355476.0,36.9504,37.0465,36.7965,36.9888,355476.0
2021-10-15 10:00:00,38.45,38.57,38.35,38.5,191496.0,36.9792,37.0946,36.883,37.0273,191496.0
2021-10-15 11:00:00,38.49,38.5,38.29,38.31,180514.0,37.0177,37.0273,36.8253,36.8446,180514.0
2021-10-15 12:00:00,38.3,38.39,38.29,38.36,125312.0,36.835,36.9215,36.8253,36.8927,125312.0
2021-10-15 13:00:00,38.37,38.52,38.35,38.49,140260.0,36.9023,37.0465,36.883,37.0177,140260.0
2021-10-15 14:00:00,38.49,38.56,38.48,38.55,155480.0,37.0177,37.085,37.0081,37.0754,155480.0
2021-10-15 15:00:00,38.55,38.57,38.41,38.53,680976.0,37.0754,37.0946,36.9407,37.0562,680976.0
2021-10-18 09:30:00,38.31,38.52,38.1,38.52,195822.0,36.8446,37.0465,36.6426,37.0465,195822.0
2021-10-18 10:00:00,38.52,38.66,38.47,38.65,217836.0,37.0465,37.1812,36.9985,37.1716,217836.0
2021-10-18 11:00:00,38.66,38.77,38.63,38.76,172652.0,37.1812,37.287,37.1523,37.2774,172652.0
2021-10-18 12:00:00,38.76,38.81,38.67,38.76,171032.0,37.2774,37.3254,37.1908,37.2774,171032.0
2021-10-18 13:00:00,38.76,38.88,38.76,38.84,133218.0,37.2774,37.3928,37.2774,37.3543,133218.0
2021-10-18 14:00:00,38.84,38.84,38.76,38.81,163688.0,37.3543,37.3543,37.2774,37.3254,163688.0
2021-10-18 15:00:00,38.81,38.82,38.72,38.75,900280.0,37.3254,37.3351,37.2389,37.2677,900280.0
2021-10-19 09:30:00,39.0,39.05,38.82,38.9,146736.0,37.5082,37.5563,37.3351,37.412,146736.0
2021-10-19 10:00:00,38.9,39.01,38.84,38.85,148252.0,37.412,37.5178,37.3543,37.3639,148252.0
2021-10-19 11:00:00,38.85,38.95,38.84,38.94,132744.0,37.3639,37.4601,37.3543,37.4505,132744.0
2021-10-19 12:00:00,38.94,39.02,38.93,38.98,94744.0,37.4505,37.5274,37.4409,37.4889,94744.0
2021-10-19 13:00:00,38.98,38.99,38.88,38.88,163422.0,37.4889,37.4986,37.3928,37.3928,163422.0
2021-10-19 14:00:00,38.89,38.91,38.67,38.78,437986.0,37.4024,37.4216,37.1908,37.2966,437986.0
2021-10-19 15:00:00,38.77,38.93,38.76,38.92,427488.0,37.287,37.4409,37.2774,37.4312,427488.0
2021-10-20 09:30:00,38.98,39.06,38.89,38.99,149564.0,37.4889,37.5659,37.4024,37.4986,149564.0
2021-10-20 10:00:00,38.99,39.14,38.93,39.02,221132.0,37.4986,37.6428,37.4409,37.5274,221132.0
2021-10-20 11:00:00,39.02,39.22,39.02,39.21,206384.0,37.5274,37.7198,37.5274,37.7101,206384.0
2021-10-20 12:00:00,39.21,39.24,39.15,39.23,194096.0,37.7101,37.739,37.6524,37.7294,194096.0
2021-10-20 13:00:00,39.23,39.24,39.13,39.24,162898.0,37.7294,37.739,37.6332,37.739,162898.0
2021-10-20 14:00:00,39.24,39.29,39.22,39.27,195534.0,37.739,37.7871,37.7198,37.7679,195534.0
2021-10-20 15:00:00,39.29,39.29,39.11,39.19,507000.0,37.7871,37.7871,37.614,37.6909,507000.0
2021-10-21 09:30:00,39.18,39.36,39.18,39.35,197262.0,37.6813,37.8544,37.6813,37.8448,197262.0
2021-10-21 10:00:00,39.35,39.52,39.32,39.48,260712.0,37.8448,38.0083,37.8159,37.9698,260712.0
2021-10-21 11:00:00,39.48,39.56,39.38,39.42,223574.0,37.9698,38.0468,37.8736,37.9121,223574.0
2021-10-21 12:00:00,39.42,39.51,39.41,39.42,177354.0,37.9121,37.9987,37.9025,37.9121,177354.0
2021-10-21 13:00:00,39.42,39.52,39.4,39.46,154334.0,37.9121,38.0083,37.8929,37.9506,154334.0
2021-10-21 14:00:00,39.47,39.58,39.46,39.58,212924.0,37.9602,38.066,37.9506,38.066,212924.0
2021-10-21 15:00:00,39.59,39.87,39.58,39.74,1019812.0,38.0756,38.3449,38.066,38.2199,1019812.0
2021-10-22 09:30:00,39.75,40.03,39.7,39.98,200740.0,38.2295,38.4988,38.1814,38.4507,200740.0
2021-10-22 10:00:00,39.99,40.06,39.92,39.93,231774.0,38.4603,38.5276,38.393,38.4026,231774.0
2021-10-22 11:00:00,39.93,39.97,39.52,39.62,238948.0,38.4026,38.4411,38.0083,38.1045,238948.0
2021-10-22 12:00:00,39.61,39.76,39.58,39.71,159362.0,38.0948,38.2391,38.066,38.191,159362.0
2021-10-22 13:00:00,39.69,39.74,39.63,39.67,131104.0,38.1718,38.2199,38.1141,38.1525,131104.0
2021-10-22 14:00:00,39.68,39.84,39.66,39.71,159204.0,38.1622,38.316,38.1429,38.191,159204.0
2021-10-22 15:00:00,39.7,39.72,39.6,39.65,596342.0,38.1814,38.2006,38.0852,38.1333,596342.0
2021-10-25 09:30:00,39.71,39.79,39.53,39.57,231126.0,38.191,38.268,38.0179,38.0564,231126.0
2021-10-25 10:00:00,39.57,39.67,39.36,39.58,430054.0,38.0564,38.1525,37.8544,38.066,430054.0
2021-10-25 11:00:00,39.57,39.72,39.56,39.67,371510.0,38.0564,38.2006,38.0468,38.1525,371510.0
2021-10-25 12:00:00,39.67,39.79,39.66,39.68,252972.0,38.1525,38.268,38.1429,38.1622,252972.0
2021-10-25 13:00:00,39.69,39.8,39.68,39.73,109760.0,38.1718,38.2776,38.1622,38.2103,109760.0
2021-10-25 14:00:00,39.72,39.72,39.6,39.62,165350.0,38.2006,38.2006,38.0852,38.1045,165350.0
2021-10-25 15:00:00,39.63,39.63,39.49,39.58,579758.0,38.1141,38.1141,37.9794,38.066,579758.0
2021-10-26 09:30:00,39.61,39.69,39.38,39.43,201706.0,38.0948,38.1718,37.8736,37.9217,201706.0
2021-10-26 10:00:00,39.4,39.6,39.36,39.52,341888.0,37.8929,38.0852,37.8544,38.0083,341888.0
2021-10-26 11:00:00,39.52,39.59,39.45,39.55,297388.0,38.0083,38.0756,37.941,38.0371,297388.0
2021-10-26 12:00:00,39.56,39.58,39.42,39.45,392206.0,38.0468,38.066,37.9121,37.941,392206.0
2021-10-26 13:00:00,39.46,39.56,39.41,39.52,258662.0,37.9506,38.0468,37.9025,38.0083,258662.0
2021-10-26 14:00:00,39.52,39.63,39.45,39.52,232502.0,38.0083,38.1141,37.941,38.0083,232502.0
2021-10-26 15:00:00,39.52,39.57,39.38,39.38,863814.0,38.0083,38.0564,37.8736,37.8736,863814.0
2021-10-27 09:30:00,38.6,38.96,38.31,38.69,611002.0,37.1235,37.4697,36.8446,37.21,611002.0
2021-10-27 10:00:00,38.67,38.7,37.99,38.0,487228.0,37.1908,37.2197,36.5368,36.5464,487228.0
2021-10-27 11:00:00,38.0,38.41,37.99,38.35,358388.0,36.5464,36.9407,36.5368,36.883,358388.0
2021-10-27 12:00:00,38.35,38.6,38.33,38.6,227188.0,36.883,37.1235,36.8638,37.1235,227188.0
2021-10-27 13:00:00,38.59,38.71,38.25,38.26,474256.0,37.1139,37.2293,36.7869,36.7965,474256.0
2021-10-27 14:00:00,38.26,38.37,38.17,38.29,812062.0,36.7965,36.9023,36.7099,36.8253,812062.0
2021-10-27 15:00:00,38.3,38.33,37.81,37.87,1439618.0,36.835,36.8638,36.3637,36.4214,1439618.0
2021-10-28 09:30:00,38.15,38.41,38.05,38.31,311396.0,36.6907,36.9407,36.5945,36.8446,311396.0
2021-10-28 10:00:00,38.31,38.4,38.04,38.18,339846.0,36.8446,36.9311,36.5849,36.7195,339846.0
2021-10-28 11:00:00,38.17,38.22,37.67,37.78,482952.0,36.7099,36.758,36.2291,36.3348,482952.0
2021-10-28 12:00:00,37.77,37.96,37.74,37.82,1051532.0,36.3252,36.508,36.2964,36.3733,1051532.0
2021-10-28 13:00:00,37.82,38.17,37.74,38.13,832784.0,36.3733,36.7099,36.2964,36.6715,832784.0
2021-10-28 14:00:00,38.13,38.17,38.06,38.1,665666.0,36.6715,36.7099,36.6041,36.6426,665666.0
2021-10-28 15:00:00,38.1,38.32,38.07,38.31,1309198.0,36.6426,36.8542,36.6138,36.8446,1309198.0
2021-10-29 09:30:00,38.15,38.59,38.1,38.43,191230.0,36.6907,37.1139,36.6426,36.96,191230.0
2021-10-29 10:00:00,38.42,38.59,38.35,38.53,397772.0,36.9504,37.1139,36.883,37.0562,397772.0
2021-10-29 11:00:00,38.53,38.63,38.38,38.43,209028.0,37.0562,37.1523,36.9119,36.96,209028.0
2021-10-29 12:00:00,38.42,38.46,38.37,38.38,195532.0,36.9504,36.9888,36.9023,36.9119,195532.0
2021-10-29 13:00:00,38.37,38.38,38.32,38.35,165864.0,36.9023,36.9119,36.8542,36.883,165864.0
2021-10-29 14:00:00,38.35,38.37,38.19,38.24,226878.0,36.883,36.9023,36.7292,36.7772,226878.0
2021-10-29 15:00:00,38.24,38.44,38.13,38.4,718916.0,36.7772,36.9696,36.6715,36.9311,718916.0
2021-11-01 09:30:00,38.46,38.83,38.39,38.6,304116.0,36.9888,37.3447,36.9215,37.1235,304116.0
2021-11-01 10:00:00,38.63,38.76,38.35,38.35,281832.0,37.1523,37.2774,36.883,36.883,281832.0
2021-11-01 11:00:00,38.35,38.44,38.3,38.41,233744.0,36.883,36.9696,36.835,36.9407,233744.0
2021-11-01 12:00:00,38.39,38.49,38.3,38.49,405600.0,36.9215,37.0177,36.835,37.0177,405600.0
2021-11-01 13:00:00,38.48,38.6,38.43,38.44,295318.0,37.0081,37.1235,36.96,36.9696,295318.0
2021-11-01 14:00:00,38.45,38.47,38.34,38.39,263788.0,36.9792,36.9985,36.8734,36.9215,263788.0
2021-11-01 15:00:00,38.38,38.49,38.37,38.48,842686.0,36.9119,37.0177,36.9023,37.0081,842686.0
2021-11-02 09:30:00,38.46,38.94,38.46,38.91,177222.0,36.9888,37.4505,36.9888,37.4216,177222.0
2021-11-02 10:00:00,38.92,39.26,38.85,39.26,353368.0,37.4312,37.7582,37.3639,37.7582,353368.0
2021-11-02 11:00:00,39.26,39.35,39.13,39.16,385506.0,37.7582,37.8448,37.6332,37.6621,385506.0
2021-11-02 12:00:00,39.16,39.27,39.12,39.22,191552.0,37.6621,37.7679,37.6236,37.7198,191552.0
2021-11-02 13:00:00,39.22,39.23,39.02,39.08,247458.0,37.7198,37.7294,37.5274,37.5851,247458.0
2021-11-02 14:00:00,39.07,39.08,38.84,38.9,505226.0,37.5755,37.5851,37.3543,37.412,505226.0
2021-11-02 15:00:00,38.9,38.98,38.9,38.93,705234.0,37.412,37.4889,37.412,37.4409,705234.0
2021-11-03 09:30:00,38.79,38.9,38.51,38.66,160286.0,37.3062,37.412,37.0369,37.1812,160286.0
2021-11-03 10:00:00,38.66,38.88,38.48,38.88,198922.0,37.1812,37.3928,37.0081,37.3928,198922.0
2021-11-03 11:00:00,38.88,38.88,38.72,38.8,120432.0,37.3928,37.3928,37.2389,37.3158,120432.0
2021-11-03 12:00:00,38.77,38.85,38.77,38.83,149088.0,37.287,37.3639,37.287,37.3447,149088.0
2021-11-03 13:00:00,38.83,38.97,38.81,38.96,141966.0,37.3447,37.4793,37.3254,37.4697,141966.0
2021-11-03 14:00:00,38.95,39.24,38.92,39.23,224992.0,37.4601,37.739,37.4312,37.7294,224992.0
2021-11-03 15:00:00,39.22,39.26,39.15,39.18,544672.0,37.7198,37.7582,37.6524,37.6813,544672.0
2021-11-04 09:30:00,39.36,39.43,39.13,39.35,121656.0,37.8544,37.9217,37.6332,37.8448,121656.0
2021-11-04 10:00:00,39.34,39.41,39.08,39.27,249532.0,37.8352,37.9025,37.5851,37.7679,249532.0
2021-11-04 11:00:00,39.25,39.32,39.15,39.3,118980.0,37.7486,37.8159,37.6524,37.7967,118980.0
2021-11-04 12:00:00,39.29,39.3,39.21,39.28,136778.0,37.7871,37.7967,37.7101,37.7775,136778.0
2021-11-04 13:00:00,39.29,39.45,39.23,39.44,217526.0,37.7871,37.941,37.7294,37.9313,217526.0
2021-11-04 14:00:00,39.44,39.54,39.38,39.48,335716.0,37.9313,38.0275,37.8736,37.9698,335716.0
2021-11-04 15:00:00,39.47,39.57,39.45,39.57,597308.0,37.9602,38.0564,37.941,38.0564,597308.0
2021-11-05 09:30:00,40.0,40.34,39.88,40.34,449562.0,38.4699,38.7969,38.3545,38.7969,449562.0
2021-11-05 10:00:00,40.34,40.57,40.34,40.57,432606.0,38.7969,39.0181,38.7969,39.0181,432606.0
2021-11-05 11:00:00,40.59,40.67,40.54,40.56,307288.0,39.0374,39.1143,38.9893,39.0085,307288.0
2021-11-05 12:00:00,40.55,40.63,40.41,40.55,322910.0,38.9989,39.0758,38.8642,38.9989,322910.0
2021-11-05 13:00:00,40.56,40.59,40.32,40.49,239542.0,39.0085,39.0374,38.7777,38.9412,239542.0
2021-11-05 14:00:00,40.49,40.61,40.49,40.54,289086.0,38.9412,39.0566,38.9412,38.9893,289086.0
2021-11-05 15:00:00,40.55,40.77,40.48,40.72,919574.0,38.9989,39.2105,38.9316,39.1624,919574.0
2021-11-08 09:30:00,41.0,41.17,40.65,40.7,243906.0,39.4317,39.5952,39.0951,39.1432,243906.0
2021-11-08 10:00:00,40.71,40.93,40.62,40.89,381516.0,39.1528,39.3644,39.0662,39.3259,381516.0
2021-11-08 11:00:00,40.88,41.1,40.8,41.06,363898.0,39.3163,39.5278,39.2393,39.4894,363898.0
2021-11-08 12:00:00,41.05,41.08,40.93,41.04,254632.0,39.4798,39.5086,39.3644,39.4701,254632.0
2021-11-08 13:00:00,41.04,41.06,40.89,40.92,423988.0,39.4701,39.4894,39.3259,39.3547,423988.0
2021-11-08 14:00:00,40.92,40.94,40.79,40.85,494638.0,39.3547,39.374,39.2297,39.2874,494638.0
2021-11-08 15:00:00,40.84,40.87,40.7,40.83,1097328.0,39.2778,39.3066,39.1432,39.2682,1097328.0
2021-11-09 09:30:00,40.88,40.99,40.71,40.74,312414.0,39.3163,39.4221,39.1528,39.1816,312414.0
2021-11-09 10:00:00,40.74,41.01,40.7,40.93,249650.0,39.1816,39.4413,39.1432,39.3644,249650.0
2021-11-09 11:00:00,40.93,40.99,40.88,40.93,118464.0,39.3644,39.4221,39.3163,39.3644,118464.0
2021-11-09 12:00:00,40.93,40.99,40.87,40.95,143874.0,39.3644,39.4221,39.3066,39.3836,143874.0
2021-11-09 13:00:00,40.97,41.01,40.89,40.93,264318.0,39.4028,39.4413,39.3259,39.3644,264318.0
2021-11-09 14:00:00,40.92,41.02,40.9,41.02,263144.0,39.3547,39.4509,39.3355,39.4509,263144.0
2021-11-09 15:00:00,41.02,41.16,40.99,41.15,702162.0,39.4509,39.5856,39.4221,39.5759,702162.0
2021-11-10 09:30:00,40.88,41.16,40.88,41.1,186270.0,39.3163,39.5856,39.3163,39.5278,186270.0
2021-11-10 10:00:00,41.1,41.17,41.05,41.1,174842.0,39.5278,39.5952,39.4798,39.5278,174842.0
2021-11-10 11:00:00,41.09,41.28,41.07,41.11,285816.0,39.5182,39.701,39.499,39.5375,285816.0
2021-11-10 12:00:00,41.12,41.14,40.91,40.95,172854.0,39.5471,39.5663,39.3451,39.3836,172854.0
2021-11-10 13:00:00,40.95,40.97,40.8,40.94,372366.0,39.3836,39.4028,39.2393,39.374,372366.0
2021-11-10 14:00:00,40.92,41.06,40.88,41.04,443372.0,39.3547,39.4894,39.3163,39.4701,443372.0
2021-11-10 15:00:00,41.04,41.19,41.02,41.15,978812.0,39.4701,39.6144,39.4509,39.5759,978812.0
2021-11-11 09:30:00,41.22,41.49,40.96,41.42,172056.0,39.6433,39.9029,39.3932,39.8356,172056.0
2021-11-11 10:00:00,41.38,41.4,41.2,41.2,240516.0,39.7971,39.8164,39.624,39.624,240516.0
2021-11-11 11:00:00,41.2,41.24,41.05,41.21,408080.0,39.624,39.6625,39.4798,39.6336,408080.0
2021-11-11 12:00:00,41.22,41.41,41.2,41.38,597220.0,39.6433,39.826,39.624,39.7971,597220.0
2021-11-11 13:00:00,41.38,41.38,41.25,41.34,160258.0,39.7971,39.7971,39.6721,39.7587,160258.0
2021-11-11 14:00:00,41.33,41.47,41.32,41.41,233546.0,39.7491,39.8837,39.7394,39.826,233546.0
2021-11-11 15:00:00,41.41,41.59,41.37,41.41,886958.0,39.826,39.9991,39.7875,39.826,886958.0
2021-11-12 09:30:00,41.58,41.67,41.31,41.49,231400.0,39.9895,40.076,39.7298,39.9029,231400.0
2021-11-12 10:00:00,41.47,41.84,41.45,41.84,494316.0,39.8837,40.2395,39.8645,40.2395,494316.0
2021-11-12 11:00:00,41.85,42.01,41.85,41.97,298784.0,40.2492,40.403,40.2492,40.3646,298784.0
2021-11-12 12:00:00,41.98,42.01,41.9,41.96,182562.0,40.3742,40.403,40.2972,40.355,182562.0
2021-11-12 13:00:00,41.96,42.08,41.93,42.06,199670.0,40.355,40.4704,40.3261,40.4511,199670.0
2021-11-12 14:00:00,42.06,42.09,41.99,42.08,213274.0,40.4511,40.48,40.3838,40.4704,213274.0
2021-11-12 15:00:00,42.08,42.2,42.01,42.01,753866.0,40.4704,40.5858,40.403,40.403,753866.0
2021-11-15 09:30:00,42.02,42.21,41.79,42.02,289644.0,40.4127,40.5954,40.1915,40.4127,289644.0
2021-11-15 10:00:00,42.02,42.16,41.91,42.11,250618.0,40.4127,40.5473,40.3069,40.4992,250618.0
2021-11-15 11:00:00,42.11,42.2,42.05,42.15,239118.0,40.4992,40.5858,40.4415,40.5377,239118.0
2021-11-15 12:00:00,42.16,42.24,42.08,42.23,301896.0,40.5473,40.6242,40.4704,40.6146,301896.0
2021-11-15 13:00:00,42.24,42.37,42.21,42.27,401244.0,40.6242,40.7493,40.5954,40.6531,401244.0
2021-11-15 14:00:00,42.27,42.45,42.16,42.39,857664.0,40.6531,40.8262,40.5473,40.7685,857664.0
2021-11-15 15:00:00,42.4,42.5,42.36,42.49,1275390.0,40.7781,40.8743,40.7397,40.8647,1275390.0
2021-11-16 09:30:00,42.35,42.59,42.29,42.38,390576.0,40.73,40.9609,40.6723,40.7589,390576.0
2021-11-16 10:00:00,42.4,42.56,42.34,42.5,373392.0,40.7781,40.932,40.7204,40.8743,373392.0
2021-11-16 11:00:00,42.5,42.73,42.5,42.72,315638.0,40.8743,41.0955,40.8743,41.0859,315638.0
2021-11-16 12:00:00,42.71,42.81,42.6,42.73,257116.0,41.0763,41.1724,40.9705,41.0955,257116.0
2021-11-16 13:00:00,42.73,42.79,42.42,42.53,885082.0,41.0955,41.1532,40.7974,40.9031,885082.0
2021-11-16 14:00:00,42.53,42.75,42.53,42.71,646148.0,40.9031,41.1147,40.9031,41.0763,646148.0
2021-11-16 15:00:00,42.71,42.75,42.49,42.53,1189772.0,41.0763,41.1147,40.8647,40.9031,1189772.0
2021-11-17 09:30:00,42.47,42.6,42.24,42.32,212140.0,40.8454,40.9705,40.6242,40.7012,212140.0
2021-11-17 10:00:00,42.3,42.63,42.22,42.5,208778.0,40.6819,40.9993,40.605,40.8743,208778.0
2021-11-17 11:00:00,42.52,42.52,42.34,42.42,231322.0,40.8935,40.8935,40.7204,40.7974,231322.0
2021-11-17 12:00:00,42.42,42.46,42.27,42.42,199868.0,40.7974,40.8358,40.6531,40.7974,199868.0
2021-11-17 13:00:00,42.42,42.43,42.27,42.32,237730.0,40.7974,40.807,40.6531,40.7012,237730.0
2021-11-17 14:00:00,42.32,42.36,42.24,42.31,197670.0,40.7012,40.7397,40.6242,40.6916,197670.0
2021-11-17 15:00:00,42.31,42.52,42.31,42.46,687626.0,40.6916,40.8935,40.6916,40.8358,687626.0
2021-11-18 09:30:00,42.53,42.69,42.25,42.31,341734.0,40.9031,41.057,40.6339,40.6916,341734.0
2021-11-18 10:00:00,42.27,42.31,41.98,42.16,276182.0,40.6531,40.6916,40.3742,40.5473,276182.0
2021-11-18 11:00:00,42.16,42.29,42.09,42.24,141516.0,40.5473,40.6723,40.48,40.6242,141516.0
2021-11-18 12:00:00,42.24,42.35,42.17,42.23,158040.0,40.6242,40.73,40.5569,40.6146,158040.0
2021-11-18 13:00:00,42.23,42.31,42.13,42.19,206564.0,40.6146,40.6916,40.5185,40.5762,206564.0
2021-11-18 14:00:00,42.18,42.37,42.15,42.36,157746.0,40.5665,40.7493,40.5377,40.7397,157746.0
2021-11-18 15:00:00,42.35,42.38,42.25,42.38,480038.0,40.73,40.7589,40.6339,40.7589,480038.0
2021-11-19 09:30:00,42.45,42.7,42.27,42.69,345878.0,40.8262,41.0666,40.6531,41.057,345878.0
2021-11-19 10:00:00,42.63,42.74,42.52,42.67,120288.0,40.9993,41.1051,40.8935,41.0378,120288.0
2021-11-19 11:00:00,42.67,42.77,42.61,42.74,121712.0,41.0378,41.134,40.9801,41.1051,121712.0
2021-11-19 12:00:00,42.74,42.89,42.74,42.84,78464.0,41.1051,41.2494,41.1051,41.2013,78464.0
2021-11-19 13:00:00,42.84,42.88,42.54,42.59,272702.0,41.2013,41.2398,40.9128,40.9609,272702.0
2021-11-19 14:00:00,42.6,42.68,42.55,42.64,120600.0,40.9705,41.0474,40.9224,41.0089,120600.0
2021-11-19 15:00:00,42.64,42.68,42.49,42.57,415184.0,41.0089,41.0474,40.8647,40.9416,415184.0
2021-11-22 09:30:00,42.72,42.91,42.42,42.91,358432.0,41.0859,41.2686,40.7974,41.2686,358432.0
2021-11-22 10:00:00,42.91,43.02,42.69,42.89,285102.0,41.2686,41.3744,41.057,41.2494,285102.0
2021-11-22 11:00:00,42.9,42.94,42.5,42.57,187178.0,41.259,41.2975,40.8743,40.9416,187178.0
2021-11-22 12:00:00,42.58,42.62,42.26,42.51,348972.0,40.9512,40.9897,40.6435,40.8839,348972.0
2021-11-22 13:00:00,42.51,42.52,42.31,42.33,179634.0,40.8839,40.8935,40.6916,40.7108,179634.0
2021-11-22 14:00:00,42.33,42.6,42.31,42.57,393966.0,40.7108,40.9705,40.6916,40.9416,393966.0
2021-11-22 15:00:00,42.58,42.62,42.1,42.13,614538.0,40.9512,40.9897,40.4896,40.5185,614538.0
2021-11-23 09:30:00,42.24,42.41,42.04,42.32,147200.0,40.6242,40.7877,40.4319,40.7012,147200.0
2021-11-23 10:00:00,42.31,42.36,41.95,41.95,236302.0,40.6916,40.7397,40.3453,40.3453,236302.0
2021-11-23 11:00:00,41.95,42.21,41.88,42.07,373372.0,40.3453,40.5954,40.278,40.4607,373372.0
2021-11-23 12:00:00,42.06,42.35,41.88,42.19,392630.0,40.4511,40.73,40.278,40.5762,392630.0
2021-11-23 13:00:00,42.18,42.24,42.06,42.18,197248.0,40.5665,40.6242,40.4511,40.5665,197248.0
2021-11-23 14:00:00,42.21,42.34,42.15,42.32,316586.0,40.5954,40.7204,40.5377,40.7012,316586.0
2021-11-23 15:00:00,42.33,42.43,42.23,42.4,643550.0,40.7108,40.807,40.6146,40.7781,643550.0
2021-11-24 09:30:00,42.21,42.4,41.94,42.06,212082.0,40.5954,40.7781,40.3357,40.4511,212082.0
2021-11-24 10:00:00,42.05,42.16,41.82,41.99,294044.0,40.4415,40.5473,40.2203,40.3838,294044.0
2021-11-24 11:00:00,41.95,42.1,41.95,41.96,213450.0,40.3453,40.4896,40.3453,40.355,213450.0
2021-11-24 12:00:00,41.96,42.12,41.93,42.12,172080.0,40.355,40.5088,40.3261,40.5088,172080.0
2021-11-24 13:00:00,42.12,42.12,41.99,42.01,231900.0,40.5088,40.5088,40.3838,40.403,231900.0
2021-11-24 14:00:00,42.04,42.09,41.92,42.06,215880.0,40.4319,40.48,40.3165,40.4511,215880.0
2021-11-24 15:00:00,42.05,42.22,42.01,42.16,922400.0,40.4415,40.605,40.403,40.5473,922400.0
2021-11-26 09:30:00,41.29,41.43,40.83,40.89,611808.0,39.7106,39.8452,39.2682,39.3259,611808.0
2021-11-26 10:00:00,40.89,40.93,40.54,40.8,572128.0,39.3259,39.3644,38.9893,39.2393,572128.0
2021-11-26 11:00:00,40.79,40.88,40.57,40.8,495804.0,39.2297,39.3163,39.0181,39.2393,495804.0
2021-11-26 12:00:00,40.8,41.09,40.65,40.82,1037378.0,39.2393,39.5182,39.0951,39.2586,1037378.0
2021-11-29 09:30:00,41.21,41.55,41.17,41.33,374388.0,39.6336,39.9606,39.5952,39.7491,374388.0
2021-11-29 10:00:00,41.34,41.45,41.2,41.24,384964.0,39.7587,39.8645,39.624,39.6625,384964.0
2021-11-29 11:00:00,41.24,41.53,41.23,41.52,240254.0,39.6625,39.9414,39.6529,39.9318,240254.0
2021-11-29 12:00:00,41.53,41.83,41.52,41.8,214902.0,39.9414,40.2299,39.9318,40.2011,214902.0
2021-11-29 13:00:00,41.8,41.84,41.73,41.77,164042.0,40.2011,40.2395,40.1338,40.1722,164042.0
2021-11-29 14:00:00,41.77,41.83,41.7,41.77,194738.0,40.1722,40.2299,40.1049,40.1722,194738.0
2021-11-29 15:00:00,41.77,41.84,41.44,41.45,1193560.0,40.1722,40.2395,39.8548,39.8645,1193560.0
2021-11-30 09:30:00,40.71,41.29,40.71,41.08,363384.0,39.1528,39.7106,39.1528,39.5086,363384.0
2021-11-30 10:00:00,41.04,41.34,40.63,40.69,447030.0,39.4701,39.7587,39.0758,39.1335,447030.0
2021-11-30 11:00:00,40.68,40.79,40.49,40.53,349730.0,39.1239,39.2297,38.9412,38.9797,349730.0
2021-11-30 12:00:00,40.52,40.59,40.34,40.52,724160.0,38.97,39.0374,38.7969,38.97,724160.0
2021-11-30 13:00:00,40.53,40.66,40.4,40.65,427146.0,38.9797,39.1047,38.8546,39.0951,427146.0
2021-11-30 14:00:00,40.65,40.77,40.46,40.48,424240.0,39.0951,39.2105,38.9123,38.9316,424240.0
2021-11-30 15:00:00,40.48,40.5,40.19,40.27,1400900.0,38.9316,38.9508,38.6527,38.7296,1400900.0
2021-12-01 09:30:00,41.09,41.28,40.85,41.09,258096.0,39.5182,39.701,39.2874,39.5182,258096.0
2021-12-01 10:00:00,41.11,41.43,41.1,41.36,406410.0,39.5375,39.8452,39.5278,39.7779,406410.0
2021-12-01 11:00:00,41.36,41.42,41.12,41.18,908184.0,39.7779,39.8356,39.5471,39.6048,908184.0
2021-12-01 12:00:00,41.2,41.46,41.17,41.23,601388.0,39.624,39.8741,39.5952,39.6529,601388.0
2021-12-01 13:00:00,41.24,41.31,40.87,41.05,271134.0,39.6625,39.7298,39.3066,39.4798,271134.0
2021-12-01 14:00:00,41.03,41.07,40.7,40.74,472544.0,39.4605,39.499,39.1432,39.1816,472544.0
2021-12-01 15:00:00,40.76,40.78,39.98,39.98,1146970.0,39.2009,39.2201,38.4507,38.4507,1146970.0
2021-12-02 09:30:00,40.05,40.63,40.01,40.55,259080.0,38.518,39.0758,38.4795,38.9989,259080.0
2021-12-02 10:00:00,40.55,40.72,40.35,40.65,294090.0,38.9989,39.1624,38.8065,39.0951,294090.0
2021-12-02 11:00:00,40.68,40.85,40.54,40.74,271588.0,39.1239,39.2874,38.9893,39.1816,271588.0
2021-12-02 12:00:00,40.76,40.98,40.72,40.92,200532.0,39.2009,39.4124,39.1624,39.3547,200532.0
2021-12-02 13:00:00,40.91,41.04,40.8,41.02,160712.0,39.3451,39.4701,39.2393,39.4509,160712.0
2021-12-02 14:00:00,41.01,41.03,40.8,40.94,272372.0,39.4413,39.4605,39.2393,39.374,272372.0
2021-12-02 15:00:00,40.93,41.02,40.65,40.74,754070.0,39.3644,39.4509,39.0951,39.1816,754070.0
2021-12-03 09:30:00,41.06,41.43,40.9,40.92,243020.0,39.4894,39.8452,39.3355,39.3547,243020.0
2021-12-03 10:00:00,40.94,41.09,40.68,40.74,297168.0,39.374,39.5182,39.1239,39.1816,297168.0
2021-12-03 11:00:00,40.74,40.99,40.66,40.74,270252.0,39.1816,39.4221,39.1047,39.1816,270252.0
2021-12-03 12:00:00,40.76,40.91,40.67,40.73,607618.0,39.2009,39.3451,39.1143,39.172,607618.0
2021-12-03 13:00:00,40.73,40.98,40.66,40.67,317212.0,39.172,39.4124,39.1047,39.1143,317212.0
2021-12-03 14:00:00,40.67,40.71,40.49,40.59,335388.0,39.1143,39.1528,38.9412,39.0374,335388.0
2021-12-03 15:00:00,40.58,40.88,40.49,40.83,1762148.0,39.0277,39.3163,38.9412,39.2682,1762148.0
2021-12-06 09:30:00,41.27,41.43,40.85,41.19,290124.0,39.6913,39.8452,39.2874,39.6144,290124.0
2021-12-06 10:00:00,41.17,41.4,40.94,41.31,385706.0,39.5952,39.8164,39.374,39.7298,385706.0
2021-12-06 11:00:00,41.3,41.32,41.08,41.24,507758.0,39.7202,39.7394,39.5086,39.6625,507758.0
2021-12-06 12:00:00,41.26,41.51,41.23,41.49,241728.0,39.6817,39.9222,39.6529,39.9029,241728.0
2021-12-06 13:00:00,41.49,41.59,41.41,41.57,192056.0,39.9029,39.9991,39.826,39.9799,192056.0
2021-12-06 14:00:00,41.56,41.6,41.42,41.44,176264.0,39.9703,40.0087,39.8356,39.8548,176264.0
2021-12-06 15:00:00,41.44,41.52,41.36,41.38,878012.0,39.8548,39.9318,39.7779,39.7971,878012.0
2021-12-07 09:30:00,41.93,41.99,41.72,41.91,593228.0,40.3261,40.3838,40.1241,40.3069,593228.0
2021-12-07 10:00:00,41.92,41.97,41.68,41.96,436886.0,40.3165,40.3646,40.0857,40.355,436886.0
2021-12-07 11:00:00,41.98,42.09,41.88,41.96,202814.0,40.3742,40.48,40.278,40.355,202814.0
2021-12-07 12:00:00,41.96,42.08,41.87,41.87,209320.0,40.355,40.4704,40.2684,40.2684,209320.0
2021-12-07 13:00:00,41.87,42.13,41.87,42.13,283504.0,40.2684,40.5185,40.2684,40.5185,283504.0
2021-12-07 14:00:00,42.13,42.13,42.0,42.04,152002.0,40.5185,40.5185,40.3934,40.4319,152002.0
2021-12-07 15:00:00,42.02,42.06,41.7,41.93,587414.0,40.4127,40.4511,40.1049,40.3261,587414.0
2021-12-08 09:30:00,42.11,42.15,41.74,41.8,152896.0,40.4992,40.5377,40.1434,40.2011,152896.0
2021-12-08 10:00:00,41.8,41.88,41.58,41.67,204538.0,40.2011,40.278,39.9895,40.076,204538.0
2021-12-08 11:00:00,41.68,41.93,41.67,41.85,163438.0,40.0857,40.3261,40.076,40.2492,163438.0
2021-12-08 12:00:00,41.85,41.85,41.74,41.81,136042.0,40.2492,40.2492,40.1434,40.2107,136042.0
2021-12-08 13:00:00,41.8,41.81,41.61,41.66,177836.0,40.2011,40.2107,40.0183,40.0664,177836.0
2021-12-08 14:00:00,41.66,41.76,41.65,41.76,162356.0,40.0664,40.1626,40.0568,40.1626,162356.0
2021-12-08 15:00:00,41.76,41.88,41.74,41.77,430190.0,40.1626,40.278,40.1434,40.1722,430190.0
2021-12-09 09:30:00,41.49,41.75,41.49,41.67,104798.0,39.9029,40.153,39.9029,40.076,104798.0
2021-12-09 10:00:00,41.66,41.77,41.58,41.63,173008.0,40.0664,40.1722,39.9895,40.0376,173008.0
2021-12-09 11:00:00,41.62,41.69,41.52,41.63,149336.0,40.028,40.0953,39.9318,40.0376,149336.0
2021-12-09 12:00:00,41.63,41.69,41.59,41.66,200992.0,40.0376,40.0953,39.9991,40.0664,200992.0
2021-12-09 13:00:00,41.65,41.73,41.62,41.72,225810.0,40.0568,40.1338,40.028,40.1241,225810.0
2021-12-09 14:00:00,41.73,41.77,41.64,41.69,182196.0,40.1338,40.1722,40.0472,40.0953,182196.0
2021-12-09 15:00:00,41.69,41.74,41.52,41.57,545244.0,40.0953,40.1434,39.9318,39.9799,545244.0
2021-12-10 09:30:00,41.84,42.04,41.68,41.82,212354.0,40.2395,40.4319,40.0857,40.2203,212354.0
2021-12-10 10:00:00,41.83,42.1,41.74,41.82,252778.0,40.2299,40.4896,40.1434,40.2203,252778.0
2021-12-10 11:00:00,41.82,42.13,41.82,42.05,382148.0,40.2203,40.5185,40.2203,40.4415,382148.0
2021-12-10 12:00:00,42.07,42.15,41.9,41.94,247634.0,40.4607,40.5377,40.2972,40.3357,247634.0
2021-12-10 13:00:00,41.95,42.04,41.94,42.03,140850.0,40.3453,40.4319,40.3357,40.4223,140850.0
2021-12-10 14:00:00,42.02,42.16,41.96,41.97,265884.0,40.4127,40.5473,40.355,40.3646,265884.0
2021-12-10 15:00:00,41.97,42.18,41.93,42.13,946414.0,40.3646,40.5665,40.3261,40.5185,946414.0
2021-12-13 09:30:00,42.13,42.17,41.58,41.6,182162.0,40.5185,40.5569,39.9895,40.0087,182162.0
2021-12-13 10:00:00,41.58,41.66,41.43,41.61,278876.0,39.9895,40.0664,39.8452,40.0183,278876.0
2021-12-13 11:00:00,41.61,41.73,41.59,41.73,226520.0,40.0183,40.1338,39.9991,40.1338,226520.0
2021-12-13 12:00:00,41.72,41.77,41.61,41.65,277374.0,40.1241,40.1722,40.0183,40.0568,277374.0
2021-12-13 13:00:00,41.65,41.8,41.62,41.76,168056.0,40.0568,40.2011,40.028,40.1626,168056.0
2021-12-13 14:00:00,41.76,41.8,41.72,41.79,175946.0,40.1626,40.2011,40.1241,40.1915,175946.0
2021-12-13 15:00:00,41.79,42.02,41.78,41.82,953060.0,40.1915,40.4127,40.1818,40.2203,953060.0
2021-12-14 09:30:00,41.63,41.7,41.43,41.65,172548.0,40.0376,40.1049,39.8452,40.0568,172548.0
2021-12-14 10:00:00,41.65,41.66,41.04,41.08,292894.0,40.0568,40.0664,39.4701,39.5086,292894.0
2021-12-14 11:00:00,41.06,41.16,40.98,41.02,251762.0,39.4894,39.5856,39.4124,39.4509,251762.0
2021-12-14 12:00:00,41.01,41.04,40.93,40.99,177150.0,39.4413,39.4701,39.3644,39.4221,177150.0
2021-12-14 13:00:00,40.98,41.09,40.94,41.02,107552.0,39.4124,39.5182,39.374,39.4509,107552.0
2021-12-14 14:00:00,41.02,41.17,40.98,41.16,133552.0,39.4509,39.5952,39.4124,39.5856,133552.0
2021-12-14 15:00:00,41.17,41.38,41.16,41.24,558410.0,39.5952,39.7971,39.5856,39.6625,558410.0
2021-12-15 09:30:00,41.35,41.46,41.09,41.24,145804.0,39.7683,39.8741,39.5182,39.6625,145804.0
2021-12-15 10:00:00,41.24,41.56,41.2,41.44,224394.0,39.6625,39.9703,39.624,39.8548,224394.0
2021-12-15 11:00:00,41.44,41.58,41.44,41.53,168770.0,39.8548,39.9895,39.8548,39.9414,168770.0
2021-12-15 12:00:00,41.52,41.69,41.51,41.65,191230.0,39.9318,40.0953,39.9222,40.0568,191230.0
2021-12-15 13:00:00,41.64,41.76,41.6,41.75,306728.0,40.0472,40.1626,40.0087,40.153,306728.0
2021-12-15 14:00:00,41.71,41.9,41.53,41.59,333608.0,40.1145,40.2972,39.9414,39.9991,333608.0
2021-12-15 15:00:00,41.59,42.22,41.58,42.18,866746.0,39.9991,40.605,39.9895,40.5665,866746.0
2021-12-16 09:30:00,42.35,42.43,42.1,42.33,162408.0,40.73,40.807,40.4896,40.7108,162408.0
2021-12-16 10:00:00,42.34,42.41,42.1,42.33,295618.0,40.7204,40.7877,40.4896,40.7108,295618.0
2021-12-16 11:00:00,42.34,42.43,42.2,42.21,170670.0,40.7204,40.807,40.5858,40.5954,170670.0
2021-12-16 12:00:00,42.23,42.27,41.92,41.93,200694.0,40.6146,40.6531,40.3165,40.3261,200694.0
2021-12-16 13:00:00,41.93,42.08,41.93,41.99,149794.0,40.3261,40.4704,40.3261,40.3838,149794.0
2021-12-16 14:00:00,42.0,42.04,41.6,41.73,184434.0,40.3934,40.4319,40.0087,40.1338,184434.0
2021-12-16 15:00:00,41.72,41.98,41.6,41.77,711576.0,40.1241,40.3742,40.0087,40.1722,711576.0
2021-12-17 09:30:00,41.61,41.78,41.37,41.47,852134.0,40.0183,40.1818,39.7875,39.8837,852134.0
2021-12-17 10:00:00,41.48,41.88,41.08,41.84,299370.0,39.8933,40.278,39.5086,40.2395,299370.0
2021-12-17 11:00:00,41.84,42.04,41.43,41.58,260638.0,40.2395,40.4319,39.8452,39.9895,260638.0
2021-12-17 12:00:00,41.58,41.8,41.47,41.65,282070.0,39.9895,40.2011,39.8837,40.0568,282070.0
2021-12-17 13:00:00,41.65,41.76,41.54,41.74,160594.0,40.0568,40.1626,39.951,40.1434,160594.0
2021-12-17 14:00:00,41.74,41.74,41.37,41.44,215938.0,40.1434,40.1434,39.7875,39.8548,215938.0
2021-12-17 15:00:00,41.44,41.54,41.08,41.22,880088.0,39.8548,39.951,39.5086,39.6433,880088.0
2021-12-20 09:30:00,40.58,40.82,40.18,40.34,156420.0,39.1239,39.3553,38.7383,38.8926,156420.0
2021-12-20 10:00:00,40.32,40.35,40.1,40.1,237720.0,38.8733,38.9022,38.6612,38.6612,237720.0
2021-12-20 11:00:00,40.09,40.47,40.04,40.46,261770.0,38.6515,39.0179,38.6033,39.0082,261770.0
2021-12-20 12:00:00,40.44,40.44,40.14,40.14,105468.0,38.989,38.989,38.6997,38.6997,105468.0
2021-12-20 13:00:00,40.16,40.43,40.1,40.34,109316.0,38.719,38.9793,38.6612,38.8926,109316.0
2021-12-20 14:00:00,40.35,40.46,40.3,40.33,128522.0,38.9022,39.0082,38.854,38.8829,128522.0
2021-12-20 15:00:00,40.34,40.66,40.34,40.59,450442.0,38.8926,39.2011,38.8926,39.1336,450442.0
2021-12-21 09:30:00,40.98,41.18,40.85,40.99,109264.0,39.5096,39.7024,39.3843,39.5192,109264.0
2021-12-21 10:00:00,40.98,41.2,40.91,41.06,121330.0,39.5096,39.7217,39.4421,39.5867,121330.0
2021-12-21 11:00:00,41.09,41.31,41.05,41.24,98862.0,39.6156,39.8277,39.5771,39.7603,98862.0
2021-12-21 12:00:00,41.25,41.38,41.15,41.38,130858.0,39.7699,39.8952,39.6735,39.8952,130858.0
2021-12-21 13:00:00,41.35,41.44,41.3,41.42,122532.0,39.8663,39.9531,39.8181,39.9338,122532.0
2021-12-21 14:00:00,41.42,41.48,41.35,41.47,154820.0,39.9338,39.9916,39.8663,39.982,154820.0
2021-12-21 15:00:00,41.47,41.55,41.32,41.52,469730.0,39.982,40.0591,39.8374,40.0302,469730.0
2021-12-22 09:30:00,41.48,41.67,41.46,41.51,93162.0,39.9916,40.1748,39.9724,40.0206,93162.0
2021-12-22 10:00:00,41.52,41.87,41.37,41.82,188746.0,40.0302,40.3677,39.8856,40.3194,188746.0
2021-12-22 11:00:00,41.82,41.88,41.61,41.83,168642.0,40.3194,40.3773,40.117,40.3291,168642.0
2021-12-22 12:00:00,41.84,41.84,41.72,41.83,127522.0,40.3387,40.3387,40.223,40.3291,127522.0
2021-12-22 13:00:00,41.84,41.88,41.75,41.77,137460.0,40.3387,40.3773,40.252,40.2712,137460.0
2021-12-22 14:00:00,41.77,41.86,41.7,41.85,138724.0,40.2712,40.358,40.2038,40.3484,138724.0
2021-12-22 15:00:00,41.85,42.04,41.83,41.99,476122.0,40.3484,40.5316,40.3291,40.4833,476122.0
2021-12-23 09:30:00,42.17,42.79,42.13,42.72,216986.0,40.6569,41.2546,40.6183,41.1872,216986.0
2021-12-23 10:00:00,42.74,42.83,42.6,42.76,132844.0,41.2064,41.2932,41.0715,41.2257,132844.0
2021-12-23 11:00:00,42.76,42.76,42.65,42.68,179924.0,41.2257,41.2257,41.1197,41.1486,179924.0
2021-12-23 12:00:00,42.67,42.67,42.56,42.56,111534.0,41.1389,41.1389,41.0329,41.0329,111534.0
2021-12-23 13:00:00,42.57,42.61,42.5,42.61,104756.0,41.0425,41.0811,40.975,41.0811,104756.0
2021-12-23 14:00:00,42.61,42.7,42.6,42.66,112194.0,41.0811,41.1679,41.0715,41.1293,112194.0
2021-12-23 15:00:00,42.66,42.73,42.52,42.53,468008.0,41.1293,41.1968,40.9943,41.004,468008.0
2021-12-27 09:30:00,42.65,42.98,42.65,42.82,142516.0,41.1197,41.4378,41.1197,41.2836,142516.0
2021-12-27 10:00:00,42.82,42.99,42.82,42.99,149250.0,41.2836,41.4475,41.2836,41.4475,149250.0
2021-12-27 11:00:00,42.99,43.23,42.99,43.18,172930.0,41.4475,41.6789,41.4475,41.6306,172930.0
2021-12-27 12:00:00,43.18,43.31,43.18,43.24,94456.0,41.6306,41.756,41.6306,41.6885,94456.0
2021-12-27 13:00:00,43.24,43.25,43.18,43.21,72456.0,41.6885,41.6981,41.6306,41.6596,72456.0
2021-12-27 14:00:00,43.2,43.33,43.2,43.26,102746.0,41.6499,41.7753,41.6499,41.7078,102746.0
2021-12-27 15:00:00,43.26,43.47,43.19,43.47,405772.0,41.7078,41.9102,41.6403,41.9102,405772.0
2021-12-28 09:30:00,43.47,43.56,43.35,43.45,144196.0,41.9102,41.997,41.7945,41.891,144196.0
2021-12-28 10:00:00,43.43,43.45,43.29,43.36,156532.0,41.8717,41.891,41.7367,41.8042,156532.0
2021-12-28 11:00:00,43.36,43.43,43.28,43.42,121698.0,41.8042,41.8717,41.7271,41.862,121698.0
2021-12-28 12:00:00,43.42,43.45,43.29,43.4,88752.0,41.862,41.891,41.7367,41.8428,88752.0
2021-12-28 13:00:00,43.39,43.51,43.35,43.5,146868.0,41.8331,41.9488,41.7945,41.9392,146868.0
2021-12-28 14:00:00,43.51,43.63,43.42,43.63,160128.0,41.9488,42.0645,41.862,42.0645,160128.0
2021-12-28 15:00:00,43.63,43.69,43.53,43.57,514150.0,42.0645,42.1223,41.9681,42.0067,514150.0
2021-12-29 09:30:00,43.46,43.96,43.41,43.85,162222.0,41.9006,42.3827,41.8524,42.2766,162222.0
2021-12-29 10:00:00,43.87,43.89,43.73,43.77,150874.0,42.2959,42.3152,42.1609,42.1995,150874.0
2021-12-29 11:00:00,43.77,43.82,43.71,43.75,150940.0,42.1995,42.2477,42.1416,42.1802,150940.0
2021-12-29 12:00:00,43.74,43.91,43.7,43.89,98120.0,42.1706,42.3345,42.132,42.3152,98120.0
2021-12-29 13:00:00,43.9,44.08,43.89,44.02,276830.0,42.3248,42.4984,42.3152,42.4405,276830.0
2021-12-29 14:00:00,44.02,44.04,43.99,44.01,87124.0,42.4405,42.4598,42.4116,42.4309,87124.0
2021-12-29 15:00:00,44.01,44.17,43.96,43.97,556548.0,42.4309,42.5851,42.3827,42.3923,556548.0
2021-12-30 09:30:00,44.04,44.23,43.93,43.95,70018.0,42.4598,42.643,42.3537,42.373,70018.0
2021-12-30 10:00:00,43.94,43.95,43.7,43.75,185846.0,42.3634,42.373,42.132,42.1802,185846.0
2021-12-30 11:00:00,43.75,43.77,43.68,43.76,115260.0,42.1802,42.1995,42.1127,42.1898,115260.0
2021-12-30 12:00:00,43.77,43.85,43.73,43.85,62984.0,42.1995,42.2766,42.1609,42.2766,62984.0
2021-12-30 13:00:00,43.84,43.85,43.71,43.77,92254.0,42.267,42.2766,42.1416,42.1995,92254.0
2021-12-30 14:00:00,43.76,43.84,43.71,43.8,72638.0,42.1898,42.267,42.1416,42.2284,72638.0
2021-12-30 15:00:00,43.8,43.81,43.45,43.51,385354.0,42.2284,42.238,41.891,41.9488,385354.0
2021-12-31 09:30:00,43.49,43.73,43.49,43.57,57504.0,41.9295,42.1609,41.9295,42.0067,57504.0
2021-12-31 10:00:00,43.58,43.63,43.47,43.57,145762.0,42.0163,42.0645,41.9102,42.0067,145762.0
2021-12-31 11:00:00,43.58,43.59,43.48,43.49,158184.0,42.0163,42.0259,41.9199,41.9295,158184.0
2021-12-31 12:00:00,43.49,43.74,43.47,43.74,246896.0,41.9295,42.1706,41.9102,42.1706,246896.0
2021-12-31 13:00:00,43.73,43.76,43.66,43.76,82134.0,42.1609,42.1898,42.0934,42.1898,82134.0
2021-12-31 14:00:00,43.77,43.84,43.73,43.79,100590.0,42.1995,42.267,42.1609,42.2188,100590.0
2021-12-31 15:00:00,43.8,43.93,43.7,43.73,449280.0,42.2284,42.3537,42.132,42.1609,449280.0
2022-01-03 09:30:00,43.9,44.0,43.26,43.51,454424.0,42.3248,42.4212,41.7078,41.9488,454424.0
2022-01-03 10:00:00,43.5,43.68,43.33,43.35,374266.0,41.9392,42.1127,41.7753,41.7945,374266.0
2022-01-03 11:00:00,43.35,43.46,43.23,43.39,187578.0,41.7945,41.9006,41.6789,41.8331,187578.0
2022-01-03 12:00:00,43.39,43.49,43.28,43.28,148754.0,41.8331,41.9295,41.7271,41.7271,148754.0
2022-01-03 13:00:00,43.3,43.33,43.21,43.32,99120.0,41.7463,41.7753,41.6596,41.7656,99120.0
2022-01-03 14:00:00,43.31,43.53,43.31,43.43,236076.0,41.756,41.9681,41.756,41.8717,236076.0
2022-01-03 15:00:00,43.42,43.43,43.2,43.25,799190.0,41.862,41.8717,41.6499,41.6981,799190.0
2022-01-04 09:30:00,43.46,43.77,43.33,43.67,393296.0,41.9006,42.1995,41.7753,42.1031,393296.0
2022-01-04 10:00:00,43.65,43.7,43.38,43.43,458852.0,42.0838,42.132,41.8235,41.8717,458852.0
2022-01-04 11:00:00,43.43,43.47,43.31,43.43,497906.0,41.8717,41.9102,41.756,41.8717,497906.0
2022-01-04 12:00:00,43.43,43.6,43.4,43.46,248370.0,41.8717,42.0356,41.8428,41.9006,248370.0
2022-01-04 13:00:00,43.45,43.51,43.28,43.29,179236.0,41.891,41.9488,41.7271,41.7367,179236.0
2022-01-04 14:00:00,43.28,43.49,43.28,43.44,320062.0,41.7271,41.9295,41.7271,41.8813,320062.0
2022-01-04 15:00:00,43.44,43.56,43.38,43.38,833312.0,41.8813,41.997,41.8235,41.8235,833312.0
2022-01-05 09:30:00,43.38,43.59,43.2,43.33,165874.0,41.8235,42.0259,41.6499,41.7753,165874.0
2022-01-05 10:00:00,43.33,43.53,43.27,43.47,335892.0,41.7753,41.9681,41.7174,41.9102,335892.0
2022-01-05 11:00:00,43.47,43.53,43.35,43.43,133084.0,41.9102,41.9681,41.7945,41.8717,133084.0
2022-01-05 12:00:00,43.42,43.6,43.38,43.58,174206.0,41.862,42.0356,41.8235,42.0163,174206.0
2022-01-05 13:00:00,43.58,43.59,43.41,43.42,220570.0,42.0163,42.0259,41.8524,41.862,220570.0
2022-01-05 14:00:00,43.43,43.48,42.77,42.81,257050.0,41.8717,41.9199,41.2354,41.2739,257050.0
2022-01-05 15:00:00,42.8,42.87,42.54,42.58,810462.0,41.2643,41.3318,41.0136,41.0522,810462.0
2022-01-06 09:30:00,42.51,42.83,42.43,42.52,508262.0,40.9847,41.2932,40.9076,40.9943,508262.0
2022-01-06 10:00:00,42.54,42.67,42.44,42.51,246240.0,41.0136,41.1389,40.9172,40.9847,246240.0
2022-01-06 11:00:00,42.52,42.58,42.41,42.58,261746.0,40.9943,41.0522,40.8883,41.0522,261746.0
2022-01-06 12:00:00,42.58,42.69,42.51,42.62,405074.0,41.0522,41.1582,40.9847,41.0907,405074.0
2022-01-06 13:00:00,42.63,42.71,42.59,42.65,197406.0,41.1004,41.1775,41.0618,41.1197,197406.0
2022-01-06 14:00:00,42.64,42.74,42.57,42.73,221254.0,41.11,41.2064,41.0425,41.1968,221254.0
2022-01-06 15:00:00,42.74,42.76,42.51,42.6,683892.0,41.2064,41.2257,40.9847,41.0715,683892.0
2022-01-07 09:30:00,41.68,42.06,41.25,41.85,685844.0,40.1845,40.5508,39.7699,40.3484,685844.0
2022-01-07 10:00:00,41.85,41.88,41.23,41.4,400396.0,40.3484,40.3773,39.7506,39.9145,400396.0
2022-01-07 11:00:00,41.4,41.56,41.22,41.28,673626.0,39.9145,40.0688,39.741,39.7988,673626.0
2022-01-07 12:00:00,41.29,41.45,41.27,41.43,305898.0,39.8085,39.9627,39.7892,39.9434,305898.0
2022-01-07 13:00:00,41.43,41.44,41.23,41.34,306688.0,39.9434,39.9531,39.7506,39.8567,306688.0
2022-01-07 14:00:00,41.35,41.36,40.95,41.09,508010.0,39.8663,39.876,39.4807,39.6156,508010.0
2022-01-07 15:00:00,41.1,41.31,41.02,41.07,1321392.0,39.6253,39.8277,39.5482,39.5964,1321392.0
2022-01-10 09:30:00,40.6,40.71,40.45,40.63,231024.0,39.1432,39.2493,38.9986,39.1721,231024.0
2022-01-10 10:00:00,40.62,40.73,40.33,40.49,335178.0,39.1625,39.2686,38.8829,39.0372,335178.0
2022-01-10 11:00:00,40.46,40.67,40.27,40.44,267220.0,39.0082,39.2107,38.8251,38.989,267220.0
2022-01-10 12:00:00,40.44,40.49,40.22,40.37,302252.0,38.989,39.0372,38.7769,38.9215,302252.0
2022-01-10 13:00:00,40.38,40.68,40.37,40.6,249640.0,38.9311,39.2204,38.9215,39.1432,249640.0
2022-01-10 14:00:00,40.6,40.86,40.6,40.67,267266.0,39.1432,39.3939,39.1432,39.2107,267266.0
2022-01-10 15:00:00,40.67,40.98,40.55,40.95,731184.0,39.2107,39.5096,39.095,39.4807,731184.0
2022-01-11 09:30:00,40.96,41.06,40.47,40.58,148338.0,39.4903,39.5867,39.0179,39.1239,148338.0
2022-01-11 10:00:00,40.58,40.81,40.51,40.57,287160.0,39.1239,39.3457,39.0565,39.1143,287160.0
2022-01-11 11:00:00,40.57,41.2,40.56,41.11,265834.0,39.1143,39.7217,39.1047,39.6349,265834.0
2022-01-11 12:00:00,41.12,41.16,41.04,41.11,159890.0,39.6446,39.6831,39.5674,39.6349,159890.0
2022-01-11 13:00:00,41.09,41.25,41.06,41.16,161832.0,39.6156,39.7699,39.5867,39.6831,161832.0
2022-01-11 14:00:00,41.15,41.19,41.08,41.13,248566.0,39.6735,39.7121,39.606,39.6542,248566.0
2022-01-11 15:00:00,41.13,41.32,41.13,41.31,745798.0,39.6542,39.8374,39.6542,39.8277,745798.0
2022-01-12 09:30:00,41.5,41.59,41.3,41.52,294196.0,40.0109,40.0977,39.8181,40.0302,294196.0
2022-01-12 10:00:00,41.55,41.79,41.31,41.33,311840.0,40.0591,40.2905,39.8277,39.847,311840.0
2022-01-12 11:00:00,41.33,41.35,41.08,41.26,233626.0,39.847,39.8663,39.606,39.7795,233626.0
2022-01-12 12:00:00,41.24,41.27,41.19,41.24,215020.0,39.7603,39.7892,39.7121,39.7603,215020.0
2022-01-12 13:00:00,41.25,41.31,41.17,41.24,258188.0,39.7699,39.8277,39.6928,39.7603,258188.0
2022-01-12 14:00:00,41.24,41.38,41.14,41.38,195432.0,39.7603,39.8952,39.6638,39.8952,195432.0
2022-01-12 15:00:00,41.38,41.48,41.27,41.45,706952.0,39.8952,39.9916,39.7892,39.9627,706952.0
2022-01-13 09:30:00,41.4,41.6,41.3,41.54,257550.0,39.9145,40.1073,39.8181,40.0495,257550.0
2022-01-13 10:00:00,41.52,41.54,41.24,41.34,212496.0,40.0302,40.0495,39.7603,39.8567,212496.0
2022-01-13 11:00:00,41.35,41.57,41.27,41.49,100454.0,39.8663,40.0784,39.7892,40.0013,100454.0
2022-01-13 12:00:00,41.49,41.49,41.02,41.06,131816.0,40.0013,40.0013,39.5482,39.5867,131816.0
2022-01-13 13:00:00,41.07,41.37,41.05,41.37,261382.0,39.5964,39.8856,39.5771,39.8856,261382.0
2022-01-13 14:00:00,41.37,41.43,41.1,41.2,276346.0,39.8856,39.9434,39.6253,39.7217,276346.0
2022-01-13 15:00:00,41.19,41.19,40.81,40.95,841796.0,39.7121,39.7121,39.3457,39.4807,841796.0
2022-01-14 09:30:00,40.57,41.18,40.38,41.13,631060.0,39.1143,39.7024,38.9311,39.6542,631060.0
2022-01-14 10:00:00,41.14,41.22,40.63,40.72,748716.0,39.6638,39.741,39.1721,39.2589,748716.0
2022-01-14 11:00:00,40.74,40.83,40.52,40.75,150988.0,39.2782,39.365,39.0661,39.2878,150988.0
2022-01-14 12:00:00,40.75,40.87,40.58,40.58,322026.0,39.2878,39.4035,39.1239,39.1239,322026.0
2022-01-14 13:00:00,40.58,40.77,40.5,40.73,454982.0,39.1239,39.3071,39.0468,39.2686,454982.0
2022-01-14 14:00:00,40.73,40.78,40.62,40.7,515202.0,39.2686,39.3168,39.1625,39.2396,515202.0
2022-01-14 15:00:00,40.7,40.87,40.64,40.81,888246.0,39.2396,39.4035,39.1818,39.3457,888246.0
2022-01-18 09:30:00,40.37,40.37,39.82,39.88,237152.0,38.9215,38.9215,38.3912,38.4491,237152.0
2022-01-18 10:00:00,39.88,39.95,39.69,39.91,280584.0,38.4491,38.5165,38.2659,38.478,280584.0
2022-01-18 11:00:00,39.91,40.26,39.88,40.16,150224.0,38.478,38.8154,38.4491,38.719,150224.0
2022-01-18 12:00:00,40.17,40.18,39.95,39.95,173014.0,38.7287,38.7383,38.5165,38.5165,173014.0
2022-01-18 13:00:00,39.95,40.12,39.9,40.07,206478.0,38.5165,38.6804,38.4683,38.6322,206478.0
2022-01-18 14:00:00,40.07,40.23,39.98,40.16,233564.0,38.6322,38.7865,38.5455,38.719,233564.0
2022-01-18 15:00:00,40.15,40.18,39.84,39.93,843928.0,38.7094,38.7383,38.4105,38.4973,843928.0
2022-01-19 09:30:00,40.09,40.42,40.02,40.32,185002.0,38.6515,38.9697,38.584,38.8733,185002.0
2022-01-19 10:00:00,40.31,40.35,39.73,39.8,253366.0,38.8636,38.9022,38.3044,38.3719,253366.0
2022-01-19 11:00:00,39.8,39.82,39.51,39.76,303500.0,38.3719,38.3912,38.0923,38.3334,303500.0
2022-01-19 12:00:00,39.77,39.96,39.76,39.86,498828.0,38.343,38.5262,38.3334,38.4298,498828.0
2022-01-19 13:00:00,39.85,39.87,39.65,39.69,352262.0,38.4201,38.4394,38.2273,38.2659,352262.0
2022-01-19 14:00:00,39.69,39.73,39.52,39.71,213210.0,38.2659,38.3044,38.102,38.2852,213210.0
2022-01-19 15:00:00,39.7,39.71,39.22,39.26,938768.0,38.2755,38.2852,37.8127,37.8513,938768.0
2022-01-20 09:30:00,39.38,39.7,39.32,39.66,223462.0,37.967,38.2755,37.9091,38.2369,223462.0
2022-01-20 10:00:00,39.64,39.75,39.37,39.74,337290.0,38.2177,38.3237,37.9574,38.3141,337290.0
2022-01-20 11:00:00,39.74,39.88,39.67,39.83,383716.0,38.3141,38.4491,38.2466,38.4008,383716.0
2022-01-20 12:00:00,39.84,39.92,39.76,39.81,440542.0,38.4105,38.4876,38.3334,38.3816,440542.0
2022-01-20 13:00:00,39.81,39.81,39.56,39.63,301832.0,38.3816,38.3816,38.1405,38.208,301832.0
2022-01-20 14:00:00,39.63,39.74,39.43,39.49,333000.0,38.208,38.3141,38.0152,38.073,333000.0
2022-01-20 15:00:00,39.49,39.54,38.9,38.96,1198550.0,38.073,38.1213,37.5042,37.5621,1198550.0
2022-01-21 09:30:00,39.02,39.03,38.66,38.83,526680.0,37.6199,37.6296,37.2728,37.4367,526680.0
2022-01-21 10:00:00,38.83,39.2,38.46,39.18,524036.0,37.4367,37.7935,37.08,37.7742,524036.0
2022-01-21 11:00:00,39.18,39.46,39.0,39.12,404538.0,37.7742,38.0441,37.6006,37.7163,404538.0
2022-01-21 12:00:00,39.1,39.15,38.84,38.91,273052.0,37.697,37.7452,37.4464,37.5139,273052.0
2022-01-21 13:00:00,38.92,39.02,38.74,38.82,276648.0,37.5235,37.6199,37.35,37.4271,276648.0
2022-01-21 14:00:00,38.84,39.03,38.71,38.71,395564.0,37.4464,37.6296,37.321,37.321,395564.0
2022-01-21 15:00:00,38.7,38.79,38.46,38.51,1358090.0,37.3114,37.3982,37.08,37.1282,1358090.0
2022-01-24 09:30:00,37.97,38.01,37.66,37.7,407300.0,36.6076,36.6462,36.3087,36.3473,407300.0
2022-01-24 10:00:00,37.69,38.01,37.54,37.85,540074.0,36.3376,36.6462,36.193,36.4919,540074.0
2022-01-24 11:00:00,37.85,37.86,37.27,37.53,562770.0,36.4919,36.5015,35.9327,36.1834,562770.0
2022-01-24 12:00:00,37.52,37.58,37.12,37.49,509680.0,36.1737,36.2316,35.7881,36.1448,509680.0
2022-01-24 13:00:00,37.49,37.99,37.44,37.99,527930.0,36.1448,36.6269,36.0966,36.6269,527930.0
2022-01-24 14:00:00,37.98,38.13,37.61,38.04,417410.0,36.6172,36.7618,36.2605,36.6751,417410.0
2022-01-24 15:00:00,38.02,38.83,38.02,38.69,1334228.0,36.6558,37.4367,36.6558,37.3018,1334228.0
2022-01-25 09:30:00,38.04,38.12,37.41,37.49,332046.0,36.6751,36.7522,36.0677,36.1448,332046.0
2022-01-25 10:00:00,37.49,38.02,37.28,37.65,462892.0,36.1448,36.6558,35.9423,36.2991,462892.0
2022-01-25 11:00:00,37.64,37.8,37.38,37.43,782130.0,36.2894,36.4437,36.0388,36.087,782130.0
2022-01-25 12:00:00,37.43,37.61,37.34,37.48,984770.0,36.087,36.2605,36.0002,36.1352,984770.0
2022-01-25 13:00:00,37.48,38.01,37.39,37.99,767958.0,36.1352,36.6462,36.0484,36.6269,767958.0
2022-01-25 14:00:00,38.01,38.35,37.89,38.3,683290.0,36.6462,36.974,36.5305,36.9257,683290.0
2022-01-25 15:00:00,38.3,38.3,37.82,38.02,2276308.0,36.9257,36.9257,36.463,36.6558,2276308.0
2022-01-26 09:30:00,39.36,40.03,38.7,39.31,678496.0,37.9477,38.5937,37.3114,37.8995,678496.0
2022-01-26 10:00:00,39.27,39.54,38.72,39.06,907654.0,37.8609,38.1213,37.3307,37.6585,907654.0
2022-01-26 11:00:00,39.04,39.52,39.02,39.46,1069508.0,37.6392,38.102,37.6199,38.0441,1069508.0
2022-01-26 12:00:00,39.48,39.51,39.26,39.45,495310.0,38.0634,38.0923,37.8513,38.0345,495310.0
2022-01-26 13:00:00,39.46,39.63,39.15,39.56,396802.0,38.0441,38.208,37.7452,38.1405,396802.0
2022-01-26 14:00:00,39.56,39.78,38.33,38.66,981166.0,38.1405,38.3526,36.9547,37.2728,981166.0
2022-01-26 15:00:00,38.63,38.66,37.75,38.14,2377902.0,37.2439,37.2728,36.3955,36.7715,2377902.0
2022-01-27 09:30:00,38.77,39.18,38.52,38.67,794252.0,37.3789,37.7742,37.1379,37.2825,794252.0
2022-01-27 10:00:00,38.67,38.82,38.38,38.76,903870.0,37.2825,37.4271,37.0029,37.3692,903870.0
2022-01-27 11:00:00,38.76,38.88,38.33,38.35,410330.0,37.3692,37.4849,36.9547,36.974,410330.0
2022-01-27 12:00:00,38.36,38.37,37.95,38.09,891588.0,36.9836,36.9932,36.5883,36.7233,891588.0
2022-01-27 13:00:00,38.07,38.1,37.29,37.46,775986.0,36.704,36.7329,35.952,36.1159,775986.0
2022-01-27 14:00:00,37.45,37.69,37.29,37.58,1588334.0,36.1062,36.3376,35.952,36.2316,1588334.0
2022-01-27 15:00:00,37.58,37.77,37.33,37.49,2248576.0,36.2316,36.4148,35.9906,36.1448,2248576.0
2022-01-28 09:30:00,37.56,37.73,37.08,37.22,288182.0,36.2123,36.3762,35.7495,35.8845,288182.0
2022-01-28 10:00:00,37.22,37.8,37.15,37.79,714622.0,35.8845,36.4437,35.817,36.434,714622.0
2022-01-28 11:00:00,37.78,38.13,37.57,38.07,587404.0,36.4244,36.7618,36.2219,36.704,587404.0
2022-01-28 12:00:00,38.07,38.11,37.73,37.75,244506.0,36.704,36.7426,36.3762,36.3955,244506.0
2022-01-28 13:00:00,37.74,38.02,37.72,37.97,238660.0,36.3858,36.6558,36.3666,36.6076,238660.0
2022-01-28 14:00:00,37.96,38.04,37.49,37.94,480192.0,36.5979,36.6751,36.1448,36.5787,480192.0
2022-01-28 15:00:00,37.96,38.57,37.87,38.56,1243190.0,36.5979,37.1861,36.5112,37.1764,1243190.0
2022-01-31 09:30:00,38.5,38.78,38.31,38.76,412772.0,37.1186,37.3885,36.9354,37.3692,412772.0
2022-01-31 10:00:00,38.79,39.28,38.74,39.22,1036134.0,37.3982,37.8706,37.35,37.8127,1036134.0
2022-01-31 11:00:00,39.23,39.45,39.03,39.44,380308.0,37.8224,38.0345,37.6296,38.0248,380308.0
2022-01-31 12:00:00,39.44,39.48,39.3,39.45,240636.0,38.0248,38.0634,37.8899,38.0345,240636.0
2022-01-31 13:00:00,39.44,39.52,39.35,39.49,264282.0,38.0248,38.102,37.9381,38.073,264282.0
2022-01-31 14:00:00,39.49,39.67,39.43,39.62,411066.0,38.073,38.2466,38.0152,38.1984,411066.0
2022-01-31 15:00:00,39.62,39.85,39.37,39.79,1034272.0,38.1984,38.4201,37.9574,38.3623,1034272.0
2022-02-01 09:30:00,39.73,39.9,39.32,39.46,233994.0,38.3044,38.4683,37.9091,38.0441,233994.0
2022-02-01 10:00:00,39.45,39.45,39.14,39.37,346178.0,38.0345,38.0345,37.7356,37.9574,346178.0
2022-02-01 11:00:00,39.38,39.58,39.3,39.55,273908.0,37.967,38.1598,37.8899,38.1309,273908.0
2022-02-01 12:00:00,39.54,39.55,39.2,39.3,309466.0,38.1213,38.1309,37.7935,37.8899,309466.0
2022-02-01 13:00:00,39.31,39.49,39.19,39.37,401074.0,37.8995,38.073,37.7838,37.9574,401074.0
2022-02-01 14:00:00,39.36,39.45,39.29,39.39,346118.0,37.9477,38.0345,37.8802,37.9766,346118.0
2022-02-01 15:00:00,39.38,39.62,39.37,39.54,1021546.0,37.967,38.1984,37.9574,38.1213,1021546.0
2022-02-02 09:30:00,39.66,39.85,39.62,39.67,250864.0,38.2369,38.4201,38.1984,38.2466,250864.0
2022-02-02 10:00:00,39.67,39.98,39.58,39.95,350340.0,38.2466,38.5455,38.1598,38.5165,350340.0
2022-02-02 11:00:00,39.96,39.96,39.68,39.79,240072.0,38.5262,38.5262,38.2562,38.3623,240072.0
2022-02-02 12:00:00,39.77,39.9,39.71,39.9,387798.0,38.343,38.4683,38.2852,38.4683,387798.0
2022-02-02 13:00:00,39.88,40.12,39.86,40.08,287244.0,38.4491,38.6804,38.4298,38.6419,287244.0
2022-02-02 14:00:00,40.08,40.16,39.98,40.07,366248.0,38.6419,38.719,38.5455,38.6322,366248.0
2022-02-02 15:00:00,40.08,40.27,40.06,40.22,1332312.0,38.6419,38.8251,38.6226,38.7769,1332312.0
2022-02-03 09:30:00,39.75,40.01,39.53,39.77,220668.0,38.3237,38.5744,38.1116,38.343,220668.0
2022-02-03 10:00:00,39.79,40.02,39.69,39.95,312100.0,38.3623,38.584,38.2659,38.5165,312100.0
2022-02-03 11:00:00,39.93,40.06,39.71,39.72,256638.0,38.4973,38.6226,38.2852,38.2948,256638.0
2022-02-03 12:00:00,39.71,39.81,39.63,39.77,176900.0,38.2852,38.3816,38.208,38.343,176900.0
2022-02-03 13:00:00,39.76,39.87,39.69,39.79,267742.0,38.3334,38.4394,38.2659,38.3623,267742.0
2022-02-03 14:00:00,39.79,39.89,39.72,39.74,382944.0,38.3623,38.4587,38.2948,38.3141,382944.0
2022-02-03 15:00:00,39.74,39.92,39.48,39.55,914544.0,38.3141,38.4876,38.0634,38.1309,914544.0
2022-02-04 09:30:00,39.38,39.61,39.24,39.46,177688.0,37.967,38.1887,37.832,38.0441,177688.0
2022-02-04 10:00:00,39.47,39.49,38.83,38.89,310168.0,38.0538,38.073,37.4367,37.4946,310168.0
2022-02-04 11:00:00,38.88,39.27,38.85,39.19,203010.0,37.4849,37.8609,37.456,37.7838,203010.0
2022-02-04 12:00:00,39.19,39.34,39.13,39.3,128126.0,37.7838,37.9284,37.726,37.8899,128126.0
2022-02-04 13:00:00,39.32,39.54,39.32,39.51,186306.0,37.9091,38.1213,37.9091,38.0923,186306.0
2022-02-04 14:00:00,39.53,39.53,39.24,39.51,354514.0,38.1116,38.1116,37.832,38.0923,354514.0
2022-02-04 15:00:00,39.52,39.8,39.36,39.37,806212.0,38.102,38.3719,37.9477,37.9574,806212.0
2022-02-07 09:30:00,39.54,39.81,39.35,39.51,175194.0,38.1213,38.3816,37.9381,38.0923,175194.0
2022-02-07 10:00:00,39.49,39.52,39.29,39.4,329584.0,38.073,38.102,37.8802,37.9863,329584.0
2022-02-07 11:00:00,39.38,39.41,38.93,39.06,376382.0,37.967,37.9959,37.5331,37.6585,376382.0
2022-02-07 12:00:00,39.06,39.11,38.91,39.01,386532.0,37.6585,37.7067,37.5139,37.6103,386532.0
2022-02-07 13:00:00,39.02,39.24,38.99,39.23,217672.0,37.6199,37.832,37.591,37.8224,217672.0
2022-02-07 14:00:00,39.22,39.22,39.07,39.19,472170.0,37.8127,37.8127,37.6681,37.7838,472170.0
2022-02-07 15:00:00,39.18,39.35,38.88,38.99,793196.0,37.7742,37.9381,37.4849,37.591,793196.0
2022-02-08 09:30:00,38.95,39.03,38.53,38.88,354064.0,37.5524,37.6296,37.1475,37.4849,354064.0
2022-02-08 10:00:00,38.85,39.02,38.79,38.98,678908.0,37.456,37.6199,37.3982,37.5813,678908.0
2022-02-08 11:00:00,38.98,39.21,38.97,39.19,577376.0,37.5813,37.8031,37.5717,37.7838,577376.0
2022-02-08 12:00:00,39.19,39.3,39.1,39.22,343208.0,37.7838,37.8899,37.697,37.8127,343208.0
2022-02-08 13:00:00,39.21,39.25,39.06,39.16,392754.0,37.8031,37.8417,37.6585,37.7549,392754.0
2022-02-08 14:00:00,39.17,39.24,39.08,39.15,403340.0,37.7645,37.832,37.6778,37.7452,403340.0
2022-02-08 15:00:00,39.13,39.4,39.07,39.33,892100.0,37.726,37.9863,37.6681,37.9188,892100.0
2022-02-09 09:30:00,39.87,39.97,39.72,39.74,215672.0,38.4394,38.5358,38.2948,38.3141,215672.0
2022-02-09 10:00:00,39.73,40.0,39.73,40.0,754590.0,38.3044,38.5648,38.3044,38.5648,754590.0
2022-02-09 11:00:00,40.0,40.12,39.77,40.07,345710.0,38.5648,38.6804,38.343,38.6322,345710.0
2022-02-09 12:00:00,40.06,40.13,40.02,40.05,360360.0,38.6226,38.6901,38.584,38.613,360360.0
2022-02-09 13:00:00,40.05,40.19,40.01,40.18,418604.0,38.613,38.7479,38.5744,38.7383,418604.0
2022-02-09 14:00:00,40.18,40.25,40.09,40.09,314514.0,38.7383,38.8058,38.6515,38.6515,314514.0
2022-02-09 15:00:00,40.09,40.13,39.93,40.0,1518364.0,38.6515,38.6901,38.4973,38.5648,1518364.0
2022-02-10 09:30:00,39.38,39.59,39.21,39.58,202552.0,37.967,38.1695,37.8031,38.1598,202552.0
2022-02-10 10:00:00,39.57,39.94,39.53,39.77,605150.0,38.1502,38.5069,38.1116,38.343,605150.0
2022-02-10 11:00:00,39.77,39.86,39.55,39.76,409572.0,38.343,38.4298,38.1309,38.3334,409572.0
2022-02-10 12:00:00,39.76,39.83,39.46,39.51,276630.0,38.3334,38.4008,38.0441,38.0923,276630.0
2022-02-10 13:00:00,39.51,39.59,39.12,39.26,484372.0,38.0923,38.1695,37.7163,37.8513,484372.0
2022-02-10 14:00:00,39.26,39.31,38.91,38.93,569008.0,37.8513,37.8995,37.5139,37.5331,569008.0
2022-02-10 15:00:00,38.94,39.04,38.51,38.8,1197502.0,37.5428,37.6392,37.1282,37.4078,1197502.0
2022-02-11 09:30:00,38.91,38.97,38.59,38.72,171518.0,37.5139,37.5717,37.2053,37.3307,171518.0
2022-02-11 10:00:00,38.72,38.88,38.44,38.46,513866.0,37.3307,37.4849,37.0607,37.08,513866.0
2022-02-11 11:00:00,38.46,38.57,38.21,38.36,304254.0,37.08,37.1861,36.839,36.9836,304254.0
2022-02-11 12:00:00,38.35,38.4,38.16,38.21,331322.0,36.974,37.0222,36.7908,36.839,331322.0
2022-02-11 13:00:00,38.2,38.27,37.56,37.56,430854.0,36.8293,36.8968,36.2123,36.2123,430854.0
2022-02-11 14:00:00,37.56,37.85,37.4,37.56,484522.0,36.2123,36.4919,36.058,36.2123,484522.0
2022-02-11 15:00:00,37.57,37.74,37.38,37.59,1195246.0,36.2219,36.3858,36.0388,36.2412,1195246.0
2022-02-14 09:30:00,37.54,38.1,37.51,37.98,349626.0,36.193,36.7329,36.1641,36.6172,349626.0
2022-02-14 10:00:00,37.98,38.02,37.53,37.53,460160.0,36.6172,36.6558,36.1834,36.1834,460160.0
2022-02-14 11:00:00,37.55,37.8,37.49,37.76,257998.0,36.2027,36.4437,36.1448,36.4051,257998.0
2022-02-14 12:00:00,37.77,37.87,37.66,37.82,241988.0,36.4148,36.5112,36.3087,36.463,241988.0
2022-02-14 13:00:00,37.82,37.86,37.42,37.42,257858.0,36.463,36.5015,36.0773,36.0773,257858.0
2022-02-14 14:00:00,37.41,37.7,37.31,37.65,337360.0,36.0677,36.3473,35.9713,36.2991,337360.0
2022-02-14 15:00:00,37.65,37.79,37.52,37.63,1024102.0,36.2991,36.434,36.1737,36.2798,1024102.0
2022-02-15 09:30:00,38.4,38.54,38.18,38.21,176650.0,37.0222,37.1571,36.8101,36.839,176650.0
2022-02-15 10:00:00,38.23,38.61,38.13,38.52,322528.0,36.8583,37.2246,36.7618,37.1379,322528.0
2022-02-15 11:00:00,38.52,38.57,38.41,38.47,673622.0,37.1379,37.1861,37.0318,37.0896,673622.0
2022-02-15 12:00:00,38.48,38.54,38.22,38.27,291884.0,37.0993,37.1571,36.8486,36.8968,291884.0
2022-02-15 13:00:00,38.26,38.48,38.26,38.41,268932.0,36.8872,37.0993,36.8872,37.0318,268932.0
2022-02-15 14:00:00,38.42,38.43,38.27,38.42,391918.0,37.0414,37.0511,36.8968,37.0414,391918.0
2022-02-15 15:00:00,38.42,38.48,38.19,38.38,1340710.0,37.0414,37.0993,36.8197,37.0029,1340710.0
2022-02-16 09:30:00,38.15,38.35,37.95,38.03,485182.0,36.7811,36.974,36.5883,36.6654,485182.0
2022-02-16 10:00:00,38.02,38.08,37.88,37.94,379970.0,36.6558,36.7136,36.5208,36.5787,379970.0
2022-02-16 11:00:00,37.95,38.1,37.88,37.98,646600.0,36.5883,36.7329,36.5208,36.6172,646600.0
2022-02-16 12:00:00,37.99,38.05,37.84,37.93,264388.0,36.6269,36.6847,36.4823,36.569,264388.0
2022-02-16 13:00:00,37.92,38.04,37.87,38.01,245022.0,36.5594,36.6751,36.5112,36.6462,245022.0
2022-02-16 14:00:00,38.01,38.4,37.91,38.34,900096.0,36.6462,37.0222,36.5497,36.9643,900096.0
2022-02-16 15:00:00,38.34,38.63,38.34,38.48,1403266.0,36.9643,37.2439,36.9643,37.0993,1403266.0
2022-02-17 09:30:00,38.17,38.26,37.83,37.92,186560.0,36.8004,36.8872,36.4726,36.5594,186560.0
2022-02-17 10:00:00,37.9,37.98,37.71,37.95,447290.0,36.5401,36.6172,36.3569,36.5883,447290.0
2022-02-17 11:00:00,37.96,38.2,37.92,38.06,342690.0,36.5979,36.8293,36.5594,36.6944,342690.0
2022-02-17 12:00:00,38.06,38.27,38.02,38.18,313516.0,36.6944,36.8968,36.6558,36.8101,313516.0
2022-02-17 13:00:00,38.19,38.2,38.03,38.06,369528.0,36.8197,36.8293,36.6654,36.6944,369528.0
2022-02-17 14:00:00,38.07,38.07,37.81,37.85,374142.0,36.704,36.704,36.4533,36.4919,374142.0
2022-02-17 15:00:00,37.85,37.96,37.72,37.74,1050076.0,36.4919,36.5979,36.3666,36.3858,1050076.0
2022-02-18 09:30:00,37.72,38.21,37.68,38.13,322420.0,36.3666,36.839,36.328,36.7618,322420.0
2022-02-18 10:00:00,38.13,38.21,37.99,38.06,323428.0,36.7618,36.839,36.6269,36.6944,323428.0
2022-02-18 11:00:00,38.06,38.06,37.74,37.77,301544.0,36.6944,36.6944,36.3858,36.4148,301544.0
2022-02-18 12:00:00,37.76,37.92,37.69,37.77,302952.0,36.4051,36.5594,36.3376,36.4148,302952.0
2022-02-18 13:00:00,37.78,37.97,37.73,37.91,253706.0,36.4244,36.6076,36.3762,36.5497,253706.0
2022-02-18 14:00:00,37.91,38.27,37.86,38.27,418384.0,36.5497,36.8968,36.5015,36.8968,418384.0
2022-02-18 15:00:00,38.27,38.3,37.98,38.12,1727572.0,36.8968,36.9257,36.6172,36.7522,1727572.0
2022-02-22 09:30:00,37.89,38.17,37.69,38.14,333006.0,36.5305,36.8004,36.3376,36.7715,333006.0
2022-02-22 10:00:00,38.15,38.18,37.71,37.74,570366.0,36.7811,36.8101,36.3569,36.3858,570366.0
2022-02-22 11:00:00,37.73,37.96,37.73,37.96,483186.0,36.3762,36.5979,36.3762,36.5979,483186.0
2022-02-22 12:00:00,37.95,37.98,37.67,37.69,219202.0,36.5883,36.6172,36.3184,36.3376,219202.0
2022-02-22 13:00:00,37.7,37.71,37.33,37.38,221588.0,36.3473,36.3569,35.9906,36.0388,221588.0
2022-02-22 14:00:00,37.38,37.74,37.27,37.65,558176.0,36.0388,36.3858,35.9327,36.2991,558176.0
2022-02-22 15:00:00,37.66,37.81,37.29,37.47,1287132.0,36.3087,36.4533,35.952,36.1255,1287132.0
2022-02-23 09:30:00,37.7,37.88,37.41,37.46,332364.0,36.3473,36.5208,36.0677,36.1159,332364.0
2022-02-23 10:00:00,37.46,37.46,37.16,37.26,325686.0,36.1159,36.1159,35.8267,35.9231,325686.0
2022-02-23 11:00:00,37.23,37.46,37.13,37.46,273618.0,35.8941,36.1159,35.7977,36.1159,273618.0
2022-02-23 12:00:00,37.46,37.59,37.38,37.46,352782.0,36.1159,36.2412,36.0388,36.1159,352782.0
2022-02-23 13:00:00,37.47,37.47,37.12,37.2,364340.0,36.1255,36.1255,35.7881,35.8652,364340.0
2022-02-23 14:00:00,37.2,37.23,36.92,36.97,865958.0,35.8652,35.8941,35.5953,35.6435,865958.0
2022-02-23 15:00:00,36.96,36.98,36.68,36.83,1463214.0,35.6338,35.6531,35.3639,35.5085,1463214.0
2022-02-24 09:30:00,35.81,36.52,35.55,36.41,519460.0,34.5251,35.2096,34.2744,35.1036,519460.0
2022-02-24 10:00:00,36.41,36.68,36.16,36.59,503062.0,35.1036,35.3639,34.8625,35.2771,503062.0
2022-02-24 11:00:00,36.6,36.96,36.54,36.93,399626.0,35.2867,35.6338,35.2289,35.6049,399626.0
2022-02-24 12:00:00,36.94,36.95,36.61,36.73,445200.0,35.6145,35.6242,35.2964,35.4121,445200.0
2022-02-24 13:00:00,36.71,36.88,36.56,36.68,620526.0,35.3928,35.5567,35.2482,35.3639,620526.0
2022-02-24 14:00:00,36.69,37.14,36.62,37.14,473262.0,35.3735,35.8074,35.306,35.8074,473262.0
2022-02-24 15:00:00,37.14,37.63,37.08,37.54,1088386.0,35.8074,36.2798,35.7495,36.193,1088386.0
2022-02-25 09:30:00,37.6,37.91,37.47,37.52,203212.0,36.2509,36.5497,36.1255,36.1737,203212.0
2022-02-25 10:00:00,37.49,37.94,37.43,37.89,260326.0,36.1448,36.5787,36.087,36.5305,260326.0
2022-02-25 11:00:00,37.88,38.24,37.8,38.23,224472.0,36.5208,36.8679,36.4437,36.8583,224472.0
2022-02-25 12:00:00,38.23,38.37,38.12,38.29,167994.0,36.8583,36.9932,36.7522,36.9161,167994.0
2022-02-25 13:00:00,38.29,38.47,38.22,38.39,337992.0,36.9161,37.0896,36.8486,37.0125,337992.0
2022-02-25 14:00:00,38.4,38.47,38.19,38.29,302892.0,37.0222,37.0896,36.8197,36.9161,302892.0
2022-02-25 15:00:00,38.3,38.44,38.17,38.43,745536.0,36.9257,37.0607,36.8004,37.0511,745536.0
2022-02-28 09:30:00,37.85,37.99,37.72,37.94,250998.0,36.4919,36.6269,36.3666,36.5787,250998.0
2022-02-28 10:00:00,37.98,38.14,37.72,38.11,317406.0,36.6172,36.7715,36.3666,36.7426,317406.0
2022-02-28 11:00:00,38.12,38.2,37.96,38.09,268968.0,36.7522,36.8293,36.5979,36.7233,268968.0
2022-02-28 12:00:00,38.07,38.13,37.7,37.77,265408.0,36.704,36.7618,36.3473,36.4148,265408.0
2022-02-28 13:00:00,37.77,37.97,37.76,37.93,185170.0,36.4148,36.6076,36.4051,36.569,185170.0
2022-02-28 14:00:00,37.92,37.93,37.54,37.7,262604.0,36.5594,36.569,36.193,36.3473,262604.0
2022-02-28 15:00:00,37.7,38.02,37.52,38.0,1087426.0,36.3473,36.6558,36.1737,36.6365,1087426.0
2022-03-01 09:30:00,37.99,37.99,37.49,37.49,264978.0,36.6269,36.6269,36.1448,36.1448,264978.0
2022-03-01 10:00:00,37.51,37.6,37.08,37.24,311894.0,36.1641,36.2509,35.7495,35.9038,311894.0
2022-03-01 11:00:00,37.23,37.52,37.05,37.08,351796.0,35.8941,36.1737,35.7206,35.7495,351796.0
2022-03-01 12:00:00,37.08,37.26,36.93,37.17,251370.0,35.7495,35.9231,35.6049,35.8363,251370.0
2022-03-01 13:00:00,37.15,37.21,36.81,36.92,242690.0,35.817,35.8749,35.4892,35.5953,242690.0
2022-03-01 14:00:00,36.92,37.15,36.77,36.96,330410.0,35.5953,35.817,35.4506,35.6338,330410.0
2022-03-01 15:00:00,36.98,37.22,36.76,37.07,983100.0,35.6531,35.8845,35.441,35.7399,983100.0
2022-03-02 09:30:00,37.37,37.61,37.32,37.53,262522.0,36.0291,36.2605,35.9809,36.1834,262522.0
2022-03-02 10:00:00,37.53,37.76,37.24,37.69,360636.0,36.1834,36.4051,35.9038,36.3376,360636.0
2022-03-02 11:00:00,37.69,38.07,37.62,38.02,444152.0,36.3376,36.704,36.2701,36.6558,444152.0
2022-03-02 12:00:00,38.01,38.11,37.95,38.07,253482.0,36.6462,36.7426,36.5883,36.704,253482.0
2022-03-02 13:00:00,38.08,38.19,38.04,38.12,206622.0,36.7136,36.8197,36.6751,36.7522,206622.0
2022-03-02 14:00:00,38.13,38.24,38.06,38.12,478336.0,36.7618,36.8679,36.6944,36.7522,478336.0
2022-03-02 15:00:00,38.12,38.27,38.06,38.06,1301110.0,36.7522,36.8968,36.6944,36.6944,1301110.0
2022-03-03 09:30:00,38.31,38.54,38.16,38.27,167424.0,36.9354,37.1571,36.7908,36.8968,167424.0
2022-03-03 10:00:00,38.26,38.29,37.73,37.74,215940.0,36.8872,36.9161,36.3762,36.3858,215940.0
2022-03-03 11:00:00,37.76,38.07,37.7,38.02,206498.0,36.4051,36.704,36.3473,36.6558,206498.0
2022-03-03 12:00:00,38.02,38.28,37.95,38.21,167752.0,36.6558,36.9065,36.5883,36.839,167752.0
2022-03-03 13:00:00,38.2,38.41,38.16,38.34,252478.0,36.8293,37.0318,36.7908,36.9643,252478.0
2022-03-03 14:00:00,38.35,38.48,38.23,38.26,221266.0,36.974,37.0993,36.8583,36.8872,221266.0
2022-03-03 15:00:00,38.25,38.27,38.07,38.18,637950.0,36.8775,36.8968,36.704,36.8101,637950.0
2022-03-04 09:30:00,37.72,38.02,37.59,37.95,122068.0,36.3666,36.6558,36.2412,36.5883,122068.0
2022-03-04 10:00:00,37.93,37.96,37.52,37.53,176812.0,36.569,36.5979,36.1737,36.1834,176812.0
2022-03-04 11:00:00,37.54,37.82,37.48,37.67,279172.0,36.193,36.463,36.1352,36.3184,279172.0
2022-03-04 12:00:00,37.71,38.2,37.65,38.18,248018.0,36.3569,36.8293,36.2991,36.8101,248018.0
2022-03-04 13:00:00,38.19,38.33,38.05,38.07,290520.0,36.8197,36.9547,36.6847,36.704,290520.0
2022-03-04 14:00:00,38.08,38.14,37.82,37.84,294272.0,36.7136,36.7715,36.463,36.4823,294272.0
2022-03-04 15:00:00,37.86,38.2,37.84,38.12,820668.0,36.5015,36.8293,36.4823,36.7522,820668.0
2022-03-07 09:30:00,38.06,38.12,37.5,37.55,208476.0,36.6944,36.7522,36.1545,36.2027,208476.0
2022-03-07 10:00:00,37.52,37.64,37.07,37.16,501324.0,36.1737,36.2894,35.7399,35.8267,501324.0
2022-03-07 11:00:00,37.14,37.24,37.01,37.02,690416.0,35.8074,35.9038,35.682,35.6917,690416.0
2022-03-07 12:00:00,37.02,37.09,36.76,36.81,440996.0,35.6917,35.7592,35.441,35.4892,440996.0
2022-03-07 13:00:00,36.81,36.93,36.67,36.82,324150.0,35.4892,35.6049,35.3542,35.4989,324150.0
2022-03-07 14:00:00,36.82,37.01,36.59,36.67,443312.0,35.4989,35.682,35.2771,35.3542,443312.0
2022-03-07 15:00:00,36.67,36.74,36.38,36.42,1363580.0,35.3542,35.4217,35.0746,35.1132,1363580.0
2022-03-08 09:30:00,36.38,36.63,36.13,36.21,264902.0,35.0746,35.3157,34.8336,34.9107,264902.0
2022-03-08 10:00:00,36.2,36.26,35.86,36.24,413770.0,34.9011,34.9589,34.5733,34.9397,413770.0
2022-03-08 11:00:00,36.24,36.31,35.85,36.24,289812.0,34.9397,35.0072,34.5637,34.9397,289812.0
2022-03-08 12:00:00,36.25,37.1,36.23,37.04,1057156.0,34.9493,35.7688,34.93,35.711,1057156.0
2022-03-08 13:00:00,37.05,37.28,36.42,36.44,805808.0,35.7206,35.9423,35.1132,35.1325,805808.0
2022-03-08 14:00:00,36.43,36.79,36.26,36.76,1189082.0,35.1228,35.4699,34.9589,35.441,1189082.0
2022-03-08 15:00:00,36.75,36.91,36.24,36.27,2026494.0,35.4314,35.5856,34.9397,34.9686,2026494.0
2022-03-09 09:30:00,37.28,37.33,36.7,36.91,439024.0,35.9423,35.9906,35.3832,35.5856,439024.0
2022-03-09 10:00:00,36.92,37.26,36.92,37.15,414480.0,35.5953,35.9231,35.5953,35.817,414480.0
2022-03-09 11:00:00,37.17,37.32,36.91,37.32,453008.0,35.8363,35.9809,35.5856,35.9809,453008.0
2022-03-09 12:00:00,37.31,37.58,37.28,37.55,350146.0,35.9713,36.2316,35.9423,36.2027,350146.0
2022-03-09 13:00:00,37.55,37.58,37.37,37.46,273736.0,36.2027,36.2316,36.0291,36.1159,273736.0
2022-03-09 14:00:00,37.46,37.61,37.4,37.46,694136.0,36.1159,36.2605,36.058,36.1159,694136.0
2022-03-09 15:00:00,37.47,37.67,37.38,37.46,1238734.0,36.1255,36.3184,36.0388,36.1159,1238734.0
2022-03-10 09:30:00,36.85,36.99,36.56,36.93,185792.0,35.5278,35.6628,35.2482,35.6049,185792.0
2022-03-10 10:00:00,36.92,37.11,36.74,36.87,244850.0,35.5953,35.7784,35.4217,35.5471,244850.0
2022-03-10 11:00:00,36.84,36.98,36.81,36.97,262920.0,35.5181,35.6531,35.4892,35.6435,262920.0
2022-03-10 12:00:00,36.99,37.12,36.87,36.91,201034.0,35.6628,35.7881,35.5471,35.5856,201034.0
2022-03-10 13:00:00,36.9,37.17,36.88,37.09,185386.0,35.576,35.8363,35.5567,35.7592,185386.0
2022-03-10 14:00:00,37.08,37.45,37.07,37.41,205146.0,35.7495,36.1062,35.7399,36.0677,205146.0
2022-03-10 15:00:00,37.41,37.42,37.03,37.13,1051728.0,36.0677,36.0773,35.7013,35.7977,1051728.0
2022-03-11 09:30:00,37.49,37.7,37.39,37.49,204070.0,36.1448,36.3473,36.0484,36.1448,204070.0
2022-03-11 10:00:00,37.47,37.47,37.01,37.21,305322.0,36.1255,36.1255,35.682,35.8749,305322.0
2022-03-11 11:00:00,37.2,37.23,37.04,37.1,208614.0,35.8652,35.8941,35.711,35.7688,208614.0
2022-03-11 12:00:00,37.1,37.27,37.04,37.25,361976.0,35.7688,35.9327,35.711,35.9134,361976.0
2022-03-11 13:00:00,37.24,37.36,37.15,37.2,373116.0,35.9038,36.0195,35.817,35.8652,373116.0
2022-03-11 14:00:00,37.2,37.27,37.06,37.1,220822.0,35.8652,35.9327,35.7302,35.7688,220822.0
2022-03-11 15:00:00,37.1,37.15,36.74,36.81,832310.0,35.7688,35.817,35.4217,35.4892,832310.0
2022-03-14 09:30:00,37.07,37.34,36.81,36.93,174832.0,35.7399,36.0002,35.4892,35.6049,174832.0
2022-03-14 10:00:00,36.9,36.95,36.66,36.78,551314.0,35.576,35.6242,35.3446,35.4603,551314.0
2022-03-14 11:00:00,36.79,36.8,36.13,36.18,434820.0,35.4699,35.4796,34.8336,34.8818,434820.0
2022-03-14 12:00:00,36.17,36.22,36.02,36.04,270926.0,34.8722,34.9204,34.7276,34.7468,270926.0
2022-03-14 13:00:00,36.04,36.08,35.86,35.91,311634.0,34.7468,34.7854,34.5733,34.6215,311634.0
2022-03-14 14:00:00,35.9,35.95,35.63,35.68,924790.0,34.6119,34.6601,34.3516,34.3998,924790.0
2022-03-14 15:00:00,35.69,35.75,35.52,35.74,1909412.0,34.4094,34.4672,34.2455,34.4576,1909412.0
2022-03-15 09:30:00,36.01,36.65,36.01,36.57,321820.0,34.7179,35.335,34.7179,35.2578,321820.0
2022-03-15 10:00:00,36.59,36.65,36.42,36.49,587228.0,35.2771,35.335,35.1132,35.1807,587228.0
2022-03-15 11:00:00,36.5,36.58,36.22,36.3,481848.0,35.1903,35.2675,34.9204,34.9975,481848.0
2022-03-15 12:00:00,36.29,36.44,36.17,36.36,432710.0,34.9879,35.1325,34.8722,35.0554,432710.0
2022-03-15 13:00:00,36.37,36.43,36.14,36.26,345388.0,35.065,35.1228,34.8433,34.9589,345388.0
2022-03-15 14:00:00,36.25,36.35,36.1,36.33,672594.0,34.9493,35.0457,34.8047,35.0264,672594.0
2022-03-15 15:00:00,36.32,36.78,36.32,36.75,1365176.0,35.0168,35.4603,35.0168,35.4314,1365176.0
2022-03-16 09:30:00,37.07,37.56,37.07,37.4,203944.0,35.7399,36.2123,35.7399,36.058,203944.0
2022-03-16 10:00:00,37.43,37.74,37.27,37.6,426940.0,36.087,36.3858,35.9327,36.2509,426940.0
2022-03-16 11:00:00,37.58,37.67,37.48,37.63,219244.0,36.2316,36.3184,36.1352,36.2798,219244.0
2022-03-16 12:00:00,37.63,37.83,37.54,37.6,240916.0,36.2798,36.4726,36.193,36.2509,240916.0
2022-03-16 13:00:00,37.61,37.64,37.38,37.43,185454.0,36.2605,36.2894,36.0388,36.087,185454.0
2022-03-16 14:00:00,37.42,37.42,36.77,37.18,310508.0,36.0773,36.0773,35.4506,35.8459,310508.0
2022-03-16 15:00:00,37.19,37.63,37.15,37.6,858752.0,35.8556,36.2798,35.817,36.2509,858752.0
2022-03-17 09:30:00,37.44,37.71,37.38,37.71,159980.0,36.0966,36.3569,36.0388,36.3569,159980.0
2022-03-17 10:00:00,37.71,37.79,37.35,37.45,248966.0,36.3569,36.434,36.0098,36.1062,248966.0
2022-03-17 11:00:00,37.44,37.56,37.38,37.48,231176.0,36.0966,36.2123,36.0388,36.1352,231176.0
2022-03-17 12:00:00,37.48,37.72,37.43,37.7,234248.0,36.1352,36.3666,36.087,36.3473,234248.0
2022-03-17 13:00:00,37.71,37.92,37.67,37.86,260180.0,36.3569,36.5594,36.3184,36.5015,260180.0
2022-03-17 14:00:00,37.86,37.93,37.74,37.92,247218.0,36.5015,36.569,36.3858,36.5594,247218.0
2022-03-17 15:00:00,37.91,37.96,37.77,37.96,741006.0,36.5497,36.5979,36.4148,36.5979,741006.0
2022-03-18 09:30:00,38.22,38.22,37.73,37.93,1017526.0,36.8486,36.8486,36.3762,36.569,1017526.0
2022-03-18 10:00:00,37.91,38.09,37.76,37.79,314426.0,36.5497,36.7233,36.4051,36.434,314426.0
2022-03-18 11:00:00,37.8,37.95,37.74,37.87,301000.0,36.4437,36.5883,36.3858,36.5112,301000.0
2022-03-18 12:00:00,37.87,38.08,37.82,38.03,194532.0,36.5112,36.7136,36.463,36.6654,194532.0
2022-03-18 13:00:00,38.04,38.24,38.02,38.17,209416.0,36.6751,36.8679,36.6558,36.8004,209416.0
2022-03-18 14:00:00,38.18,38.28,38.09,38.19,381210.0,36.8101,36.9065,36.7233,36.8197,381210.0
2022-03-18 15:00:00,38.2,38.5,38.18,38.36,1302066.0,36.8293,37.1186,36.8101,36.9836,1302066.0
2022-03-21 09:30:00,38.13,38.54,38.13,38.26,128078.0,36.8585,37.2549,36.8585,36.9842,128078.0
2022-03-21 10:00:00,38.23,38.4,38.13,38.4,238046.0,36.9552,37.1195,36.8585,37.1195,238046.0
2022-03-21 11:00:00,38.39,38.45,38.2,38.33,216896.0,37.1099,37.1679,36.9262,37.0519,216896.0
2022-03-21 12:00:00,38.33,38.35,38.05,38.09,215682.0,37.0519,37.0712,36.7812,36.8199,215682.0
2022-03-21 13:00:00,38.08,38.1,37.93,38.1,167590.0,36.8102,36.8295,36.6652,36.8295,167590.0
2022-03-21 14:00:00,38.11,38.22,37.98,37.99,292726.0,36.8392,36.9455,36.7135,36.7232,292726.0
2022-03-21 15:00:00,37.99,38.08,37.88,38.03,799262.0,36.7232,36.8102,36.6169,36.7619,799262.0
2022-03-22 09:30:00,37.85,38.1,37.85,37.99,659104.0,36.5879,36.8295,36.5879,36.7232,659104.0
2022-03-22 10:00:00,38.01,38.13,37.84,38.08,755434.0,36.7425,36.8585,36.5782,36.8102,755434.0
2022-03-22 11:00:00,38.08,38.16,37.88,38.03,605336.0,36.8102,36.8875,36.6169,36.7619,605336.0
2022-03-22 12:00:00,38.05,38.07,37.89,38.04,431434.0,36.7812,36.8005,36.6265,36.7715,431434.0
2022-03-22 13:00:00,38.04,38.1,37.93,37.98,474482.0,36.7715,36.8295,36.6652,36.7135,474482.0
2022-03-22 14:00:00,37.99,38.01,37.91,37.98,377516.0,36.7232,36.7425,36.6459,36.7135,377516.0
2022-03-22 15:00:00,37.98,38.02,37.8,37.85,2017504.0,36.7135,36.7522,36.5395,36.5879,2017504.0
2022-03-23 09:30:00,37.62,37.75,37.45,37.69,403068.0,36.3655,36.4912,36.2012,36.4332,403068.0
2022-03-23 10:00:00,37.69,37.84,37.63,37.79,721230.0,36.4332,36.5782,36.3752,36.5299,721230.0
2022-03-23 11:00:00,37.79,37.82,37.58,37.68,413690.0,36.5299,36.5589,36.3269,36.4235,413690.0
2022-03-23 12:00:00,37.68,37.74,37.51,37.6,416722.0,36.4235,36.4815,36.2592,36.3462,416722.0
2022-03-23 13:00:00,37.6,37.62,37.26,37.35,266814.0,36.3462,36.3655,36.0175,36.1045,266814.0
2022-03-23 14:00:00,37.36,37.38,37.27,37.27,259950.0,36.1142,36.1335,36.0272,36.0272,259950.0
2022-03-23 15:00:00,37.27,37.32,37.1,37.1,956712.0,36.0272,36.0755,35.8629,35.8629,956712.0
2022-03-24 09:30:00,37.33,37.45,37.18,37.21,139660.0,36.0852,36.2012,35.9402,35.9692,139660.0
2022-03-24 10:00:00,37.21,37.32,37.17,37.24,290614.0,35.9692,36.0755,35.9305,35.9982,290614.0
2022-03-24 11:00:00,37.24,37.4,37.19,37.34,454926.0,35.9982,36.1529,35.9499,36.0949,454926.0
2022-03-24 12:00:00,37.35,37.37,37.23,37.29,244944.0,36.1045,36.1239,35.9885,36.0465,244944.0
2022-03-24 13:00:00,37.28,37.54,37.26,37.5,248550.0,36.0369,36.2882,36.0175,36.2495,248550.0
2022-03-24 14:00:00,37.5,37.52,37.4,37.48,319402.0,36.2495,36.2689,36.1529,36.2302,319402.0
2022-03-24 15:00:00,37.49,37.72,37.45,37.72,897142.0,36.2399,36.4622,36.2012,36.4622,897142.0
2022-03-25 09:30:00,37.88,37.95,37.59,37.71,162244.0,36.6169,36.6845,36.3365,36.4525,162244.0
2022-03-25 10:00:00,37.72,37.97,37.69,37.92,350322.0,36.4622,36.7039,36.4332,36.6555,350322.0
2022-03-25 11:00:00,37.93,37.93,37.59,37.65,289454.0,36.6652,36.6652,36.3365,36.3945,289454.0
2022-03-25 12:00:00,37.64,37.66,37.55,37.65,153168.0,36.3849,36.4042,36.2979,36.3945,153168.0
2022-03-25 13:00:00,37.65,37.74,37.46,37.74,195256.0,36.3945,36.4815,36.2109,36.4815,195256.0
2022-03-25 14:00:00,37.74,37.76,37.68,37.74,348932.0,36.4815,36.5009,36.4235,36.4815,348932.0
2022-03-25 15:00:00,37.73,37.85,37.56,37.83,1029614.0,36.4719,36.5879,36.3075,36.5685,1029614.0
2022-03-28 09:30:00,37.85,37.99,37.61,37.94,261830.0,36.5879,36.7232,36.3559,36.6749,261830.0
2022-03-28 10:00:00,37.94,37.94,37.69,37.84,236418.0,36.6749,36.6749,36.4332,36.5782,236418.0
2022-03-28 11:00:00,37.83,37.86,37.52,37.52,267160.0,36.5685,36.5975,36.2689,36.2689,267160.0
2022-03-28 12:00:00,37.52,37.72,37.52,37.72,160652.0,36.2689,36.4622,36.2689,36.4622,160652.0
2022-03-28 13:00:00,37.72,37.85,37.71,37.8,167988.0,36.4622,36.5879,36.4525,36.5395,167988.0
2022-03-28 14:00:00,37.8,37.85,37.64,37.85,286644.0,36.5395,36.5879,36.3849,36.5879,286644.0
2022-03-28 15:00:00,37.85,37.91,37.79,37.91,1063884.0,36.5879,36.6459,36.5299,36.6459,1063884.0
2022-03-29 09:30:00,38.39,38.5,38.1,38.34,669370.0,37.1099,37.2162,36.8295,37.0615,669370.0
2022-03-29 10:00:00,38.34,38.59,38.2,38.57,302026.0,37.0615,37.3032,36.9262,37.2839,302026.0
2022-03-29 11:00:00,38.58,38.59,38.34,38.5,179972.0,37.2935,37.3032,37.0615,37.2162,179972.0
2022-03-29 12:00:00,38.5,38.54,38.38,38.47,163208.0,37.2162,37.2549,37.1002,37.1872,163208.0
2022-03-29 13:00:00,38.46,38.57,38.41,38.55,165714.0,37.1775,37.2839,37.1292,37.2645,165714.0
2022-03-29 14:00:00,38.55,38.7,38.49,38.66,195648.0,37.2645,37.4095,37.2065,37.3709,195648.0
2022-03-29 15:00:00,38.66,38.73,38.59,38.69,557584.0,37.3709,37.4385,37.3032,37.3999,557584.0
2022-03-30 09:30:00,38.54,38.65,38.37,38.63,147600.0,37.2549,37.3612,37.0905,37.3419,147600.0
2022-03-30 10:00:00,38.65,38.67,38.51,38.52,182016.0,37.3612,37.3805,37.2259,37.2355,182016.0
2022-03-30 11:00:00,38.52,38.57,38.4,38.43,144678.0,37.2355,37.2839,37.1195,37.1485,144678.0
2022-03-30 12:00:00,38.44,38.62,38.43,38.57,145606.0,37.1582,37.3322,37.1485,37.2839,145606.0
2022-03-30 13:00:00,38.57,38.58,38.43,38.44,140970.0,37.2839,37.2935,37.1485,37.1582,140970.0
2022-03-30 14:00:00,38.45,38.52,38.33,38.33,241270.0,37.1679,37.2355,37.0519,37.0519,241270.0
2022-03-30 15:00:00,38.33,38.37,38.22,38.37,816710.0,37.0519,37.0905,36.9455,37.0905,816710.0
2022-03-31 09:30:00,38.23,38.42,38.2,38.37,134036.0,36.9552,37.1389,36.9262,37.0905,134036.0
2022-03-31 10:00:00,38.35,38.41,38.22,38.32,275792.0,37.0712,37.1292,36.9455,37.0422,275792.0
2022-03-31 11:00:00,38.32,38.4,38.16,38.23,257724.0,37.0422,37.1195,36.8875,36.9552,257724.0
2022-03-31 12:00:00,38.22,38.23,38.11,38.17,95734.0,36.9455,36.9552,36.8392,36.8972,95734.0
2022-03-31 13:00:00,38.17,38.21,38.1,38.12,219828.0,36.8972,36.9359,36.8295,36.8489,219828.0
2022-03-31 14:00:00,38.11,38.12,37.9,37.92,242668.0,36.8392,36.8489,36.6362,36.6555,242668.0
2022-03-31 15:00:00,37.92,37.99,37.68,37.68,1304584.0,36.6555,36.7232,36.4235,36.4235,1304584.0
2022-04-01 09:30:00,38.0,38.16,37.76,38.05,297528.0,36.7329,36.8875,36.5009,36.7812,297528.0
2022-04-01 10:00:00,38.03,38.03,37.53,37.67,417324.0,36.7619,36.7619,36.2785,36.4139,417324.0
2022-04-01 11:00:00,37.67,37.72,37.34,37.35,276314.0,36.4139,36.4622,36.0949,36.1045,276314.0
2022-04-01 12:00:00,37.35,37.44,37.26,37.4,305158.0,36.1045,36.1915,36.0175,36.1529,305158.0
2022-04-01 13:00:00,37.4,37.59,37.36,37.54,313284.0,36.1529,36.3365,36.1142,36.2882,313284.0
2022-04-01 14:00:00,37.54,37.81,37.54,37.68,211484.0,36.2882,36.5492,36.2882,36.4235,211484.0
2022-04-01 15:00:00,37.67,37.84,37.59,37.78,649466.0,36.4139,36.5782,36.3365,36.5202,649466.0
2022-04-04 09:30:00,37.76,37.94,37.69,37.88,213376.0,36.5009,36.6749,36.4332,36.6169,213376.0
2022-04-04 10:00:00,37.88,37.88,37.68,37.84,314068.0,36.6169,36.6169,36.4235,36.5782,314068.0
2022-04-04 11:00:00,37.84,38.07,37.83,38.06,302802.0,36.5782,36.8005,36.5685,36.7909,302802.0
2022-04-04 12:00:00,38.06,38.13,38.01,38.01,202808.0,36.7909,36.8585,36.7425,36.7425,202808.0
2022-04-04 13:00:00,37.99,38.06,37.96,38.05,224542.0,36.7232,36.7909,36.6942,36.7812,224542.0
2022-04-04 14:00:00,38.06,38.08,37.93,38.06,248214.0,36.7909,36.8102,36.6652,36.7909,248214.0
2022-04-04 15:00:00,38.05,38.14,37.98,37.99,960894.0,36.7812,36.8682,36.7135,36.7232,960894.0
2022-04-05 09:30:00,37.88,37.95,37.38,37.42,279466.0,36.6169,36.6845,36.1335,36.1722,279466.0
2022-04-05 10:00:00,37.41,37.49,37.17,37.36,429018.0,36.1625,36.2399,35.9305,36.1142,429018.0
2022-04-05 11:00:00,37.35,37.5,37.31,37.35,240456.0,36.1045,36.2495,36.0659,36.1045,240456.0
2022-04-05 12:00:00,37.34,37.4,37.23,37.31,258168.0,36.0949,36.1529,35.9885,36.0659,258168.0
2022-04-05 13:00:00,37.31,37.45,37.27,37.36,195180.0,36.0659,36.2012,36.0272,36.1142,195180.0
2022-04-05 14:00:00,37.37,37.44,37.34,37.37,200632.0,36.1239,36.1915,36.0949,36.1239,200632.0
2022-04-05 15:00:00,37.38,37.39,37.09,37.21,959772.0,36.1335,36.1432,35.8532,35.9692,959772.0
2022-04-06 09:30:00,36.76,36.79,36.52,36.53,250306.0,35.5342,35.5632,35.3022,35.3119,250306.0
2022-04-06 10:00:00,36.54,36.58,36.33,36.38,246666.0,35.3215,35.3602,35.1185,35.1669,246666.0
2022-04-06 11:00:00,36.35,36.67,36.35,36.6,375818.0,35.1379,35.4472,35.1379,35.3795,375818.0
2022-04-06 12:00:00,36.6,36.62,36.49,36.5,233204.0,35.3795,35.3989,35.2732,35.2829,233204.0
2022-04-06 13:00:00,36.51,36.74,36.47,36.64,539148.0,35.2925,35.5149,35.2539,35.4182,539148.0
2022-04-06 14:00:00,36.6,36.83,36.41,36.83,359416.0,35.3795,35.6019,35.1959,35.6019,359416.0
2022-04-06 15:00:00,36.84,36.87,36.49,36.54,1235910.0,35.6115,35.6405,35.2732,35.3215,1235910.0
2022-04-07 09:30:00,36.49,36.67,36.31,36.49,247932.0,35.2732,35.4472,35.0992,35.2732,247932.0
2022-04-07 10:00:00,36.49,36.65,36.37,36.54,438286.0,35.2732,35.4279,35.1572,35.3215,438286.0
2022-04-07 11:00:00,36.54,36.58,36.43,36.47,454024.0,35.3215,35.3602,35.2152,35.2539,454024.0
2022-04-07 12:00:00,36.47,36.58,36.46,36.56,264014.0,35.2539,35.3602,35.2442,35.3409,264014.0
2022-04-07 13:00:00,36.55,36.88,36.52,36.87,282858.0,35.3312,35.6502,35.3022,35.6405,282858.0
2022-04-07 14:00:00,36.87,37.05,36.82,37.05,250916.0,35.6405,35.8145,35.5922,35.8145,250916.0
2022-04-07 15:00:00,37.04,37.15,36.94,36.99,875978.0,35.8049,35.9112,35.7082,35.7565,875978.0
2022-04-08 09:30:00,36.87,37.01,36.51,36.53,197110.0,35.6405,35.7759,35.2925,35.3119,197110.0
2022-04-08 10:00:00,36.52,36.94,36.47,36.93,298576.0,35.3022,35.7082,35.2539,35.6985,298576.0
2022-04-08 11:00:00,36.93,36.95,36.8,36.9,191732.0,35.6985,35.7179,35.5729,35.6695,191732.0
2022-04-08 12:00:00,36.89,36.92,36.82,36.89,121940.0,35.6599,35.6889,35.5922,35.6599,121940.0
2022-04-08 13:00:00,36.88,36.88,36.73,36.75,148706.0,35.6502,35.6502,35.5052,35.5245,148706.0
2022-04-08 14:00:00,36.74,36.82,36.67,36.79,260816.0,35.5149,35.5922,35.4472,35.5632,260816.0
2022-04-08 15:00:00,36.79,36.83,36.55,36.65,753736.0,35.5632,35.6019,35.3312,35.4279,753736.0
2022-04-11 09:30:00,36.42,36.52,36.33,36.46,269032.0,35.2055,35.3022,35.1185,35.2442,269032.0
2022-04-11 10:00:00,36.45,36.45,36.19,36.26,336160.0,35.2345,35.2345,34.9832,35.0509,336160.0
2022-04-11 11:00:00,36.26,36.3,36.13,36.19,198628.0,35.0509,35.0895,34.9252,34.9832,198628.0
2022-04-11 12:00:00,36.19,36.24,36.05,36.07,335656.0,34.9832,35.0315,34.8479,34.8672,335656.0
2022-04-11 13:00:00,36.08,36.17,36.03,36.12,363864.0,34.8769,34.9639,34.8286,34.9156,363864.0
2022-04-11 14:00:00,36.13,36.13,36.02,36.12,220562.0,34.9252,34.9252,34.8189,34.9156,220562.0
2022-04-11 15:00:00,36.12,36.13,35.81,35.88,696134.0,34.9156,34.9252,34.6159,34.6836,696134.0
2022-04-12 09:30:00,36.16,36.5,36.12,36.35,669734.0,34.9542,35.2829,34.9156,35.1379,669734.0
2022-04-12 10:00:00,36.35,36.37,36.14,36.19,995068.0,35.1379,35.1572,34.9349,34.9832,995068.0
2022-04-12 11:00:00,36.18,36.34,36.13,36.27,741636.0,34.9736,35.1282,34.9252,35.0605,741636.0
2022-04-12 12:00:00,36.27,36.32,36.13,36.22,460612.0,35.0605,35.1089,34.9252,35.0122,460612.0
2022-04-12 13:00:00,36.22,36.26,35.98,35.99,217286.0,35.0122,35.0509,34.7802,34.7899,217286.0
2022-04-12 14:00:00,35.99,36.06,35.89,35.91,273748.0,34.7899,34.8576,34.6932,34.7126,273748.0
2022-04-12 15:00:00,35.9,35.94,35.73,35.9,770000.0,34.7029,34.7416,34.5386,34.7029,770000.0
2022-04-13 09:30:00,35.92,36.07,35.81,35.88,341980.0,34.7222,34.8672,34.6159,34.6836,341980.0
2022-04-13 10:00:00,35.88,36.01,35.82,35.98,460468.0,34.6836,34.8092,34.6256,34.7802,460468.0
2022-04-13 11:00:00,35.98,36.1,35.91,35.93,713012.0,34.7802,34.8962,34.7126,34.7319,713012.0
2022-04-13 12:00:00,35.93,35.99,35.91,35.91,314834.0,34.7319,34.7899,34.7126,34.7126,314834.0
2022-04-13 13:00:00,35.91,35.94,35.77,35.82,125800.0,34.7126,34.7416,34.5772,34.6256,125800.0
2022-04-13 14:00:00,35.82,35.97,35.8,35.93,259324.0,34.6256,34.7706,34.6062,34.7319,259324.0
2022-04-13 15:00:00,35.94,35.98,35.88,35.96,883140.0,34.7416,34.7802,34.6836,34.7609,883140.0
2022-04-14 09:30:00,35.96,36.01,35.78,35.83,517798.0,34.7609,34.8092,34.5869,34.6352,517798.0
2022-04-14 10:00:00,35.82,35.97,35.74,35.92,364868.0,34.6256,34.7706,34.5482,34.7222,364868.0
2022-04-14 11:00:00,35.92,36.05,35.82,35.84,283766.0,34.7222,34.8479,34.6256,34.6449,283766.0
2022-04-14 12:00:00,35.83,35.85,35.67,35.73,210672.0,34.6352,34.6546,34.4806,34.5386,210672.0
2022-04-14 13:00:00,35.73,35.85,35.63,35.84,693842.0,34.5386,34.6546,34.4419,34.6449,693842.0
2022-04-14 14:00:00,35.84,35.88,35.56,35.57,265930.0,34.6449,34.6836,34.3742,34.3839,265930.0
2022-04-14 15:00:00,35.57,35.57,35.16,35.19,1212706.0,34.3839,34.3839,33.9876,34.0166,1212706.0
2022-04-18 09:30:00,35.07,35.52,35.02,35.4,404216.0,33.9006,34.3356,33.8522,34.2196,404216.0
2022-04-18 10:00:00,35.41,35.47,35.33,35.42,1222166.0,34.2292,34.2872,34.1519,34.2389,1222166.0
2022-04-18 11:00:00,35.42,35.46,35.09,35.15,389596.0,34.2389,34.2776,33.9199,33.9779,389596.0
2022-04-18 12:00:00,35.16,35.16,34.92,35.02,274292.0,33.9876,33.9876,33.7556,33.8522,274292.0
2022-04-18 13:00:00,35.03,35.33,34.99,35.29,326864.0,33.8619,34.1519,33.8232,34.1132,326864.0
2022-04-18 14:00:00,35.3,35.38,35.19,35.31,413736.0,34.1229,34.2002,34.0166,34.1326,413736.0
2022-04-18 15:00:00,35.3,35.31,35.04,35.24,780258.0,34.1229,34.1326,33.8716,34.0649,780258.0
2022-04-19 09:30:00,35.32,35.45,35.13,35.42,900610.0,34.1422,34.2679,33.9586,34.2389,900610.0
2022-04-19 10:00:00,35.42,35.58,35.38,35.52,2354236.0,34.2389,34.3936,34.2002,34.3356,2354236.0
2022-04-19 11:00:00,35.54,35.63,35.48,35.52,1400050.0,34.3549,34.4419,34.2969,34.3356,1400050.0
2022-04-19 12:00:00,35.52,35.58,35.48,35.54,450578.0,34.3356,34.3936,34.2969,34.3549,450578.0
2022-04-19 13:00:00,35.54,35.64,35.51,35.58,1020160.0,34.3549,34.4516,34.3259,34.3936,1020160.0
2022-04-19 14:00:00,35.57,35.6,35.45,35.54,526792.0,34.3839,34.4129,34.2679,34.3549,526792.0
2022-04-19 15:00:00,35.54,35.64,35.51,35.55,3220080.0,34.3549,34.4516,34.3259,34.3646,3220080.0
2022-04-20 09:30:00,35.93,36.44,35.93,36.42,264552.0,34.7319,35.2249,34.7319,35.2055,264552.0
2022-04-20 10:00:00,36.43,36.63,36.34,36.63,566986.0,35.2152,35.4085,35.1282,35.4085,566986.0
2022-04-20 11:00:00,36.63,36.63,36.45,36.51,556002.0,35.4085,35.4085,35.2345,35.2925,556002.0
2022-04-20 12:00:00,36.51,36.56,36.43,36.49,451794.0,35.2925,35.3409,35.2152,35.2732,451794.0
2022-04-20 13:00:00,36.51,36.6,36.45,36.54,196832.0,35.2925,35.3795,35.2345,35.3215,196832.0
2022-04-20 14:00:00,36.53,36.56,36.18,36.24,379074.0,35.3119,35.3409,34.9736,35.0315,379074.0
2022-04-20 15:00:00,36.24,36.41,36.22,36.27,1213044.0,35.0315,35.1959,35.0122,35.0605,1213044.0
2022-04-21 09:30:00,36.73,36.8,36.45,36.51,256558.0,35.5052,35.5729,35.2345,35.2925,256558.0
2022-04-21 10:00:00,36.49,36.6,36.35,36.55,285180.0,35.2732,35.3795,35.1379,35.3312,285180.0
2022-04-21 11:00:00,36.52,36.56,36.23,36.24,180044.0,35.3022,35.3409,35.0219,35.0315,180044.0
2022-04-21 12:00:00,36.23,36.27,36.0,36.02,158072.0,35.0219,35.0605,34.7996,34.8189,158072.0
2022-04-21 13:00:00,36.01,36.29,36.0,36.15,235020.0,34.8092,35.0799,34.7996,34.9446,235020.0
2022-04-21 14:00:00,36.14,36.14,35.9,35.94,215980.0,34.9349,34.9349,34.7029,34.7416,215980.0
2022-04-21 15:00:00,35.92,35.95,35.72,35.82,797262.0,34.7222,34.7512,34.5289,34.6256,797262.0
2022-04-22 09:30:00,35.59,35.87,35.32,35.33,219390.0,34.4032,34.6739,34.1422,34.1519,219390.0
2022-04-22 10:00:00,35.31,35.38,35.17,35.21,321830.0,34.1326,34.2002,33.9972,34.0359,321830.0
2022-04-22 11:00:00,35.24,35.37,35.18,35.2,196378.0,34.0649,34.1906,34.0069,34.0262,196378.0
2022-04-22 12:00:00,35.19,35.43,35.18,35.32,215708.0,34.0166,34.2486,34.0069,34.1422,215708.0
2022-04-22 13:00:00,35.32,35.37,35.15,35.15,149938.0,34.1422,34.1906,33.9779,33.9779,149938.0
2022-04-22 14:00:00,35.15,35.21,34.85,34.9,240508.0,33.9779,34.0359,33.6879,33.7362,240508.0
2022-04-22 15:00:00,34.9,35.13,34.69,34.73,922706.0,33.7362,33.9586,33.5332,33.5719,922706.0
2022-04-25 09:30:00,34.54,34.62,34.2,34.24,302044.0,33.3882,33.4656,33.0596,33.0982,302044.0
2022-04-25 10:00:00,34.24,34.59,34.17,34.41,392304.0,33.0982,33.4366,33.0306,33.2626,392304.0
2022-04-25 11:00:00,34.41,34.58,34.35,34.44,339158.0,33.2626,33.4269,33.2046,33.2916,339158.0
2022-04-25 12:00:00,34.43,34.8,34.39,34.66,317996.0,33.2819,33.6396,33.2432,33.5042,317996.0
2022-04-25 13:00:00,34.67,34.83,34.57,34.72,259774.0,33.5139,33.6686,33.4172,33.5622,259774.0
2022-04-25 14:00:00,34.72,35.12,34.67,35.02,312096.0,33.5622,33.9489,33.5139,33.8522,312096.0
2022-04-25 15:00:00,35.02,35.42,34.88,35.4,1046696.0,33.8522,34.2389,33.7169,34.2196,1046696.0
2022-04-26 09:30:00,35.17,35.28,34.88,34.94,176180.0,33.9972,34.1036,33.7169,33.7749,176180.0
2022-04-26 10:00:00,34.94,35.03,34.66,34.66,251476.0,33.7749,33.8619,33.5042,33.5042,251476.0
2022-04-26 11:00:00,34.66,34.66,34.45,34.49,335120.0,33.5042,33.5042,33.3012,33.3399,335120.0
2022-04-26 12:00:00,34.49,34.74,34.49,34.74,550678.0,33.3399,33.5816,33.3399,33.5816,550678.0
2022-04-26 13:00:00,34.74,34.74,34.42,34.55,445014.0,33.5816,33.5816,33.2722,33.3979,445014.0
2022-04-26 14:00:00,34.56,34.76,34.52,34.74,437630.0,33.4076,33.6009,33.3689,33.5816,437630.0
2022-04-26 15:00:00,34.74,34.77,34.24,34.27,1314830.0,33.5816,33.6106,33.0982,33.1272,1314830.0
2022-04-27 09:30:00,34.7,35.91,34.37,35.35,440250.0,33.5429,34.7126,33.2239,34.1712,440250.0
2022-04-27 10:00:00,35.34,35.44,34.7,34.7,710744.0,34.1616,34.2582,33.5429,33.5429,710744.0
2022-04-27 11:00:00,34.7,35.21,34.7,35.07,486022.0,33.5429,34.0359,33.5429,33.9006,486022.0
2022-04-27 12:00:00,35.07,35.43,34.98,35.38,232148.0,33.9006,34.2486,33.8136,34.2002,232148.0
2022-04-27 13:00:00,35.38,35.48,35.2,35.46,280306.0,34.2002,34.2969,34.0262,34.2776,280306.0
2022-04-27 14:00:00,35.47,35.47,35.06,35.07,277190.0,34.2872,34.2872,33.8909,33.9006,277190.0
2022-04-27 15:00:00,35.06,35.18,34.94,35.09,818910.0,33.8909,34.0069,33.7749,33.9199,818910.0
2022-04-28 09:30:00,35.67,35.81,35.49,35.72,407906.0,34.4806,34.6159,34.3066,34.5289,407906.0
2022-04-28 10:00:00,35.72,35.82,35.47,35.66,993678.0,34.5289,34.6256,34.2872,34.4709,993678.0
2022-04-28 11:00:00,35.66,36.08,35.66,36.06,528308.0,34.4709,34.8769,34.4709,34.8576,528308.0
2022-04-28 12:00:00,36.08,36.42,36.03,36.39,712384.0,34.8769,35.2055,34.8286,35.1765,712384.0
2022-04-28 13:00:00,36.41,36.64,36.35,36.59,599826.0,35.1959,35.4182,35.1379,35.3699,599826.0
2022-04-28 14:00:00,36.59,36.83,36.56,36.77,548794.0,35.3699,35.6019,35.3409,35.5439,548794.0
2022-04-28 15:00:00,36.76,36.94,36.69,36.8,1652288.0,35.5342,35.7082,35.4665,35.5729,1652288.0
2022-04-29 09:30:00,36.45,36.82,36.34,36.77,323150.0,35.2345,35.5922,35.1282,35.5439,323150.0
2022-04-29 10:00:00,36.77,36.78,36.25,36.33,518044.0,35.5439,35.5535,35.0412,35.1185,518044.0
2022-04-29 11:00:00,36.32,36.4,36.23,36.26,334830.0,35.1089,35.1862,35.0219,35.0509,334830.0
2022-04-29 12:00:00,36.26,36.27,36.07,36.11,333964.0,35.0509,35.0605,34.8672,34.9059,333964.0
2022-04-29 13:00:00,36.1,36.32,36.09,36.21,306472.0,34.8962,35.1089,34.8866,35.0025,306472.0
2022-04-29 14:00:00,36.22,36.22,36.01,36.08,446478.0,35.0122,35.0122,34.8092,34.8769,446478.0
2022-04-29 15:00:00,36.08,36.08,35.7,35.77,2087714.0,34.8769,34.8769,34.5096,34.5772,2087714.0
2022-05-02 09:30:00,35.71,36.01,35.52,35.81,306678.0,34.5192,34.8092,34.3356,34.6159,306678.0
2022-05-02 10:00:00,35.77,36.08,35.5,35.68,548210.0,34.5772,34.8769,34.3162,34.4902,548210.0
2022-05-02 11:00:00,35.69,35.69,35.49,35.67,244098.0,34.4999,34.4999,34.3066,34.4806,244098.0
2022-05-02 12:00:00,35.68,35.72,35.37,35.39,216932.0,34.4902,34.5289,34.1906,34.2099,216932.0
2022-05-02 13:00:00,35.4,35.47,35.13,35.13,331766.0,34.2196,34.2872,33.9586,33.9586,331766.0
2022-05-02 14:00:00,35.13,35.27,34.94,35.06,301200.0,33.9586,34.0939,33.7749,33.8909,301200.0
2022-05-02 15:00:00,35.08,35.83,35.06,35.8,824536.0,33.9102,34.6352,33.8909,34.6062,824536.0
2022-05-03 09:30:00,35.91,36.1,35.73,35.97,300192.0,34.7126,34.8962,34.5386,34.7706,300192.0
2022-05-03 10:00:00,35.98,36.07,35.76,35.87,345546.0,34.7802,34.8672,34.5676,34.6739,345546.0
2022-05-03 11:00:00,35.89,36.26,35.85,36.08,307490.0,34.6932,35.0509,34.6546,34.8769,307490.0
2022-05-03 12:00:00,36.07,36.14,35.89,36.02,264928.0,34.8672,34.9349,34.6932,34.8189,264928.0
2022-05-03 13:00:00,36.02,36.15,36.02,36.08,182650.0,34.8189,34.9446,34.8189,34.8769,182650.0
2022-05-03 14:00:00,36.08,36.13,35.83,36.13,305940.0,34.8769,34.9252,34.6352,34.9252,305940.0
2022-05-03 15:00:00,36.13,36.17,35.85,35.99,758738.0,34.9252,34.9639,34.6546,34.7899,758738.0
2022-05-04 09:30:00,36.08,36.22,35.95,35.95,236002.0,34.8769,35.0122,34.7512,34.7512,236002.0
2022-05-04 10:00:00,35.95,35.98,35.82,35.9,222434.0,34.7512,34.7802,34.6256,34.7029,222434.0
2022-05-04 11:00:00,35.87,35.9,35.74,35.84,285824.0,34.6739,34.7029,34.5482,34.6449,285824.0
2022-05-04 12:00:00,35.83,36.15,35.81,36.12,226158.0,34.6352,34.9446,34.6159,34.9156,226158.0
2022-05-04 13:00:00,36.13,36.2,36.02,36.13,523106.0,34.9252,34.9929,34.8189,34.9252,523106.0
2022-05-04 14:00:00,36.14,36.54,35.74,36.52,441814.0,34.9349,35.3215,34.5482,35.3022,441814.0
2022-05-04 15:00:00,36.51,37.0,36.49,36.97,1011698.0,35.2925,35.7662,35.2732,35.7372,1011698.0
2022-05-05 09:30:00,36.54,36.62,36.34,36.41,169248.0,35.3215,35.3989,35.1282,35.1959,169248.0
2022-05-05 10:00:00,36.41,36.42,35.95,36.11,171584.0,35.1959,35.2055,34.7512,34.9059,171584.0
2022-05-05 11:00:00,36.09,36.16,35.67,35.67,138874.0,34.8866,34.9542,34.4806,34.4806,138874.0
2022-05-05 12:00:00,35.66,35.83,35.54,35.7,137508.0,34.4709,34.6352,34.3549,34.5096,137508.0
2022-05-05 13:00:00,35.73,35.92,35.65,35.72,145676.0,34.5386,34.7222,34.4612,34.5289,145676.0
2022-05-05 14:00:00,35.7,35.84,35.49,35.58,129250.0,34.5096,34.6449,34.3066,34.3936,129250.0
2022-05-05 15:00:00,35.59,35.62,35.19,35.62,978820.0,34.4032,34.4322,34.0166,34.4322,978820.0
2022-05-06 09:30:00,35.26,35.38,34.63,34.73,294554.0,34.0842,34.2002,33.4752,33.5719,294554.0
2022-05-06 10:00:00,34.72,35.2,34.57,35.16,542020.0,33.5622,34.0262,33.4172,33.9876,542020.0
2022-05-06 11:00:00,35.14,35.41,34.98,35.01,321252.0,33.9682,34.2292,33.8136,33.8426,321252.0
2022-05-06 12:00:00,35.01,35.35,34.97,35.32,497592.0,33.8426,34.1712,33.8039,34.1422,497592.0
2022-05-06 13:00:00,35.33,35.35,35.0,35.08,328168.0,34.1519,34.1712,33.8329,33.9102,328168.0
2022-05-06 14:00:00,35.05,35.12,34.81,34.95,213660.0,33.8812,33.9489,33.6492,33.7846,213660.0
2022-05-06 15:00:00,34.93,35.35,34.8,35.23,864892.0,33.7652,34.1712,33.6396,34.0552,864892.0
2022-05-09 09:30:00,34.71,35.24,34.69,35.2,212144.0,33.5526,34.0649,33.5332,34.0262,212144.0
2022-05-09 10:00:00,35.2,35.2,34.75,34.77,449500.0,34.0262,34.0262,33.5912,33.6106,449500.0
2022-05-09 11:00:00,34.74,34.84,34.58,34.74,274022.0,33.5816,33.6782,33.4269,33.5816,274022.0
2022-05-09 12:00:00,34.74,34.94,34.59,34.6,256254.0,33.5816,33.7749,33.4366,33.4462,256254.0
2022-05-09 13:00:00,34.6,34.81,34.56,34.72,253660.0,33.4462,33.6492,33.4076,33.5622,253660.0
2022-05-09 14:00:00,34.72,34.85,34.6,34.82,351932.0,33.5622,33.6879,33.4462,33.6589,351932.0
2022-05-09 15:00:00,34.85,34.99,34.42,34.55,800672.0,33.6879,33.8232,33.2722,33.3979,800672.0
2022-05-10 09:30:00,35.17,35.27,34.57,34.79,207028.0,33.9972,34.0939,33.4172,33.6299,207028.0
2022-05-10 10:00:00,34.77,34.84,34.27,34.31,358630.0,33.6106,33.6782,33.1272,33.1659,358630.0
2022-05-10 11:00:00,34.3,34.35,34.08,34.34,301822.0,33.1562,33.2046,32.9436,33.1949,301822.0
2022-05-10 12:00:00,34.35,34.44,34.12,34.23,274476.0,33.2046,33.2916,32.9822,33.0886,274476.0
2022-05-10 13:00:00,34.24,34.98,34.23,34.97,339822.0,33.0982,33.8136,33.0886,33.8039,339822.0
2022-05-10 14:00:00,34.96,35.05,34.68,34.8,420728.0,33.7942,33.8812,33.5236,33.6396,420728.0
2022-05-10 15:00:00,34.83,34.95,34.44,34.52,858786.0,33.6686,33.7846,33.2916,33.3689,858786.0
2022-05-11 09:30:00,34.42,34.85,34.21,34.82,173920.0,33.2722,33.6879,33.0692,33.6589,173920.0
2022-05-11 10:00:00,34.81,35.07,34.59,34.86,422500.0,33.6492,33.9006,33.4366,33.6976,422500.0
2022-05-11 11:00:00,34.87,35.01,34.68,34.92,273324.0,33.7072,33.8426,33.5236,33.7556,273324.0
2022-05-11 12:00:00,34.92,34.96,34.55,34.55,181294.0,33.7556,33.7942,33.3979,33.3979,181294.0
2022-05-11 13:00:00,34.55,34.56,34.2,34.21,319580.0,33.3979,33.4076,33.0596,33.0692,319580.0
2022-05-11 14:00:00,34.21,34.6,34.21,34.38,338270.0,33.0692,33.4462,33.0692,33.2336,338270.0
2022-05-11 15:00:00,34.35,34.45,34.12,34.21,1292766.0,33.2046,33.3012,32.9822,33.0692,1292766.0
2022-05-12 09:30:00,33.99,34.27,33.85,34.18,297076.0,32.8566,33.1272,32.7212,33.0402,297076.0
2022-05-12 10:00:00,34.16,34.47,34.09,34.38,355986.0,33.0209,33.3206,32.9532,33.2336,355986.0
2022-05-12 11:00:00,34.38,34.48,34.02,34.02,263910.0,33.2336,33.3302,32.8856,32.8856,263910.0
2022-05-12 12:00:00,34.03,34.46,33.98,34.33,255214.0,32.8952,33.3109,32.8469,33.1852,255214.0
2022-05-12 13:00:00,34.32,34.35,33.89,33.91,286514.0,33.1756,33.2046,32.7599,32.7792,286514.0
2022-05-12 14:00:00,33.91,33.97,33.7,33.76,316798.0,32.7792,32.8372,32.5762,32.6342,316798.0
2022-05-12 15:00:00,33.76,34.34,33.75,34.34,1103398.0,32.6342,33.1949,32.6246,33.1949,1103398.0
2022-05-13 09:30:00,34.64,35.04,34.58,34.96,318368.0,33.4849,33.8716,33.4269,33.7942,318368.0
2022-05-13 10:00:00,34.99,35.4,34.97,35.34,460506.0,33.8232,34.2196,33.8039,34.1616,460506.0
2022-05-13 11:00:00,35.33,35.33,35.22,35.29,301416.0,34.1519,34.1519,34.0456,34.1132,301416.0
2022-05-13 12:00:00,35.29,35.48,35.26,35.32,208438.0,34.1132,34.2969,34.0842,34.1422,208438.0
2022-05-13 13:00:00,35.33,35.37,35.01,35.05,267190.0,34.1519,34.1906,33.8426,33.8812,267190.0
2022-05-13 14:00:00,35.05,35.11,34.84,35.11,250322.0,33.8812,33.9392,33.6782,33.9392,250322.0
2022-05-13 15:00:00,35.1,35.33,35.1,35.24,695810.0,33.9296,34.1519,33.9296,34.0649,695810.0
2022-05-16 09:30:00,34.88,35.1,34.57,34.67,273818.0,33.7169,33.9296,33.4172,33.5139,273818.0
2022-05-16 10:00:00,34.68,34.92,34.54,34.55,267684.0,33.5236,33.7556,33.3882,33.3979,267684.0
2022-05-16 11:00:00,34.54,34.87,34.49,34.87,171574.0,33.3882,33.7072,33.3399,33.7072,171574.0
2022-05-16 12:00:00,34.86,34.99,34.74,34.75,264602.0,33.6976,33.8232,33.5816,33.5912,264602.0
2022-05-16 13:00:00,34.74,35.0,34.72,34.87,214236.0,33.5816,33.8329,33.5622,33.7072,214236.0
2022-05-16 14:00:00,34.88,35.08,34.83,34.98,197862.0,33.7169,33.9102,33.6686,33.8136,197862.0
2022-05-16 15:00:00,34.99,35.0,34.69,34.77,509806.0,33.8232,33.8329,33.5332,33.6106,509806.0
2022-05-17 09:30:00,35.52,35.52,35.27,35.32,164008.0,34.3356,34.3356,34.0939,34.1422,164008.0
2022-05-17 10:00:00,35.34,35.51,35.09,35.15,253862.0,34.1616,34.3259,33.9199,33.9779,253862.0
2022-05-17 11:00:00,35.16,35.5,35.15,35.46,487242.0,33.9876,34.3162,33.9779,34.2776,487242.0
2022-05-17 12:00:00,35.47,35.52,35.37,35.47,112378.0,34.2872,34.3356,34.1906,34.2872,112378.0
2022-05-17 13:00:00,35.48,35.56,35.42,35.45,196262.0,34.2969,34.3742,34.2389,34.2679,196262.0
2022-05-17 14:00:00,35.46,35.52,35.18,35.47,252706.0,34.2776,34.3356,34.0069,34.2872,252706.0
2022-05-17 15:00:00,35.46,35.63,35.44,35.57,880522.0,34.2776,34.4419,34.2582,34.3839,880522.0
2022-05-18 09:30:00,35.1,35.37,35.04,35.04,167944.0,33.9296,34.1906,33.8716,33.8716,167944.0
2022-05-18 10:00:00,35.06,35.15,34.85,34.9,295088.0,33.8909,33.9779,33.6879,33.7362,295088.0
2022-05-18 11:00:00,34.88,34.88,34.48,34.48,272080.0,33.7169,33.7169,33.3302,33.3302,272080.0
2022-05-18 12:00:00,34.47,34.59,34.41,34.52,143054.0,33.3206,33.4366,33.2626,33.3689,143054.0
2022-05-18 13:00:00,34.52,34.52,34.1,34.13,177662.0,33.3689,33.3689,32.9629,32.9919,177662.0
2022-05-18 14:00:00,34.15,34.22,33.95,33.97,185018.0,33.0112,33.0789,32.8179,32.8372,185018.0
2022-05-18 15:00:00,33.98,34.1,33.9,33.99,725224.0,32.8469,32.9629,32.7696,32.8566,725224.0
2022-05-19 09:30:00,33.68,33.97,33.49,33.6,250062.0,32.5569,32.8372,32.3733,32.4796,250062.0
2022-05-19 10:00:00,33.6,33.92,33.57,33.68,742592.0,32.4796,32.7889,32.4506,32.5569,742592.0
2022-05-19 11:00:00,33.71,34.09,33.6,33.99,726220.0,32.5859,32.9532,32.4796,32.8566,726220.0
2022-05-19 12:00:00,34.01,34.05,33.76,33.85,301058.0,32.8759,32.9146,32.6342,32.7212,301058.0
2022-05-19 13:00:00,33.85,34.16,33.68,34.12,516646.0,32.7212,33.0209,32.5569,32.9822,516646.0
2022-05-19 14:00:00,34.13,34.13,33.85,34.06,513768.0,32.9919,32.9919,32.7212,32.9242,513768.0
2022-05-19 15:00:00,34.06,34.2,33.72,33.8,1287926.0,32.9242,33.0596,32.5956,32.6729,1287926.0
2022-05-20 09:30:00,34.19,34.27,33.93,34.06,219484.0,33.0499,33.1272,32.7986,32.9242,219484.0
2022-05-20 10:00:00,34.05,34.1,33.76,33.76,275376.0,32.9146,32.9629,32.6342,32.6342,275376.0
2022-05-20 11:00:00,33.77,33.87,33.67,33.8,251538.0,32.6439,32.7406,32.5472,32.6729,251538.0
2022-05-20 12:00:00,33.8,33.81,33.52,33.66,274018.0,32.6729,32.6826,32.4023,32.5376,274018.0
2022-05-20 13:00:00,33.65,33.65,33.35,33.6,322702.0,32.5279,32.5279,32.2379,32.4796,322702.0
2022-05-20 14:00:00,33.62,33.68,33.36,33.56,302902.0,32.4989,32.5569,32.2476,32.4409,302902.0
2022-05-20 15:00:00,33.57,34.24,33.45,34.22,1268646.0,32.4506,33.0982,32.3346,33.0789,1268646.0
2022-05-23 09:30:00,34.47,34.61,34.32,34.34,280364.0,33.3206,33.4559,33.1756,33.1949,280364.0
2022-05-23 10:00:00,34.33,34.46,34.16,34.33,362150.0,33.1852,33.3109,33.0209,33.1852,362150.0
2022-05-23 11:00:00,34.32,34.62,34.29,34.56,257272.0,33.1756,33.4656,33.1466,33.4076,257272.0
2022-05-23 12:00:00,34.56,34.65,34.47,34.54,219008.0,33.4076,33.4946,33.3206,33.3882,219008.0
2022-05-23 13:00:00,34.55,34.71,34.4,34.71,184046.0,33.3979,33.5526,33.2529,33.5526,184046.0
2022-05-23 14:00:00,34.73,34.81,34.66,34.68,158950.0,33.5719,33.6492,33.5042,33.5236,158950.0
2022-05-23 15:00:00,34.68,34.77,34.52,34.7,594834.0,33.5236,33.6106,33.3689,33.5429,594834.0
2022-05-24 09:30:00,34.51,34.7,34.33,34.35,218976.0,33.3592,33.5429,33.1852,33.2046,218976.0
2022-05-24 10:00:00,34.32,34.34,33.89,33.96,373908.0,33.1756,33.1949,32.7599,32.8276,373908.0
2022-05-24 11:00:00,33.96,34.15,33.88,34.06,309338.0,32.8276,33.0112,32.7502,32.9242,309338.0
2022-05-24 12:00:00,34.05,34.26,33.95,34.05,243100.0,32.9146,33.1176,32.8179,32.9146,243100.0
2022-05-24 13:00:00,34.01,34.22,33.88,34.19,159650.0,32.8759,33.0789,32.7502,33.0499,159650.0
2022-05-24 14:00:00,34.2,34.32,34.09,34.17,241582.0,33.0596,33.1756,32.9532,33.0306,241582.0
2022-05-24 15:00:00,34.16,34.6,34.16,34.51,764566.0,33.0209,33.4462,33.0209,33.3592,764566.0
2022-05-25 09:30:00,34.29,34.62,34.17,34.47,211390.0,33.1466,33.4656,33.0306,33.3206,211390.0
2022-05-25 10:00:00,34.46,34.59,34.33,34.47,348320.0,33.3109,33.4366,33.1852,33.3206,348320.0
2022-05-25 11:00:00,34.46,34.46,34.22,34.31,248660.0,33.3109,33.3109,33.0789,33.1659,248660.0
2022-05-25 12:00:00,34.3,34.35,34.07,34.14,144094.0,33.1562,33.2046,32.9339,33.0016,144094.0
2022-05-25 13:00:00,34.13,34.19,34.0,34.1,239422.0,32.9919,33.0499,32.8662,32.9629,239422.0
2022-05-25 14:00:00,34.09,34.52,34.02,34.48,268246.0,32.9532,33.3689,32.8856,33.3302,268246.0
2022-05-25 15:00:00,34.49,34.66,34.31,34.38,698686.0,33.3399,33.5042,33.1659,33.2336,698686.0
2022-05-26 09:30:00,34.52,34.91,34.31,34.91,273978.0,33.3689,33.7459,33.1659,33.7459,273978.0
2022-05-26 10:00:00,34.92,35.05,34.77,34.87,499454.0,33.7556,33.8812,33.6106,33.7072,499454.0
2022-05-26 11:00:00,34.86,34.9,34.82,34.86,198320.0,33.6976,33.7362,33.6589,33.6976,198320.0
2022-05-26 12:00:00,34.87,35.1,34.85,35.1,230310.0,33.7072,33.9296,33.6879,33.9296,230310.0
2022-05-26 13:00:00,35.09,35.15,35.0,35.13,217196.0,33.9199,33.9779,33.8329,33.9586,217196.0
2022-05-26 14:00:00,35.13,35.16,35.04,35.1,285922.0,33.9586,33.9876,33.8716,33.9296,285922.0
2022-05-26 15:00:00,35.1,35.17,34.93,34.97,1186804.0,33.9296,33.9972,33.7652,33.8039,1186804.0
2022-05-27 09:30:00,35.37,35.8,35.37,35.74,194248.0,34.1906,34.6062,34.1906,34.5482,194248.0
2022-05-27 10:00:00,35.75,35.89,35.66,35.66,322902.0,34.5579,34.6932,34.4709,34.4709,322902.0
2022-05-27 11:00:00,35.67,35.84,35.64,35.81,184750.0,34.4806,34.6449,34.4516,34.6159,184750.0
2022-05-27 12:00:00,35.81,35.85,35.74,35.77,172112.0,34.6159,34.6546,34.5482,34.5772,172112.0
2022-05-27 13:00:00,35.77,35.8,35.66,35.7,150874.0,34.5772,34.6062,34.4709,34.5096,150874.0
2022-05-27 14:00:00,35.69,35.74,35.68,35.7,387662.0,34.4999,34.5482,34.4902,34.5096,387662.0
2022-05-27 15:00:00,35.71,35.78,35.6,35.67,3298502.0,34.5192,34.5869,34.4129,34.4806,3298502.0
2022-05-31 09:30:00,35.45,35.46,34.99,35.24,337562.0,34.2679,34.2776,33.8232,34.0649,337562.0
2022-05-31 10:00:00,35.23,35.43,35.17,35.4,643280.0,34.0552,34.2486,33.9972,34.2196,643280.0
2022-05-31 11:00:00,35.38,35.44,35.23,35.39,469518.0,34.2002,34.2582,34.0552,34.2099,469518.0
2022-05-31 12:00:00,35.39,35.47,35.25,35.43,536266.0,34.2099,34.2872,34.0746,34.2486,536266.0
2022-05-31 13:00:00,35.42,35.71,35.31,35.71,395160.0,34.2389,34.5192,34.1326,34.5192,395160.0
2022-05-31 14:00:00,35.71,35.72,35.34,35.37,557396.0,34.5192,34.5289,34.1616,34.1906,557396.0
2022-05-31 15:00:00,35.37,35.72,35.31,35.44,1653150.0,34.1906,34.5289,34.1326,34.2582,1653150.0
2022-06-01 09:30:00,35.5,35.62,35.12,35.27,261592.0,34.3162,34.4322,33.9489,34.0939,261592.0
2022-06-01 10:00:00,35.27,35.29,34.74,34.8,304990.0,34.0939,34.1132,33.5816,33.6396,304990.0
2022-06-01 11:00:00,34.79,34.8,34.46,34.49,383400.0,33.6299,33.6396,33.3109,33.3399,383400.0
2022-06-01 12:00:00,34.5,34.76,34.47,34.75,469184.0,33.3496,33.6009,33.3206,33.5912,469184.0
2022-06-01 13:00:00,34.74,34.85,34.7,34.8,368200.0,33.5816,33.6879,33.5429,33.6396,368200.0
2022-06-01 14:00:00,34.79,34.89,34.71,34.79,652980.0,33.6299,33.7266,33.5526,33.6299,652980.0
2022-06-01 15:00:00,34.79,34.85,34.62,34.63,1276766.0,33.6299,33.6879,33.4656,33.4752,1276766.0
2022-06-02 09:30:00,34.74,35.07,34.57,34.96,221662.0,33.5816,33.9006,33.4172,33.7942,221662.0
2022-06-02 10:00:00,34.95,35.22,34.83,35.06,318114.0,33.7846,34.0456,33.6686,33.8909,318114.0
2022-06-02 11:00:00,35.06,35.37,35.03,35.29,311052.0,33.8909,34.1906,33.8619,34.1132,311052.0
2022-06-02 12:00:00,35.29,35.46,35.25,35.41,189236.0,34.1132,34.2776,34.0746,34.2292,189236.0
2022-06-02 13:00:00,35.41,35.6,35.38,35.6,225662.0,34.2292,34.4129,34.2002,34.4129,225662.0
2022-06-02 14:00:00,35.6,35.76,35.59,35.67,218720.0,34.4129,34.5676,34.4032,34.4806,218720.0
2022-06-02 15:00:00,35.68,36.01,35.68,35.99,938352.0,34.4902,34.8092,34.4902,34.7899,938352.0
2022-06-03 09:30:00,35.5,35.56,35.28,35.44,176078.0,34.3162,34.3742,34.1036,34.2582,176078.0
2022-06-03 10:00:00,35.43,35.59,35.35,35.5,219380.0,34.2486,34.4032,34.1712,34.3162,219380.0
2022-06-03 11:00:00,35.48,35.5,35.3,35.36,282608.0,34.2969,34.3162,34.1229,34.1809,282608.0
2022-06-03 12:00:00,35.37,35.57,35.34,35.57,120370.0,34.1906,34.3839,34.1616,34.3839,120370.0
2022-06-03 13:00:00,35.56,35.66,35.45,35.49,159386.0,34.3742,34.4709,34.2679,34.3066,159386.0
2022-06-03 14:00:00,35.49,35.59,35.46,35.52,297688.0,34.3066,34.4032,34.2776,34.3356,297688.0
2022-06-03 15:00:00,35.54,35.54,35.4,35.44,1051072.0,34.3549,34.3549,34.2196,34.2582,1051072.0
2022-06-06 09:30:00,35.8,35.99,35.67,35.98,227850.0,34.6062,34.7899,34.4806,34.7802,227850.0
2022-06-06 10:00:00,35.99,36.22,35.99,36.14,282332.0,34.7899,35.0122,34.7899,34.9349,282332.0
2022-06-06 11:00:00,36.17,36.2,35.89,35.89,230652.0,34.9639,34.9929,34.6932,34.6932,230652.0
2022-06-06 12:00:00,35.88,35.88,35.66,35.72,238906.0,34.6836,34.6836,34.4709,34.5289,238906.0
2022-06-06 13:00:00,35.71,35.87,35.63,35.87,358022.0,34.5192,34.6739,34.4419,34.6739,358022.0
2022-06-06 14:00:00,35.86,35.86,35.6,35.68,147308.0,34.6642,34.6642,34.4129,34.4902,147308.0
2022-06-06 15:00:00,35.68,35.7,35.54,35.63,569170.0,34.4902,34.5096,34.3549,34.4419,569170.0
2022-06-07 09:30:00,35.3,35.47,35.19,35.28,143094.0,34.1229,34.2872,34.0166,34.1036,143094.0
2022-06-07 10:00:00,35.26,35.63,35.16,35.62,276036.0,34.0842,34.4419,33.9876,34.4322,276036.0
2022-06-07 11:00:00,35.63,35.67,35.39,35.43,131276.0,34.4419,34.4806,34.2099,34.2486,131276.0
2022-06-07 12:00:00,35.44,35.52,35.34,35.49,223758.0,34.2582,34.3356,34.1616,34.3066,223758.0
2022-06-07 13:00:00,35.49,35.66,35.46,35.63,135630.0,34.3066,34.4709,34.2776,34.4419,135630.0
2022-06-07 14:00:00,35.62,35.75,35.57,35.63,141700.0,34.4322,34.5579,34.3839,34.4419,141700.0
2022-06-07 15:00:00,35.63,35.83,35.6,35.79,529676.0,34.4419,34.6352,34.4129,34.5966,529676.0
2022-06-08 09:30:00,35.52,35.62,35.31,35.58,205012.0,34.3356,34.4322,34.1326,34.3936,205012.0
2022-06-08 10:00:00,35.57,35.6,35.38,35.51,220156.0,34.3839,34.4129,34.2002,34.3259,220156.0
2022-06-08 11:00:00,35.52,35.71,35.49,35.64,168702.0,34.3356,34.5192,34.3066,34.4516,168702.0
2022-06-08 12:00:00,35.63,35.67,35.3,35.36,151622.0,34.4419,34.4806,34.1229,34.1809,151622.0
2022-06-08 13:00:00,35.38,35.38,35.2,35.27,179330.0,34.2002,34.2002,34.0262,34.0939,179330.0
2022-06-08 14:00:00,35.28,35.32,35.14,35.19,156206.0,34.1036,34.1422,33.9682,34.0166,156206.0
2022-06-08 15:00:00,35.19,35.35,35.15,35.26,571640.0,34.0166,34.1712,33.9779,34.0842,571640.0
2022-06-09 09:30:00,35.08,35.24,34.94,35.19,106756.0,33.9102,34.0649,33.7749,34.0166,106756.0
2022-06-09 10:00:00,35.19,35.22,34.98,35.08,170634.0,34.0166,34.0456,33.8136,33.9102,170634.0
2022-06-09 11:00:00,35.1,35.19,34.98,35.16,160558.0,33.9296,34.0166,33.8136,33.9876,160558.0
2022-06-09 12:00:00,35.15,35.3,35.06,35.29,159378.0,33.9779,34.1229,33.8909,34.1132,159378.0
2022-06-09 13:00:00,35.3,35.34,35.16,35.29,142680.0,34.1229,34.1616,33.9876,34.1132,142680.0
2022-06-09 14:00:00,35.29,35.29,34.96,34.96,148462.0,34.1132,34.1132,33.7942,33.7942,148462.0
2022-06-09 15:00:00,34.96,34.96,34.51,34.57,723602.0,33.7942,33.7942,33.3592,33.4172,723602.0
2022-06-10 09:30:00,33.96,33.97,33.59,33.63,219538.0,32.8276,32.8372,32.4699,32.5086,219538.0
2022-06-10 10:00:00,33.63,33.7,33.4,33.55,268272.0,32.5086,32.5762,32.2863,32.4312,268272.0
2022-06-10 11:00:00,33.54,33.63,33.45,33.6,158622.0,32.4216,32.5086,32.3346,32.4796,158622.0
2022-06-10 12:00:00,33.6,33.74,33.59,33.69,206142.0,32.4796,32.6149,32.4699,32.5666,206142.0
2022-06-10 13:00:00,33.69,33.99,33.62,33.88,212828.0,32.5666,32.8566,32.4989,32.7502,212828.0
2022-06-10 14:00:00,33.88,34.18,33.85,34.13,602074.0,32.7502,33.0402,32.7212,32.9919,602074.0
2022-06-10 15:00:00,34.13,34.18,33.77,33.77,1133482.0,32.9919,33.0402,32.6439,32.6439,1133482.0
2022-06-13 09:30:00,33.05,33.36,32.94,33.13,357406.0,31.9479,32.2476,31.8416,32.0253,357406.0
2022-06-13 10:00:00,33.15,33.22,32.68,32.73,477496.0,32.0446,32.1123,31.5903,31.6386,477496.0
2022-06-13 11:00:00,32.72,33.02,32.63,32.98,485742.0,31.6289,31.9189,31.5419,31.8803,485742.0
2022-06-13 12:00:00,32.98,33.23,32.93,32.96,354376.0,31.8803,32.1219,31.8319,31.8609,354376.0
2022-06-13 13:00:00,32.96,33.17,32.86,33.12,342084.0,31.8609,32.0639,31.7643,32.0156,342084.0
2022-06-13 14:00:00,33.11,33.11,32.77,32.79,354714.0,32.0059,32.0059,31.6773,31.6966,354714.0
2022-06-13 15:00:00,32.78,32.85,32.48,32.61,1206810.0,31.6869,31.7546,31.3969,31.5226,1206810.0
2022-06-14 09:30:00,32.79,32.93,32.71,32.9,155598.0,31.6966,31.8319,31.6193,31.8029,155598.0
2022-06-14 10:00:00,32.91,33.01,32.68,32.85,525226.0,31.8126,31.9093,31.5903,31.7546,525226.0
2022-06-14 11:00:00,32.85,32.91,32.68,32.81,368104.0,31.7546,31.8126,31.5903,31.7159,368104.0
2022-06-14 12:00:00,32.78,32.79,32.66,32.74,212104.0,31.6869,31.6966,31.5709,31.6483,212104.0
2022-06-14 13:00:00,32.76,32.96,32.65,32.71,229954.0,31.6676,31.8609,31.5613,31.6193,229954.0
2022-06-14 14:00:00,32.71,32.84,32.66,32.69,159004.0,31.6193,31.7449,31.5709,31.5999,159004.0
2022-06-14 15:00:00,32.69,32.87,32.5,32.78,774902.0,31.5999,31.7739,31.4163,31.6869,774902.0
2022-06-15 09:30:00,33.08,33.2,32.97,33.12,203282.0,31.9769,32.0929,31.8706,32.0156,203282.0
2022-06-15 10:00:00,33.12,33.16,32.96,33.12,255148.0,32.0156,32.0543,31.8609,32.0156,255148.0
2022-06-15 11:00:00,33.12,33.13,32.9,32.98,166060.0,32.0156,32.0253,31.8029,31.8803,166060.0
2022-06-15 12:00:00,32.97,33.02,32.85,32.86,131116.0,31.8706,31.9189,31.7546,31.7643,131116.0
2022-06-15 13:00:00,32.88,33.08,32.85,33.04,215778.0,31.7836,31.9769,31.7546,31.9383,215778.0
2022-06-15 14:00:00,33.04,33.49,32.57,33.09,403304.0,31.9383,32.3733,31.4839,31.9866,403304.0
2022-06-15 15:00:00,33.09,33.56,33.02,33.06,668592.0,31.9866,32.4409,31.9189,31.9576,668592.0
2022-06-16 09:30:00,32.24,32.32,31.87,31.93,231694.0,31.1649,31.2423,30.8073,30.8653,231694.0
2022-06-16 10:00:00,31.89,31.9,31.41,31.41,399782.0,30.8266,30.8363,30.3626,30.3626,399782.0
2022-06-16 11:00:00,31.41,31.7,31.41,31.54,258440.0,30.3626,30.6429,30.3626,30.4883,258440.0
2022-06-16 12:00:00,31.54,31.57,31.36,31.43,179824.0,30.4883,30.5173,30.3143,30.3819,179824.0
2022-06-16 13:00:00,31.46,31.52,31.17,31.18,400768.0,30.4109,30.4689,30.1306,30.1403,400768.0
2022-06-16 14:00:00,31.18,31.23,30.95,31.02,378574.0,30.1403,30.1886,29.9179,29.9856,378574.0
2022-06-16 15:00:00,31.01,31.29,31.0,31.28,1211164.0,29.9759,30.2466,29.9663,30.2369,1211164.0
2022-06-17 09:30:00,31.24,31.52,31.21,31.41,915418.0,30.2943,30.5658,30.2652,30.4592,915418.0
2022-06-17 10:00:00,31.4,31.41,30.84,31.05,280374.0,30.4495,30.4592,29.9064,30.1101,280374.0
2022-06-17 11:00:00,31.04,31.6,30.97,31.39,453288.0,30.1004,30.6434,30.0325,30.4398,453288.0
2022-06-17 12:00:00,31.36,31.52,31.31,31.4,334854.0,30.4107,30.5658,30.3622,30.4495,334854.0
2022-06-17 13:00:00,31.4,31.69,31.39,31.58,267740.0,30.4495,30.7307,30.4398,30.624,267740.0
2022-06-17 14:00:00,31.59,31.74,31.52,31.58,303246.0,30.6337,30.7792,30.5658,30.624,303246.0
2022-06-17 15:00:00,31.59,31.66,31.41,31.45,1244030.0,30.6337,30.7016,30.4592,30.4979,1244030.0
2022-06-21 09:30:00,32.02,32.02,31.7,31.88,293024.0,31.0507,31.0507,30.7404,30.9149,293024.0
2022-06-21 10:00:00,31.87,31.93,31.76,31.89,394330.0,30.9052,30.9634,30.7986,30.9246,394330.0
2022-06-21 11:00:00,31.86,31.87,31.63,31.63,389270.0,30.8955,30.9052,30.6725,30.6725,389270.0
2022-06-21 12:00:00,31.63,31.67,31.54,31.65,284718.0,30.6725,30.7113,30.5852,30.6919,284718.0
2022-06-21 13:00:00,31.66,31.69,31.53,31.55,328544.0,30.7016,30.7307,30.5755,30.5949,328544.0
2022-06-21 14:00:00,31.55,31.71,31.49,31.7,463760.0,30.5949,30.7501,30.5367,30.7404,463760.0
2022-06-21 15:00:00,31.7,31.79,31.68,31.72,911348.0,30.7404,30.8276,30.721,30.7598,911348.0
2022-06-22 09:30:00,31.41,31.59,31.29,31.39,286728.0,30.4592,30.6337,30.3428,30.4398,286728.0
2022-06-22 10:00:00,31.41,32.0,31.39,31.93,347002.0,30.4592,31.0313,30.4398,30.9634,347002.0
2022-06-22 11:00:00,31.92,31.98,31.65,31.66,359376.0,30.9537,31.0119,30.6919,30.7016,359376.0
2022-06-22 12:00:00,31.66,31.77,31.6,31.72,213094.0,30.7016,30.8083,30.6434,30.7598,213094.0
2022-06-22 13:00:00,31.72,31.84,31.66,31.77,157000.0,30.7598,30.8761,30.7016,30.8083,157000.0
2022-06-22 14:00:00,31.79,31.93,31.74,31.8,225530.0,30.8276,30.9634,30.7792,30.8373,225530.0
2022-06-22 15:00:00,31.82,31.84,31.67,31.68,1344260.0,30.8567,30.8761,30.7113,30.721,1344260.0
2022-06-23 09:30:00,31.78,31.79,31.52,31.7,135728.0,30.818,30.8276,30.5658,30.7404,135728.0
2022-06-23 10:00:00,31.68,31.75,31.48,31.74,241014.0,30.721,30.7889,30.527,30.7792,241014.0
2022-06-23 11:00:00,31.74,31.9,31.66,31.7,521060.0,30.7792,30.9343,30.7016,30.7404,521060.0
2022-06-23 12:00:00,31.71,31.72,31.5,31.61,282074.0,30.7501,30.7598,30.5464,30.6531,282074.0
2022-06-23 13:00:00,31.6,31.77,31.56,31.75,237328.0,30.6434,30.8083,30.6046,30.7889,237328.0
2022-06-23 14:00:00,31.75,31.93,31.73,31.92,211752.0,30.7889,30.9634,30.7695,30.9537,211752.0
2022-06-23 15:00:00,31.92,32.06,31.87,32.01,794700.0,30.9537,31.0895,30.9052,31.041,794700.0
2022-06-24 09:30:00,32.44,32.61,32.32,32.61,188760.0,31.458,31.6228,31.3416,31.6228,188760.0
2022-06-24 10:00:00,32.62,32.97,32.6,32.87,286636.0,31.6325,31.9719,31.6131,31.875,286636.0
2022-06-24 11:00:00,32.87,32.88,32.7,32.78,184150.0,31.875,31.8847,31.7101,31.7877,184150.0
2022-06-24 12:00:00,32.77,32.87,32.76,32.85,194894.0,31.778,31.875,31.7683,31.8556,194894.0
2022-06-24 13:00:00,32.85,32.9,32.77,32.79,288168.0,31.8556,31.904,31.778,31.7974,288168.0
2022-06-24 14:00:00,32.8,32.82,32.72,32.76,448742.0,31.8071,31.8265,31.7295,31.7683,448742.0
2022-06-24 15:00:00,32.76,32.9,32.66,32.9,1712326.0,31.7683,31.904,31.6713,31.904,1712326.0
2022-06-27 09:30:00,32.96,32.97,32.68,32.78,239746.0,31.9622,31.9719,31.6907,31.7877,239746.0
2022-06-27 10:00:00,32.8,33.16,32.8,33.1,345438.0,31.8071,32.1562,31.8071,32.098,345438.0
2022-06-27 11:00:00,33.12,33.35,33.09,33.29,284974.0,32.1174,32.3404,32.0883,32.2822,284974.0
2022-06-27 12:00:00,33.28,33.3,33.07,33.19,349274.0,32.2725,32.2919,32.0689,32.1853,349274.0
2022-06-27 13:00:00,33.2,33.2,33.04,33.1,271102.0,32.195,32.195,32.0398,32.098,271102.0
2022-06-27 14:00:00,33.1,33.18,33.05,33.08,270538.0,32.098,32.1756,32.0495,32.0786,270538.0
2022-06-27 15:00:00,33.08,33.13,32.96,33.06,1022910.0,32.0786,32.1271,31.9622,32.0592,1022910.0
2022-06-28 09:30:00,33.24,33.45,33.06,33.3,213874.0,32.2338,32.4374,32.0592,32.2919,213874.0
2022-06-28 10:00:00,33.31,33.34,32.89,32.99,497414.0,32.3016,32.3307,31.8943,31.9913,497414.0
2022-06-28 11:00:00,32.99,33.06,32.63,32.7,203138.0,31.9913,32.0592,31.6422,31.7101,203138.0
2022-06-28 12:00:00,32.69,32.81,32.57,32.65,196104.0,31.7004,31.8168,31.584,31.6616,196104.0
2022-06-28 13:00:00,32.64,32.74,32.49,32.72,302636.0,31.6519,31.7489,31.5065,31.7295,302636.0
2022-06-28 14:00:00,32.72,32.77,32.35,32.41,144140.0,31.7295,31.778,31.3707,31.4289,144140.0
2022-06-28 15:00:00,32.4,32.5,32.31,32.35,531876.0,31.4192,31.5162,31.3319,31.3707,531876.0
2022-06-29 09:30:00,32.44,32.44,31.82,31.98,374940.0,31.458,31.458,30.8567,31.0119,374940.0
2022-06-29 10:00:00,31.98,32.02,31.65,31.97,585288.0,31.0119,31.0507,30.6919,31.0022,585288.0
2022-06-29 11:00:00,31.97,32.02,31.84,31.89,236316.0,31.0022,31.0507,30.8761,30.9246,236316.0
2022-06-29 12:00:00,31.91,32.02,31.77,31.94,242412.0,30.944,31.0507,30.8083,30.9731,242412.0
2022-06-29 13:00:00,31.94,32.21,31.89,32.19,310546.0,30.9731,31.2349,30.9246,31.2155,310546.0
2022-06-29 14:00:00,32.19,32.29,32.15,32.19,236454.0,31.2155,31.3125,31.1768,31.2155,236454.0
2022-06-29 15:00:00,32.19,32.29,32.1,32.17,648546.0,31.2155,31.3125,31.1283,31.1961,648546.0
2022-06-30 09:30:00,31.74,31.93,31.72,31.74,122514.0,30.7792,30.9634,30.7598,30.7792,122514.0
2022-06-30 10:00:00,31.7,32.07,31.65,31.99,269284.0,30.7404,31.0992,30.6919,31.0216,269284.0
2022-06-30 11:00:00,31.98,32.2,31.93,32.17,182530.0,31.0119,31.2252,30.9634,31.1961,182530.0
2022-06-30 12:00:00,32.17,32.41,32.06,32.34,112560.0,31.1961,31.4289,31.0895,31.361,112560.0
2022-06-30 13:00:00,32.35,32.49,32.21,32.41,149594.0,31.3707,31.5065,31.2349,31.4289,149594.0
2022-06-30 14:00:00,32.41,32.43,32.17,32.22,180164.0,31.4289,31.4483,31.1961,31.2446,180164.0
2022-06-30 15:00:00,32.22,32.31,32.0,32.2,994072.0,31.2446,31.3319,31.0313,31.2252,994072.0
2022-07-01 09:30:00,31.97,32.31,31.92,32.18,103576.0,31.0022,31.3319,30.9537,31.2058,103576.0
2022-07-01 10:00:00,32.2,32.24,31.49,31.56,183326.0,31.2252,31.264,30.5367,30.6046,183326.0
2022-07-01 11:00:00,31.52,31.75,31.51,31.56,232088.0,30.5658,30.7889,30.5561,30.6046,232088.0
2022-07-01 12:00:00,31.56,31.69,31.48,31.5,276776.0,30.6046,30.7307,30.527,30.5464,276776.0
2022-07-01 13:00:00,31.49,31.71,31.45,31.67,283376.0,30.5367,30.7501,30.4979,30.7113,283376.0
2022-07-01 14:00:00,31.68,31.9,31.62,31.83,356148.0,30.721,30.9343,30.6628,30.8664,356148.0
2022-07-01 15:00:00,31.84,31.95,31.74,31.88,850372.0,30.8761,30.9828,30.7792,30.9149,850372.0
2022-07-05 09:30:00,31.33,31.46,30.96,31.02,224702.0,30.3816,30.5076,30.0228,30.081,224702.0
2022-07-05 10:00:00,30.98,31.26,30.89,31.2,307448.0,30.0422,30.3137,29.9549,30.2555,307448.0
2022-07-05 11:00:00,31.19,31.43,31.13,31.43,321252.0,30.2458,30.4785,30.1876,30.4785,321252.0
2022-07-05 12:00:00,31.42,31.66,31.41,31.53,554888.0,30.4688,30.7016,30.4592,30.5755,554888.0
2022-07-05 13:00:00,31.53,31.76,31.5,31.75,287068.0,30.5755,30.7986,30.5464,30.7889,287068.0
2022-07-05 14:00:00,31.75,31.97,31.73,31.9,418240.0,30.7889,31.0022,30.7695,30.9343,418240.0
2022-07-05 15:00:00,31.88,31.99,31.83,31.98,910574.0,30.9149,31.0216,30.8664,31.0119,910574.0
2022-07-06 09:30:00,32.15,32.33,32.0,32.06,189768.0,31.1768,31.3513,31.0313,31.0895,189768.0
2022-07-06 10:00:00,32.06,32.19,31.95,32.17,213644.0,31.0895,31.2155,30.9828,31.1961,213644.0
2022-07-06 11:00:00,32.18,32.18,31.93,32.09,307822.0,31.2058,31.2058,30.9634,31.1186,307822.0
2022-07-06 12:00:00,32.09,32.12,32.0,32.04,223816.0,31.1186,31.1477,31.0313,31.0701,223816.0
2022-07-06 13:00:00,32.04,32.23,32.03,32.22,242182.0,31.0701,31.2543,31.0604,31.2446,242182.0
2022-07-06 14:00:00,32.22,32.44,32.12,32.29,568410.0,31.2446,31.458,31.1477,31.3125,568410.0
2022-07-06 15:00:00,32.3,32.5,32.16,32.23,1091736.0,31.3222,31.5162,31.1864,31.2543,1091736.0
2022-07-07 09:30:00,32.5,32.74,32.31,32.74,358320.0,31.5162,31.7489,31.3319,31.7489,358320.0
2022-07-07 10:00:00,32.74,32.8,32.58,32.61,540456.0,31.7489,31.8071,31.5937,31.6228,540456.0
2022-07-07 11:00:00,32.61,32.77,32.6,32.75,326496.0,31.6228,31.778,31.6131,31.7586,326496.0
2022-07-07 12:00:00,32.74,32.83,32.71,32.8,352346.0,31.7489,31.8362,31.7198,31.8071,352346.0
2022-07-07 13:00:00,32.8,32.87,32.63,32.86,427722.0,31.8071,31.875,31.6422,31.8653,427722.0
2022-07-07 14:00:00,32.86,32.99,32.84,32.9,394416.0,31.8653,31.9913,31.8459,31.904,394416.0
2022-07-07 15:00:00,32.91,33.01,32.85,32.9,848568.0,31.9137,32.0107,31.8556,31.904,848568.0
2022-07-08 09:30:00,32.79,32.96,32.59,32.59,131308.0,31.7974,31.9622,31.6034,31.6034,131308.0
2022-07-08 10:00:00,32.58,33.0,32.55,32.99,426984.0,31.5937,32.001,31.5646,31.9913,426984.0
2022-07-08 11:00:00,32.99,33.12,32.95,33.02,257858.0,31.9913,32.1174,31.9525,32.0204,257858.0
2022-07-08 12:00:00,33.02,33.02,32.71,32.76,189402.0,32.0204,32.0204,31.7198,31.7683,189402.0
2022-07-08 13:00:00,32.74,32.94,32.7,32.89,303824.0,31.7489,31.9428,31.7101,31.8943,303824.0
2022-07-08 14:00:00,32.89,33.1,32.87,33.07,247816.0,31.8943,32.098,31.875,32.0689,247816.0
2022-07-08 15:00:00,33.07,33.1,32.91,32.94,623654.0,32.0689,32.098,31.9137,31.9428,623654.0
2022-07-11 09:30:00,32.65,32.81,32.55,32.69,139038.0,31.6616,31.8168,31.5646,31.7004,139038.0
2022-07-11 10:00:00,32.68,32.76,32.56,32.62,279674.0,31.6907,31.7683,31.5743,31.6325,279674.0
2022-07-11 11:00:00,32.62,32.72,32.51,32.55,189790.0,31.6325,31.7295,31.5259,31.5646,189790.0
2022-07-11 12:00:00,32.55,32.6,32.5,32.58,159068.0,31.5646,31.6131,31.5162,31.5937,159068.0
2022-07-11 13:00:00,32.57,32.74,32.57,32.67,184792.0,31.584,31.7489,31.584,31.681,184792.0
2022-07-11 14:00:00,32.67,32.7,32.51,32.51,172350.0,31.681,31.7101,31.5259,31.5259,172350.0
2022-07-11 15:00:00,32.51,32.52,32.38,32.49,865894.0,31.5259,31.5356,31.3998,31.5065,865894.0
2022-07-12 09:30:00,32.51,32.74,32.45,32.62,160252.0,31.5259,31.7489,31.4677,31.6325,160252.0
2022-07-12 10:00:00,32.62,32.67,32.45,32.67,289526.0,31.6325,31.681,31.4677,31.681,289526.0
2022-07-12 11:00:00,32.67,32.73,32.5,32.52,220024.0,31.681,31.7392,31.5162,31.5356,220024.0
2022-07-12 12:00:00,32.53,32.64,32.52,32.63,172142.0,31.5452,31.6519,31.5356,31.6422,172142.0
2022-07-12 13:00:00,32.63,32.65,32.52,32.56,201756.0,31.6422,31.6616,31.5356,31.5743,201756.0
2022-07-12 14:00:00,32.56,32.58,32.38,32.38,258120.0,31.5743,31.5937,31.3998,31.3998,258120.0
2022-07-12 15:00:00,32.38,32.38,32.08,32.21,1008476.0,31.3998,31.3998,31.1089,31.2349,1008476.0
2022-07-13 09:30:00,31.64,31.9,31.54,31.86,158376.0,30.6822,30.9343,30.5852,30.8955,158376.0
2022-07-13 10:00:00,31.85,32.17,31.68,32.11,232446.0,30.8858,31.1961,30.721,31.138,232446.0
2022-07-13 11:00:00,32.11,32.24,31.98,32.07,222606.0,31.138,31.264,31.0119,31.0992,222606.0
2022-07-13 12:00:00,32.06,32.21,32.04,32.21,113144.0,31.0895,31.2349,31.0701,31.2349,113144.0
2022-07-13 13:00:00,32.22,32.32,32.17,32.24,156508.0,31.2446,31.3416,31.1961,31.264,156508.0
2022-07-13 14:00:00,32.24,32.3,32.05,32.3,151386.0,31.264,31.3222,31.0798,31.3222,151386.0
2022-07-13 15:00:00,32.3,32.3,32.08,32.09,465164.0,31.3222,31.3222,31.1089,31.1186,465164.0
2022-07-14 09:30:00,32.12,32.12,31.73,31.84,214636.0,31.1477,31.1477,30.7695,30.8761,214636.0
2022-07-14 10:00:00,31.82,31.83,31.58,31.74,283962.0,30.8567,30.8664,30.624,30.7792,283962.0
2022-07-14 11:00:00,31.75,32.04,31.71,32.04,267818.0,30.7889,31.0701,30.7501,31.0701,267818.0
2022-07-14 12:00:00,32.04,32.07,31.87,31.94,230748.0,31.0701,31.0992,30.9052,30.9731,230748.0
2022-07-14 13:00:00,31.95,32.13,31.88,32.11,234270.0,30.9828,31.1574,30.9149,31.138,234270.0
2022-07-14 14:00:00,32.1,32.41,32.09,32.39,256622.0,31.1283,31.4289,31.1186,31.4095,256622.0
2022-07-14 15:00:00,32.4,32.42,32.29,32.37,497884.0,31.4192,31.4386,31.3125,31.3901,497884.0
2022-07-15 09:30:00,32.87,32.87,32.59,32.7,251310.0,31.875,31.875,31.6034,31.7101,251310.0
2022-07-15 10:00:00,32.73,33.02,32.72,32.96,204882.0,31.7392,32.0204,31.7295,31.9622,204882.0
2022-07-15 11:00:00,32.95,33.09,32.94,32.98,169592.0,31.9525,32.0883,31.9428,31.9816,169592.0
2022-07-15 12:00:00,32.97,33.0,32.84,32.86,172364.0,31.9719,32.001,31.8459,31.8653,172364.0
2022-07-15 13:00:00,32.87,32.97,32.84,32.85,130790.0,31.875,31.9719,31.8459,31.8556,130790.0
2022-07-15 14:00:00,32.85,32.95,32.82,32.9,145028.0,31.8556,31.9525,31.8265,31.904,145028.0
2022-07-15 15:00:00,32.9,33.08,32.9,33.06,577406.0,31.904,32.0786,31.904,32.0592,577406.0
2022-07-18 09:30:00,33.2,33.34,33.04,33.05,134112.0,32.195,32.3307,32.0398,32.0495,134112.0
2022-07-18 10:00:00,33.06,33.12,32.88,33.05,145542.0,32.0592,32.1174,31.8847,32.0495,145542.0
2022-07-18 11:00:00,33.05,33.1,32.99,33.1,106740.0,32.0495,32.098,31.9913,32.098,106740.0
2022-07-18 12:00:00,33.1,33.13,33.01,33.02,138690.0,32.098,32.1271,32.0107,32.0204,138690.0
2022-07-18 13:00:00,33.02,33.05,32.82,32.82,240682.0,32.0204,32.0495,31.8265,31.8265,240682.0
2022-07-18 14:00:00,32.81,32.86,32.66,32.66,200568.0,31.8168,31.8653,31.6713,31.6713,200568.0
2022-07-18 15:00:00,32.67,32.77,32.48,32.6,474798.0,31.681,31.778,31.4968,31.6131,474798.0
2022-07-19 09:30:00,33.03,33.38,33.03,33.35,115604.0,32.0301,32.3695,32.0301,32.3404,115604.0
2022-07-19 10:00:00,33.34,33.58,33.3,33.56,154592.0,32.3307,32.5635,32.2919,32.5441,154592.0
2022-07-19 11:00:00,33.56,33.62,33.52,33.62,316978.0,32.5441,32.6023,32.5053,32.6023,316978.0
2022-07-19 12:00:00,33.6,33.67,33.51,33.65,212468.0,32.5829,32.6507,32.4956,32.6313,212468.0
2022-07-19 13:00:00,33.63,33.67,33.57,33.67,207006.0,32.6119,32.6507,32.5538,32.6507,207006.0
2022-07-19 14:00:00,33.68,33.79,33.67,33.77,296004.0,32.6604,32.7671,32.6507,32.7477,296004.0
2022-07-19 15:00:00,33.78,33.88,33.74,33.81,725918.0,32.7574,32.8544,32.7186,32.7865,725918.0
2022-07-20 09:30:00,33.79,34.05,33.73,33.84,174532.0,32.7671,33.0192,32.7089,32.8156,174532.0
2022-07-20 10:00:00,33.85,34.25,33.83,34.22,191278.0,32.8253,33.2132,32.8059,33.1841,191278.0
2022-07-20 11:00:00,34.23,34.26,34.13,34.26,147190.0,33.1938,33.2229,33.0968,33.2229,147190.0
2022-07-20 12:00:00,34.26,34.3,34.11,34.24,146102.0,33.2229,33.2617,33.0774,33.2035,146102.0
2022-07-20 13:00:00,34.23,34.29,34.08,34.16,184610.0,33.1938,33.252,33.0483,33.1259,184610.0
2022-07-20 14:00:00,34.16,34.31,34.16,34.27,150240.0,33.1259,33.2714,33.1259,33.2326,150240.0
2022-07-20 15:00:00,34.27,34.47,34.27,34.35,813524.0,33.2326,33.4265,33.2326,33.3102,813524.0
2022-07-21 09:30:00,34.48,34.61,34.39,34.54,131864.0,33.4362,33.5623,33.3489,33.4944,131864.0
2022-07-21 10:00:00,34.55,34.63,34.32,34.59,203538.0,33.5041,33.5817,33.2811,33.5429,203538.0
2022-07-21 11:00:00,34.6,34.7,34.51,34.65,189460.0,33.5526,33.6496,33.4653,33.6011,189460.0
2022-07-21 12:00:00,34.64,34.83,34.63,34.77,211452.0,33.5914,33.7756,33.5817,33.7174,211452.0
2022-07-21 13:00:00,34.78,34.81,34.63,34.77,188128.0,33.7271,33.7562,33.5817,33.7174,188128.0
2022-07-21 14:00:00,34.79,34.85,34.69,34.76,202182.0,33.7368,33.795,33.6399,33.7077,202182.0
2022-07-21 15:00:00,34.76,34.98,34.76,34.98,516248.0,33.7077,33.9211,33.7077,33.9211,516248.0
2022-07-22 09:30:00,35.0,35.25,34.94,35.01,212712.0,33.9405,34.1829,33.8823,33.9502,212712.0
2022-07-22 10:00:00,35.01,35.03,34.85,34.97,191642.0,33.9502,33.9696,33.795,33.9114,191642.0
2022-07-22 11:00:00,34.97,34.98,34.76,34.83,176972.0,33.9114,33.9211,33.7077,33.7756,176972.0
2022-07-22 12:00:00,34.84,34.87,34.76,34.81,145532.0,33.7853,33.8144,33.7077,33.7562,145532.0
2022-07-22 13:00:00,34.8,34.82,34.63,34.79,289470.0,33.7465,33.7659,33.5817,33.7368,289470.0
2022-07-22 14:00:00,34.78,34.81,34.69,34.77,355612.0,33.7271,33.7562,33.6399,33.7174,355612.0
2022-07-22 15:00:00,34.77,34.94,34.73,34.92,1053806.0,33.7174,33.8823,33.6786,33.8629,1053806.0
2022-07-25 09:30:00,34.97,34.99,34.58,34.74,259850.0,33.9114,33.9308,33.5332,33.6883,259850.0
2022-07-25 10:00:00,34.74,34.82,34.61,34.72,283938.0,33.6883,33.7659,33.5623,33.669,283938.0
2022-07-25 11:00:00,34.71,34.82,34.63,34.78,126232.0,33.6593,33.7659,33.5817,33.7271,126232.0
2022-07-25 12:00:00,34.78,34.79,34.65,34.73,137818.0,33.7271,33.7368,33.6011,33.6786,137818.0
2022-07-25 13:00:00,34.73,34.8,34.65,34.65,278158.0,33.6786,33.7465,33.6011,33.6011,278158.0
2022-07-25 14:00:00,34.64,34.66,34.52,34.53,275824.0,33.5914,33.6108,33.475,33.4847,275824.0
2022-07-25 15:00:00,34.53,34.82,34.49,34.8,559198.0,33.4847,33.7659,33.4459,33.7465,559198.0
2022-07-26 09:30:00,34.82,34.82,34.5,34.63,156046.0,33.7659,33.7659,33.4556,33.5817,156046.0
2022-07-26 10:00:00,34.63,34.9,34.58,34.88,405066.0,33.5817,33.8435,33.5332,33.8241,405066.0
2022-07-26 11:00:00,34.88,34.89,34.65,34.66,198644.0,33.8241,33.8338,33.6011,33.6108,198644.0
2022-07-26 12:00:00,34.66,34.88,34.65,34.87,163180.0,33.6108,33.8241,33.6011,33.8144,163180.0
2022-07-26 13:00:00,34.86,34.89,34.79,34.83,182400.0,33.8047,33.8338,33.7368,33.7756,182400.0
2022-07-26 14:00:00,34.83,34.91,34.69,34.77,245382.0,33.7756,33.8532,33.6399,33.7174,245382.0
2022-07-26 15:00:00,34.76,34.92,34.73,34.77,978464.0,33.7077,33.8629,33.6786,33.7174,978464.0
2022-07-27 09:30:00,35.74,36.24,35.7,36.17,689476.0,34.6581,35.1429,34.6193,35.0751,689476.0
2022-07-27 10:00:00,36.17,36.61,36.16,36.6,625920.0,35.0751,35.5017,35.0654,35.492,625920.0
2022-07-27 11:00:00,36.63,36.72,36.44,36.44,310812.0,35.5211,35.6084,35.3369,35.3369,310812.0
2022-07-27 12:00:00,36.43,36.64,36.41,36.61,233686.0,35.3272,35.5308,35.3078,35.5017,233686.0
2022-07-27 13:00:00,36.6,36.84,36.54,36.8,280046.0,35.492,35.7248,35.4339,35.686,280046.0
2022-07-27 14:00:00,36.76,37.18,36.65,37.07,663952.0,35.6472,36.0545,35.5405,35.9478,663952.0
2022-07-27 15:00:00,37.08,37.43,37.04,37.2,1505598.0,35.9575,36.2969,35.9187,36.0739,1505598.0
2022-07-28 09:30:00,37.46,37.81,37.31,37.6,476372.0,36.326,36.6654,36.1805,36.4618,476372.0
2022-07-28 10:00:00,37.6,37.95,37.6,37.77,301130.0,36.4618,36.8012,36.4618,36.6266,301130.0
2022-07-28 11:00:00,37.78,38.07,37.75,37.91,497116.0,36.6363,36.9175,36.6072,36.7624,497116.0
2022-07-28 12:00:00,37.91,38.08,37.9,38.01,240786.0,36.7624,36.9272,36.7527,36.8594,240786.0
2022-07-28 13:00:00,38.01,38.38,37.99,38.35,326818.0,36.8594,37.2182,36.84,37.1891,326818.0
2022-07-28 14:00:00,38.32,38.42,38.29,38.38,361136.0,37.16,37.2569,37.1309,37.2182,361136.0
2022-07-28 15:00:00,38.38,38.51,38.34,38.35,1174076.0,37.2182,37.3442,37.1794,37.1891,1174076.0
2022-07-29 09:30:00,38.27,38.48,38.13,38.36,381222.0,37.1115,37.3151,36.9757,37.1988,381222.0
2022-07-29 10:00:00,38.37,38.55,38.31,38.42,418600.0,37.2085,37.383,37.1503,37.2569,418600.0
2022-07-29 11:00:00,38.41,38.45,38.27,38.35,517492.0,37.2472,37.286,37.1115,37.1891,517492.0
2022-07-29 12:00:00,38.35,38.44,38.27,38.42,299680.0,37.1891,37.2763,37.1115,37.2569,299680.0
2022-07-29 13:00:00,38.42,38.6,38.38,38.54,752884.0,37.2569,37.4315,37.2182,37.3733,752884.0
2022-07-29 14:00:00,38.55,38.55,38.43,38.45,718562.0,37.383,37.383,37.2666,37.286,718562.0
2022-07-29 15:00:00,38.46,38.71,38.45,38.58,1235314.0,37.2957,37.5382,37.286,37.4121,1235314.0
2022-08-01 09:30:00,38.09,38.65,38.09,38.56,285342.0,36.9369,37.48,36.9369,37.3927,285342.0
2022-08-01 10:00:00,38.57,38.8,38.49,38.79,436176.0,37.4024,37.6254,37.3248,37.6157,436176.0
2022-08-01 11:00:00,38.79,38.81,38.52,38.55,222720.0,37.6157,37.6351,37.3539,37.383,222720.0
2022-08-01 12:00:00,38.55,38.59,38.43,38.51,264398.0,37.383,37.4218,37.2666,37.3442,264398.0
2022-08-01 13:00:00,38.52,38.52,38.22,38.27,288972.0,37.3539,37.3539,37.063,37.1115,288972.0
2022-08-01 14:00:00,38.27,38.47,38.18,38.42,525620.0,37.1115,37.3054,37.0242,37.2569,525620.0
2022-08-01 15:00:00,38.42,38.42,38.24,38.26,1038452.0,37.2569,37.2569,37.0824,37.1018,1038452.0
2022-08-02 09:30:00,38.0,38.27,37.99,38.07,272352.0,36.8497,37.1115,36.84,36.9175,272352.0
2022-08-02 10:00:00,38.1,38.42,37.98,38.33,266020.0,36.9466,37.2569,36.8303,37.1697,266020.0
2022-08-02 11:00:00,38.34,38.45,38.25,38.4,283628.0,37.1794,37.286,37.0921,37.2375,283628.0
2022-08-02 12:00:00,38.41,38.66,38.4,38.65,413438.0,37.2472,37.4897,37.2375,37.48,413438.0
2022-08-02 13:00:00,38.63,38.64,38.31,38.37,336626.0,37.4606,37.4703,37.1503,37.2085,336626.0
2022-08-02 14:00:00,38.38,38.5,38.2,38.22,359944.0,37.2182,37.3345,37.0436,37.063,359944.0
2022-08-02 15:00:00,38.22,38.41,38.15,38.22,942202.0,37.063,37.2472,36.9951,37.063,942202.0
2022-08-03 09:30:00,38.34,38.57,38.2,38.42,356270.0,37.1794,37.4024,37.0436,37.2569,356270.0
2022-08-03 10:00:00,38.42,38.52,38.18,38.25,210874.0,37.2569,37.3539,37.0242,37.0921,210874.0
2022-08-03 11:00:00,38.26,38.57,38.24,38.56,170100.0,37.1018,37.4024,37.0824,37.3927,170100.0
2022-08-03 12:00:00,38.56,38.61,38.47,38.56,268104.0,37.3927,37.4412,37.3054,37.3927,268104.0
2022-08-03 13:00:00,38.56,38.67,38.55,38.63,306212.0,37.3927,37.4994,37.383,37.4606,306212.0
2022-08-03 14:00:00,38.63,38.76,38.57,38.57,348704.0,37.4606,37.5867,37.4024,37.4024,348704.0
2022-08-03 15:00:00,38.57,38.8,38.55,38.6,788350.0,37.4024,37.6254,37.383,37.4315,788350.0
2022-08-04 09:30:00,38.68,38.79,38.58,38.73,152474.0,37.5091,37.6157,37.4121,37.5576,152474.0
2022-08-04 10:00:00,38.73,38.8,38.57,38.73,238856.0,37.5576,37.6254,37.4024,37.5576,238856.0
2022-08-04 11:00:00,38.74,38.83,38.65,38.81,162346.0,37.5673,37.6545,37.48,37.6351,162346.0
2022-08-04 12:00:00,38.81,38.89,38.72,38.78,253948.0,37.6351,37.7127,37.5479,37.606,253948.0
2022-08-04 13:00:00,38.79,38.81,38.65,38.77,402214.0,37.6157,37.6351,37.48,37.5963,402214.0
2022-08-04 14:00:00,38.77,38.8,38.67,38.72,140078.0,37.5963,37.6254,37.4994,37.5479,140078.0
2022-08-04 15:00:00,38.72,38.83,38.7,38.76,525040.0,37.5479,37.6545,37.5285,37.5867,525040.0
2022-08-05 09:30:00,38.31,38.46,38.19,38.42,181356.0,37.1503,37.2957,37.0339,37.2569,181356.0
2022-08-05 10:00:00,38.47,38.7,38.43,38.49,236582.0,37.3054,37.5285,37.2666,37.3248,236582.0
2022-08-05 11:00:00,38.5,38.52,38.24,38.32,140582.0,37.3345,37.3539,37.0824,37.16,140582.0
2022-08-05 12:00:00,38.33,38.57,38.33,38.57,137464.0,37.1697,37.4024,37.1697,37.4024,137464.0
2022-08-05 13:00:00,38.57,38.69,38.55,38.6,152004.0,37.4024,37.5188,37.383,37.4315,152004.0
2022-08-05 14:00:00,38.59,38.62,38.52,38.58,162574.0,37.4218,37.4509,37.3539,37.4121,162574.0
2022-08-05 15:00:00,38.59,38.8,38.58,38.77,542954.0,37.4218,37.6254,37.4121,37.5963,542954.0
2022-08-08 09:30:00,38.96,39.13,38.9,38.93,282466.0,37.7806,37.9455,37.7224,37.7515,282466.0
2022-08-08 10:00:00,38.95,39.07,38.91,38.99,319202.0,37.7709,37.8873,37.7321,37.8097,319202.0
2022-08-08 11:00:00,38.99,39.05,38.73,38.86,206220.0,37.8097,37.8679,37.5576,37.6836,206220.0
2022-08-08 12:00:00,38.85,38.92,38.68,38.82,191434.0,37.6739,37.7418,37.5091,37.6448,191434.0
2022-08-08 13:00:00,38.83,38.9,38.79,38.85,100624.0,37.6545,37.7224,37.6157,37.6739,100624.0
2022-08-08 14:00:00,38.87,38.87,38.69,38.74,185576.0,37.6933,37.6933,37.5188,37.5673,185576.0
2022-08-08 15:00:00,38.73,38.85,38.69,38.78,649854.0,37.5576,37.6739,37.5188,37.606,649854.0
2022-08-09 09:30:00,38.49,38.63,38.26,38.35,131022.0,37.3248,37.4606,37.1018,37.1891,131022.0
2022-08-09 10:00:00,38.33,38.57,38.33,38.49,152322.0,37.1697,37.4024,37.1697,37.3248,152322.0
2022-08-09 11:00:00,38.48,38.49,38.33,38.37,182058.0,37.3151,37.3248,37.1697,37.2085,182058.0
2022-08-09 12:00:00,38.37,38.38,38.26,38.38,96154.0,37.2085,37.2182,37.1018,37.2182,96154.0
2022-08-09 13:00:00,38.4,38.4,38.27,38.34,127064.0,37.2375,37.2375,37.1115,37.1794,127064.0
2022-08-09 14:00:00,38.34,38.34,38.09,38.23,206156.0,37.1794,37.1794,36.9369,37.0727,206156.0
2022-08-09 15:00:00,38.23,38.24,38.12,38.2,623398.0,37.0727,37.0824,36.966,37.0436,623398.0
2022-08-10 09:30:00,38.97,39.19,38.74,39.17,230920.0,37.7903,38.0036,37.5673,37.9842,230920.0
2022-08-10 10:00:00,39.17,39.35,39.1,39.26,465718.0,37.9842,38.1588,37.9164,38.0715,465718.0
2022-08-10 11:00:00,39.27,39.35,39.13,39.18,197930.0,38.0812,38.1588,37.9455,37.9939,197930.0
2022-08-10 12:00:00,39.19,39.21,38.97,38.98,232742.0,38.0036,38.023,37.7903,37.8,232742.0
2022-08-10 13:00:00,38.99,39.13,38.96,39.09,234200.0,37.8097,37.9455,37.7806,37.9067,234200.0
2022-08-10 14:00:00,39.09,39.13,39.02,39.02,244672.0,37.9067,37.9455,37.8388,37.8388,244672.0
2022-08-10 15:00:00,39.02,39.23,38.99,39.15,825024.0,37.8388,38.0424,37.8097,37.9648,825024.0
2022-08-11 09:30:00,39.23,39.37,38.98,39.28,234496.0,38.0424,38.1782,37.8,38.0909,234496.0
2022-08-11 10:00:00,39.29,39.49,39.27,39.4,343732.0,38.1006,38.2946,38.0812,38.2073,343732.0
2022-08-11 11:00:00,39.38,39.39,39.12,39.16,202940.0,38.1879,38.1976,37.9358,37.9745,202940.0
2022-08-11 12:00:00,39.15,39.28,39.14,39.27,195746.0,37.9648,38.0909,37.9551,38.0812,195746.0
2022-08-11 13:00:00,39.27,39.27,39.18,39.22,112968.0,38.0812,38.0812,37.9939,38.0327,112968.0
2022-08-11 14:00:00,39.22,39.22,38.95,39.0,184648.0,38.0327,38.0327,37.7709,37.8194,184648.0
2022-08-11 15:00:00,39.0,39.01,38.89,38.96,400786.0,37.8194,37.8291,37.7127,37.7806,400786.0
2022-08-12 09:30:00,39.15,39.31,39.1,39.29,91408.0,37.9648,38.12,37.9164,38.1006,91408.0
2022-08-12 10:00:00,39.26,39.48,39.17,39.37,184290.0,38.0715,38.2849,37.9842,38.1782,184290.0
2022-08-12 11:00:00,39.37,39.49,39.35,39.41,136898.0,38.1782,38.2946,38.1588,38.217,136898.0
2022-08-12 12:00:00,39.42,39.55,39.39,39.52,133976.0,38.2267,38.3527,38.1976,38.3236,133976.0
2022-08-12 13:00:00,39.52,39.63,39.51,39.58,206986.0,38.3236,38.4303,38.3139,38.3818,206986.0
2022-08-12 14:00:00,39.6,39.67,39.56,39.63,105626.0,38.4012,38.4691,38.3624,38.4303,105626.0
2022-08-12 15:00:00,39.64,39.77,39.6,39.73,605210.0,38.44,38.5661,38.4012,38.5273,605210.0
2022-08-15 09:30:00,39.49,40.19,39.49,40.16,575234.0,38.2946,38.9734,38.2946,38.9443,575234.0
2022-08-15 10:00:00,40.17,40.19,39.65,39.66,329116.0,38.954,38.9734,38.4497,38.4594,329116.0
2022-08-15 11:00:00,39.63,39.82,39.52,39.82,130986.0,38.4303,38.6146,38.3236,38.6146,130986.0
2022-08-15 12:00:00,39.8,39.87,39.77,39.83,89578.0,38.5952,38.663,38.5661,38.6243,89578.0
2022-08-15 13:00:00,39.84,39.88,39.74,39.77,100790.0,38.634,38.6727,38.537,38.5661,100790.0
2022-08-15 14:00:00,39.76,39.87,39.69,39.85,84154.0,38.5564,38.663,38.4885,38.6437,84154.0
2022-08-15 15:00:00,39.85,39.86,39.77,39.82,303506.0,38.6437,38.6534,38.5661,38.6146,303506.0
2022-08-16 09:30:00,39.72,39.84,39.65,39.75,155660.0,38.5176,38.634,38.4497,38.5467,155660.0
2022-08-16 10:00:00,39.74,39.83,39.62,39.68,239210.0,38.537,38.6243,38.4206,38.4788,239210.0
2022-08-16 11:00:00,39.68,39.86,39.68,39.81,166514.0,38.4788,38.6534,38.4788,38.6049,166514.0
2022-08-16 12:00:00,39.8,39.81,39.73,39.77,104646.0,38.5952,38.6049,38.5273,38.5661,104646.0
2022-08-16 13:00:00,39.77,39.91,39.76,39.88,127850.0,38.5661,38.7018,38.5564,38.6727,127850.0
2022-08-16 14:00:00,39.88,39.96,39.63,39.68,113644.0,38.6727,38.7503,38.4303,38.4788,113644.0
2022-08-16 15:00:00,39.68,39.82,39.63,39.8,297134.0,38.4788,38.6146,38.4303,38.5952,297134.0
2022-08-17 09:30:00,39.49,39.62,39.27,39.46,225080.0,38.2946,38.4206,38.0812,38.2655,225080.0
2022-08-17 10:00:00,39.47,39.57,39.34,39.38,269726.0,38.2752,38.3721,38.1491,38.1879,269726.0
2022-08-17 11:00:00,39.37,39.52,39.34,39.39,189078.0,38.1782,38.3236,38.1491,38.1976,189078.0
2022-08-17 12:00:00,39.38,39.63,39.38,39.58,301186.0,38.1879,38.4303,38.1879,38.3818,301186.0
2022-08-17 13:00:00,39.58,39.68,39.49,39.67,248934.0,38.3818,38.4788,38.2946,38.4691,248934.0
2022-08-17 14:00:00,39.67,39.99,39.62,39.88,342534.0,38.4691,38.7794,38.4206,38.6727,342534.0
2022-08-17 15:00:00,39.85,39.92,39.72,39.83,717402.0,38.6437,38.7115,38.5176,38.6243,717402.0
2022-08-18 09:30:00,40.01,40.17,39.84,39.97,198280.0,38.7988,38.954,38.634,38.76,198280.0
2022-08-18 10:00:00,39.97,40.13,39.84,40.04,301426.0,38.76,38.9152,38.634,38.8279,301426.0
2022-08-18 11:00:00,40.05,40.08,39.98,40.02,214288.0,38.8376,38.8667,38.7697,38.8085,214288.0
2022-08-18 12:00:00,40.02,40.08,39.85,39.91,117314.0,38.8085,38.8667,38.6437,38.7018,117314.0
2022-08-18 13:00:00,39.92,40.01,39.88,39.93,134602.0,38.7115,38.7988,38.6727,38.7212,134602.0
2022-08-18 14:00:00,39.94,39.97,39.9,39.97,177926.0,38.7309,38.76,38.6921,38.76,177926.0
2022-08-18 15:00:00,39.97,40.22,39.96,40.07,632934.0,38.76,39.0025,38.7503,38.857,632934.0
2022-08-19 09:30:00,39.82,39.91,39.67,39.69,351744.0,38.6146,38.7018,38.4691,38.4885,351744.0
2022-08-19 10:00:00,39.68,39.77,39.63,39.63,394888.0,38.4788,38.5661,38.4303,38.4303,394888.0
2022-08-19 11:00:00,39.64,39.72,39.6,39.63,204448.0,38.44,38.5176,38.4012,38.4303,204448.0
2022-08-19 12:00:00,39.62,39.69,39.51,39.55,364062.0,38.4206,38.4885,38.3139,38.3527,364062.0
2022-08-19 13:00:00,39.54,39.57,39.38,39.49,188518.0,38.343,38.3721,38.1879,38.2946,188518.0
2022-08-19 14:00:00,39.49,39.55,39.47,39.49,164462.0,38.2946,38.3527,38.2752,38.2946,164462.0
2022-08-19 15:00:00,39.51,39.65,39.44,39.6,438642.0,38.3139,38.4497,38.2461,38.4012,438642.0
2022-08-22 09:30:00,38.92,39.14,38.82,39.01,154400.0,37.7418,37.9551,37.6448,37.8291,154400.0
2022-08-22 10:00:00,39.0,39.02,38.81,38.85,243696.0,37.8194,37.8388,37.6351,37.6739,243696.0
2022-08-22 11:00:00,38.85,38.99,38.85,38.94,79492.0,37.6739,37.8097,37.6739,37.7612,79492.0
2022-08-22 12:00:00,38.95,38.99,38.8,38.87,128566.0,37.7709,37.8097,37.6254,37.6933,128566.0
2022-08-22 13:00:00,38.88,38.89,38.73,38.73,163078.0,37.703,37.7127,37.5576,37.5576,163078.0
2022-08-22 14:00:00,38.73,38.79,38.68,38.71,140966.0,37.5576,37.6157,37.5091,37.5382,140966.0
2022-08-22 15:00:00,38.71,38.79,38.59,38.72,380372.0,37.5382,37.6157,37.4218,37.5479,380372.0
2022-08-23 09:30:00,38.72,39.01,38.71,38.97,113974.0,37.5479,37.8291,37.5382,37.7903,113974.0
2022-08-23 10:00:00,38.95,39.08,38.87,38.89,182360.0,37.7709,37.897,37.6933,37.7127,182360.0
2022-08-23 11:00:00,38.89,38.89,38.78,38.78,100172.0,37.7127,37.7127,37.606,37.606,100172.0
2022-08-23 12:00:00,38.79,38.81,38.68,38.77,76150.0,37.6157,37.6351,37.5091,37.5963,76150.0
2022-08-23 13:00:00,38.77,38.82,38.65,38.7,108770.0,37.5963,37.6448,37.48,37.5285,108770.0
2022-08-23 14:00:00,38.68,38.82,38.67,38.8,111570.0,37.5091,37.6448,37.4994,37.6254,111570.0
2022-08-23 15:00:00,38.8,38.85,38.69,38.74,416342.0,37.6254,37.6739,37.5188,37.5673,416342.0
2022-08-24 09:30:00,38.69,38.77,38.54,38.56,133876.0,37.5188,37.5963,37.3733,37.3927,133876.0
2022-08-24 10:00:00,38.57,38.75,38.5,38.61,263368.0,37.4024,37.577,37.3345,37.4412,263368.0
2022-08-24 11:00:00,38.6,38.73,38.56,38.69,130384.0,37.4315,37.5576,37.3927,37.5188,130384.0
2022-08-24 12:00:00,38.69,38.72,38.5,38.52,77434.0,37.5188,37.5479,37.3345,37.3539,77434.0
2022-08-24 13:00:00,38.56,38.6,38.49,38.52,76972.0,37.3927,37.4315,37.3248,37.3539,76972.0
2022-08-24 14:00:00,38.52,38.56,38.46,38.52,94362.0,37.3539,37.3927,37.2957,37.3539,94362.0
2022-08-24 15:00:00,38.52,38.69,38.49,38.52,397068.0,37.3539,37.5188,37.3248,37.3539,397068.0
2022-08-25 09:30:00,38.74,39.01,38.66,38.97,123042.0,37.5673,37.8291,37.4897,37.7903,123042.0
2022-08-25 10:00:00,38.98,39.08,38.85,38.97,237336.0,37.8,37.897,37.6739,37.7903,237336.0
2022-08-25 11:00:00,38.97,38.98,38.77,38.91,125414.0,37.7903,37.8,37.5963,37.7321,125414.0
2022-08-25 12:00:00,38.92,38.92,38.72,38.79,113850.0,37.7418,37.7418,37.5479,37.6157,113850.0
2022-08-25 13:00:00,38.79,38.96,38.79,38.93,97974.0,37.6157,37.7806,37.6157,37.7515,97974.0
2022-08-25 14:00:00,38.93,38.98,38.82,38.89,125096.0,37.7515,37.8,37.6448,37.7127,125096.0
2022-08-25 15:00:00,38.89,39.19,38.87,39.19,438552.0,37.7127,38.0036,37.6933,38.0036,438552.0
2022-08-26 09:30:00,39.18,39.23,38.96,39.12,134298.0,37.9939,38.0424,37.7806,37.9358,134298.0
2022-08-26 10:00:00,39.1,39.1,38.4,38.49,210426.0,37.9164,37.9164,37.2375,37.3248,210426.0
2022-08-26 11:00:00,38.47,38.49,38.28,38.42,156056.0,37.3054,37.3248,37.1212,37.2569,156056.0
2022-08-26 12:00:00,38.42,38.42,38.23,38.32,93854.0,37.2569,37.2569,37.0727,37.16,93854.0
2022-08-26 13:00:00,38.31,38.33,38.14,38.17,124296.0,37.1503,37.1697,36.9854,37.0145,124296.0
2022-08-26 14:00:00,38.17,38.19,37.96,37.96,99906.0,37.0145,37.0339,36.8109,36.8109,99906.0
2022-08-26 15:00:00,37.97,38.01,37.7,37.74,521534.0,36.8206,36.8594,36.5587,36.5975,521534.0
2022-08-29 09:30:00,37.4,37.63,37.35,37.54,95370.0,36.2678,36.4909,36.2193,36.4036,95370.0
2022-08-29 10:00:00,37.57,37.7,37.35,37.39,150048.0,36.4327,36.5587,36.2193,36.2581,150048.0
2022-08-29 11:00:00,37.4,37.56,37.4,37.55,90342.0,36.2678,36.423,36.2678,36.4133,90342.0
2022-08-29 12:00:00,37.56,37.71,37.51,37.67,81480.0,36.423,36.5684,36.3745,36.5296,81480.0
2022-08-29 13:00:00,37.69,37.77,37.6,37.7,91780.0,36.549,36.6266,36.4618,36.5587,91780.0
2022-08-29 14:00:00,37.71,37.71,37.56,37.63,118054.0,36.5684,36.5684,36.423,36.4909,118054.0
2022-08-29 15:00:00,37.65,37.71,37.37,37.38,399838.0,36.5103,36.5684,36.2387,36.2484,399838.0
2022-08-30 09:30:00,37.52,37.56,37.34,37.35,118632.0,36.3842,36.423,36.2096,36.2193,118632.0
2022-08-30 10:00:00,37.35,37.42,36.91,37.1,157960.0,36.2193,36.2872,35.7927,35.9769,157960.0
2022-08-30 11:00:00,37.1,37.17,37.04,37.14,109392.0,35.9769,36.0448,35.9187,36.0157,109392.0
2022-08-30 12:00:00,37.12,37.24,37.08,37.13,103898.0,35.9963,36.1127,35.9575,36.006,103898.0
2022-08-30 13:00:00,37.11,37.15,36.97,37.09,102266.0,35.9866,36.0254,35.8508,35.9672,102266.0
2022-08-30 14:00:00,37.1,37.16,37.05,37.12,104986.0,35.9769,36.0351,35.9284,35.9963,104986.0
2022-08-30 15:00:00,37.13,37.3,36.97,37.09,516536.0,36.006,36.1708,35.8508,35.9672,516536.0
2022-08-31 09:30:00,37.17,37.28,37.02,37.13,109724.0,36.0448,36.1515,35.8993,36.006,109724.0
2022-08-31 10:00:00,37.14,37.17,36.88,36.95,256826.0,36.0157,36.0448,35.7636,35.8314,256826.0
2022-08-31 11:00:00,36.95,37.07,36.84,37.06,193326.0,35.8314,35.9478,35.7248,35.9381,193326.0
2022-08-31 12:00:00,37.06,37.08,36.9,36.93,77344.0,35.9381,35.9575,35.783,35.812,77344.0
2022-08-31 13:00:00,36.93,36.99,36.81,36.89,66938.0,35.812,35.8702,35.6957,35.7733,66938.0
2022-08-31 14:00:00,36.88,36.95,36.77,36.82,118476.0,35.7636,35.8314,35.6569,35.7054,118476.0
2022-08-31 15:00:00,36.83,37.04,36.74,36.77,513916.0,35.7151,35.9187,35.6278,35.6569,513916.0
2022-09-01 09:30:00,36.6,36.6,36.27,36.34,144310.0,35.492,35.492,35.172,35.2399,144310.0
2022-09-01 10:00:00,36.36,36.41,36.18,36.2,241822.0,35.2593,35.3078,35.0848,35.1041,241822.0
2022-09-01 11:00:00,36.2,36.33,36.13,36.26,262054.0,35.1041,35.2302,35.0363,35.1623,262054.0
2022-09-01 12:00:00,36.27,36.33,36.12,36.16,151910.0,35.172,35.2302,35.0266,35.0654,151910.0
2022-09-01 13:00:00,36.15,36.42,36.15,36.33,136590.0,35.0557,35.3175,35.0557,35.2302,136590.0
2022-09-01 14:00:00,36.34,36.62,36.31,36.6,192408.0,35.2399,35.5114,35.2108,35.492,192408.0
2022-09-01 15:00:00,36.6,36.76,36.53,36.73,568206.0,35.492,35.6472,35.4242,35.6181,568206.0
2022-09-02 09:30:00,37.32,37.46,36.91,36.92,158604.0,36.1902,36.326,35.7927,35.8024,158604.0
2022-09-02 10:00:00,36.92,37.32,36.82,37.17,124972.0,35.8024,36.1902,35.7054,36.0448,124972.0
2022-09-02 11:00:00,37.17,37.3,37.17,37.24,131220.0,36.0448,36.1708,36.0448,36.1127,131220.0
2022-09-02 12:00:00,37.26,37.29,36.74,36.8,134464.0,36.1321,36.1612,35.6278,35.686,134464.0
2022-09-02 13:00:00,36.8,36.8,36.32,36.33,162360.0,35.686,35.686,35.2205,35.2302,162360.0
2022-09-02 14:00:00,36.33,36.48,36.32,36.35,111044.0,35.2302,35.3757,35.2205,35.2496,111044.0
2022-09-02 15:00:00,36.34,36.45,36.1,36.3,455758.0,35.2399,35.3466,35.0072,35.2011,455758.0
2022-09-06 09:30:00,36.41,36.49,36.27,36.38,243748.0,35.3078,35.3854,35.172,35.2787,243748.0
2022-09-06 10:00:00,36.33,36.52,36.05,36.51,345834.0,35.2302,35.4145,34.9587,35.4048,345834.0
2022-09-06 11:00:00,36.48,36.7,36.44,36.67,218026.0,35.3757,35.589,35.3369,35.5599,218026.0
2022-09-06 12:00:00,36.66,36.68,36.32,36.44,140768.0,35.5502,35.5696,35.2205,35.3369,140768.0
2022-09-06 13:00:00,36.45,36.45,36.18,36.31,134964.0,35.3466,35.3466,35.0848,35.2108,134964.0
2022-09-06 14:00:00,36.3,36.48,36.28,36.38,341446.0,35.2011,35.3757,35.1817,35.2787,341446.0
2022-09-06 15:00:00,36.38,36.49,36.29,36.42,637864.0,35.2787,35.3854,35.1914,35.3175,637864.0
2022-09-07 09:30:00,36.51,36.71,36.45,36.62,119062.0,35.4048,35.5987,35.3466,35.5114,119062.0
2022-09-07 10:00:00,36.61,36.79,36.51,36.76,133728.0,35.5017,35.6763,35.4048,35.6472,133728.0
2022-09-07 11:00:00,36.76,36.92,36.73,36.87,161124.0,35.6472,35.8024,35.6181,35.7539,161124.0
2022-09-07 12:00:00,36.88,36.99,36.77,36.97,163584.0,35.7636,35.8702,35.6569,35.8508,163584.0
2022-09-07 13:00:00,36.96,37.12,36.94,37.05,148080.0,35.8411,35.9963,35.8217,35.9284,148080.0
2022-09-07 14:00:00,37.07,37.17,37.02,37.12,204696.0,35.9478,36.0448,35.8993,35.9963,204696.0
2022-09-07 15:00:00,37.12,37.24,37.05,37.13,635172.0,35.9963,36.1127,35.9284,36.006,635172.0
2022-09-08 09:30:00,36.92,37.02,36.73,36.98,125402.0,35.8024,35.8993,35.6181,35.8605,125402.0
2022-09-08 10:00:00,36.99,37.35,36.9,37.34,137266.0,35.8702,36.2193,35.783,36.2096,137266.0
2022-09-08 11:00:00,37.35,37.44,37.31,37.35,131456.0,36.2193,36.3066,36.1805,36.2193,131456.0
2022-09-08 12:00:00,37.36,37.36,37.0,37.21,97728.0,36.229,36.229,35.8799,36.0836,97728.0
2022-09-08 13:00:00,37.2,37.38,37.12,37.32,99508.0,36.0739,36.2484,35.9963,36.1902,99508.0
2022-09-08 14:00:00,37.32,37.45,37.29,37.33,111986.0,36.1902,36.3163,36.1612,36.1999,111986.0
2022-09-08 15:00:00,37.34,37.46,37.26,37.45,302182.0,36.2096,36.326,36.1321,36.3163,302182.0
2022-09-09 09:30:00,37.69,37.85,37.57,37.74,166038.0,36.549,36.7042,36.4327,36.5975,166038.0
2022-09-09 10:00:00,37.73,37.98,37.72,37.94,161382.0,36.5878,36.8303,36.5781,36.7915,161382.0
2022-09-09 11:00:00,37.93,37.95,37.81,37.87,114824.0,36.7818,36.8012,36.6654,36.7236,114824.0
2022-09-09 12:00:00,37.86,37.88,37.68,37.83,156524.0,36.7139,36.7333,36.5393,36.6848,156524.0
2022-09-09 13:00:00,37.83,37.98,37.79,37.92,192898.0,36.6848,36.8303,36.646,36.7721,192898.0
2022-09-09 14:00:00,37.93,37.97,37.87,37.95,168988.0,36.7818,36.8206,36.7236,36.8012,168988.0
2022-09-09 15:00:00,37.94,38.14,37.93,37.95,612192.0,36.7915,36.9854,36.7818,36.8012,612192.0
2022-09-12 09:30:00,38.09,38.13,37.84,38.1,222992.0,36.9369,36.9757,36.6945,36.9466,222992.0
2022-09-12 10:00:00,38.1,38.2,38.0,38.01,494052.0,36.9466,37.0436,36.8497,36.8594,494052.0
2022-09-12 11:00:00,38.01,38.12,37.85,37.85,208788.0,36.8594,36.966,36.7042,36.7042,208788.0
2022-09-12 12:00:00,37.85,38.05,37.81,38.03,337222.0,36.7042,36.8981,36.6654,36.8788,337222.0
2022-09-12 13:00:00,38.04,38.14,37.99,38.11,239560.0,36.8884,36.9854,36.84,36.9563,239560.0
2022-09-12 14:00:00,38.1,38.12,37.96,38.02,278344.0,36.9466,36.966,36.8109,36.8691,278344.0
2022-09-12 15:00:00,38.04,38.2,38.02,38.19,1075798.0,36.8884,37.0436,36.8691,37.0339,1075798.0
2022-09-13 09:30:00,37.42,37.51,37.24,37.44,182112.0,36.2872,36.3745,36.1127,36.3066,182112.0
2022-09-13 10:00:00,37.44,37.68,37.38,37.5,306452.0,36.3066,36.5393,36.2484,36.3648,306452.0
2022-09-13 11:00:00,37.51,37.58,37.42,37.49,207312.0,36.3745,36.4424,36.2872,36.3551,207312.0
2022-09-13 12:00:00,37.49,37.68,37.48,37.57,158282.0,36.3551,36.5393,36.3454,36.4327,158282.0
2022-09-13 13:00:00,37.56,37.71,37.52,37.58,165294.0,36.423,36.5684,36.3842,36.4424,165294.0
2022-09-13 14:00:00,37.57,37.58,37.39,37.42,305750.0,36.4327,36.4424,36.2581,36.2872,305750.0
2022-09-13 15:00:00,37.41,37.43,36.97,37.1,863770.0,36.2775,36.2969,35.8508,35.9769,863770.0
2022-09-14 09:30:00,37.1,37.13,36.94,37.05,145716.0,35.9769,36.006,35.8217,35.9284,145716.0
2022-09-14 10:00:00,37.05,37.1,36.69,37.1,273362.0,35.9284,35.9769,35.5793,35.9769,273362.0
2022-09-14 11:00:00,37.1,37.2,37.0,37.01,199820.0,35.9769,36.0739,35.8799,35.8896,199820.0
2022-09-14 12:00:00,37.02,37.13,36.97,37.07,139024.0,35.8993,36.006,35.8508,35.9478,139024.0
2022-09-14 13:00:00,37.08,37.09,36.78,36.82,186148.0,35.9575,35.9672,35.6666,35.7054,186148.0
2022-09-14 14:00:00,36.82,36.88,36.73,36.76,167748.0,35.7054,35.7636,35.6181,35.6472,167748.0
2022-09-14 15:00:00,36.76,37.01,36.61,36.97,458932.0,35.6472,35.8896,35.5017,35.8508,458932.0
2022-09-15 09:30:00,36.95,37.04,36.76,37.01,91218.0,35.8314,35.9187,35.6472,35.8896,91218.0
2022-09-15 10:00:00,37.02,37.08,36.68,36.73,171442.0,35.8993,35.9575,35.5696,35.6181,171442.0
2022-09-15 11:00:00,36.72,36.77,36.5,36.56,135132.0,35.6084,35.6569,35.3951,35.4533,135132.0
2022-09-15 12:00:00,36.55,36.63,36.54,36.62,127754.0,35.4436,35.5211,35.4339,35.5114,127754.0
2022-09-15 13:00:00,36.62,36.84,36.62,36.65,139806.0,35.5114,35.7248,35.5114,35.5405,139806.0
2022-09-15 14:00:00,36.66,36.68,36.49,36.62,240600.0,35.5502,35.5696,35.3854,35.5114,240600.0
2022-09-15 15:00:00,36.62,36.64,36.41,36.45,674786.0,35.5114,35.5308,35.3078,35.3466,674786.0
2022-09-16 09:30:00,36.04,36.12,35.87,35.88,867068.0,34.949,35.0266,34.7841,34.7938,867068.0
2022-09-16 10:00:00,35.89,36.26,35.89,36.04,250080.0,34.8035,35.1623,34.8035,34.949,250080.0
2022-09-16 11:00:00,36.04,36.13,35.93,36.09,309724.0,34.949,35.0363,34.8423,34.9975,309724.0
2022-09-16 12:00:00,36.09,36.09,35.78,35.9,366130.0,34.9975,34.9975,34.6969,34.8132,366130.0
2022-09-16 13:00:00,35.91,35.98,35.8,35.88,206516.0,34.8229,34.8908,34.7163,34.7938,206516.0
2022-09-16 14:00:00,35.88,36.2,35.87,36.19,318438.0,34.7938,35.1041,34.7841,35.0945,318438.0
2022-09-16 15:00:00,36.19,36.49,36.08,36.35,1037680.0,35.0945,35.3854,34.9878,35.2496,1037680.0
2022-09-19 09:30:00,35.99,36.27,35.92,36.22,142692.0,34.9959,35.2682,34.9278,35.2195,142692.0
2022-09-19 10:00:00,36.23,36.58,36.2,36.47,188654.0,35.2293,35.5696,35.2001,35.4626,188654.0
2022-09-19 11:00:00,36.48,36.58,36.19,36.21,322184.0,35.4724,35.5696,35.1904,35.2098,322184.0
2022-09-19 12:00:00,36.2,36.35,36.09,36.34,190592.0,35.2001,35.346,35.0931,35.3362,190592.0
2022-09-19 13:00:00,36.34,36.38,36.24,36.3,172868.0,35.3362,35.3751,35.239,35.2973,172868.0
2022-09-19 14:00:00,36.3,36.35,36.19,36.32,275944.0,35.2973,35.346,35.1904,35.3168,275944.0
2022-09-19 15:00:00,36.33,36.6,36.33,36.59,971210.0,35.3265,35.5891,35.3265,35.5793,971210.0
2022-09-20 09:30:00,36.27,36.32,35.82,35.95,304212.0,35.2682,35.3168,34.8306,34.957,304212.0
2022-09-20 10:00:00,35.94,36.09,35.77,36.01,606910.0,34.9473,35.0931,34.782,35.0153,606910.0
2022-09-20 11:00:00,36.01,36.12,35.92,36.1,531818.0,35.0153,35.1223,34.9278,35.1029,531818.0
2022-09-20 12:00:00,36.1,36.13,35.93,35.99,221416.0,35.1029,35.132,34.9376,34.9959,221416.0
2022-09-20 13:00:00,35.99,36.01,35.75,35.77,473536.0,34.9959,35.0153,34.7625,34.782,473536.0
2022-09-20 14:00:00,35.77,36.08,35.77,36.05,369970.0,34.782,35.0834,34.782,35.0542,369970.0
2022-09-20 15:00:00,36.05,36.23,36.02,36.09,659558.0,35.0542,35.2293,35.0251,35.0931,659558.0
2022-09-21 09:30:00,36.23,36.66,36.23,36.61,125586.0,35.2293,35.6474,35.2293,35.5988,125586.0
2022-09-21 10:00:00,36.61,36.71,36.49,36.63,540182.0,35.5988,35.696,35.4821,35.6182,540182.0
2022-09-21 11:00:00,36.64,36.67,36.52,36.6,197660.0,35.6279,35.6571,35.5113,35.5891,197660.0
2022-09-21 12:00:00,36.6,36.72,36.58,36.59,164050.0,35.5891,35.7057,35.5696,35.5793,164050.0
2022-09-21 13:00:00,36.59,36.75,36.58,36.75,195006.0,35.5793,35.7349,35.5696,35.7349,195006.0
2022-09-21 14:00:00,36.69,36.95,36.09,36.79,739480.0,35.6766,35.9294,35.0931,35.7738,739480.0
2022-09-21 15:00:00,36.79,36.84,35.89,35.9,882774.0,35.7738,35.8224,34.8987,34.9084,882774.0
2022-09-22 09:30:00,35.77,35.82,35.23,35.23,128180.0,34.782,34.8306,34.2569,34.2569,128180.0
2022-09-22 10:00:00,35.24,35.32,34.97,34.98,273872.0,34.2666,34.3444,34.0041,34.0138,273872.0
2022-09-22 11:00:00,34.99,35.16,34.95,35.06,171956.0,34.0235,34.1888,33.9846,34.0916,171956.0
2022-09-22 12:00:00,35.05,35.17,34.99,35.06,319012.0,34.0819,34.1986,34.0235,34.0916,319012.0
2022-09-22 13:00:00,35.06,35.07,34.96,35.02,248498.0,34.0916,34.1013,33.9944,34.0527,248498.0
2022-09-22 14:00:00,35.02,35.07,34.76,34.85,307430.0,34.0527,34.1013,33.7999,33.8874,307430.0
2022-09-22 15:00:00,34.87,35.09,34.76,34.77,696954.0,33.9068,34.1208,33.7999,33.8096,696954.0
2022-09-23 09:30:00,34.6,34.6,34.22,34.23,256678.0,33.6443,33.6443,33.2748,33.2845,256678.0
2022-09-23 10:00:00,34.23,34.26,33.98,33.98,830676.0,33.2845,33.3137,33.0414,33.0414,830676.0
2022-09-23 11:00:00,33.98,34.18,33.9,34.07,687198.0,33.0414,33.2359,32.9636,33.1289,687198.0
2022-09-23 12:00:00,34.07,34.21,33.99,34.2,486852.0,33.1289,33.2651,33.0511,33.2553,486852.0
2022-09-23 13:00:00,34.2,34.3,34.15,34.18,294780.0,33.2553,33.3526,33.2067,33.2359,294780.0
2022-09-23 14:00:00,34.17,34.27,33.93,33.94,304002.0,33.2262,33.3234,32.9928,33.0025,304002.0
2022-09-23 15:00:00,33.93,34.46,33.93,34.44,1037964.0,32.9928,33.5082,32.9928,33.4887,1037964.0
2022-09-26 09:30:00,34.31,34.52,34.15,34.52,146112.0,33.3623,33.5665,33.2067,33.5665,146112.0
2022-09-26 10:00:00,34.57,34.77,34.43,34.55,192500.0,33.6151,33.8096,33.479,33.5957,192500.0
2022-09-26 11:00:00,34.55,34.55,34.21,34.41,258582.0,33.5957,33.5957,33.2651,33.4595,258582.0
2022-09-26 12:00:00,34.41,34.41,34.1,34.24,149754.0,33.4595,33.4595,33.1581,33.2942,149754.0
2022-09-26 13:00:00,34.25,34.25,34.01,34.09,219570.0,33.304,33.304,33.0706,33.1484,219570.0
2022-09-26 14:00:00,34.09,34.36,34.08,34.31,160820.0,33.1484,33.4109,33.1387,33.3623,160820.0
2022-09-26 15:00:00,34.3,34.44,34.1,34.16,714902.0,33.3526,33.4887,33.1581,33.2164,714902.0
2022-09-27 09:30:00,34.56,34.69,34.41,34.45,205954.0,33.6054,33.7318,33.4595,33.4984,205954.0
2022-09-27 10:00:00,34.45,34.55,34.24,34.52,284050.0,33.4984,33.5957,33.2942,33.5665,284050.0
2022-09-27 11:00:00,34.52,34.6,34.24,34.28,327868.0,33.5665,33.6443,33.2942,33.3331,327868.0
2022-09-27 12:00:00,34.27,34.29,33.93,34.07,186948.0,33.3234,33.3429,32.9928,33.1289,186948.0
2022-09-27 13:00:00,34.06,34.08,33.87,33.93,319810.0,33.1192,33.1387,32.9345,32.9928,319810.0
2022-09-27 14:00:00,33.93,34.22,33.91,34.14,195796.0,32.9928,33.2748,32.9734,33.197,195796.0
2022-09-27 15:00:00,34.12,34.23,33.99,34.17,656948.0,33.1776,33.2845,33.0511,33.2262,656948.0
2022-09-28 09:30:00,34.16,34.18,33.94,34.1,303948.0,33.2164,33.2359,33.0025,33.1581,303948.0
2022-09-28 10:00:00,34.1,34.34,33.92,34.26,347200.0,33.1581,33.3915,32.9831,33.3137,347200.0
2022-09-28 11:00:00,34.23,34.46,34.21,34.45,211810.0,33.2845,33.5082,33.2651,33.4984,211810.0
2022-09-28 12:00:00,34.46,34.55,34.38,34.51,230582.0,33.5082,33.5957,33.4304,33.5568,230582.0
2022-09-28 13:00:00,34.51,34.63,34.4,34.46,213848.0,33.5568,33.6735,33.4498,33.5082,213848.0
2022-09-28 14:00:00,34.47,34.64,34.46,34.6,189416.0,33.5179,33.6832,33.5082,33.6443,189416.0
2022-09-28 15:00:00,34.59,34.87,34.59,34.68,615106.0,33.6346,33.9068,33.6346,33.7221,615106.0
2022-09-29 09:30:00,34.31,34.31,33.89,33.98,325784.0,33.3623,33.3623,32.9539,33.0414,325784.0
2022-09-29 10:00:00,34.01,34.02,33.79,33.91,260894.0,33.0706,33.0803,32.8567,32.9734,260894.0
2022-09-29 11:00:00,33.9,34.26,33.9,34.16,166662.0,32.9636,33.3137,32.9636,33.2164,166662.0
2022-09-29 12:00:00,34.15,34.2,34.01,34.02,164354.0,33.2067,33.2553,33.0706,33.0803,164354.0
2022-09-29 13:00:00,34.02,34.02,33.73,33.73,208554.0,33.0803,33.0803,32.7983,32.7983,208554.0
2022-09-29 14:00:00,33.72,33.88,33.68,33.73,126482.0,32.7886,32.9442,32.7497,32.7983,126482.0
2022-09-29 15:00:00,33.73,34.01,33.72,33.98,604434.0,32.7983,33.0706,32.7886,33.0414,604434.0
2022-09-30 09:30:00,33.83,34.01,33.49,33.98,264610.0,32.8956,33.0706,32.565,33.0414,264610.0
2022-09-30 10:00:00,33.99,34.21,33.9,34.19,242264.0,33.0511,33.2651,32.9636,33.2456,242264.0
2022-09-30 11:00:00,34.21,34.34,34.08,34.09,157952.0,33.2651,33.3915,33.1387,33.1484,157952.0
2022-09-30 12:00:00,34.09,34.09,33.95,34.06,167438.0,33.1484,33.1484,33.0122,33.1192,167438.0
2022-09-30 13:00:00,34.05,34.1,33.87,33.88,162796.0,33.1095,33.1581,32.9345,32.9442,162796.0
2022-09-30 14:00:00,33.88,33.97,33.62,33.64,188128.0,32.9442,33.0317,32.6914,32.7108,188128.0
2022-09-30 15:00:00,33.63,33.77,33.44,33.5,992754.0,32.7011,32.8372,32.5163,32.5747,992754.0
2022-10-03 09:30:00,33.87,33.99,33.71,33.91,216750.0,32.9345,33.0511,32.7789,32.9734,216750.0
2022-10-03 10:00:00,33.91,34.49,33.9,34.38,232432.0,32.9734,33.5373,32.9636,33.4304,232432.0
2022-10-03 11:00:00,34.38,34.49,34.32,34.39,236122.0,33.4304,33.5373,33.372,33.4401,236122.0
2022-10-03 12:00:00,34.41,34.51,34.34,34.45,159654.0,33.4595,33.5568,33.3915,33.4984,159654.0
2022-10-03 13:00:00,34.46,34.63,34.44,34.57,215058.0,33.5082,33.6735,33.4887,33.6151,215058.0
2022-10-03 14:00:00,34.59,34.9,34.58,34.85,287098.0,33.6346,33.936,33.6248,33.8874,287098.0
2022-10-03 15:00:00,34.84,34.88,34.66,34.7,842802.0,33.8777,33.9166,33.7026,33.7415,842802.0
2022-10-04 09:30:00,35.36,35.59,35.3,35.59,258220.0,34.3833,34.6069,34.325,34.6069,258220.0
2022-10-04 10:00:00,35.6,35.79,35.58,35.7,546550.0,34.6167,34.8014,34.5972,34.7139,546550.0
2022-10-04 11:00:00,35.7,35.78,35.63,35.71,347374.0,34.7139,34.7917,34.6458,34.7236,347374.0
2022-10-04 12:00:00,35.71,35.77,35.61,35.69,225118.0,34.7236,34.782,34.6264,34.7042,225118.0
2022-10-04 13:00:00,35.69,35.74,35.46,35.7,288510.0,34.7042,34.7528,34.4805,34.7139,288510.0
2022-10-04 14:00:00,35.69,35.72,35.57,35.69,286080.0,34.7042,34.7334,34.5875,34.7042,286080.0
2022-10-04 15:00:00,35.69,35.83,35.58,35.83,969324.0,34.7042,34.8403,34.5972,34.8403,969324.0
2022-10-05 09:30:00,35.34,35.76,35.29,35.67,218268.0,34.3639,34.7723,34.3152,34.6847,218268.0
2022-10-05 10:00:00,35.65,35.68,35.38,35.39,321168.0,34.6653,34.6945,34.4028,34.4125,321168.0
2022-10-05 11:00:00,35.37,35.65,35.37,35.62,185046.0,34.393,34.6653,34.393,34.6361,185046.0
2022-10-05 12:00:00,35.62,35.89,35.52,35.85,177406.0,34.6361,34.8987,34.5389,34.8598,177406.0
2022-10-05 13:00:00,35.84,36.02,35.83,35.87,196716.0,34.85,35.0251,34.8403,34.8792,196716.0
2022-10-05 14:00:00,35.88,36.01,35.86,35.98,181548.0,34.8889,35.0153,34.8695,34.9862,181548.0
2022-10-05 15:00:00,35.99,36.16,35.9,35.95,682106.0,34.9959,35.1612,34.9084,34.957,682106.0
2022-10-06 09:30:00,35.99,36.28,35.92,36.17,206766.0,34.9959,35.2779,34.9278,35.1709,206766.0
2022-10-06 10:00:00,36.17,36.44,35.97,36.44,379176.0,35.1709,35.4335,34.9765,35.4335,379176.0
2022-10-06 11:00:00,36.45,36.58,36.29,36.37,344676.0,35.4432,35.5696,35.2876,35.3654,344676.0
2022-10-06 12:00:00,36.36,36.47,36.32,36.39,223810.0,35.3557,35.4626,35.3168,35.3849,223810.0
2022-10-06 13:00:00,36.39,36.45,36.29,36.31,174232.0,35.3849,35.4432,35.2876,35.3071,174232.0
2022-10-06 14:00:00,36.31,36.31,36.06,36.16,235852.0,35.3071,35.3071,35.064,35.1612,235852.0
2022-10-06 15:00:00,36.16,36.27,36.1,36.2,901614.0,35.1612,35.2682,35.1029,35.2001,901614.0
2022-10-07 09:30:00,35.68,35.74,35.26,35.27,233752.0,34.6945,34.7528,34.2861,34.2958,233752.0
2022-10-07 10:00:00,35.27,35.41,35.22,35.27,303424.0,34.2958,34.4319,34.2472,34.2958,303424.0
2022-10-07 11:00:00,35.3,35.35,35.1,35.19,325892.0,34.325,34.3736,34.1305,34.218,325892.0
2022-10-07 12:00:00,35.19,35.25,34.99,35.07,225472.0,34.218,34.2763,34.0235,34.1013,225472.0
2022-10-07 13:00:00,35.06,35.21,34.97,35.1,217498.0,34.0916,34.2374,34.0041,34.1305,217498.0
2022-10-07 14:00:00,35.1,35.16,35.05,35.1,270706.0,34.1305,34.1888,34.0819,34.1305,270706.0
2022-10-07 15:00:00,35.11,35.2,34.92,35.11,1056436.0,34.1402,34.2277,33.9555,34.1402,1056436.0
2022-10-10 09:30:00,35.41,35.48,34.77,34.77,232888.0,34.4319,34.5,33.8096,33.8096,232888.0
2022-10-10 10:00:00,34.77,34.94,34.59,34.68,307376.0,33.8096,33.9749,33.6346,33.7221,307376.0
2022-10-10 11:00:00,34.66,34.83,34.6,34.81,226180.0,33.7026,33.8679,33.6443,33.8485,226180.0
2022-10-10 12:00:00,34.81,34.83,34.48,34.49,226318.0,33.8485,33.8679,33.5276,33.5373,226318.0
2022-10-10 13:00:00,34.48,34.87,34.37,34.79,167252.0,33.5276,33.9068,33.4206,33.829,167252.0
2022-10-10 14:00:00,34.8,34.84,34.63,34.7,171040.0,33.8388,33.8777,33.6735,33.7415,171040.0
2022-10-10 15:00:00,34.71,34.85,34.65,34.66,504874.0,33.7513,33.8874,33.6929,33.7026,504874.0
2022-10-11 09:30:00,34.48,34.54,34.22,34.24,278380.0,33.5276,33.586,33.2748,33.2942,278380.0
2022-10-11 10:00:00,34.22,34.34,34.1,34.13,276286.0,33.2748,33.3915,33.1581,33.1873,276286.0
2022-10-11 11:00:00,34.13,34.41,34.11,34.32,337946.0,33.1873,33.4595,33.1678,33.372,337946.0
2022-10-11 12:00:00,34.32,34.52,34.18,34.38,340446.0,33.372,33.5665,33.2359,33.4304,340446.0
2022-10-11 13:00:00,34.38,34.42,34.23,34.27,257604.0,33.4304,33.4693,33.2845,33.3234,257604.0
2022-10-11 14:00:00,34.27,34.32,33.86,33.87,239934.0,33.3234,33.372,32.9247,32.9345,239934.0
2022-10-11 15:00:00,33.87,33.92,33.68,33.84,791480.0,32.9345,32.9831,32.7497,32.9053,791480.0
2022-10-12 09:30:00,33.99,34.04,33.74,33.99,202538.0,33.0511,33.0998,32.808,33.0511,202538.0
2022-10-12 10:00:00,33.98,34.07,33.71,33.77,214834.0,33.0414,33.1289,32.7789,32.8372,214834.0
2022-10-12 11:00:00,33.76,33.93,33.76,33.92,154122.0,32.8275,32.9928,32.8275,32.9831,154122.0
2022-10-12 12:00:00,33.92,33.99,33.72,33.84,228606.0,32.9831,33.0511,32.7886,32.9053,228606.0
2022-10-12 13:00:00,33.84,33.87,33.62,33.67,173374.0,32.9053,32.9345,32.6914,32.74,173374.0
2022-10-12 14:00:00,33.68,33.77,33.59,33.6,215790.0,32.7497,32.8372,32.6622,32.6719,215790.0
2022-10-12 15:00:00,33.59,33.71,33.56,33.57,685204.0,32.6622,32.7789,32.633,32.6427,685204.0
2022-10-13 09:30:00,32.85,33.07,32.6,32.96,289994.0,31.9426,32.1566,31.6995,32.0496,289994.0
2022-10-13 10:00:00,32.96,33.5,32.94,33.38,416444.0,32.0496,32.5747,32.0301,32.458,416444.0
2022-10-13 11:00:00,33.35,34.44,33.35,34.24,527380.0,32.4288,33.4887,32.4288,33.2942,527380.0
2022-10-13 12:00:00,34.24,34.42,34.09,34.35,324250.0,33.2942,33.4693,33.1484,33.4012,324250.0
2022-10-13 13:00:00,34.35,34.76,34.35,34.6,430294.0,33.4012,33.7999,33.4012,33.6443,430294.0
2022-10-13 14:00:00,34.59,34.75,34.41,34.73,312972.0,33.6346,33.7902,33.4595,33.7707,312972.0
2022-10-13 15:00:00,34.72,34.83,34.56,34.63,1020852.0,33.761,33.8679,33.6054,33.6735,1020852.0
2022-10-14 09:30:00,34.94,35.08,34.66,34.71,211066.0,33.9749,34.111,33.7026,33.7513,211066.0
2022-10-14 10:00:00,34.7,34.7,34.12,34.21,275250.0,33.7415,33.7415,33.1776,33.2651,275250.0
2022-10-14 11:00:00,34.21,34.35,33.69,33.76,481742.0,33.2651,33.4012,32.7594,32.8275,481742.0
2022-10-14 12:00:00,33.76,33.85,33.58,33.58,183204.0,32.8275,32.915,32.6525,32.6525,183204.0
2022-10-14 13:00:00,33.58,33.68,33.51,33.68,214070.0,32.6525,32.7497,32.5844,32.7497,214070.0
2022-10-14 14:00:00,33.71,33.71,33.48,33.55,162324.0,32.7789,32.7789,32.5552,32.6233,162324.0
2022-10-14 15:00:00,33.56,33.7,33.48,33.55,910130.0,32.633,32.7692,32.5552,32.6233,910130.0
2022-10-17 09:30:00,34.14,34.68,34.13,34.53,256042.0,33.197,33.7221,33.1873,33.5762,256042.0
2022-10-17 10:00:00,34.55,34.72,34.27,34.38,396684.0,33.5957,33.761,33.3234,33.4304,396684.0
2022-10-17 11:00:00,34.38,34.59,34.27,34.52,265906.0,33.4304,33.6346,33.3234,33.5665,265906.0
2022-10-17 12:00:00,34.52,34.63,34.47,34.57,203734.0,33.5665,33.6735,33.5179,33.6151,203734.0
2022-10-17 13:00:00,34.57,34.76,34.52,34.71,239778.0,33.6151,33.7999,33.5665,33.7513,239778.0
2022-10-17 14:00:00,34.7,34.8,34.66,34.71,220478.0,33.7415,33.8388,33.7026,33.7513,220478.0
2022-10-17 15:00:00,34.7,34.83,34.63,34.69,713154.0,33.7415,33.8679,33.6735,33.7318,713154.0
2022-10-18 09:30:00,35.71,35.89,35.32,35.35,381740.0,34.7236,34.8987,34.3444,34.3736,381740.0
2022-10-18 10:00:00,35.37,35.43,35.03,35.17,316308.0,34.393,34.4514,34.0624,34.1986,316308.0
2022-10-18 11:00:00,35.15,35.2,34.71,34.9,289774.0,34.1791,34.2277,33.7513,33.936,289774.0
2022-10-18 12:00:00,34.88,35.2,34.82,35.08,274056.0,33.9166,34.2277,33.8582,34.111,274056.0
2022-10-18 13:00:00,35.08,35.22,34.96,35.15,279516.0,34.111,34.2472,33.9944,34.1791,279516.0
2022-10-18 14:00:00,35.15,35.21,34.69,34.83,289250.0,34.1791,34.2374,33.7318,33.8679,289250.0
2022-10-18 15:00:00,34.82,35.09,34.76,35.09,1130652.0,33.8582,34.1208,33.7999,34.1208,1130652.0
2022-10-19 09:30:00,34.7,34.94,34.63,34.73,118712.0,33.7415,33.9749,33.6735,33.7707,118712.0
2022-10-19 10:00:00,34.73,35.02,34.67,34.85,196290.0,33.7707,34.0527,33.7124,33.8874,196290.0
2022-10-19 11:00:00,34.84,35.09,34.82,35.05,266648.0,33.8777,34.1208,33.8582,34.0819,266648.0
2022-10-19 12:00:00,35.05,35.06,34.82,34.93,430054.0,34.0819,34.0916,33.8582,33.9652,430054.0
2022-10-19 13:00:00,34.92,34.93,34.76,34.85,301898.0,33.9555,33.9652,33.7999,33.8874,301898.0
2022-10-19 14:00:00,34.84,34.98,34.83,34.9,228984.0,33.8777,34.0138,33.8679,33.936,228984.0
2022-10-19 15:00:00,34.9,35.08,34.87,35.05,609016.0,33.936,34.111,33.9068,34.0819,609016.0
2022-10-20 09:30:00,35.46,35.46,35.04,35.06,263752.0,34.4805,34.4805,34.0721,34.0916,263752.0
2022-10-20 10:00:00,35.06,35.41,35.04,35.3,299022.0,34.0916,34.4319,34.0721,34.325,299022.0
2022-10-20 11:00:00,35.3,35.33,35.0,35.04,380214.0,34.325,34.3541,34.0332,34.0721,380214.0
2022-10-20 12:00:00,35.04,35.05,34.57,34.66,290358.0,34.0721,34.0819,33.6151,33.7026,290358.0
2022-10-20 13:00:00,34.65,34.66,34.38,34.44,196046.0,33.6929,33.7026,33.4304,33.4887,196046.0
2022-10-20 14:00:00,34.44,34.58,34.32,34.54,266242.0,33.4887,33.6248,33.372,33.586,266242.0
2022-10-20 15:00:00,34.54,34.65,34.46,34.56,753432.0,33.586,33.6929,33.5082,33.6054,753432.0
2022-10-21 09:30:00,34.49,35.31,34.49,35.31,629234.0,33.5373,34.3347,33.5373,34.3347,629234.0
2022-10-21 10:00:00,35.29,35.48,34.98,35.08,431840.0,34.3152,34.5,34.0138,34.111,431840.0
2022-10-21 11:00:00,35.09,35.5,34.99,35.46,272304.0,34.1208,34.5194,34.0235,34.4805,272304.0
2022-10-21 12:00:00,35.48,35.66,35.37,35.59,206976.0,34.5,34.675,34.393,34.6069,206976.0
2022-10-21 13:00:00,35.58,35.65,35.5,35.63,156550.0,34.5972,34.6653,34.5194,34.6458,156550.0
2022-10-21 14:00:00,35.64,35.7,35.54,35.66,314120.0,34.6556,34.7139,34.5583,34.675,314120.0
2022-10-21 15:00:00,35.66,35.93,35.66,35.8,919816.0,34.675,34.9376,34.675,34.8111,919816.0
2022-10-24 09:30:00,35.79,36.16,35.43,35.92,537968.0,34.8014,35.1612,34.4514,34.9278,537968.0
2022-10-24 10:00:00,35.88,35.88,35.34,35.63,626422.0,34.8889,34.8889,34.3639,34.6458,626422.0
2022-10-24 11:00:00,35.64,35.96,35.53,35.96,600672.0,34.6556,34.9667,34.5486,34.9667,600672.0
2022-10-24 12:00:00,35.96,36.05,35.86,35.86,564862.0,34.9667,35.0542,34.8695,34.8695,564862.0
2022-10-24 13:00:00,35.86,35.86,35.73,35.74,226350.0,34.8695,34.8695,34.7431,34.7528,226350.0
2022-10-24 14:00:00,35.75,36.04,35.73,36.02,335802.0,34.7625,35.0445,34.7431,35.0251,335802.0
2022-10-24 15:00:00,36.02,36.12,35.82,35.82,1432708.0,35.0251,35.1223,34.8306,34.8306,1432708.0
2022-10-25 09:30:00,35.6,35.92,35.6,35.85,397730.0,34.6167,34.9278,34.6167,34.8598,397730.0
2022-10-25 10:00:00,35.85,35.99,35.68,35.96,406448.0,34.8598,34.9959,34.6945,34.9667,406448.0
2022-10-25 11:00:00,35.96,36.26,35.95,36.22,688234.0,34.9667,35.2584,34.957,35.2195,688234.0
2022-10-25 12:00:00,36.22,36.37,36.17,36.2,321488.0,35.2195,35.3654,35.1709,35.2001,321488.0
2022-10-25 13:00:00,36.2,36.26,36.05,36.17,525686.0,35.2001,35.2584,35.0542,35.1709,525686.0
2022-10-25 14:00:00,36.16,36.33,36.16,36.19,339822.0,35.1612,35.3265,35.1612,35.1904,339822.0
2022-10-25 15:00:00,36.19,36.45,36.19,36.4,1001460.0,35.1904,35.4432,35.1904,35.3946,1001460.0
2022-10-26 09:30:00,36.5,36.67,35.71,36.37,732920.0,35.4918,35.6571,34.7236,35.3654,732920.0
2022-10-26 10:00:00,36.37,36.91,36.37,36.84,547470.0,35.3654,35.8905,35.3654,35.8224,547470.0
2022-10-26 11:00:00,36.84,36.99,36.71,36.76,792596.0,35.8224,35.9683,35.696,35.7446,792596.0
2022-10-26 12:00:00,36.77,36.9,36.59,36.6,483994.0,35.7544,35.8808,35.5793,35.5891,483994.0
2022-10-26 13:00:00,36.6,36.6,36.13,36.51,965202.0,35.5891,35.5891,35.132,35.5015,965202.0
2022-10-26 14:00:00,36.52,36.63,36.41,36.6,501756.0,35.5113,35.6182,35.4043,35.5891,501756.0
2022-10-26 15:00:00,36.6,36.64,36.46,36.6,1230418.0,35.5891,35.6279,35.4529,35.5891,1230418.0
2022-10-27 09:30:00,36.88,36.92,36.51,36.71,394770.0,35.8613,35.9002,35.5015,35.696,394770.0
2022-10-27 10:00:00,36.7,37.16,36.67,36.87,303330.0,35.6863,36.1336,35.6571,35.8516,303330.0
2022-10-27 11:00:00,36.86,37.04,36.85,36.89,269394.0,35.8419,36.0169,35.8321,35.871,269394.0
2022-10-27 12:00:00,36.89,37.05,36.88,37.04,355104.0,35.871,36.0266,35.8613,36.0169,355104.0
2022-10-27 13:00:00,37.04,37.19,36.96,37.01,345448.0,36.0169,36.1628,35.9391,35.9877,345448.0
2022-10-27 14:00:00,37.02,37.08,36.96,37.05,280720.0,35.9975,36.0558,35.9391,36.0266,280720.0
2022-10-27 15:00:00,37.06,37.16,36.81,36.94,1705582.0,36.0363,36.1336,35.7933,35.9197,1705582.0
2022-10-28 09:30:00,37.16,37.5,37.16,37.47,253556.0,36.1336,36.4642,36.1336,36.435,253556.0
2022-10-28 10:00:00,37.47,37.73,37.13,37.73,320950.0,36.435,36.6878,36.1044,36.6878,320950.0
2022-10-28 11:00:00,37.73,37.93,37.63,37.9,431008.0,36.6878,36.8823,36.5906,36.8531,431008.0
2022-10-28 12:00:00,37.9,38.07,37.85,38.04,308374.0,36.8531,37.0184,36.8045,36.9893,308374.0
2022-10-28 13:00:00,38.04,38.12,37.96,38.09,211274.0,36.9893,37.0671,36.9115,37.0379,211274.0
2022-10-28 14:00:00,38.09,38.31,38.02,38.26,350738.0,37.0379,37.2518,36.9698,37.2032,350738.0
2022-10-28 15:00:00,38.26,38.35,38.18,38.2,1269336.0,37.2032,37.2907,37.1254,37.1449,1269336.0
2022-10-31 09:30:00,37.97,38.13,37.87,38.05,203728.0,36.9212,37.0768,36.824,36.999,203728.0
2022-10-31 10:00:00,38.04,38.24,38.0,38.13,285102.0,36.9893,37.1838,36.9504,37.0768,285102.0
2022-10-31 11:00:00,38.13,38.41,38.12,38.27,328866.0,37.0768,37.3491,37.0671,37.2129,328866.0
2022-10-31 12:00:00,38.29,38.36,38.09,38.15,178512.0,37.2324,37.3004,37.0379,37.0962,178512.0
2022-10-31 13:00:00,38.14,38.23,38.1,38.16,147636.0,37.0865,37.174,37.0476,37.106,147636.0
2022-10-31 14:00:00,38.16,38.26,38.07,38.09,190450.0,37.106,37.2032,37.0184,37.0379,190450.0
2022-10-31 15:00:00,38.1,38.1,37.88,37.92,824914.0,37.0476,37.0476,36.8337,36.8726,824914.0
2022-11-01 09:30:00,38.26,38.4,38.1,38.31,202824.0,37.2032,37.3393,37.0476,37.2518,202824.0
2022-11-01 10:00:00,38.31,38.32,37.77,37.8,235742.0,37.2518,37.2615,36.7267,36.7559,235742.0
2022-11-01 11:00:00,37.81,38.02,37.7,37.99,287514.0,36.7656,36.9698,36.6587,36.9407,287514.0
2022-11-01 12:00:00,37.99,38.2,37.94,38.11,337746.0,36.9407,37.1449,36.892,37.0573,337746.0
2022-11-01 13:00:00,38.11,38.23,38.06,38.23,285752.0,37.0573,37.174,37.0087,37.174,285752.0
2022-11-01 14:00:00,38.23,38.46,38.2,38.43,590818.0,37.174,37.3977,37.1449,37.3685,590818.0
2022-11-01 15:00:00,38.44,38.55,38.35,38.39,1823686.0,37.3782,37.4852,37.2907,37.3296,1823686.0
2022-11-02 09:30:00,38.1,38.1,37.69,37.8,334978.0,37.0476,37.0476,36.6489,36.7559,334978.0
2022-11-02 10:00:00,37.8,37.97,37.77,37.86,396396.0,36.7559,36.9212,36.7267,36.8142,396396.0
2022-11-02 11:00:00,37.87,37.95,37.73,37.86,263320.0,36.824,36.9018,36.6878,36.8142,263320.0
2022-11-02 12:00:00,37.86,37.92,37.69,37.91,239704.0,36.8142,36.8726,36.6489,36.8629,239704.0
2022-11-02 13:00:00,37.92,37.99,37.81,37.9,160474.0,36.8726,36.9407,36.7656,36.8531,160474.0
2022-11-02 14:00:00,37.9,38.34,37.3,37.52,739858.0,36.8531,37.281,36.2697,36.4836,739858.0
2022-11-02 15:00:00,37.51,37.71,36.98,37.0,911016.0,36.4739,36.6684,35.9586,35.978,911016.0
2022-11-03 09:30:00,36.52,36.58,36.34,36.45,291074.0,35.5113,35.5696,35.3362,35.4432,291074.0
2022-11-03 10:00:00,36.47,37.04,36.41,37.02,528706.0,35.4626,36.0169,35.4043,35.9975,528706.0
2022-11-03 11:00:00,37.02,37.02,36.75,36.98,288610.0,35.9975,35.9975,35.7349,35.9586,288610.0
2022-11-03 12:00:00,36.98,37.34,36.92,37.29,298752.0,35.9586,36.3086,35.9002,36.26,298752.0
2022-11-03 13:00:00,37.29,37.3,37.04,37.05,309632.0,36.26,36.2697,36.0169,36.0266,309632.0
2022-11-03 14:00:00,37.05,37.32,36.96,37.32,392492.0,36.0266,36.2892,35.9391,36.2892,392492.0
2022-11-03 15:00:00,37.32,37.33,37.07,37.1,1048164.0,36.2892,36.2989,36.0461,36.0752,1048164.0
2022-11-04 09:30:00,37.8,37.99,37.68,37.96,380410.0,36.7559,36.9407,36.6392,36.9115,380410.0
2022-11-04 10:00:00,37.96,38.21,37.79,37.82,345264.0,36.9115,37.1546,36.7462,36.7754,345264.0
2022-11-04 11:00:00,37.83,37.88,37.34,37.37,661812.0,36.7851,36.8337,36.3086,36.3378,661812.0
2022-11-04 12:00:00,37.38,37.55,37.24,37.35,414056.0,36.3475,36.5128,36.2114,36.3183,414056.0
2022-11-04 13:00:00,37.35,37.42,37.21,37.31,279748.0,36.3183,36.3864,36.1822,36.2794,279748.0
2022-11-04 14:00:00,37.32,37.88,37.3,37.84,333710.0,36.2892,36.8337,36.2697,36.7948,333710.0
2022-11-04 15:00:00,37.85,38.2,37.82,38.16,880118.0,36.8045,37.1449,36.7754,37.106,880118.0
2022-11-07 09:30:00,38.25,38.25,37.72,37.72,216286.0,37.1935,37.1935,36.6781,36.6781,216286.0
2022-11-07 10:00:00,37.75,38.09,37.75,38.0,250142.0,36.7073,37.0379,36.7073,36.9504,250142.0
2022-11-07 11:00:00,38.02,38.05,37.77,37.81,197058.0,36.9698,36.999,36.7267,36.7656,197058.0
2022-11-07 12:00:00,37.82,37.9,37.67,37.7,634478.0,36.7754,36.8531,36.6295,36.6587,634478.0
2022-11-07 13:00:00,37.7,37.84,37.69,37.8,221726.0,36.6587,36.7948,36.6489,36.7559,221726.0
2022-11-07 14:00:00,37.81,38.0,37.79,37.91,1108028.0,36.7656,36.9504,36.7462,36.8629,1108028.0
2022-11-07 15:00:00,37.92,38.05,37.88,37.94,964488.0,36.8726,36.999,36.8337,36.892,964488.0
2022-11-08 09:30:00,38.04,38.23,37.68,38.1,246550.0,36.9893,37.174,36.6392,37.0476,246550.0
2022-11-08 10:00:00,38.11,38.3,38.02,38.24,544364.0,37.0573,37.2421,36.9698,37.1838,544364.0
2022-11-08 11:00:00,38.24,38.3,38.15,38.19,293952.0,37.1838,37.2421,37.0962,37.1351,293952.0
2022-11-08 12:00:00,38.19,38.29,38.1,38.19,210544.0,37.1351,37.2324,37.0476,37.1351,210544.0
2022-11-08 13:00:00,38.19,38.28,37.86,37.89,332440.0,37.1351,37.2226,36.8142,36.8434,332440.0
2022-11-08 14:00:00,37.88,38.03,37.59,37.9,279248.0,36.8337,36.9796,36.5517,36.8531,279248.0
2022-11-08 15:00:00,37.9,38.25,37.9,37.98,631978.0,36.8531,37.1935,36.8531,36.9309,631978.0
2022-11-09 09:30:00,37.77,37.86,37.61,37.7,106178.0,36.7267,36.8142,36.5712,36.6587,106178.0
2022-11-09 10:00:00,37.69,37.96,37.62,37.71,240534.0,36.6489,36.9115,36.5809,36.6684,240534.0
2022-11-09 11:00:00,37.72,37.83,37.63,37.71,471230.0,36.6781,36.7851,36.5906,36.6684,471230.0
2022-11-09 12:00:00,37.72,37.74,37.59,37.73,141300.0,36.6781,36.6976,36.5517,36.6878,141300.0
2022-11-09 13:00:00,37.72,37.77,37.44,37.55,175664.0,36.6781,36.7267,36.4059,36.5128,175664.0
2022-11-09 14:00:00,37.54,37.59,37.33,37.35,257230.0,36.5031,36.5517,36.2989,36.3183,257230.0
2022-11-09 15:00:00,37.35,37.44,37.12,37.26,673500.0,36.3183,36.4059,36.0947,36.2308,673500.0
2022-11-10 09:30:00,38.5,38.81,38.36,38.78,741786.0,37.4366,37.738,37.3004,37.7088,741786.0
2022-11-10 10:00:00,38.77,38.91,38.59,38.78,472454.0,37.6991,37.8352,37.5241,37.7088,472454.0
2022-11-10 11:00:00,38.78,39.15,38.76,39.11,294732.0,37.7088,38.0686,37.6894,38.0297,294732.0
2022-11-10 12:00:00,39.11,39.15,38.9,38.94,314068.0,38.0297,38.0686,37.8255,37.8644,314068.0
2022-11-10 13:00:00,38.95,39.24,38.94,39.21,186872.0,37.8741,38.1561,37.8644,38.127,186872.0
2022-11-10 14:00:00,39.21,39.29,39.09,39.16,571776.0,38.127,38.2048,38.0103,38.0783,571776.0
2022-11-10 15:00:00,39.15,39.58,39.13,39.52,1715520.0,38.0686,38.4867,38.0492,38.4284,1715520.0
2022-11-11 09:30:00,39.76,39.8,39.45,39.6,301416.0,38.6618,38.7007,38.3603,38.5062,301416.0
2022-11-11 10:00:00,39.57,40.02,39.52,39.99,487708.0,38.477,38.9146,38.4284,38.8854,487708.0
2022-11-11 11:00:00,39.99,40.11,39.54,39.63,463080.0,38.8854,39.0021,38.4478,38.5354,463080.0
2022-11-11 12:00:00,39.63,39.75,39.47,39.59,303792.0,38.5354,38.652,38.3798,38.4965,303792.0
2022-11-11 13:00:00,39.59,39.93,39.59,39.89,350748.0,38.4965,38.8271,38.4965,38.7882,350748.0
2022-11-11 14:00:00,39.89,39.97,39.83,39.96,596770.0,38.7882,38.866,38.7298,38.8562,596770.0
2022-11-11 15:00:00,39.96,39.97,39.63,39.68,827462.0,38.8562,38.866,38.5354,38.584,827462.0
2022-11-14 09:30:00,39.56,39.85,39.54,39.83,294950.0,38.4673,38.7493,38.4478,38.7298,294950.0
2022-11-14 10:00:00,39.84,40.05,39.82,39.94,783430.0,38.7396,38.9438,38.7201,38.8368,783430.0
2022-11-14 11:00:00,39.94,39.96,39.68,39.77,306322.0,38.8368,38.8562,38.584,38.6715,306322.0
2022-11-14 12:00:00,39.79,39.88,39.74,39.81,182818.0,38.6909,38.7785,38.6423,38.7104,182818.0
2022-11-14 13:00:00,39.8,39.93,39.8,39.87,420148.0,38.7007,38.8271,38.7007,38.7687,420148.0
2022-11-14 14:00:00,39.87,39.88,39.76,39.76,242376.0,38.7687,38.7785,38.6618,38.6618,242376.0
2022-11-14 15:00:00,39.76,39.82,39.33,39.35,508420.0,38.6618,38.7201,38.2436,38.2631,508420.0
2022-11-15 09:30:00,40.1,40.32,39.84,40.0,404350.0,38.9924,39.2063,38.7396,38.8951,404350.0
2022-11-15 10:00:00,40.0,40.05,39.73,39.81,466572.0,38.8951,38.9438,38.6326,38.7104,466572.0
2022-11-15 11:00:00,39.81,39.97,39.72,39.94,302234.0,38.7104,38.866,38.6229,38.8368,302234.0
2022-11-15 12:00:00,39.95,39.99,39.82,39.88,172418.0,38.8465,38.8854,38.7201,38.7785,172418.0
2022-11-15 13:00:00,39.89,39.9,39.33,39.55,311166.0,38.7882,38.7979,38.2436,38.4576,311166.0
2022-11-15 14:00:00,39.55,39.83,39.42,39.8,348890.0,38.4576,38.7298,38.3312,38.7007,348890.0
2022-11-15 15:00:00,39.79,39.95,39.78,39.87,699102.0,38.6909,38.8465,38.6812,38.7687,699102.0
2022-11-16 09:30:00,39.73,39.83,39.55,39.66,234632.0,38.6326,38.7298,38.4576,38.5645,234632.0
2022-11-16 10:00:00,39.68,39.88,39.67,39.79,227392.0,38.584,38.7785,38.5743,38.6909,227392.0
2022-11-16 11:00:00,39.8,40.03,39.77,39.88,258736.0,38.7007,38.9243,38.6715,38.7785,258736.0
2022-11-16 12:00:00,39.88,39.95,39.75,39.82,180318.0,38.7785,38.8465,38.652,38.7201,180318.0
2022-11-16 13:00:00,39.81,39.85,39.62,39.63,128694.0,38.7104,38.7493,38.5256,38.5354,128694.0
2022-11-16 14:00:00,39.62,39.7,39.55,39.65,320842.0,38.5256,38.6034,38.4576,38.5548,320842.0
2022-11-16 15:00:00,39.65,39.67,39.46,39.57,706766.0,38.5548,38.5743,38.3701,38.477,706766.0
2022-11-17 09:30:00,38.95,39.22,38.9,38.92,134082.0,37.8741,38.1367,37.8255,37.845,134082.0
2022-11-17 10:00:00,38.92,39.1,38.85,38.96,184036.0,37.845,38.02,37.7769,37.8839,184036.0
2022-11-17 11:00:00,38.96,39.16,38.82,39.15,181910.0,37.8839,38.0783,37.7477,38.0686,181910.0
2022-11-17 12:00:00,39.16,39.41,39.15,39.4,235474.0,38.0783,38.3214,38.0686,38.3117,235474.0
2022-11-17 13:00:00,39.4,39.52,39.37,39.46,151570.0,38.3117,38.4284,38.2825,38.3701,151570.0
2022-11-17 14:00:00,39.45,39.52,39.27,39.37,152316.0,38.3603,38.4284,38.1853,38.2825,152316.0
2022-11-17 15:00:00,39.37,39.48,39.26,39.48,580156.0,38.2825,38.3895,38.1756,38.3895,580156.0
2022-11-18 09:30:00,40.05,40.1,39.78,39.9,249086.0,38.9438,38.9924,38.6812,38.7979,249086.0
2022-11-18 10:00:00,39.9,39.95,39.73,39.82,229478.0,38.7979,38.8465,38.6326,38.7201,229478.0
2022-11-18 11:00:00,39.82,39.92,39.79,39.8,239484.0,38.7201,38.8173,38.6909,38.7007,239484.0
2022-11-18 12:00:00,39.81,39.82,39.51,39.54,245208.0,38.7104,38.7201,38.4187,38.4478,245208.0
2022-11-18 13:00:00,39.55,39.77,39.53,39.65,270816.0,38.4576,38.6715,38.4381,38.5548,270816.0
2022-11-18 14:00:00,39.65,39.74,39.64,39.74,188682.0,38.5548,38.6423,38.5451,38.6423,188682.0
2022-11-18 15:00:00,39.74,39.95,39.68,39.87,892670.0,38.6423,38.8465,38.584,38.7687,892670.0
2022-11-21 09:30:00,39.66,39.81,39.59,39.74,250422.0,38.5645,38.7104,38.4965,38.6423,250422.0
2022-11-21 10:00:00,39.78,39.93,39.72,39.85,127370.0,38.6812,38.8271,38.6229,38.7493,127370.0
2022-11-21 11:00:00,39.85,40.0,39.8,39.82,192988.0,38.7493,38.8951,38.7007,38.7201,192988.0
2022-11-21 12:00:00,39.83,39.96,39.82,39.86,138824.0,38.7298,38.8562,38.7201,38.759,138824.0
2022-11-21 13:00:00,39.86,40.02,39.85,39.91,271722.0,38.759,38.9146,38.7493,38.8076,271722.0
2022-11-21 14:00:00,39.91,39.97,39.83,39.83,152090.0,38.8076,38.866,38.7298,38.7298,152090.0
2022-11-21 15:00:00,39.83,39.85,39.68,39.77,673204.0,38.7298,38.7493,38.584,38.6715,673204.0
2022-11-22 09:30:00,39.63,39.84,39.49,39.7,499742.0,38.5354,38.7396,38.3992,38.6034,499742.0
2022-11-22 10:00:00,39.7,39.92,39.63,39.87,423084.0,38.6034,38.8173,38.5354,38.7687,423084.0
2022-11-22 11:00:00,39.87,39.87,39.66,39.75,1137608.0,38.7687,38.7687,38.5645,38.652,1137608.0
2022-11-22 12:00:00,39.76,39.8,39.67,39.69,442378.0,38.6618,38.7007,38.5743,38.5937,442378.0
2022-11-22 13:00:00,39.71,39.94,39.65,39.94,407224.0,38.6131,38.8368,38.5548,38.8368,407224.0
2022-11-22 14:00:00,39.94,40.05,39.93,40.02,375122.0,38.8368,38.9438,38.8271,38.9146,375122.0
2022-11-22 15:00:00,40.02,40.12,39.99,40.05,740732.0,38.9146,39.0118,38.8854,38.9438,740732.0
2022-11-23 09:30:00,40.13,40.42,40.12,40.38,148464.0,39.0215,39.3035,39.0118,39.2646,148464.0
2022-11-23 10:00:00,40.4,40.43,40.23,40.24,228994.0,39.2841,39.3133,39.1188,39.1285,228994.0
2022-11-23 11:00:00,40.26,40.29,40.02,40.09,158910.0,39.148,39.1771,38.9146,38.9827,158910.0
2022-11-23 12:00:00,40.08,40.12,39.92,39.95,116030.0,38.9729,39.0118,38.8173,38.8465,116030.0
2022-11-23 13:00:00,39.95,40.1,39.95,40.1,205546.0,38.8465,38.9924,38.8465,38.9924,205546.0
2022-11-23 14:00:00,40.09,40.27,40.04,40.19,168004.0,38.9827,39.1577,38.934,39.0799,168004.0
2022-11-23 15:00:00,40.18,40.26,40.03,40.07,497448.0,39.0702,39.148,38.9243,38.9632,497448.0
2022-11-25 09:30:00,40.0,40.26,39.87,40.24,193380.0,38.8951,39.148,38.7687,39.1285,193380.0
2022-11-25 10:00:00,40.24,40.31,40.2,40.26,218524.0,39.1285,39.1966,39.0896,39.148,218524.0
2022-11-25 11:00:00,40.26,40.34,40.22,40.33,220548.0,39.148,39.2257,39.1091,39.216,220548.0
2022-11-25 12:00:00,40.33,40.33,40.1,40.16,279330.0,39.216,39.216,38.9924,39.0507,279330.0
2022-11-28 09:30:00,39.85,39.88,39.56,39.66,451350.0,38.7493,38.7785,38.4673,38.5645,451350.0
2022-11-28 10:00:00,39.66,39.74,39.57,39.58,271690.0,38.5645,38.6423,38.477,38.4867,271690.0
2022-11-28 11:00:00,39.59,39.6,39.33,39.38,386406.0,38.4965,38.5062,38.2436,38.2923,386406.0
2022-11-28 12:00:00,39.38,39.38,39.19,39.21,254888.0,38.2923,38.2923,38.1075,38.127,254888.0
2022-11-28 13:00:00,39.21,39.24,39.07,39.07,262648.0,38.127,38.1561,37.9908,37.9908,262648.0
2022-11-28 14:00:00,39.06,39.06,38.85,38.87,271092.0,37.9811,37.9811,37.7769,37.7964,271092.0
2022-11-28 15:00:00,38.87,38.93,38.72,38.91,650242.0,37.7964,37.8547,37.6505,37.8352,650242.0
2022-11-29 09:30:00,38.91,39.13,38.89,39.09,165146.0,37.8352,38.0492,37.8158,38.0103,165146.0
2022-11-29 10:00:00,39.1,39.13,38.93,38.95,185464.0,38.02,38.0492,37.8547,37.8741,185464.0
2022-11-29 11:00:00,38.95,38.95,38.48,38.54,372676.0,37.8741,37.8741,37.4171,37.4755,372676.0
2022-11-29 12:00:00,38.54,38.66,38.5,38.62,180458.0,37.4755,37.5922,37.4366,37.5533,180458.0
2022-11-29 13:00:00,38.62,38.69,38.52,38.68,405622.0,37.5533,37.6213,37.456,37.6116,405622.0
2022-11-29 14:00:00,38.68,38.73,38.5,38.59,329766.0,37.6116,37.6602,37.4366,37.5241,329766.0
2022-11-29 15:00:00,38.59,38.74,38.58,38.7,429052.0,37.5241,37.6699,37.5144,37.631,429052.0
2022-11-30 09:30:00,38.75,38.93,38.59,38.69,143346.0,37.6797,37.8547,37.5241,37.6213,143346.0
2022-11-30 10:00:00,38.69,38.84,38.58,38.72,149734.0,37.6213,37.7672,37.5144,37.6505,149734.0
2022-11-30 11:00:00,38.74,38.99,38.71,38.95,143630.0,37.6699,37.913,37.6408,37.8741,143630.0
2022-11-30 12:00:00,38.95,38.99,38.81,38.85,120308.0,37.8741,37.913,37.738,37.7769,120308.0
2022-11-30 13:00:00,38.85,39.33,38.83,39.31,238362.0,37.7769,38.2436,37.7575,38.2242,238362.0
2022-11-30 14:00:00,39.3,39.79,39.3,39.77,281074.0,38.2145,38.6909,38.2145,38.6715,281074.0
2022-11-30 15:00:00,39.79,40.22,39.76,40.2,887316.0,38.6909,39.1091,38.6618,39.0896,887316.0
2022-12-01 09:30:00,40.5,40.6,40.4,40.56,369138.0,39.3813,39.4786,39.2841,39.4397,369138.0
2022-12-01 10:00:00,40.56,40.66,40.12,40.36,291422.0,39.4397,39.5369,39.0118,39.2452,291422.0
2022-12-01 11:00:00,40.36,40.41,40.13,40.3,259236.0,39.2452,39.2938,39.0215,39.1869,259236.0
2022-12-01 12:00:00,40.3,40.37,40.12,40.34,95976.0,39.1869,39.2549,39.0118,39.2257,95976.0
2022-12-01 13:00:00,40.34,40.44,40.27,40.4,113956.0,39.2257,39.323,39.1577,39.2841,113956.0
2022-12-01 14:00:00,40.39,40.54,40.32,40.51,171106.0,39.2744,39.4202,39.2063,39.3911,171106.0
2022-12-01 15:00:00,40.51,40.56,40.4,40.43,433460.0,39.3911,39.4397,39.2841,39.3133,433460.0
2022-12-02 09:30:00,39.92,40.1,39.71,39.77,300084.0,38.8173,38.9924,38.6131,38.6715,300084.0
2022-12-02 10:00:00,39.79,40.16,39.75,40.05,271868.0,38.6909,39.0507,38.652,38.9438,271868.0
2022-12-02 11:00:00,40.04,40.37,40.01,40.27,203180.0,38.934,39.2549,38.9049,39.1577,203180.0
2022-12-02 12:00:00,40.29,40.39,40.05,40.06,176594.0,39.1771,39.2744,38.9438,38.9535,176594.0
2022-12-02 13:00:00,40.06,40.21,40.06,40.15,156034.0,38.9535,39.0993,38.9535,39.041,156034.0
2022-12-02 14:00:00,40.16,40.29,40.08,40.27,137540.0,39.0507,39.1771,38.9729,39.1577,137540.0
2022-12-02 15:00:00,40.27,40.45,40.17,40.31,344590.0,39.1577,39.3327,39.0604,39.1966,344590.0
2022-12-05 09:30:00,39.99,40.04,39.77,39.77,172916.0,38.8854,38.934,38.6715,38.6715,172916.0
2022-12-05 10:00:00,39.77,39.93,39.6,39.88,199240.0,38.6715,38.8271,38.5062,38.7785,199240.0
2022-12-05 11:00:00,39.88,39.99,39.71,39.72,156858.0,38.7785,38.8854,38.6131,38.6229,156858.0
2022-12-05 12:00:00,39.7,39.8,39.63,39.66,183350.0,38.6034,38.7007,38.5354,38.5645,183350.0
2022-12-05 13:00:00,39.65,39.75,39.62,39.65,130402.0,38.5548,38.652,38.5256,38.5548,130402.0
2022-12-05 14:00:00,39.65,39.67,39.44,39.55,174044.0,38.5548,38.5743,38.3506,38.4576,174044.0
2022-12-05 15:00:00,39.57,39.75,39.57,39.72,665170.0,38.477,38.652,38.477,38.6229,665170.0
2022-12-06 09:30:00,39.73,39.82,39.54,39.55,121534.0,38.6326,38.7201,38.4478,38.4576,121534.0
2022-12-06 10:00:00,39.56,39.6,39.31,39.35,210228.0,38.4673,38.5062,38.2242,38.2631,210228.0
2022-12-06 11:00:00,39.35,39.45,39.24,39.4,129022.0,38.2631,38.3603,38.1561,38.3117,129022.0
2022-12-06 12:00:00,39.38,39.42,39.18,39.2,161828.0,38.2923,38.3312,38.0978,38.1172,161828.0
2022-12-06 13:00:00,39.19,39.24,39.09,39.19,160050.0,38.1075,38.1561,38.0103,38.1075,160050.0
2022-12-06 14:00:00,39.19,39.19,38.88,39.02,158260.0,38.1075,38.1075,37.8061,37.9422,158260.0
2022-12-06 15:00:00,39.02,39.17,38.93,39.13,350110.0,37.9422,38.0881,37.8547,38.0492,350110.0
2022-12-07 09:30:00,38.99,39.33,38.79,38.83,227420.0,37.913,38.2436,37.7186,37.7575,227420.0
2022-12-07 10:00:00,38.83,39.29,38.81,39.24,352872.0,37.7575,38.2048,37.738,38.1561,352872.0
2022-12-07 11:00:00,39.24,39.35,39.02,39.11,228298.0,38.1561,38.2631,37.9422,38.0297,228298.0
2022-12-07 12:00:00,39.1,39.14,39.01,39.08,112762.0,38.02,38.0589,37.9325,38.0006,112762.0
2022-12-07 13:00:00,39.08,39.23,38.99,39.01,424212.0,38.0006,38.1464,37.913,37.9325,424212.0
2022-12-07 14:00:00,38.99,39.13,38.95,38.99,126428.0,37.913,38.0492,37.8741,37.913,126428.0
2022-12-07 15:00:00,38.99,39.06,38.9,39.02,305808.0,37.913,37.9811,37.8255,37.9422,305808.0
2022-12-08 09:30:00,39.32,39.52,39.24,39.43,307456.0,38.2339,38.4284,38.1561,38.3409,307456.0
2022-12-08 10:00:00,39.44,39.64,39.34,39.61,315334.0,38.3506,38.5451,38.2534,38.5159,315334.0
2022-12-08 11:00:00,39.61,39.71,39.5,39.68,195284.0,38.5159,38.6131,38.4089,38.584,195284.0
2022-12-08 12:00:00,39.68,39.69,39.56,39.65,299246.0,38.584,38.5937,38.4673,38.5548,299246.0
2022-12-08 13:00:00,39.66,39.82,39.64,39.75,242678.0,38.5645,38.7201,38.5451,38.652,242678.0
2022-12-08 14:00:00,39.74,39.77,39.51,39.74,701822.0,38.6423,38.6715,38.4187,38.6423,701822.0
2022-12-08 15:00:00,39.74,39.78,39.63,39.77,840730.0,38.6423,38.6812,38.5354,38.6715,840730.0
2022-12-09 09:30:00,39.69,39.82,39.57,39.77,140302.0,38.5937,38.7201,38.477,38.6715,140302.0
2022-12-09 10:00:00,39.84,39.87,39.62,39.78,225116.0,38.7396,38.7687,38.5256,38.6812,225116.0
2022-12-09 11:00:00,39.78,39.78,39.59,39.66,207908.0,38.6812,38.6812,38.4965,38.5645,207908.0
2022-12-09 12:00:00,39.67,39.69,39.52,39.62,214468.0,38.5743,38.5937,38.4284,38.5256,214468.0
2022-12-09 13:00:00,39.61,39.61,39.49,39.52,126460.0,38.5159,38.5159,38.3992,38.4284,126460.0
2022-12-09 14:00:00,39.52,39.56,39.42,39.49,148108.0,38.4284,38.4673,38.3312,38.3992,148108.0
2022-12-09 15:00:00,39.49,39.56,39.22,39.26,457040.0,38.3992,38.4673,38.1367,38.1756,457040.0
2022-12-12 09:30:00,39.31,39.48,39.2,39.4,218282.0,38.2242,38.3895,38.1172,38.3117,218282.0
2022-12-12 10:00:00,39.39,39.44,39.27,39.33,288796.0,38.302,38.3506,38.1853,38.2436,288796.0
2022-12-12 11:00:00,39.33,39.4,39.27,39.36,234270.0,38.2436,38.3117,38.1853,38.2728,234270.0
2022-12-12 12:00:00,39.36,39.5,39.35,39.49,214778.0,38.2728,38.4089,38.2631,38.3992,214778.0
2022-12-12 13:00:00,39.49,39.62,39.43,39.6,264128.0,38.3992,38.5256,38.3409,38.5062,264128.0
2022-12-12 14:00:00,39.6,39.81,39.6,39.78,538520.0,38.5062,38.7104,38.5062,38.6812,538520.0
2022-12-12 15:00:00,39.78,40.1,39.78,40.08,889714.0,38.6812,38.9924,38.6812,38.9729,889714.0
2022-12-13 09:30:00,41.0,41.36,40.89,41.27,444278.0,39.8675,40.2176,39.7606,40.1301,444278.0
2022-12-13 10:00:00,41.32,41.37,40.77,40.85,502830.0,40.1787,40.2273,39.6439,39.7217,502830.0
2022-12-13 11:00:00,40.85,41.05,40.74,40.82,308430.0,39.7217,39.9161,39.6147,39.6925,308430.0
2022-12-13 12:00:00,40.82,40.85,40.38,40.51,248086.0,39.6925,39.7217,39.2646,39.3911,248086.0
2022-12-13 13:00:00,40.52,40.8,40.5,40.73,182474.0,39.4008,39.673,39.3813,39.605,182474.0
2022-12-13 14:00:00,40.73,40.91,40.65,40.79,264494.0,39.605,39.78,39.5272,39.6633,264494.0
2022-12-13 15:00:00,40.78,41.07,40.6,40.99,1403858.0,39.6536,39.9356,39.4786,39.8578,1403858.0
2022-12-14 09:30:00,40.96,41.38,40.88,41.38,218430.0,39.8286,40.237,39.7508,40.237,218430.0
2022-12-14 10:00:00,41.38,41.43,41.27,41.34,260750.0,40.237,40.2856,40.1301,40.1981,260750.0
2022-12-14 11:00:00,41.35,41.43,41.23,41.27,251408.0,40.2078,40.2856,40.0912,40.1301,251408.0
2022-12-14 12:00:00,41.27,41.29,41.12,41.16,182660.0,40.1301,40.1495,39.9842,40.0231,182660.0
2022-12-14 13:00:00,41.16,41.38,41.15,41.33,210770.0,40.0231,40.237,40.0134,40.1884,210770.0
2022-12-14 14:00:00,41.3,41.32,40.34,40.6,649878.0,40.1592,40.1787,39.2257,39.4786,649878.0
2022-12-14 15:00:00,40.58,41.06,40.43,40.85,1456548.0,39.4591,39.9259,39.3133,39.7217,1456548.0
2022-12-15 09:30:00,40.24,40.3,39.6,39.66,195240.0,39.1285,39.1869,38.5062,38.5645,195240.0
2022-12-15 10:00:00,39.69,39.7,39.46,39.63,545686.0,38.5937,38.6034,38.3701,38.5354,545686.0
2022-12-15 11:00:00,39.63,39.68,39.24,39.3,188146.0,38.5354,38.584,38.1561,38.2145,188146.0
2022-12-15 12:00:00,39.31,39.41,39.17,39.21,161532.0,38.2242,38.3214,38.0881,38.127,161532.0
2022-12-15 13:00:00,39.18,39.21,39.02,39.21,148308.0,38.0978,38.127,37.9422,38.127,148308.0
2022-12-15 14:00:00,39.2,39.42,39.09,39.41,175498.0,38.1172,38.3312,38.0103,38.3214,175498.0
2022-12-15 15:00:00,39.43,39.46,39.02,39.07,798460.0,38.3409,38.3701,37.9422,37.9908,798460.0
2022-12-16 09:30:00,38.73,38.99,38.6,38.98,877578.0,37.6602,37.913,37.5338,37.9033,877578.0
2022-12-16 10:00:00,38.95,38.97,38.45,38.69,151232.0,37.8741,37.8936,37.388,37.6213,151232.0
2022-12-16 11:00:00,38.71,38.8,38.49,38.52,159110.0,37.6408,37.7283,37.4268,37.456,159110.0
2022-12-16 12:00:00,38.53,38.67,38.5,38.52,331672.0,37.4657,37.6019,37.4366,37.456,331672.0
2022-12-16 13:00:00,38.52,38.65,38.45,38.64,313722.0,37.456,37.5824,37.388,37.5727,313722.0
2022-12-16 14:00:00,38.63,38.83,38.6,38.79,460708.0,37.563,37.7575,37.5338,37.7186,460708.0
2022-12-16 15:00:00,38.79,39.05,38.75,38.82,896388.0,37.7186,37.9714,37.6797,37.7477,896388.0
2022-12-19 09:30:00,38.69,38.82,38.35,38.45,139968.0,37.7253,37.8521,37.3938,37.4913,139968.0
2022-12-19 10:00:00,38.44,38.47,38.13,38.14,249368.0,37.4816,37.5108,37.1793,37.1891,249368.0
2022-12-19 11:00:00,38.13,38.2,37.94,38.08,327628.0,37.1793,37.2476,36.994,37.1306,327628.0
2022-12-19 12:00:00,38.08,38.26,38.07,38.2,183220.0,37.1306,37.3061,37.1208,37.2476,183220.0
2022-12-19 13:00:00,38.2,38.22,38.01,38.01,170814.0,37.2476,37.2671,37.0623,37.0623,170814.0
2022-12-19 14:00:00,38.01,38.01,37.8,37.86,198598.0,37.0623,37.0623,36.8575,36.916,198598.0
2022-12-19 15:00:00,37.85,38.02,37.78,37.98,665292.0,36.9063,37.0721,36.838,37.033,665292.0
2022-12-20 09:30:00,37.97,38.21,37.87,38.02,244218.0,37.0233,37.2573,36.9258,37.0721,244218.0
2022-12-20 10:00:00,38.03,38.32,37.95,38.28,253474.0,37.0818,37.3646,37.0038,37.3256,253474.0
2022-12-20 11:00:00,38.27,38.27,37.92,38.1,299834.0,37.3158,37.3158,36.9745,37.1501,299834.0
2022-12-20 12:00:00,38.1,38.18,38.0,38.15,165282.0,37.1501,37.2281,37.0525,37.1988,165282.0
2022-12-20 13:00:00,38.15,38.24,38.07,38.08,256490.0,37.1988,37.2866,37.1208,37.1306,256490.0
2022-12-20 14:00:00,38.08,38.19,38.03,38.1,268228.0,37.1306,37.2378,37.0818,37.1501,268228.0
2022-12-20 15:00:00,38.1,38.23,38.03,38.12,526418.0,37.1501,37.2768,37.0818,37.1696,526418.0
2022-12-21 09:30:00,38.38,38.46,38.1,38.14,220456.0,37.4231,37.5011,37.1501,37.1891,220456.0
2022-12-21 10:00:00,38.14,38.49,38.14,38.47,288344.0,37.1891,37.5303,37.1891,37.5108,288344.0
2022-12-21 11:00:00,38.48,38.58,38.4,38.42,228202.0,37.5206,37.6181,37.4426,37.4621,228202.0
2022-12-21 12:00:00,38.42,38.49,38.37,38.48,137882.0,37.4621,37.5303,37.4133,37.5206,137882.0
2022-12-21 13:00:00,38.49,38.56,38.41,38.52,157502.0,37.5303,37.5986,37.4523,37.5596,157502.0
2022-12-21 14:00:00,38.52,38.6,38.41,38.45,189268.0,37.5596,37.6376,37.4523,37.4913,189268.0
2022-12-21 15:00:00,38.45,38.47,38.24,38.39,679836.0,37.4913,37.5108,37.2866,37.4328,679836.0
2022-12-22 09:30:00,37.98,38.15,37.66,37.82,194842.0,37.033,37.1988,36.721,36.877,194842.0
2022-12-22 10:00:00,37.84,37.84,37.52,37.74,295128.0,36.8965,36.8965,36.5845,36.799,295128.0
2022-12-22 11:00:00,37.73,37.76,37.58,37.66,166124.0,36.7893,36.8185,36.643,36.721,166124.0
2022-12-22 12:00:00,37.65,37.71,37.44,37.52,122236.0,36.7113,36.7698,36.5065,36.5845,122236.0
2022-12-22 13:00:00,37.52,37.56,37.37,37.54,198560.0,36.5845,36.6235,36.4383,36.604,198560.0
2022-12-22 14:00:00,37.55,37.88,37.51,37.88,234356.0,36.6138,36.9355,36.5748,36.9355,234356.0
2022-12-22 15:00:00,37.89,38.05,37.83,38.03,696494.0,36.9453,37.1013,36.8868,37.0818,696494.0
2022-12-23 09:30:00,37.96,38.09,37.59,37.62,152390.0,37.0135,37.1403,36.6528,36.682,152390.0
2022-12-23 10:00:00,37.65,37.88,37.51,37.71,151210.0,36.7113,36.9355,36.5748,36.7698,151210.0
2022-12-23 11:00:00,37.71,37.8,37.63,37.76,115136.0,36.7698,36.8575,36.6918,36.8185,115136.0
2022-12-23 12:00:00,37.77,37.89,37.74,37.79,135596.0,36.8283,36.9453,36.799,36.8478,135596.0
2022-12-23 13:00:00,37.78,37.84,37.71,37.77,134386.0,36.838,36.8965,36.7698,36.8283,134386.0
2022-12-23 14:00:00,37.77,37.96,37.74,37.96,187748.0,36.8283,37.0135,36.799,37.0135,187748.0
2022-12-23 15:00:00,37.96,38.02,37.76,37.91,645842.0,37.0135,37.0721,36.8185,36.9648,645842.0
2022-12-27 09:30:00,37.98,38.02,37.67,37.81,174384.0,37.033,37.0721,36.7308,36.8673,174384.0
2022-12-27 10:00:00,37.8,38.2,37.76,38.05,154360.0,36.8575,37.2476,36.8185,37.1013,154360.0
2022-12-27 11:00:00,38.05,38.21,38.05,38.11,109080.0,37.1013,37.2573,37.1013,37.1598,109080.0
2022-12-27 12:00:00,38.13,38.25,38.13,38.22,106418.0,37.1793,37.2963,37.1793,37.2671,106418.0
2022-12-27 13:00:00,38.22,38.29,38.16,38.2,101770.0,37.2671,37.3353,37.2086,37.2476,101770.0
2022-12-27 14:00:00,38.2,38.28,38.13,38.26,204774.0,37.2476,37.3256,37.1793,37.3061,204774.0
2022-12-27 15:00:00,38.26,38.37,38.15,38.18,418564.0,37.3061,37.4133,37.1988,37.2281,418564.0
2022-12-28 09:30:00,38.1,38.34,37.94,38.1,106052.0,37.1501,37.3841,36.994,37.1501,106052.0
2022-12-28 10:00:00,38.12,38.21,37.82,37.83,183090.0,37.1696,37.2573,36.877,36.8868,183090.0
2022-12-28 11:00:00,37.82,37.85,37.71,37.73,86450.0,36.877,36.9063,36.7698,36.7893,86450.0
2022-12-28 12:00:00,37.71,37.82,37.61,37.81,78588.0,36.7698,36.877,36.6723,36.8673,78588.0
2022-12-28 13:00:00,37.81,37.86,37.67,37.71,162824.0,36.8673,36.916,36.7308,36.7698,162824.0
2022-12-28 14:00:00,37.7,37.75,37.65,37.67,125030.0,36.76,36.8088,36.7113,36.7308,125030.0
2022-12-28 15:00:00,37.67,37.68,37.37,37.44,446476.0,36.7308,36.7405,36.4383,36.5065,446476.0
2022-12-29 09:30:00,37.79,38.2,37.79,38.17,81772.0,36.8478,37.2476,36.8478,37.2183,81772.0
2022-12-29 10:00:00,38.19,38.49,38.16,38.35,167596.0,37.2378,37.5303,37.2086,37.3938,167596.0
2022-12-29 11:00:00,38.35,38.45,38.25,38.44,99032.0,37.3938,37.4913,37.2963,37.4816,99032.0
2022-12-29 12:00:00,38.42,38.54,38.4,38.54,141850.0,37.4621,37.5791,37.4426,37.5791,141850.0
2022-12-29 13:00:00,38.52,38.54,38.4,38.45,101074.0,37.5596,37.5791,37.4426,37.4913,101074.0
2022-12-29 14:00:00,38.45,38.49,38.37,38.38,82356.0,37.4913,37.5303,37.4133,37.4231,82356.0
2022-12-29 15:00:00,38.38,38.41,38.29,38.32,426310.0,37.4231,37.4523,37.3353,37.3646,426310.0
2022-12-30 09:30:00,38.01,38.13,37.66,37.81,84224.0,37.0623,37.1793,36.721,36.8673,84224.0
2022-12-30 10:00:00,37.81,37.94,37.73,37.82,100264.0,36.8673,36.994,36.7893,36.877,100264.0
2022-12-30 11:00:00,37.82,37.87,37.7,37.86,103528.0,36.877,36.9258,36.76,36.916,103528.0
2022-12-30 12:00:00,37.86,37.88,37.82,37.88,81730.0,36.916,36.9355,36.877,36.9355,81730.0
2022-12-30 13:00:00,37.88,37.88,37.63,37.74,92056.0,36.9355,36.9355,36.6918,36.799,92056.0
2022-12-30 14:00:00,37.73,37.8,37.67,37.73,181302.0,36.7893,36.8575,36.7308,36.7893,181302.0
2022-12-30 15:00:00,37.72,38.12,37.72,38.07,455070.0,36.7795,37.1696,36.7795,37.1208,455070.0
2023-01-03 09:30:00,38.35,38.44,37.85,37.87,313816.0,37.3938,37.4816,36.9063,36.9258,313816.0
2023-01-03 10:00:00,37.87,38.01,37.81,38.01,315368.0,36.9258,37.0623,36.8673,37.0623,315368.0
2023-01-03 11:00:00,38.02,38.07,37.82,37.84,162024.0,37.0721,37.1208,36.877,36.8965,162024.0
2023-01-03 12:00:00,37.84,37.93,37.75,37.85,211568.0,36.8965,36.9843,36.8088,36.9063,211568.0
2023-01-03 13:00:00,37.85,38.24,37.83,38.21,201094.0,36.9063,37.2866,36.8868,37.2573,201094.0
2023-01-03 14:00:00,38.21,38.23,37.89,38.12,275812.0,37.2573,37.2768,36.9453,37.1696,275812.0
2023-01-03 15:00:00,38.12,38.24,38.04,38.2,813594.0,37.1696,37.2866,37.0916,37.2476,813594.0
2023-01-04 09:30:00,38.73,38.97,38.65,38.72,197372.0,37.7643,37.9984,37.6863,37.7546,197372.0
2023-01-04 10:00:00,38.69,38.72,38.29,38.5,357936.0,37.7253,37.7546,37.3353,37.5401,357936.0
2023-01-04 11:00:00,38.54,38.8,38.43,38.74,144054.0,37.5791,37.8326,37.4718,37.7741,144054.0
2023-01-04 12:00:00,38.75,38.83,38.73,38.73,142274.0,37.7838,37.8619,37.7643,37.7643,142274.0
2023-01-04 13:00:00,38.72,38.85,38.66,38.74,172830.0,37.7546,37.8814,37.6961,37.7741,172830.0
2023-01-04 14:00:00,38.74,38.93,38.33,38.62,431002.0,37.7741,37.9594,37.3743,37.6571,431002.0
2023-01-04 15:00:00,38.63,38.8,38.42,38.76,815952.0,37.6668,37.8326,37.4621,37.7936,815952.0
2023-01-05 09:30:00,38.41,38.55,38.24,38.5,287242.0,37.4523,37.5888,37.2866,37.5401,287242.0
2023-01-05 10:00:00,38.47,38.7,38.43,38.52,645188.0,37.5108,37.7351,37.4718,37.5596,645188.0
2023-01-05 11:00:00,38.51,38.54,38.37,38.42,324828.0,37.5498,37.5791,37.4133,37.4621,324828.0
2023-01-05 12:00:00,38.42,38.56,38.38,38.41,202090.0,37.4621,37.5986,37.4231,37.4523,202090.0
2023-01-05 13:00:00,38.39,38.6,38.27,38.45,286724.0,37.4328,37.6376,37.3158,37.4913,286724.0
2023-01-05 14:00:00,38.47,38.62,38.42,38.55,336730.0,37.5108,37.6571,37.4621,37.5888,336730.0
2023-01-05 15:00:00,38.53,38.55,38.3,38.35,1594452.0,37.5693,37.5888,37.3451,37.3938,1594452.0
2023-01-06 09:30:00,38.99,39.18,38.7,38.79,156998.0,38.0179,38.2031,37.7351,37.8229,156998.0
2023-01-06 10:00:00,38.8,39.09,38.8,39.05,260364.0,37.8326,38.1154,37.8326,38.0764,260364.0
2023-01-06 11:00:00,39.05,39.18,39.02,39.12,290142.0,38.0764,38.2031,38.0471,38.1446,290142.0
2023-01-06 12:00:00,39.12,39.16,38.96,38.99,123120.0,38.1446,38.1836,37.9886,38.0179,123120.0
2023-01-06 13:00:00,38.99,39.25,38.97,39.24,173550.0,38.0179,38.2714,37.9984,38.2616,173550.0
2023-01-06 14:00:00,39.24,39.49,39.24,39.48,181152.0,38.2616,38.5054,38.2616,38.4956,181152.0
2023-01-06 15:00:00,39.49,39.56,39.25,39.28,778040.0,38.5054,38.5737,38.2714,38.3006,778040.0
2023-01-09 09:30:00,39.53,39.77,39.32,39.74,116714.0,38.5444,38.7784,38.3396,38.7492,116714.0
2023-01-09 10:00:00,39.75,40.17,39.73,40.12,284702.0,38.7589,39.1684,38.7394,39.1197,284702.0
2023-01-09 11:00:00,40.13,40.19,40.07,40.13,641128.0,39.1294,39.1879,39.0709,39.1294,641128.0
2023-01-09 12:00:00,40.13,40.2,40.01,40.19,215600.0,39.1294,39.1977,39.0124,39.1879,215600.0
2023-01-09 13:00:00,40.18,40.21,39.83,39.9,231642.0,39.1782,39.2074,38.8369,38.9052,231642.0
2023-01-09 14:00:00,39.91,39.97,39.64,39.65,187514.0,38.9149,38.9734,38.6517,38.6614,187514.0
2023-01-09 15:00:00,39.65,39.71,39.55,39.56,587988.0,38.6614,38.7199,38.5639,38.5737,587988.0
2023-01-10 09:30:00,39.57,39.81,39.57,39.77,93226.0,38.5834,38.8174,38.5834,38.7784,93226.0
2023-01-10 10:00:00,39.82,39.83,39.35,39.54,172904.0,38.8272,38.8369,38.3689,38.5542,172904.0
2023-01-10 11:00:00,39.56,39.6,39.4,39.5,242634.0,38.5737,38.6127,38.4176,38.5151,242634.0
2023-01-10 12:00:00,39.48,39.57,39.38,39.52,109250.0,38.4956,38.5834,38.3981,38.5347,109250.0
2023-01-10 13:00:00,39.52,39.59,39.47,39.56,130716.0,38.5347,38.6029,38.4859,38.5737,130716.0
2023-01-10 14:00:00,39.58,39.66,39.48,39.49,133500.0,38.5932,38.6712,38.4956,38.5054,133500.0
2023-01-10 15:00:00,39.5,39.66,39.44,39.65,531148.0,38.5151,38.6712,38.4566,38.6614,531148.0
2023-01-11 09:30:00,39.92,40.06,39.79,40.04,167180.0,38.9247,39.0612,38.7979,39.0417,167180.0
2023-01-11 10:00:00,40.05,40.15,39.92,39.94,291534.0,39.0514,39.1489,38.9247,38.9442,291534.0
2023-01-11 11:00:00,39.95,40.22,39.95,40.19,214490.0,38.9539,39.2172,38.9539,39.1879,214490.0
2023-01-11 12:00:00,40.2,40.27,40.12,40.21,700364.0,39.1977,39.266,39.1197,39.2074,700364.0
2023-01-11 13:00:00,40.22,40.31,40.1,40.2,319352.0,39.2172,39.305,39.1002,39.1977,319352.0
2023-01-11 14:00:00,40.21,40.21,40.1,40.16,138070.0,39.2074,39.2074,39.1002,39.1587,138070.0
2023-01-11 15:00:00,40.18,40.35,40.16,40.34,635650.0,39.1782,39.344,39.1587,39.3342,635650.0
2023-01-12 09:30:00,40.43,40.45,40.08,40.26,209232.0,39.422,39.4415,39.0807,39.2562,209232.0
2023-01-12 10:00:00,40.27,40.52,40.23,40.37,290822.0,39.266,39.5097,39.2269,39.3635,290822.0
2023-01-12 11:00:00,40.36,40.51,40.27,40.5,126492.0,39.3537,39.5,39.266,39.4902,126492.0
2023-01-12 12:00:00,40.49,40.79,40.48,40.74,112320.0,39.4805,39.773,39.4707,39.7242,112320.0
2023-01-12 13:00:00,40.72,40.75,40.46,40.58,163084.0,39.7047,39.734,39.4512,39.5682,163084.0
2023-01-12 14:00:00,40.59,40.6,40.44,40.52,266994.0,39.578,39.5877,39.4317,39.5097,266994.0
2023-01-12 15:00:00,40.5,40.54,40.4,40.45,644246.0,39.4902,39.5292,39.3927,39.4415,644246.0
2023-01-13 09:30:00,40.16,40.41,40.16,40.19,103634.0,39.1587,39.4025,39.1587,39.1879,103634.0
2023-01-13 10:00:00,40.15,40.3,40.05,40.08,194664.0,39.1489,39.2952,39.0514,39.0807,194664.0
2023-01-13 11:00:00,40.09,40.25,40.0,40.24,269568.0,39.0904,39.2464,39.0027,39.2367,269568.0
2023-01-13 12:00:00,40.25,40.27,40.02,40.05,273158.0,39.2464,39.266,39.0222,39.0514,273158.0
2023-01-13 13:00:00,40.05,40.08,39.97,40.02,220776.0,39.0514,39.0807,38.9734,39.0222,220776.0
2023-01-13 14:00:00,40.01,40.05,39.88,39.9,309142.0,39.0124,39.0514,38.8857,38.9052,309142.0
2023-01-13 15:00:00,39.91,40.22,39.9,40.19,825632.0,38.9149,39.2172,38.9052,39.1879,825632.0
2023-01-17 09:30:00,40.25,40.74,40.21,40.6,429884.0,39.2464,39.7242,39.2074,39.5877,429884.0
2023-01-17 10:00:00,40.62,40.79,40.57,40.7,525682.0,39.6072,39.773,39.5585,39.6852,525682.0
2023-01-17 11:00:00,40.7,40.72,40.41,40.49,152940.0,39.6852,39.7047,39.4025,39.4805,152940.0
2023-01-17 12:00:00,40.49,40.56,40.41,40.44,135878.0,39.4805,39.5487,39.4025,39.4317,135878.0
2023-01-17 13:00:00,40.45,40.6,40.41,40.58,173844.0,39.4415,39.5877,39.4025,39.5682,173844.0
2023-01-17 14:00:00,40.59,40.62,40.46,40.51,236916.0,39.578,39.6072,39.4512,39.5,236916.0
2023-01-17 15:00:00,40.51,40.56,40.32,40.35,454824.0,39.5,39.5487,39.3147,39.344,454824.0
2023-01-18 09:30:00,40.54,40.7,40.42,40.57,819774.0,39.5292,39.6852,39.4122,39.5585,819774.0
2023-01-18 10:00:00,40.58,40.65,40.32,40.38,731486.0,39.5682,39.6365,39.3147,39.3732,731486.0
2023-01-18 11:00:00,40.38,40.44,39.99,40.05,506430.0,39.3732,39.4317,38.9929,39.0514,506430.0
2023-01-18 12:00:00,40.05,40.07,39.79,39.81,369284.0,39.0514,39.0709,38.7979,38.8174,369284.0
2023-01-18 13:00:00,39.82,39.87,39.71,39.83,329762.0,38.8272,38.8759,38.7199,38.8369,329762.0
2023-01-18 14:00:00,39.83,39.85,39.58,39.6,378176.0,38.8369,38.8564,38.5932,38.6127,378176.0
2023-01-18 15:00:00,39.6,39.72,39.37,39.46,1209258.0,38.6127,38.7297,38.3884,38.4761,1209258.0
2023-01-19 09:30:00,39.21,39.32,38.56,38.74,341488.0,38.2324,38.3396,37.5986,37.7741,341488.0
2023-01-19 10:00:00,38.72,38.9,38.43,38.43,426548.0,37.7546,37.9301,37.4718,37.4718,426548.0
2023-01-19 11:00:00,38.42,38.65,38.4,38.6,307028.0,37.4621,37.6863,37.4426,37.6376,307028.0
2023-01-19 12:00:00,38.6,38.73,38.49,38.54,186030.0,37.6376,37.7643,37.5303,37.5791,186030.0
2023-01-19 13:00:00,38.56,38.74,38.5,38.61,288378.0,37.5986,37.7741,37.5401,37.6473,288378.0
2023-01-19 14:00:00,38.62,38.81,38.55,38.76,229398.0,37.6571,37.8424,37.5888,37.7936,229398.0
2023-01-19 15:00:00,38.76,38.84,38.63,38.7,971352.0,37.7936,37.8716,37.6668,37.7351,971352.0
2023-01-20 09:30:00,38.85,38.89,38.58,38.63,582356.0,37.8814,37.9204,37.6181,37.6668,582356.0
2023-01-20 10:00:00,38.63,38.76,38.51,38.65,265958.0,37.6668,37.7936,37.5498,37.6863,265958.0
2023-01-20 11:00:00,38.66,38.81,38.64,38.66,194408.0,37.6961,37.8424,37.6766,37.6961,194408.0
2023-01-20 12:00:00,38.66,38.81,38.63,38.77,198196.0,37.6961,37.8424,37.6668,37.8034,198196.0
2023-01-20 13:00:00,38.78,39.01,38.69,38.97,346130.0,37.8131,38.0374,37.7253,37.9984,346130.0
2023-01-20 14:00:00,38.97,38.99,38.82,38.9,289230.0,37.9984,38.0179,37.8521,37.9301,289230.0
2023-01-20 15:00:00,38.91,39.05,38.87,39.02,784906.0,37.9399,38.0764,37.9009,38.0471,784906.0
2023-01-23 09:30:00,39.08,39.32,38.9,39.27,273394.0,38.1056,38.3396,37.9301,38.2909,273394.0
2023-01-23 10:00:00,39.27,39.5,39.23,39.45,265184.0,38.2909,38.5151,38.2519,38.4664,265184.0
2023-01-23 11:00:00,39.46,39.69,39.46,39.68,277830.0,38.4761,38.7004,38.4761,38.6907,277830.0
2023-01-23 12:00:00,39.68,39.68,39.52,39.62,618236.0,38.6907,38.6907,38.5347,38.6322,618236.0
2023-01-23 13:00:00,39.62,39.8,39.62,39.69,211296.0,38.6322,38.8077,38.6322,38.7004,211296.0
2023-01-23 14:00:00,39.68,39.68,39.34,39.41,448054.0,38.6907,38.6907,38.3591,38.4274,448054.0
2023-01-23 15:00:00,39.41,39.49,39.38,39.45,708048.0,38.4274,38.5054,38.3981,38.4664,708048.0
2023-01-24 09:30:00,39.4,39.62,38.99,39.33,148934.0,38.4176,38.6322,38.0179,38.3494,148934.0
2023-01-24 10:00:00,39.33,39.71,39.32,39.7,362378.0,38.3494,38.7199,38.3396,38.7102,362378.0
2023-01-24 11:00:00,39.7,39.82,39.68,39.72,417172.0,38.7102,38.8272,38.6907,38.7297,417172.0
2023-01-24 12:00:00,39.72,39.91,39.66,39.91,257498.0,38.7297,38.9149,38.6712,38.9149,257498.0
2023-01-24 13:00:00,39.92,39.99,39.84,39.94,378950.0,38.9247,38.9929,38.8467,38.9442,378950.0
2023-01-24 14:00:00,39.94,39.94,39.68,39.79,438256.0,38.9442,38.9442,38.6907,38.7979,438256.0
2023-01-24 15:00:00,39.79,39.82,39.66,39.71,817008.0,38.7979,38.8272,38.6712,38.7199,817008.0
2023-01-25 09:30:00,37.47,38.72,37.25,38.43,840160.0,36.5358,37.7546,36.3212,37.4718,840160.0
2023-01-25 10:00:00,38.43,39.46,38.42,39.22,721906.0,37.4718,38.4761,37.4621,38.2421,721906.0
2023-01-25 11:00:00,39.21,39.35,38.98,39.08,334128.0,38.2324,38.3689,38.0081,38.1056,334128.0
2023-01-25 12:00:00,39.08,39.31,38.89,39.2,372154.0,38.1056,38.3299,37.9204,38.2226,372154.0
2023-01-25 13:00:00,39.21,39.29,38.68,39.16,549928.0,38.2324,38.3104,37.7156,38.1836,549928.0
2023-01-25 14:00:00,39.17,39.49,39.13,39.43,813050.0,38.1934,38.5054,38.1544,38.4469,813050.0
2023-01-25 15:00:00,39.42,39.76,39.41,39.7,1461360.0,38.4371,38.7687,38.4274,38.7102,1461360.0
2023-01-26 09:30:00,39.77,39.84,39.2,39.24,637314.0,38.7784,38.8467,38.2226,38.2616,637314.0
2023-01-26 10:00:00,39.27,39.35,38.94,38.98,632842.0,38.2909,38.3689,37.9691,38.0081,632842.0
2023-01-26 11:00:00,38.98,39.18,38.93,39.17,596244.0,38.0081,38.2031,37.9594,38.1934,596244.0
2023-01-26 12:00:00,39.19,39.27,39.09,39.13,218914.0,38.2129,38.2909,38.1154,38.1544,218914.0
2023-01-26 13:00:00,39.15,39.19,38.99,39.13,236984.0,38.1739,38.2129,38.0179,38.1544,236984.0
2023-01-26 14:00:00,39.13,39.27,39.09,39.21,296266.0,38.1544,38.2909,38.1154,38.2324,296266.0
2023-01-26 15:00:00,39.2,39.29,39.06,39.19,895452.0,38.2226,38.3104,38.0861,38.2129,895452.0
2023-01-27 09:30:00,38.77,39.04,38.58,38.78,402956.0,37.8034,38.0666,37.6181,37.8131,402956.0
2023-01-27 10:00:00,38.8,39.1,38.74,39.08,319498.0,37.8326,38.1251,37.7741,38.1056,319498.0
2023-01-27 11:00:00,39.07,39.32,39.03,39.27,291546.0,38.0959,38.3396,38.0569,38.2909,291546.0
2023-01-27 12:00:00,39.27,39.45,39.13,39.45,247244.0,38.2909,38.4664,38.1544,38.4664,247244.0
2023-01-27 13:00:00,39.45,39.52,39.32,39.4,271626.0,38.4664,38.5347,38.3396,38.4176,271626.0
2023-01-27 14:00:00,39.4,39.64,39.34,39.59,337120.0,38.4176,38.6517,38.3591,38.6029,337120.0
2023-01-27 15:00:00,39.6,39.7,39.24,39.33,1256350.0,38.6127,38.7102,38.2616,38.3494,1256350.0
2023-01-30 09:30:00,39.11,39.49,39.06,39.39,186404.0,38.1349,38.5054,38.0861,38.4079,186404.0
2023-01-30 10:00:00,39.4,39.45,39.01,39.15,243766.0,38.4176,38.4664,38.0374,38.1739,243766.0
2023-01-30 11:00:00,39.13,39.29,39.12,39.27,192340.0,38.1544,38.3104,38.1446,38.2909,192340.0
2023-01-30 12:00:00,39.27,39.35,39.22,39.27,133402.0,38.2909,38.3689,38.2421,38.2909,133402.0
2023-01-30 13:00:00,39.24,39.35,39.22,39.26,105084.0,38.2616,38.3689,38.2421,38.2811,105084.0
2023-01-30 14:00:00,39.24,39.25,39.04,39.07,109874.0,38.2616,38.2714,38.0666,38.0959,109874.0
2023-01-30 15:00:00,39.1,39.21,39.05,39.15,468660.0,38.1251,38.2324,38.0764,38.1739,468660.0
2023-01-31 09:30:00,39.14,39.3,39.0,39.19,140886.0,38.1641,38.3201,38.0276,38.2129,140886.0
2023-01-31 10:00:00,39.21,39.49,39.19,39.41,303930.0,38.2324,38.5054,38.2129,38.4274,303930.0
2023-01-31 11:00:00,39.42,39.65,39.37,39.6,269364.0,38.4371,38.6614,38.3884,38.6127,269364.0
2023-01-31 12:00:00,39.58,39.59,39.48,39.51,185280.0,38.5932,38.6029,38.4956,38.5249,185280.0
2023-01-31 13:00:00,39.52,39.74,39.49,39.7,204188.0,38.5347,38.7492,38.5054,38.7102,204188.0
2023-01-31 14:00:00,39.7,39.77,39.68,39.73,214552.0,38.7102,38.7784,38.6907,38.7394,214552.0
2023-01-31 15:00:00,39.73,39.9,39.55,39.89,522050.0,38.7394,38.9052,38.5639,38.8954,522050.0
2023-02-01 09:30:00,39.75,40.35,39.71,40.32,260166.0,38.7589,39.344,38.7199,39.3147,260166.0
2023-02-01 10:00:00,40.3,40.33,39.97,39.98,481378.0,39.2952,39.3245,38.9734,38.9832,481378.0
2023-02-01 11:00:00,39.97,40.1,39.96,39.99,218000.0,38.9734,39.1002,38.9637,38.9929,218000.0
2023-02-01 12:00:00,39.99,40.02,39.85,39.85,168020.0,38.9929,39.0222,38.8564,38.8564,168020.0
2023-02-01 13:00:00,39.87,39.9,39.72,39.81,246956.0,38.8759,38.9052,38.7297,38.8174,246956.0
2023-02-01 14:00:00,39.74,40.49,39.63,40.38,361884.0,38.7492,39.4805,38.6419,39.3732,361884.0
2023-02-01 15:00:00,40.39,40.77,40.39,40.58,848952.0,39.383,39.7535,39.383,39.5682,848952.0
2023-02-02 09:30:00,40.91,41.06,40.77,40.95,502514.0,39.89,40.0363,39.7535,39.929,502514.0
2023-02-02 10:00:00,40.95,40.99,40.61,40.83,631762.0,39.929,39.968,39.5975,39.812,631762.0
2023-02-02 11:00:00,40.83,40.98,40.79,40.82,446260.0,39.812,39.9582,39.773,39.8022,446260.0
2023-02-02 12:00:00,40.82,41.05,40.76,40.98,857464.0,39.8022,40.0265,39.7437,39.9582,857464.0
2023-02-02 13:00:00,40.98,41.23,40.91,41.23,224054.0,39.9582,40.202,39.89,40.202,224054.0
2023-02-02 14:00:00,41.23,41.25,40.84,40.87,254674.0,40.202,40.2215,39.8217,39.851,254674.0
2023-02-02 15:00:00,40.86,41.08,40.8,41.05,654446.0,39.8412,40.0558,39.7827,40.0265,654446.0
2023-02-03 09:30:00,40.63,40.82,40.58,40.7,140444.0,39.617,39.8022,39.5682,39.6852,140444.0
2023-02-03 10:00:00,40.66,41.06,40.62,41.05,183814.0,39.6462,40.0363,39.6072,40.0265,183814.0
2023-02-03 11:00:00,41.07,41.23,40.92,40.93,345540.0,40.046,40.202,39.8997,39.9095,345540.0
2023-02-03 12:00:00,40.94,41.03,40.83,40.84,420458.0,39.9192,40.007,39.812,39.8217,420458.0
2023-02-03 13:00:00,40.83,40.99,40.77,40.87,566946.0,39.812,39.968,39.7535,39.851,566946.0
2023-02-03 14:00:00,40.86,40.87,40.7,40.74,738124.0,39.8412,39.851,39.6852,39.7242,738124.0
2023-02-03 15:00:00,40.73,40.87,40.6,40.81,1263276.0,39.7145,39.851,39.5877,39.7925,1263276.0
2023-02-06 09:30:00,40.49,40.82,40.33,40.8,257542.0,39.4805,39.8022,39.3245,39.7827,257542.0
2023-02-06 10:00:00,40.8,40.91,40.64,40.91,341676.0,39.7827,39.89,39.6267,39.89,341676.0
2023-02-06 11:00:00,40.91,41.0,40.75,40.76,248232.0,39.89,39.9778,39.734,39.7437,248232.0
2023-02-06 12:00:00,40.77,40.88,40.71,40.81,145440.0,39.7535,39.8607,39.695,39.7925,145440.0
2023-02-06 13:00:00,40.81,40.9,40.74,40.88,229326.0,39.7925,39.8802,39.7242,39.8607,229326.0
2023-02-06 14:00:00,40.88,40.95,40.77,40.82,266488.0,39.8607,39.929,39.7535,39.8022,266488.0
2023-02-06 15:00:00,40.82,40.94,40.7,40.89,761680.0,39.8022,39.9192,39.6852,39.8705,761680.0
2023-02-07 09:30:00,40.67,40.69,40.19,40.36,456782.0,39.656,39.6755,39.1879,39.3537,456782.0
2023-02-07 10:00:00,40.37,40.43,40.01,40.02,492156.0,39.3635,39.422,39.0124,39.0222,492156.0
2023-02-07 11:00:00,40.02,40.26,40.01,40.23,542770.0,39.0222,39.2562,39.0124,39.2269,542770.0
2023-02-07 12:00:00,40.23,40.71,40.2,40.64,359856.0,39.2269,39.695,39.1977,39.6267,359856.0
2023-02-07 13:00:00,40.66,40.72,39.88,40.04,392354.0,39.6462,39.7047,38.8857,39.0417,392354.0
2023-02-07 14:00:00,40.03,40.51,40.03,40.48,330644.0,39.0319,39.5,39.0319,39.4707,330644.0
2023-02-07 15:00:00,40.49,40.78,40.38,40.68,1846722.0,39.4805,39.7632,39.3732,39.6657,1846722.0
2023-02-08 09:30:00,40.41,40.95,40.3,40.95,197642.0,39.4025,39.929,39.2952,39.929,197642.0
2023-02-08 10:00:00,40.96,40.96,40.6,40.66,211020.0,39.9387,39.9387,39.5877,39.6462,211020.0
2023-02-08 11:00:00,40.65,40.65,40.37,40.52,223782.0,39.6365,39.6365,39.3635,39.5097,223782.0
2023-02-08 12:00:00,40.53,40.69,40.47,40.67,309190.0,39.5195,39.6755,39.461,39.656,309190.0
2023-02-08 13:00:00,40.67,40.76,40.55,40.64,336898.0,39.656,39.7437,39.539,39.6267,336898.0
2023-02-08 14:00:00,40.64,40.74,40.6,40.7,470010.0,39.6267,39.7242,39.5877,39.6852,470010.0
2023-02-08 15:00:00,40.7,40.74,40.58,40.65,1110900.0,39.6852,39.7242,39.5682,39.6365,1110900.0
2023-02-09 09:30:00,41.02,41.04,40.54,40.59,502972.0,39.9973,40.0168,39.5292,39.578,502972.0
2023-02-09 10:00:00,40.6,40.74,40.4,40.73,367514.0,39.5877,39.7242,39.3927,39.7145,367514.0
2023-02-09 11:00:00,40.73,40.73,40.53,40.63,525246.0,39.7145,39.7145,39.5195,39.617,525246.0
2023-02-09 12:00:00,40.63,40.67,40.31,40.4,254464.0,39.617,39.656,39.305,39.3927,254464.0
2023-02-09 13:00:00,40.38,40.42,40.27,40.38,267204.0,39.3732,39.4122,39.266,39.3732,267204.0
2023-02-09 14:00:00,40.38,40.4,40.09,40.24,278292.0,39.3732,39.3927,39.0904,39.2367,278292.0
2023-02-09 15:00:00,40.24,40.24,40.0,40.17,975022.0,39.2367,39.2367,39.0027,39.1684,975022.0
2023-02-10 09:30:00,39.96,39.98,39.6,39.8,359672.0,38.9637,38.9832,38.6127,38.8077,359672.0
2023-02-10 10:00:00,39.77,39.99,39.7,39.97,349116.0,38.7784,38.9929,38.7102,38.9734,349116.0
2023-02-10 11:00:00,39.97,40.01,39.9,39.94,199990.0,38.9734,39.0124,38.9052,38.9442,199990.0
2023-02-10 12:00:00,39.94,39.99,39.84,39.97,165994.0,38.9442,38.9929,38.8467,38.9734,165994.0
2023-02-10 13:00:00,39.98,40.05,39.88,39.88,199466.0,38.9832,39.0514,38.8857,38.8857,199466.0
2023-02-10 14:00:00,39.88,39.91,39.81,39.88,247618.0,38.8857,38.9149,38.8174,38.8857,247618.0
2023-02-10 15:00:00,39.88,39.97,39.79,39.92,778418.0,38.8857,38.9734,38.7979,38.9247,778418.0
2023-02-13 09:30:00,40.07,40.37,40.02,40.3,234310.0,39.0709,39.3635,39.0222,39.2952,234310.0
2023-02-13 10:00:00,40.3,40.53,40.24,40.52,238462.0,39.2952,39.5195,39.2367,39.5097,238462.0
2023-02-13 11:00:00,40.51,40.6,40.45,40.52,156058.0,39.5,39.5877,39.4415,39.5097,156058.0
2023-02-13 12:00:00,40.52,40.62,40.49,40.51,556392.0,39.5097,39.6072,39.4805,39.5,556392.0
2023-02-13 13:00:00,40.51,40.65,40.48,40.63,303142.0,39.5,39.6365,39.4707,39.617,303142.0
2023-02-13 14:00:00,40.64,40.65,40.42,40.47,369756.0,39.6267,39.6365,39.4122,39.461,369756.0
2023-02-13 15:00:00,40.47,40.58,40.41,40.57,690938.0,39.461,39.5682,39.4025,39.5585,690938.0
2023-02-14 09:30:00,40.37,40.52,40.2,40.48,125950.0,39.3635,39.5097,39.1977,39.4707,125950.0
2023-02-14 10:00:00,40.49,40.74,40.16,40.2,266060.0,39.4805,39.7242,39.1587,39.1977,266060.0
2023-02-14 11:00:00,40.21,40.39,40.07,40.21,232782.0,39.2074,39.383,39.0709,39.2074,232782.0
2023-02-14 12:00:00,40.2,40.34,40.17,40.29,270710.0,39.1977,39.3342,39.1684,39.2855,270710.0
2023-02-14 13:00:00,40.29,40.5,40.28,40.39,336948.0,39.2855,39.4902,39.2757,39.383,336948.0
2023-02-14 14:00:00,40.39,40.49,40.31,40.45,204336.0,39.383,39.4805,39.305,39.4415,204336.0
2023-02-14 15:00:00,40.45,40.55,40.35,40.37,800332.0,39.4415,39.539,39.344,39.3635,800332.0
2023-02-15 09:30:00,40.18,40.47,40.18,40.32,400384.0,39.1782,39.461,39.1782,39.3147,400384.0
2023-02-15 10:00:00,40.33,40.48,40.27,40.31,804648.0,39.3245,39.4707,39.266,39.305,804648.0
2023-02-15 11:00:00,40.31,40.62,40.3,40.57,250844.0,39.305,39.6072,39.2952,39.5585,250844.0
2023-02-15 12:00:00,40.58,40.6,40.39,40.48,139702.0,39.5682,39.5877,39.383,39.4707,139702.0
2023-02-15 13:00:00,40.49,40.6,40.46,40.6,202086.0,39.4805,39.5877,39.4512,39.5877,202086.0
2023-02-15 14:00:00,40.6,40.68,40.55,40.57,300984.0,39.5877,39.6657,39.539,39.5585,300984.0
2023-02-15 15:00:00,40.58,40.77,40.58,40.73,991284.0,39.5682,39.7535,39.5682,39.7145,991284.0
2023-02-16 09:30:00,40.27,40.59,40.27,40.44,287378.0,39.266,39.578,39.266,39.4317,287378.0
2023-02-16 10:00:00,40.44,40.62,40.35,40.48,225782.0,39.4317,39.6072,39.344,39.4707,225782.0
2023-02-16 11:00:00,40.48,40.58,40.37,40.54,186258.0,39.4707,39.5682,39.3635,39.5292,186258.0
2023-02-16 12:00:00,40.54,40.66,40.52,40.58,128634.0,39.5292,39.6462,39.5097,39.5682,128634.0
2023-02-16 13:00:00,40.59,40.61,40.41,40.45,1190332.0,39.578,39.5975,39.4025,39.4415,1190332.0
2023-02-16 14:00:00,40.45,40.94,40.42,40.85,853774.0,39.4415,39.9192,39.4122,39.8315,853774.0
2023-02-16 15:00:00,40.84,40.85,40.66,40.69,1008248.0,39.8217,39.8315,39.6462,39.6755,1008248.0
2023-02-17 09:30:00,40.47,40.74,40.35,40.37,420572.0,39.461,39.7242,39.344,39.3635,420572.0
2023-02-17 10:00:00,40.37,40.63,40.37,40.46,218478.0,39.3635,39.617,39.3635,39.4512,218478.0
2023-02-17 11:00:00,40.46,40.54,40.38,40.48,171480.0,39.4512,39.5292,39.3732,39.4707,171480.0
2023-02-17 12:00:00,40.49,40.62,40.49,40.55,119010.0,39.4805,39.6072,39.4805,39.539,119010.0
2023-02-17 13:00:00,40.54,40.63,40.51,40.58,268952.0,39.5292,39.617,39.5,39.5682,268952.0
2023-02-17 14:00:00,40.6,40.73,40.55,40.68,217632.0,39.5877,39.7145,39.539,39.6657,217632.0
2023-02-17 15:00:00,40.68,40.72,40.47,40.52,588832.0,39.6657,39.7047,39.461,39.5097,588832.0
2023-02-21 09:30:00,40.04,40.1,39.8,39.84,201490.0,39.0417,39.1002,38.8077,38.8467,201490.0
2023-02-21 10:00:00,39.83,39.83,39.28,39.33,301100.0,38.8369,38.8369,38.3006,38.3494,301100.0
2023-02-21 11:00:00,39.33,39.35,39.22,39.22,242560.0,38.3494,38.3689,38.2421,38.2421,242560.0
2023-02-21 12:00:00,39.21,39.24,39.02,39.18,573400.0,38.2324,38.2616,38.0471,38.2031,573400.0
2023-02-21 13:00:00,39.17,39.27,39.12,39.15,224806.0,38.1934,38.2909,38.1446,38.1739,224806.0
2023-02-21 14:00:00,39.16,39.22,39.08,39.17,209322.0,38.1836,38.2421,38.1056,38.1934,209322.0
2023-02-21 15:00:00,39.18,39.21,38.92,38.97,693214.0,38.2031,38.2324,37.9496,37.9984,693214.0
2023-02-22 09:30:00,38.91,38.91,38.68,38.7,270684.0,37.9399,37.9399,37.7156,37.7351,270684.0
2023-02-22 10:00:00,38.71,38.77,38.48,38.71,282188.0,37.7448,37.8034,37.5206,37.7448,282188.0
2023-02-22 11:00:00,38.69,38.76,38.57,38.74,512584.0,37.7253,37.7936,37.6083,37.7741,512584.0
2023-02-22 12:00:00,38.74,38.88,38.7,38.85,210720.0,37.7741,37.9106,37.7351,37.8814,210720.0
2023-02-22 13:00:00,38.85,39.06,38.85,39.04,212236.0,37.8814,38.0861,37.8814,38.0666,212236.0
2023-02-22 14:00:00,39.01,39.08,38.68,38.69,342694.0,38.0374,38.1056,37.7156,37.7253,342694.0
2023-02-22 15:00:00,38.69,38.72,38.49,38.6,784708.0,37.7253,37.7546,37.5303,37.6376,784708.0
2023-02-23 09:30:00,38.96,38.99,38.77,38.83,385088.0,37.9886,38.0179,37.8034,37.8619,385088.0
2023-02-23 10:00:00,38.82,38.85,38.52,38.58,480048.0,37.8521,37.8814,37.5596,37.6181,480048.0
2023-02-23 11:00:00,38.57,38.63,38.34,38.34,333802.0,37.6083,37.6668,37.3841,37.3841,333802.0
2023-02-23 12:00:00,38.35,38.42,38.3,38.41,138404.0,37.3938,37.4621,37.3451,37.4523,138404.0
2023-02-23 13:00:00,38.41,38.57,38.38,38.52,251940.0,37.4523,37.6083,37.4231,37.5596,251940.0
2023-02-23 14:00:00,38.52,38.86,38.49,38.82,264604.0,37.5596,37.8911,37.5303,37.8521,264604.0
2023-02-23 15:00:00,38.83,38.94,38.77,38.82,761448.0,37.8619,37.9691,37.8034,37.8521,761448.0
2023-02-24 09:30:00,38.31,38.46,38.19,38.22,169882.0,37.3548,37.5011,37.2378,37.2671,169882.0
2023-02-24 10:00:00,38.22,38.32,38.13,38.18,346820.0,37.2671,37.3646,37.1793,37.2281,346820.0
2023-02-24 11:00:00,38.18,38.37,38.16,38.34,208464.0,37.2281,37.4133,37.2086,37.3841,208464.0
2023-02-24 12:00:00,38.35,38.37,38.2,38.2,121774.0,37.3938,37.4133,37.2476,37.2476,121774.0
2023-02-24 13:00:00,38.2,38.3,38.12,38.3,247296.0,37.2476,37.3451,37.1696,37.3451,247296.0
2023-02-24 14:00:00,38.3,38.38,38.21,38.35,440098.0,37.3451,37.4231,37.2573,37.3938,440098.0
2023-02-24 15:00:00,38.36,38.38,38.11,38.26,803208.0,37.4036,37.4231,37.1598,37.3061,803208.0
2023-02-27 09:30:00,38.66,38.82,38.51,38.82,135364.0,37.6961,37.8521,37.5498,37.8521,135364.0
2023-02-27 10:00:00,38.84,38.93,38.66,38.73,126858.0,37.8716,37.9594,37.6961,37.7643,126858.0
2023-02-27 11:00:00,38.74,38.83,38.63,38.74,232272.0,37.7741,37.8619,37.6668,37.7741,232272.0
2023-02-27 12:00:00,38.74,38.8,38.68,38.76,195112.0,37.7741,37.8326,37.7156,37.7936,195112.0
2023-02-27 13:00:00,38.77,38.82,38.66,38.73,111704.0,37.8034,37.8521,37.6961,37.7643,111704.0
2023-02-27 14:00:00,38.74,38.81,38.64,38.66,131282.0,37.7741,37.8424,37.6766,37.6961,131282.0
2023-02-27 15:00:00,38.65,38.66,38.47,38.48,657628.0,37.6863,37.6961,37.5108,37.5206,657628.0
2023-02-28 09:30:00,38.38,38.52,38.24,38.35,134064.0,37.4231,37.5596,37.2866,37.3938,134064.0
2023-02-28 10:00:00,38.35,38.51,38.33,38.44,318144.0,37.3938,37.5498,37.3743,37.4816,318144.0
2023-02-28 11:00:00,38.44,38.6,38.44,38.58,494372.0,37.4816,37.6376,37.4816,37.6181,494372.0
2023-02-28 12:00:00,38.58,38.84,38.55,38.74,481992.0,37.6181,37.8716,37.5888,37.7741,481992.0
2023-02-28 13:00:00,38.75,39.01,38.74,38.98,476116.0,37.7838,38.0374,37.7741,38.0081,476116.0
2023-02-28 14:00:00,38.98,39.02,38.91,38.93,420262.0,38.0081,38.0471,37.9399,37.9594,420262.0
2023-02-28 15:00:00,38.93,38.97,38.74,38.74,1388590.0,37.9594,37.9984,37.7741,37.7741,1388590.0
2023-03-01 09:30:00,38.7,39.05,38.67,39.02,175234.0,37.7351,38.0764,37.7058,38.0471,175234.0
2023-03-01 10:00:00,39.04,39.09,38.78,39.01,337178.0,38.0666,38.1154,37.8131,38.0374,337178.0
2023-03-01 11:00:00,39.0,39.04,38.79,38.98,453800.0,38.0276,38.0666,37.8229,38.0081,453800.0
2023-03-01 12:00:00,38.98,39.14,38.93,39.1,520674.0,38.0081,38.1641,37.9594,38.1251,520674.0
2023-03-01 13:00:00,39.1,39.18,39.06,39.17,662330.0,38.1251,38.2031,38.0861,38.1934,662330.0
2023-03-01 14:00:00,39.17,39.2,39.01,39.06,669724.0,38.1934,38.2226,38.0374,38.0861,669724.0
2023-03-01 15:00:00,39.05,39.1,38.83,38.85,1367928.0,38.0764,38.1251,37.8619,37.8814,1367928.0
2023-03-02 09:30:00,38.71,38.8,38.56,38.69,163844.0,37.7448,37.8326,37.5986,37.7253,163844.0
2023-03-02 10:00:00,38.71,38.91,38.65,38.86,230166.0,37.7448,37.9399,37.6863,37.8911,230166.0
2023-03-02 11:00:00,38.87,38.93,38.77,38.84,204754.0,37.9009,37.9594,37.8034,37.8716,204754.0
2023-03-02 12:00:00,38.84,38.92,38.79,38.87,134196.0,37.8716,37.9496,37.8229,37.9009,134196.0
2023-03-02 13:00:00,38.87,39.01,38.8,39.01,187606.0,37.9009,38.0374,37.8326,38.0374,187606.0
2023-03-02 14:00:00,39.02,39.1,38.94,38.96,242728.0,38.0471,38.1251,37.9691,37.9886,242728.0
2023-03-02 15:00:00,38.96,39.22,38.92,39.19,592470.0,37.9886,38.2421,37.9496,38.2129,592470.0
2023-03-03 09:30:00,39.43,39.43,39.24,39.28,167476.0,38.4469,38.4469,38.2616,38.3006,167476.0
2023-03-03 10:00:00,39.3,39.37,39.13,39.27,179564.0,38.3201,38.3884,38.1544,38.2909,179564.0
2023-03-03 11:00:00,39.27,39.43,39.22,39.42,231972.0,38.2909,38.4469,38.2421,38.4371,231972.0
2023-03-03 12:00:00,39.42,39.52,39.4,39.51,156180.0,38.4371,38.5347,38.4176,38.5249,156180.0
2023-03-03 13:00:00,39.51,39.58,39.49,39.54,151812.0,38.5249,38.5932,38.5054,38.5542,151812.0
2023-03-03 14:00:00,39.54,39.63,39.47,39.63,280486.0,38.5542,38.6419,38.4859,38.6419,280486.0
2023-03-03 15:00:00,39.63,39.72,39.55,39.57,614670.0,38.6419,38.7297,38.5639,38.5834,614670.0
2023-03-06 09:30:00,39.8,39.82,39.6,39.73,167662.0,38.8077,38.8272,38.6127,38.7394,167662.0
2023-03-06 10:00:00,39.72,39.93,39.67,39.84,285780.0,38.7297,38.9344,38.6809,38.8467,285780.0
2023-03-06 11:00:00,39.83,39.88,39.77,39.8,178716.0,38.8369,38.8857,38.7784,38.8077,178716.0
2023-03-06 12:00:00,39.8,39.83,39.68,39.73,157930.0,38.8077,38.8369,38.6907,38.7394,157930.0
2023-03-06 13:00:00,39.73,39.8,39.59,39.6,426928.0,38.7394,38.8077,38.6029,38.6127,426928.0
2023-03-06 14:00:00,39.59,39.65,39.49,39.57,355630.0,38.6029,38.6614,38.5054,38.5834,355630.0
2023-03-06 15:00:00,39.56,39.63,39.48,39.56,840352.0,38.5737,38.6419,38.4956,38.5737,840352.0
2023-03-07 09:30:00,39.61,39.61,39.45,39.54,135294.0,38.6224,38.6224,38.4664,38.5542,135294.0
2023-03-07 10:00:00,39.53,39.54,39.23,39.23,289410.0,38.5444,38.5542,38.2519,38.2519,289410.0
2023-03-07 11:00:00,39.22,39.29,39.1,39.21,227568.0,38.2421,38.3104,38.1251,38.2324,227568.0
2023-03-07 12:00:00,39.2,39.38,39.2,39.23,339904.0,38.2226,38.3981,38.2226,38.2519,339904.0
2023-03-07 13:00:00,39.23,39.24,38.97,39.02,517396.0,38.2519,38.2616,37.9984,38.0471,517396.0
2023-03-07 14:00:00,39.02,39.05,38.92,38.95,162476.0,38.0471,38.0764,37.9496,37.9789,162476.0
2023-03-07 15:00:00,38.95,39.2,38.95,39.08,815958.0,37.9789,38.2226,37.9789,38.1056,815958.0
2023-03-08 09:30:00,39.23,39.37,39.08,39.33,153580.0,38.2519,38.3884,38.1056,38.3494,153580.0
2023-03-08 10:00:00,39.33,39.46,39.19,39.38,315030.0,38.3494,38.4761,38.2129,38.3981,315030.0
2023-03-08 11:00:00,39.39,39.5,39.31,39.49,175572.0,38.4079,38.5151,38.3299,38.5054,175572.0
2023-03-08 12:00:00,39.49,39.51,39.35,39.38,248132.0,38.5054,38.5249,38.3689,38.3981,248132.0
2023-03-08 13:00:00,39.37,39.4,39.27,39.32,429314.0,38.3884,38.4176,38.2909,38.3396,429314.0
2023-03-08 14:00:00,39.32,39.37,39.25,39.26,213426.0,38.3396,38.3884,38.2714,38.2811,213426.0
2023-03-08 15:00:00,39.25,39.69,39.24,39.65,1471898.0,38.2714,38.7004,38.2616,38.6614,1471898.0
2023-03-09 09:30:00,39.8,39.93,39.72,39.92,130856.0,38.8077,38.9344,38.7297,38.9247,130856.0
2023-03-09 10:00:00,39.92,39.95,39.77,39.82,247602.0,38.9247,38.9539,38.7784,38.8272,247602.0
2023-03-09 11:00:00,39.82,39.91,39.79,39.82,191460.0,38.8272,38.9149,38.7979,38.8272,191460.0
2023-03-09 12:00:00,39.81,39.81,39.59,39.63,110948.0,38.8174,38.8174,38.6029,38.6419,110948.0
2023-03-09 13:00:00,39.62,39.65,39.26,39.31,127510.0,38.6322,38.6614,38.2811,38.3299,127510.0
2023-03-09 14:00:00,39.31,39.35,39.13,39.16,507980.0,38.3299,38.3689,38.1544,38.1836,507980.0
2023-03-09 15:00:00,39.16,39.18,38.9,38.99,906652.0,38.1836,38.2031,37.9301,38.0179,906652.0
2023-03-10 09:30:00,39.05,39.1,38.15,38.39,178252.0,38.0764,38.1251,37.1988,37.4328,178252.0
2023-03-10 10:00:00,38.38,38.71,38.38,38.69,248988.0,37.4231,37.7448,37.4231,37.7253,248988.0
2023-03-10 11:00:00,38.69,38.83,38.56,38.62,210168.0,37.7253,37.8619,37.5986,37.6571,210168.0
2023-03-10 12:00:00,38.62,38.67,38.36,38.37,200846.0,37.6571,37.7058,37.4036,37.4133,200846.0
2023-03-10 13:00:00,38.38,38.43,37.99,38.09,219408.0,37.4231,37.4718,37.0428,37.1403,219408.0
2023-03-10 14:00:00,38.12,38.5,38.1,38.42,194390.0,37.1696,37.5401,37.1501,37.4621,194390.0
2023-03-10 15:00:00,38.4,38.48,38.12,38.25,640566.0,37.4426,37.5206,37.1696,37.2963,640566.0
2023-03-13 09:30:00,37.98,38.04,37.65,37.88,233592.0,37.033,37.0916,36.7113,36.9355,233592.0
2023-03-13 10:00:00,37.88,38.22,37.8,38.17,432320.0,36.9355,37.2671,36.8575,37.2183,432320.0
2023-03-13 11:00:00,38.18,38.44,38.15,38.32,356410.0,37.2281,37.4816,37.1988,37.3646,356410.0
2023-03-13 12:00:00,38.36,38.52,38.09,38.13,317462.0,37.4036,37.5596,37.1403,37.1793,317462.0
2023-03-13 13:00:00,38.15,38.19,37.92,38.17,245220.0,37.1988,37.2378,36.9745,37.2183,245220.0
2023-03-13 14:00:00,38.17,38.41,38.16,38.31,242456.0,37.2183,37.4523,37.2086,37.3548,242456.0
2023-03-13 15:00:00,38.31,38.34,38.02,38.13,833858.0,37.3548,37.3841,37.0721,37.1793,833858.0
2023-03-14 09:30:00,38.65,39.09,38.65,38.83,266890.0,37.6863,38.1154,37.6863,37.8619,266890.0
2023-03-14 10:00:00,38.85,39.1,38.77,38.96,469038.0,37.8814,38.1251,37.8034,37.9886,469038.0
2023-03-14 11:00:00,38.96,39.16,38.96,39.1,281594.0,37.9886,38.1836,37.9886,38.1251,281594.0
2023-03-14 12:00:00,39.11,39.15,38.85,38.9,179964.0,38.1349,38.1739,37.8814,37.9301,179964.0
2023-03-14 13:00:00,38.89,38.91,38.48,38.49,254634.0,37.9204,37.9399,37.5206,37.5303,254634.0
2023-03-14 14:00:00,38.49,38.63,38.35,38.49,348240.0,37.5303,37.6668,37.3938,37.5303,348240.0
2023-03-14 15:00:00,38.5,38.82,38.26,38.8,894098.0,37.5401,37.8521,37.3061,37.8326,894098.0
2023-03-15 09:30:00,38.2,38.2,37.59,37.68,274086.0,37.2476,37.2476,36.6528,36.7405,274086.0
2023-03-15 10:00:00,37.66,37.81,37.48,37.63,452634.0,36.721,36.8673,36.5455,36.6918,452634.0
2023-03-15 11:00:00,37.64,37.85,37.6,37.63,222668.0,36.7015,36.9063,36.6625,36.6918,222668.0
2023-03-15 12:00:00,37.65,37.67,37.38,37.48,244164.0,36.7113,36.7308,36.448,36.5455,244164.0
2023-03-15 13:00:00,37.46,37.77,37.41,37.7,411218.0,36.526,36.8283,36.4773,36.76,411218.0
2023-03-15 14:00:00,37.71,38.03,37.59,37.92,228584.0,36.7698,37.0818,36.6528,36.9745,228584.0
2023-03-15 15:00:00,37.92,38.02,37.73,38.02,862448.0,36.9745,37.0721,36.7893,37.0721,862448.0
2023-03-16 09:30:00,38.01,38.16,37.76,38.13,223294.0,37.0623,37.2086,36.8185,37.1793,223294.0
2023-03-16 10:00:00,38.13,38.58,37.94,38.58,342554.0,37.1793,37.6181,36.994,37.6181,342554.0
2023-03-16 11:00:00,38.58,38.71,38.45,38.63,331648.0,37.6181,37.7448,37.4913,37.6668,331648.0
2023-03-16 12:00:00,38.65,38.73,38.49,38.71,153538.0,37.6863,37.7643,37.5303,37.7448,153538.0
2023-03-16 13:00:00,38.71,38.81,38.63,38.67,153836.0,37.7448,37.8424,37.6668,37.7058,153836.0
2023-03-16 14:00:00,38.67,38.84,38.61,38.81,207318.0,37.7058,37.8716,37.6473,37.8424,207318.0
2023-03-16 15:00:00,38.81,38.91,38.77,38.86,833194.0,37.8424,37.9399,37.8034,37.8911,833194.0
2023-03-17 09:30:00,38.91,38.97,38.62,38.65,1047324.0,37.9399,37.9984,37.6571,37.6863,1047324.0
2023-03-17 10:00:00,38.66,38.89,38.29,38.41,412122.0,37.6961,37.9204,37.3353,37.4523,412122.0
2023-03-17 11:00:00,38.4,38.49,38.2,38.28,321722.0,37.4426,37.5303,37.2476,37.3256,321722.0
2023-03-17 12:00:00,38.3,38.49,38.29,38.38,199534.0,37.3451,37.5303,37.3353,37.4231,199534.0
2023-03-17 13:00:00,38.39,38.55,38.29,38.36,257954.0,37.4328,37.5888,37.3353,37.4036,257954.0
2023-03-17 14:00:00,38.37,38.42,38.15,38.28,352900.0,37.4133,37.4621,37.1988,37.3256,352900.0
2023-03-17 15:00:00,38.28,38.5,38.23,38.4,1053898.0,37.3256,37.5401,37.2768,37.4426,1053898.0
2023-03-20 09:30:00,38.38,38.84,38.31,38.72,310894.0,37.5243,37.974,37.4558,37.8567,310894.0
2023-03-20 10:00:00,38.71,38.83,38.51,38.82,364814.0,37.8469,37.9642,37.6514,37.9544,364814.0
2023-03-20 11:00:00,38.82,38.91,38.72,38.72,290352.0,37.9544,38.0424,37.8567,37.8567,290352.0
2023-03-20 12:00:00,38.72,38.82,38.6,38.79,259342.0,37.8567,37.9544,37.7394,37.9251,259342.0
2023-03-20 13:00:00,38.8,38.97,38.79,38.86,201366.0,37.9349,38.1011,37.9251,37.9936,201366.0
2023-03-20 14:00:00,38.85,38.87,38.63,38.67,208388.0,37.9838,38.0033,37.7687,37.8078,208388.0
2023-03-20 15:00:00,38.66,38.85,38.63,38.84,572556.0,37.798,37.9838,37.7687,37.974,572556.0
2023-03-21 09:30:00,39.24,39.38,39.13,39.38,183148.0,38.3651,38.502,38.2575,38.502,183148.0
2023-03-21 10:00:00,39.38,39.4,38.97,39.0,216340.0,38.502,38.5215,38.1011,38.1304,216340.0
2023-03-21 11:00:00,38.99,39.1,38.95,38.99,279554.0,38.1207,38.2282,38.0815,38.1207,279554.0
2023-03-21 12:00:00,38.99,39.15,38.95,39.06,280416.0,38.1207,38.2771,38.0815,38.1891,280416.0
2023-03-21 13:00:00,39.06,39.13,38.9,38.92,201440.0,38.1891,38.2575,38.0327,38.0522,201440.0
2023-03-21 14:00:00,38.92,39.03,38.86,39.01,277120.0,38.0522,38.1598,37.9936,38.1402,277120.0
2023-03-21 15:00:00,39.01,39.24,39.0,39.2,759566.0,38.1402,38.3651,38.1304,38.326,759566.0
2023-03-22 09:30:00,39.08,39.22,38.99,39.22,133360.0,38.2086,38.3455,38.1207,38.3455,133360.0
2023-03-22 10:00:00,39.22,39.36,39.13,39.34,159226.0,38.3455,38.4824,38.2575,38.4629,159226.0
2023-03-22 11:00:00,39.33,39.35,39.13,39.23,127906.0,38.4531,38.4726,38.2575,38.3553,127906.0
2023-03-22 12:00:00,39.23,39.23,39.11,39.13,201256.0,38.3553,38.3553,38.238,38.2575,201256.0
2023-03-22 13:00:00,39.12,39.18,39.07,39.15,135742.0,38.2478,38.3064,38.1989,38.2771,135742.0
2023-03-22 14:00:00,39.16,39.48,39.03,39.16,539640.0,38.2869,38.5997,38.1598,38.2869,539640.0
2023-03-22 15:00:00,39.16,39.33,38.77,38.77,2024186.0,38.2869,38.4531,37.9056,37.9056,2024186.0
2023-03-23 09:30:00,38.95,39.44,38.93,39.42,351260.0,38.0815,38.5606,38.062,38.5411,351260.0
2023-03-23 10:00:00,39.42,39.81,39.41,39.8,433804.0,38.5411,38.9224,38.5313,38.9126,433804.0
2023-03-23 11:00:00,39.83,39.98,39.8,39.86,358514.0,38.9419,39.0886,38.9126,38.9713,358514.0
2023-03-23 12:00:00,39.85,39.88,39.64,39.71,174670.0,38.9615,38.9908,38.7562,38.8246,174670.0
2023-03-23 13:00:00,39.71,39.75,39.27,39.31,829782.0,38.8246,38.8637,38.3944,38.4335,829782.0
2023-03-23 14:00:00,39.32,39.37,38.83,38.96,500124.0,38.4433,38.4922,37.9642,38.0913,500124.0
2023-03-23 15:00:00,38.97,39.35,38.85,39.16,897678.0,38.1011,38.4726,37.9838,38.2869,897678.0
2023-03-24 09:30:00,39.17,39.17,38.79,39.02,257088.0,38.2966,38.2966,37.9251,38.15,257088.0
2023-03-24 10:00:00,39.02,39.07,38.71,38.81,260972.0,38.15,38.1989,37.8469,37.9447,260972.0
2023-03-24 11:00:00,38.8,38.92,38.62,38.85,211214.0,37.9349,38.0522,37.7589,37.9838,211214.0
2023-03-24 12:00:00,38.87,39.06,38.77,38.98,324664.0,38.0033,38.1891,37.9056,38.1109,324664.0
2023-03-24 13:00:00,38.98,39.17,38.88,39.04,364742.0,38.1109,38.2966,38.0131,38.1695,364742.0
2023-03-24 14:00:00,39.05,39.21,39.04,39.1,421832.0,38.1793,38.3358,38.1695,38.2282,421832.0
2023-03-24 15:00:00,39.1,39.32,39.04,39.31,697086.0,38.2282,38.4433,38.1695,38.4335,697086.0
2023-03-27 09:30:00,39.4,39.64,39.38,39.43,174016.0,38.5215,38.7562,38.502,38.5508,174016.0
2023-03-27 10:00:00,39.42,39.49,39.28,39.36,320984.0,38.5411,38.6095,38.4042,38.4824,320984.0
2023-03-27 11:00:00,39.36,39.54,39.27,39.45,235978.0,38.4824,38.6584,38.3944,38.5704,235978.0
2023-03-27 12:00:00,39.45,39.54,39.36,39.46,299164.0,38.5704,38.6584,38.4824,38.5802,299164.0
2023-03-27 13:00:00,39.46,39.53,39.36,39.36,200594.0,38.5802,38.6486,38.4824,38.4824,200594.0
2023-03-27 14:00:00,39.35,39.46,39.27,39.42,249476.0,38.4726,38.5802,38.3944,38.5411,249476.0
2023-03-27 15:00:00,39.42,39.45,39.1,39.15,1035516.0,38.5411,38.5704,38.2282,38.2771,1035516.0
2023-03-28 09:30:00,39.06,39.16,38.99,39.04,202680.0,38.1891,38.2869,38.1207,38.1695,202680.0
2023-03-28 10:00:00,38.99,39.15,38.85,38.85,192746.0,38.1207,38.2771,37.9838,37.9838,192746.0
2023-03-28 11:00:00,38.86,39.05,38.85,38.99,244756.0,37.9936,38.1793,37.9838,38.1207,244756.0
2023-03-28 12:00:00,38.99,39.13,38.96,39.13,190966.0,38.1207,38.2575,38.0913,38.2575,190966.0
2023-03-28 13:00:00,39.14,39.15,38.85,38.88,345942.0,38.2673,38.2771,37.9838,38.0131,345942.0
2023-03-28 14:00:00,38.88,38.96,38.84,38.96,238182.0,38.0131,38.0913,37.974,38.0913,238182.0
2023-03-28 15:00:00,38.97,39.1,38.95,39.03,854648.0,38.1011,38.2282,38.0815,38.1598,854648.0
2023-03-29 09:30:00,39.48,39.74,39.32,39.59,203870.0,38.5997,38.8539,38.4433,38.7073,203870.0
2023-03-29 10:00:00,39.6,39.7,39.49,39.5,284016.0,38.7171,38.8148,38.6095,38.6193,284016.0
2023-03-29 11:00:00,39.51,39.68,39.49,39.66,218408.0,38.6291,38.7953,38.6095,38.7757,218408.0
2023-03-29 12:00:00,39.67,39.71,39.63,39.68,180274.0,38.7855,38.8246,38.7464,38.7953,180274.0
2023-03-29 13:00:00,39.68,39.76,39.66,39.7,216354.0,38.7953,38.8735,38.7757,38.8148,216354.0
2023-03-29 14:00:00,39.7,39.85,39.66,39.85,739452.0,38.8148,38.9615,38.7757,38.9615,739452.0
2023-03-29 15:00:00,39.85,40.01,39.82,39.9,936102.0,38.9615,39.1179,38.9321,39.0104,936102.0
2023-03-30 09:30:00,40.16,40.33,39.98,40.31,609496.0,39.3668,39.5334,39.1904,39.5138,609496.0
2023-03-30 10:00:00,40.3,40.35,40.1,40.29,517604.0,39.504,39.553,39.308,39.4942,517604.0
2023-03-30 11:00:00,40.29,40.35,40.19,40.24,710692.0,39.4942,39.553,39.3962,39.4452,710692.0
2023-03-30 12:00:00,40.24,40.25,40.13,40.15,176886.0,39.4452,39.455,39.3374,39.357,176886.0
2023-03-30 13:00:00,40.15,40.23,40.12,40.23,228422.0,39.357,39.4354,39.3276,39.4354,228422.0
2023-03-30 14:00:00,40.23,40.34,40.23,40.28,344920.0,39.4354,39.5432,39.4354,39.4844,344920.0
2023-03-30 15:00:00,40.28,40.35,40.24,40.34,1120972.0,39.4844,39.553,39.4452,39.5432,1120972.0
2023-03-31 09:30:00,40.45,40.73,40.41,40.67,235426.0,39.6511,39.9255,39.6119,39.8667,235426.0
2023-03-31 10:00:00,40.68,40.74,40.59,40.63,649392.0,39.8765,39.9353,39.7883,39.8275,649392.0
2023-03-31 11:00:00,40.63,40.77,40.62,40.75,350520.0,39.8275,39.9647,39.8177,39.9451,350520.0
2023-03-31 12:00:00,40.74,40.82,40.69,40.71,220144.0,39.9353,40.0138,39.8863,39.9059,220144.0
2023-03-31 13:00:00,40.71,40.74,40.6,40.65,281184.0,39.9059,39.9353,39.7981,39.8471,281184.0
2023-03-31 14:00:00,40.64,40.73,40.62,40.66,383286.0,39.8373,39.9255,39.8177,39.8569,383286.0
2023-03-31 15:00:00,40.66,40.9,40.66,40.83,810774.0,39.8569,40.0922,39.8569,40.0236,810774.0
2023-04-03 09:30:00,40.59,40.74,40.51,40.62,331052.0,39.7883,39.9353,39.7099,39.8177,331052.0
2023-04-03 10:00:00,40.63,40.77,40.49,40.53,701156.0,39.8275,39.9647,39.6903,39.7295,701156.0
2023-04-03 11:00:00,40.54,40.55,40.38,40.5,394970.0,39.7393,39.7491,39.5825,39.7001,394970.0
2023-04-03 12:00:00,40.5,40.54,40.4,40.41,223280.0,39.7001,39.7393,39.6021,39.6119,223280.0
2023-04-03 13:00:00,40.41,40.55,40.38,40.46,386090.0,39.6119,39.7491,39.5825,39.6609,386090.0
2023-04-03 14:00:00,40.46,40.57,40.44,40.55,494564.0,39.6609,39.7687,39.6413,39.7491,494564.0
2023-04-03 15:00:00,40.55,40.67,40.55,40.6,962346.0,39.7491,39.8667,39.7491,39.7981,962346.0
2023-04-04 09:30:00,40.51,40.69,40.43,40.57,368858.0,39.7099,39.8863,39.6315,39.7687,368858.0
2023-04-04 10:00:00,40.57,40.68,40.4,40.44,689522.0,39.7687,39.8765,39.6021,39.6413,689522.0
2023-04-04 11:00:00,40.43,40.43,39.92,39.94,378700.0,39.6315,39.6315,39.1315,39.1511,378700.0
2023-04-04 12:00:00,39.93,40.05,39.85,40.02,244186.0,39.1413,39.259,39.0629,39.2296,244186.0
2023-04-04 13:00:00,40.02,40.13,40.01,40.03,273902.0,39.2296,39.3374,39.2198,39.2394,273902.0
2023-04-04 14:00:00,40.02,40.04,39.88,39.92,398174.0,39.2296,39.2492,39.0923,39.1315,398174.0
2023-04-04 15:00:00,39.91,39.94,39.71,39.81,1118294.0,39.1217,39.1511,38.9257,39.0237,1118294.0
2023-04-05 09:30:00,39.58,39.66,39.35,39.49,172498.0,38.7983,38.8767,38.5728,38.71,172498.0
2023-04-05 10:00:00,39.5,39.54,39.34,39.37,322432.0,38.7198,38.759,38.563,38.5924,322432.0
2023-04-05 11:00:00,39.36,39.37,39.09,39.15,335062.0,38.5826,38.5924,38.3179,38.3767,335062.0
2023-04-05 12:00:00,39.15,39.15,38.88,38.89,179538.0,38.3767,38.3767,38.1121,38.1219,179538.0
2023-04-05 13:00:00,38.9,39.04,38.87,39.04,236908.0,38.1317,38.2689,38.1023,38.2689,236908.0
2023-04-05 14:00:00,39.04,39.1,38.95,39.05,271786.0,38.2689,38.3277,38.1807,38.2787,271786.0
2023-04-05 15:00:00,39.04,39.06,38.9,39.03,908468.0,38.2689,38.2885,38.1317,38.2591,908468.0
2023-04-06 09:30:00,38.77,38.82,38.56,38.71,123962.0,38.0042,38.0533,37.7984,37.9454,123962.0
2023-04-06 10:00:00,38.73,38.96,38.73,38.82,246700.0,37.965,38.1905,37.965,38.0533,246700.0
2023-04-06 11:00:00,38.82,38.88,38.78,38.82,217988.0,38.0533,38.1121,38.0141,38.0533,217988.0
2023-04-06 12:00:00,38.83,38.94,38.83,38.85,139856.0,38.0631,38.1709,38.0631,38.0827,139856.0
2023-04-06 13:00:00,38.85,38.94,38.85,38.88,120702.0,38.0827,38.1709,38.0827,38.1121,120702.0
2023-04-06 14:00:00,38.88,39.0,38.85,38.96,233366.0,38.1121,38.2297,38.0827,38.1905,233366.0
2023-04-06 15:00:00,38.97,38.97,38.79,38.82,877522.0,38.2003,38.2003,38.0239,38.0533,877522.0
2023-04-10 09:30:00,38.52,38.69,38.38,38.59,269534.0,37.7592,37.9258,37.622,37.8278,269534.0
2023-04-10 10:00:00,38.6,39.08,38.59,38.92,731284.0,37.8376,38.3081,37.8278,38.1513,731284.0
2023-04-10 11:00:00,38.92,38.99,38.87,38.87,116112.0,38.1513,38.2199,38.1023,38.1023,116112.0
2023-04-10 12:00:00,38.87,39.06,38.79,39.06,95374.0,38.1023,38.2885,38.0239,38.2885,95374.0
2023-04-10 13:00:00,39.08,39.11,38.99,39.01,102040.0,38.3081,38.3375,38.2199,38.2395,102040.0
2023-04-10 14:00:00,39.01,39.1,38.98,39.1,127732.0,38.2395,38.3277,38.2101,38.3277,127732.0
2023-04-10 15:00:00,39.1,39.23,39.05,39.22,450880.0,38.3277,38.4552,38.2787,38.4454,450880.0
2023-04-11 09:30:00,39.24,39.45,39.18,39.32,129136.0,38.465,38.6708,38.4062,38.5434,129136.0
2023-04-11 10:00:00,39.32,39.38,39.17,39.2,373954.0,38.5434,38.6022,38.3963,38.4258,373954.0
2023-04-11 11:00:00,39.21,39.3,39.17,39.27,130400.0,38.4356,38.5238,38.3963,38.4944,130400.0
2023-04-11 12:00:00,39.28,39.35,39.24,39.29,125696.0,38.5042,38.5728,38.465,38.514,125696.0
2023-04-11 13:00:00,39.29,39.31,39.23,39.26,101230.0,38.514,38.5336,38.4552,38.4846,101230.0
2023-04-11 14:00:00,39.27,39.33,39.24,39.31,142474.0,38.4944,38.5532,38.465,38.5336,142474.0
2023-04-11 15:00:00,39.31,39.35,39.09,39.1,577224.0,38.5336,38.5728,38.3179,38.3277,577224.0
2023-04-12 09:30:00,39.38,39.6,39.23,39.3,243658.0,38.6022,38.8179,38.4552,38.5238,243658.0
2023-04-12 10:00:00,39.33,39.47,39.23,39.27,456302.0,38.5532,38.6904,38.4552,38.4944,456302.0
2023-04-12 11:00:00,39.28,39.3,39.13,39.22,216328.0,38.5042,38.5238,38.3571,38.4454,216328.0
2023-04-12 12:00:00,39.22,39.25,39.11,39.19,222788.0,38.4454,38.4748,38.3375,38.416,222788.0
2023-04-12 13:00:00,39.19,39.27,39.15,39.23,247460.0,38.416,38.4944,38.3767,38.4552,247460.0
2023-04-12 14:00:00,39.23,39.37,39.06,39.1,267380.0,38.4552,38.5924,38.2885,38.3277,267380.0
2023-04-12 15:00:00,39.1,39.13,38.94,39.07,1007220.0,38.3277,38.3571,38.1709,38.2983,1007220.0
2023-04-13 09:30:00,39.23,39.31,38.9,38.9,190408.0,38.4552,38.5336,38.1317,38.1317,190408.0
2023-04-13 10:00:00,38.9,39.1,38.9,39.03,250946.0,38.1317,38.3277,38.1317,38.2591,250946.0
2023-04-13 11:00:00,39.03,39.19,39.01,39.19,315622.0,38.2591,38.416,38.2395,38.416,315622.0
2023-04-13 12:00:00,39.19,39.25,39.18,39.24,129678.0,38.416,38.4748,38.4062,38.465,129678.0
2023-04-13 13:00:00,39.24,39.33,39.2,39.32,153798.0,38.465,38.5532,38.4258,38.5434,153798.0
2023-04-13 14:00:00,39.32,39.44,39.3,39.4,376218.0,38.5434,38.661,38.5238,38.6218,376218.0
2023-04-13 15:00:00,39.4,39.44,39.28,39.34,934416.0,38.6218,38.661,38.5042,38.563,934416.0
2023-04-14 09:30:00,39.33,39.59,39.32,39.54,177488.0,38.5532,38.8081,38.5434,38.759,177488.0
2023-04-14 10:00:00,39.5,39.59,39.24,39.3,405978.0,38.7198,38.8081,38.465,38.5238,405978.0
2023-04-14 11:00:00,39.3,39.3,39.06,39.12,255550.0,38.5238,38.5238,38.2885,38.3473,255550.0
2023-04-14 12:00:00,39.12,39.13,38.88,38.88,298434.0,38.3473,38.3571,38.1121,38.1121,298434.0
2023-04-14 13:00:00,38.88,39.01,38.83,38.94,212032.0,38.1121,38.2395,38.0631,38.1709,212032.0
2023-04-14 14:00:00,38.94,39.11,38.91,39.03,226962.0,38.1709,38.3375,38.1415,38.2591,226962.0
2023-04-14 15:00:00,39.03,39.08,38.85,39.08,896364.0,38.2591,38.3081,38.0827,38.3081,896364.0
2023-04-17 09:30:00,38.97,39.13,38.92,39.02,301920.0,38.2003,38.3571,38.1513,38.2493,301920.0
2023-04-17 10:00:00,39.03,39.14,38.98,39.01,581782.0,38.2591,38.3669,38.2101,38.2395,581782.0
2023-04-17 11:00:00,39.01,39.08,38.98,39.03,274336.0,38.2395,38.3081,38.2101,38.2591,274336.0
2023-04-17 12:00:00,39.02,39.06,38.95,39.04,326722.0,38.2493,38.2885,38.1807,38.2689,326722.0
2023-04-17 13:00:00,39.04,39.08,38.99,39.01,385180.0,38.2689,38.3081,38.2199,38.2395,385180.0
2023-04-17 14:00:00,39.01,39.17,38.97,39.16,301720.0,38.2395,38.3963,38.2003,38.3865,301720.0
2023-04-17 15:00:00,39.16,39.33,39.16,39.31,755802.0,38.3865,38.5532,38.3865,38.5336,755802.0
2023-04-18 09:30:00,39.64,39.73,39.4,39.45,241948.0,38.8571,38.9453,38.6218,38.6708,241948.0
2023-04-18 10:00:00,39.44,39.52,39.31,39.35,427800.0,38.661,38.7394,38.5336,38.5728,427800.0
2023-04-18 11:00:00,39.35,39.39,39.1,39.13,196858.0,38.5728,38.612,38.3277,38.3571,196858.0
2023-04-18 12:00:00,39.13,39.22,39.04,39.06,176582.0,38.3571,38.4454,38.2689,38.2885,176582.0
2023-04-18 13:00:00,39.05,39.15,39.04,39.08,126078.0,38.2787,38.3767,38.2689,38.3081,126078.0
2023-04-18 14:00:00,39.08,39.14,38.99,39.06,209206.0,38.3081,38.3669,38.2199,38.2885,209206.0
2023-04-18 15:00:00,39.06,39.23,39.03,39.21,771896.0,38.2885,38.4552,38.2591,38.4356,771896.0
2023-04-19 09:30:00,38.74,38.85,38.49,38.62,354964.0,37.9748,38.0827,37.7298,37.8572,354964.0
2023-04-19 10:00:00,38.62,38.7,38.5,38.51,559604.0,37.8572,37.9356,37.7396,37.7494,559604.0
2023-04-19 11:00:00,38.52,38.55,38.38,38.52,1088908.0,37.7592,37.7886,37.622,37.7592,1088908.0
2023-04-19 12:00:00,38.52,38.66,38.51,38.53,475866.0,37.7592,37.8964,37.7494,37.769,475866.0
2023-04-19 13:00:00,38.54,38.6,38.48,38.51,461412.0,37.7788,37.8376,37.72,37.7494,461412.0
2023-04-19 14:00:00,38.51,38.65,38.5,38.64,726784.0,37.7494,37.8866,37.7396,37.8768,726784.0
2023-04-19 15:00:00,38.65,38.69,38.56,38.68,1494934.0,37.8866,37.9258,37.7984,37.916,1494934.0
2023-04-20 09:30:00,38.48,38.48,38.22,38.27,284204.0,37.72,37.72,37.4651,37.5141,284204.0
2023-04-20 10:00:00,38.26,38.47,38.24,38.47,369416.0,37.5043,37.7102,37.4847,37.7102,369416.0
2023-04-20 11:00:00,38.46,38.6,38.42,38.56,446182.0,37.7004,37.8376,37.6612,37.7984,446182.0
2023-04-20 12:00:00,38.57,38.71,38.53,38.65,356442.0,37.8082,37.9454,37.769,37.8866,356442.0
2023-04-20 13:00:00,38.65,38.77,38.63,38.69,403848.0,37.8866,38.0042,37.867,37.9258,403848.0
2023-04-20 14:00:00,38.69,38.69,38.51,38.56,366012.0,37.9258,37.9258,37.7494,37.7984,366012.0
2023-04-20 15:00:00,38.56,38.6,38.35,38.59,1055252.0,37.7984,37.8376,37.5925,37.8278,1055252.0
2023-04-21 09:30:00,38.56,38.69,38.3,38.31,315904.0,37.7984,37.9258,37.5435,37.5533,315904.0
2023-04-21 10:00:00,38.3,38.47,38.18,38.22,292252.0,37.5435,37.7102,37.4259,37.4651,292252.0
2023-04-21 11:00:00,38.23,38.27,38.17,38.25,286204.0,37.4749,37.5141,37.4161,37.4945,286204.0
2023-04-21 12:00:00,38.25,38.35,38.23,38.34,211718.0,37.4945,37.5925,37.4749,37.5827,211718.0
2023-04-21 13:00:00,38.34,38.39,38.24,38.37,284544.0,37.5827,37.6318,37.4847,37.6121,284544.0
2023-04-21 14:00:00,38.38,38.45,38.32,38.36,304470.0,37.622,37.6906,37.5631,37.6023,304470.0
2023-04-21 15:00:00,38.35,38.44,38.23,38.42,958374.0,37.5925,37.6808,37.4749,37.6612,958374.0
2023-04-24 09:30:00,38.37,38.52,38.37,38.48,187506.0,37.6121,37.7592,37.6121,37.72,187506.0
2023-04-24 10:00:00,38.48,38.62,38.43,38.47,575354.0,37.72,37.8572,37.671,37.7102,575354.0
2023-04-24 11:00:00,38.47,38.54,38.41,38.46,567140.0,37.7102,37.7788,37.6514,37.7004,567140.0
2023-04-24 12:00:00,38.46,38.5,38.37,38.41,459790.0,37.7004,37.7396,37.6121,37.6514,459790.0
2023-04-24 13:00:00,38.41,38.41,38.34,38.37,460150.0,37.6514,37.6514,37.5827,37.6121,460150.0
2023-04-24 14:00:00,38.37,38.38,38.33,38.35,570886.0,37.6121,37.622,37.5729,37.5925,570886.0
2023-04-24 15:00:00,38.35,38.56,38.34,38.49,1967296.0,37.5925,37.7984,37.5827,37.7298,1967296.0
2023-04-25 09:30:00,38.38,38.41,37.98,38.02,460080.0,37.622,37.6514,37.2299,37.2691,460080.0
2023-04-25 10:00:00,38.03,38.14,37.82,37.96,912666.0,37.2789,37.3867,37.073,37.2102,912666.0
2023-04-25 11:00:00,37.96,38.04,37.8,37.81,329144.0,37.2102,37.2887,37.0534,37.0632,329144.0
2023-04-25 12:00:00,37.8,37.83,37.61,37.65,509462.0,37.0534,37.0828,36.8672,36.9064,509462.0
2023-04-25 13:00:00,37.64,37.73,37.48,37.57,491096.0,36.8966,36.9848,36.7397,36.828,491096.0
2023-04-25 14:00:00,37.57,37.73,37.56,37.64,508826.0,36.828,36.9848,36.8181,36.8966,508826.0
2023-04-25 15:00:00,37.64,37.68,37.4,37.43,1575214.0,36.8966,36.9358,36.6613,36.6907,1575214.0
2023-04-26 09:30:00,36.88,36.99,36.0,36.45,969222.0,36.1516,36.2594,35.289,35.7301,969222.0
2023-04-26 10:00:00,36.45,37.08,36.29,37.01,1396532.0,35.7301,36.3476,35.5732,36.279,1396532.0
2023-04-26 11:00:00,37.02,37.12,36.72,36.72,630036.0,36.2888,36.3868,35.9947,35.9947,630036.0
2023-04-26 12:00:00,36.72,36.92,36.71,36.89,697330.0,35.9947,36.1908,35.9849,36.1614,697330.0
2023-04-26 13:00:00,36.89,37.07,36.82,37.01,506318.0,36.1614,36.3378,36.0928,36.279,506318.0
2023-04-26 14:00:00,37.01,37.18,36.94,37.06,540272.0,36.279,36.4457,36.2104,36.328,540272.0
2023-04-26 15:00:00,37.06,37.13,36.81,36.95,1731342.0,36.328,36.3966,36.083,36.2202,1731342.0
2023-04-27 09:30:00,36.86,36.95,36.52,36.74,868350.0,36.132,36.2202,35.7987,36.0143,868350.0
2023-04-27 10:00:00,36.74,36.98,36.67,36.91,1337882.0,36.0143,36.2496,35.9457,36.181,1337882.0
2023-04-27 11:00:00,36.91,37.13,36.84,37.13,1070440.0,36.181,36.3966,36.1124,36.3966,1070440.0
2023-04-27 12:00:00,37.13,37.2,37.03,37.09,558886.0,36.3966,36.4653,36.2986,36.3574,558886.0
2023-04-27 13:00:00,37.09,37.31,37.02,37.25,552854.0,36.3574,36.5731,36.2888,36.5143,552854.0
2023-04-27 14:00:00,37.25,37.47,37.24,37.42,732238.0,36.5143,36.7299,36.5045,36.6809,732238.0
2023-04-27 15:00:00,37.42,37.53,37.36,37.38,1797040.0,36.6809,36.7887,36.6221,36.6417,1797040.0
2023-04-28 09:30:00,37.36,37.77,37.36,37.46,562590.0,36.6221,37.024,36.6221,36.7201,562590.0
2023-04-28 10:00:00,37.44,37.65,37.42,37.49,612246.0,36.7005,36.9064,36.6809,36.7495,612246.0
2023-04-28 11:00:00,37.49,37.56,37.42,37.5,339988.0,36.7495,36.8181,36.6809,36.7593,339988.0
2023-04-28 12:00:00,37.5,37.66,37.48,37.59,327036.0,36.7593,36.9162,36.7397,36.8476,327036.0
2023-04-28 13:00:00,37.59,37.64,37.44,37.47,377756.0,36.8476,36.8966,36.7005,36.7299,377756.0
2023-04-28 14:00:00,37.47,37.55,37.43,37.46,584626.0,36.7299,36.8083,36.6907,36.7201,584626.0
2023-04-28 15:00:00,37.46,37.76,37.46,37.74,1297610.0,36.7201,37.0142,36.7201,36.9946,1297610.0
2023-05-01 09:30:00,37.74,37.97,37.7,37.96,169410.0,36.9946,37.2201,36.9554,37.2102,169410.0
2023-05-01 10:00:00,37.95,38.31,37.93,38.24,327470.0,37.2004,37.5533,37.1808,37.4847,327470.0
2023-05-01 11:00:00,38.24,38.24,38.12,38.19,239636.0,37.4847,37.4847,37.3671,37.4357,239636.0
2023-05-01 12:00:00,38.18,38.27,38.16,38.25,304666.0,37.4259,37.5141,37.4063,37.4945,304666.0
2023-05-01 13:00:00,38.26,38.3,38.19,38.22,226938.0,37.5043,37.5435,37.4357,37.4651,226938.0
2023-05-01 14:00:00,38.22,38.23,38.08,38.15,266584.0,37.4651,37.4749,37.3279,37.3965,266584.0
2023-05-01 15:00:00,38.15,38.29,38.14,38.22,973544.0,37.3965,37.5337,37.3867,37.4651,973544.0
2023-05-02 09:30:00,38.1,38.24,37.98,38.1,459360.0,37.3475,37.4847,37.2299,37.3475,459360.0
2023-05-02 10:00:00,38.1,38.11,37.37,37.44,585436.0,37.3475,37.3573,36.6319,36.7005,585436.0
2023-05-02 11:00:00,37.45,37.63,37.41,37.52,491852.0,36.7103,36.8868,36.6711,36.7789,491852.0
2023-05-02 12:00:00,37.52,37.71,37.5,37.7,324892.0,36.7789,36.9652,36.7593,36.9554,324892.0
2023-05-02 13:00:00,37.7,37.76,37.64,37.73,331232.0,36.9554,37.0142,36.8966,36.9848,331232.0
2023-05-02 14:00:00,37.73,37.75,37.58,37.72,455524.0,36.9848,37.0044,36.8378,36.975,455524.0
2023-05-02 15:00:00,37.72,37.75,37.62,37.68,952118.0,36.975,37.0044,36.877,36.9358,952118.0
2023-05-03 09:30:00,37.9,38.04,37.79,37.98,173278.0,37.1514,37.2887,37.0436,37.2299,173278.0
2023-05-03 10:00:00,37.99,37.99,37.47,37.55,575526.0,37.2397,37.2397,36.7299,36.8083,575526.0
2023-05-03 11:00:00,37.55,37.77,37.46,37.77,541152.0,36.8083,37.024,36.7201,37.024,541152.0
2023-05-03 12:00:00,37.79,37.85,37.71,37.83,222076.0,37.0436,37.1024,36.9652,37.0828,222076.0
2023-05-03 13:00:00,37.83,37.88,37.81,37.88,225928.0,37.0828,37.1318,37.0632,37.1318,225928.0
2023-05-03 14:00:00,37.87,38.0,37.65,37.88,398444.0,37.122,37.2495,36.9064,37.1318,398444.0
2023-05-03 15:00:00,37.88,37.95,37.36,37.42,1013982.0,37.1318,37.2004,36.6221,36.6809,1013982.0
2023-05-04 09:30:00,37.24,37.49,37.02,37.16,526012.0,36.5045,36.7495,36.2888,36.426,526012.0
2023-05-04 10:00:00,37.15,37.24,36.94,37.12,874262.0,36.4162,36.5045,36.2104,36.3868,874262.0
2023-05-04 11:00:00,37.12,37.37,37.1,37.28,628440.0,36.3868,36.6319,36.3672,36.5437,628440.0
2023-05-04 12:00:00,37.28,37.47,37.21,37.46,443608.0,36.5437,36.7299,36.4751,36.7201,443608.0
2023-05-04 13:00:00,37.47,37.48,37.27,37.3,260922.0,36.7299,36.7397,36.5339,36.5633,260922.0
2023-05-04 14:00:00,37.31,37.31,37.12,37.26,441602.0,36.5731,36.5731,36.3868,36.5241,441602.0
2023-05-04 15:00:00,37.26,37.38,37.2,37.28,744820.0,36.5241,36.6417,36.4653,36.5437,744820.0
2023-05-05 09:30:00,37.7,37.93,37.7,37.93,279832.0,36.9554,37.1808,36.9554,37.1808,279832.0
2023-05-05 10:00:00,37.92,37.96,37.64,37.69,424162.0,37.171,37.2102,36.8966,36.9456,424162.0
2023-05-05 11:00:00,37.69,37.74,37.58,37.62,222008.0,36.9456,36.9946,36.8378,36.877,222008.0
2023-05-05 12:00:00,37.62,37.65,37.51,37.65,253672.0,36.877,36.9064,36.7691,36.9064,253672.0
2023-05-05 13:00:00,37.66,37.72,37.62,37.69,199442.0,36.9162,36.975,36.877,36.9456,199442.0
2023-05-05 14:00:00,37.7,37.94,37.7,37.89,229508.0,36.9554,37.1906,36.9554,37.1416,229508.0
2023-05-05 15:00:00,37.9,37.93,37.77,37.88,1110636.0,37.1514,37.1808,37.024,37.1318,1110636.0
2023-05-08 09:30:00,38.03,38.18,37.78,37.82,183934.0,37.2789,37.4259,37.0338,37.073,183934.0
2023-05-08 10:00:00,37.81,37.84,37.66,37.67,211928.0,37.0632,37.0926,36.9162,36.926,211928.0
2023-05-08 11:00:00,37.67,37.79,37.63,37.76,195790.0,36.926,37.0436,36.8868,37.0142,195790.0
2023-05-08 12:00:00,37.76,37.77,37.62,37.65,127560.0,37.0142,37.024,36.877,36.9064,127560.0
2023-05-08 13:00:00,37.65,37.67,37.58,37.62,124200.0,36.9064,36.926,36.8378,36.877,124200.0
2023-05-08 14:00:00,37.62,37.73,37.49,37.69,185408.0,36.877,36.9848,36.7495,36.9456,185408.0
2023-05-08 15:00:00,37.7,37.74,37.67,37.67,509382.0,36.9554,36.9946,36.926,36.926,509382.0
2023-05-09 09:30:00,37.47,37.63,37.35,37.55,155040.0,36.7299,36.8868,36.6123,36.8083,155040.0
2023-05-09 10:00:00,37.55,37.63,37.44,37.63,216996.0,36.8083,36.8868,36.7005,36.8868,216996.0
2023-05-09 11:00:00,37.63,37.72,37.59,37.63,169338.0,36.8868,36.975,36.8476,36.8868,169338.0
2023-05-09 12:00:00,37.63,37.64,37.58,37.63,133038.0,36.8868,36.8966,36.8378,36.8868,133038.0
2023-05-09 13:00:00,37.64,37.74,37.59,37.73,185080.0,36.8966,36.9946,36.8476,36.9848,185080.0
2023-05-09 14:00:00,37.73,37.74,37.59,37.6,203128.0,36.9848,36.9946,36.8476,36.8574,203128.0
2023-05-09 15:00:00,37.6,37.67,37.59,37.6,645886.0,36.8574,36.926,36.8476,36.8574,645886.0
2023-05-10 09:30:00,38.0,38.06,37.57,37.68,288454.0,37.2495,37.3083,36.828,36.9358,288454.0
2023-05-10 10:00:00,37.68,37.79,37.54,37.68,557142.0,36.9358,37.0436,36.7985,36.9358,557142.0
2023-05-10 11:00:00,37.67,37.76,37.63,37.69,151710.0,36.926,37.0142,36.8868,36.9456,151710.0
2023-05-10 12:00:00,37.7,37.7,37.41,37.44,172540.0,36.9554,36.9554,36.6711,36.7005,172540.0
2023-05-10 13:00:00,37.43,37.43,37.23,37.41,122750.0,36.6907,36.6907,36.4947,36.6711,122750.0
2023-05-10 14:00:00,37.43,37.63,37.43,37.61,171838.0,36.6907,36.8868,36.6907,36.8672,171838.0
2023-05-10 15:00:00,37.6,37.8,37.6,37.73,875550.0,36.8574,37.0534,36.8574,36.9848,875550.0
2023-05-11 09:30:00,37.76,37.78,37.44,37.44,238566.0,37.0142,37.0338,36.7005,36.7005,238566.0
2023-05-11 10:00:00,37.45,37.59,37.41,37.52,322014.0,36.7103,36.8476,36.6711,36.7789,322014.0
2023-05-11 11:00:00,37.52,37.59,37.47,37.59,500958.0,36.7789,36.8476,36.7299,36.8476,500958.0
2023-05-11 12:00:00,37.59,37.68,37.56,37.62,315242.0,36.8476,36.9358,36.8181,36.877,315242.0
2023-05-11 13:00:00,37.63,37.63,37.4,37.5,570636.0,36.8868,36.8868,36.6613,36.7593,570636.0
2023-05-11 14:00:00,37.5,37.57,37.45,37.52,641134.0,36.7593,36.828,36.7103,36.7789,641134.0
2023-05-11 15:00:00,37.53,37.58,37.45,37.56,2288464.0,36.7887,36.8378,36.7103,36.8181,2288464.0
2023-05-12 09:30:00,37.76,37.83,37.6,37.63,275226.0,37.0142,37.0828,36.8574,36.8868,275226.0
2023-05-12 10:00:00,37.65,37.66,37.4,37.44,386526.0,36.9064,36.9162,36.6613,36.7005,386526.0
2023-05-12 11:00:00,37.46,37.49,37.31,37.42,633436.0,36.7201,36.7495,36.5731,36.6809,633436.0
2023-05-12 12:00:00,37.42,37.42,37.27,37.3,628318.0,36.6809,36.6809,36.5339,36.5633,628318.0
2023-05-12 13:00:00,37.3,37.37,37.27,37.32,793342.0,36.5633,36.6319,36.5339,36.5829,793342.0
2023-05-12 14:00:00,37.31,37.36,37.21,37.26,335328.0,36.5731,36.6221,36.4751,36.5241,335328.0
2023-05-12 15:00:00,37.26,37.56,37.25,37.56,1877676.0,36.5241,36.8181,36.5143,36.8181,1877676.0
2023-05-15 09:30:00,37.64,37.66,37.22,37.25,344152.0,36.8966,36.9162,36.4849,36.5143,344152.0
2023-05-15 10:00:00,37.26,37.47,37.26,37.39,3198724.0,36.5241,36.7299,36.5241,36.6515,3198724.0
2023-05-15 11:00:00,37.38,37.63,37.38,37.57,344536.0,36.6417,36.8868,36.6417,36.828,344536.0
2023-05-15 12:00:00,37.57,37.74,37.54,37.74,208398.0,36.828,36.9946,36.7985,36.9946,208398.0
2023-05-15 13:00:00,37.74,37.84,37.65,37.77,187410.0,36.9946,37.0926,36.9064,37.024,187410.0
2023-05-15 14:00:00,37.77,37.86,37.72,37.79,187556.0,37.024,37.1122,36.975,37.0436,187556.0
2023-05-15 15:00:00,37.79,37.9,37.78,37.88,738764.0,37.0436,37.1514,37.0338,37.1318,738764.0
2023-05-16 09:30:00,37.67,37.8,37.44,37.47,113486.0,36.926,37.0534,36.7005,36.7299,113486.0
2023-05-16 10:00:00,37.47,37.56,37.35,37.5,422568.0,36.7299,36.8181,36.6123,36.7593,422568.0
2023-05-16 11:00:00,37.49,37.56,37.38,37.53,337680.0,36.7495,36.8181,36.6417,36.7887,337680.0
2023-05-16 12:00:00,37.53,37.66,37.47,37.63,293620.0,36.7887,36.9162,36.7299,36.8868,293620.0
2023-05-16 13:00:00,37.63,37.64,37.35,37.42,311460.0,36.8868,36.8966,36.6123,36.6809,311460.0
2023-05-16 14:00:00,37.42,37.48,37.37,37.47,236602.0,36.6809,36.7397,36.6319,36.7299,236602.0
2023-05-16 15:00:00,37.47,37.49,37.37,37.37,909922.0,36.7299,36.7495,36.6319,36.6319,909922.0
2023-05-17 09:30:00,37.62,37.73,37.27,37.29,292124.0,36.877,36.9848,36.5339,36.5535,292124.0
2023-05-17 10:00:00,37.28,37.42,37.22,37.41,416440.0,36.5437,36.6809,36.4849,36.6711,416440.0
2023-05-17 11:00:00,37.41,37.53,37.36,37.51,305246.0,36.6711,36.7887,36.6221,36.7691,305246.0
2023-05-17 12:00:00,37.51,37.66,37.43,37.66,403596.0,36.7691,36.9162,36.6907,36.9162,403596.0
2023-05-17 13:00:00,37.66,37.77,37.66,37.77,417518.0,36.9162,37.024,36.9162,37.024,417518.0
2023-05-17 14:00:00,37.77,37.77,37.6,37.65,488558.0,37.024,37.024,36.8574,36.9064,488558.0
2023-05-17 15:00:00,37.66,37.82,37.63,37.74,1320896.0,36.9162,37.073,36.8868,36.9946,1320896.0
2023-05-18 09:30:00,37.72,37.82,37.63,37.79,366500.0,36.975,37.073,36.8868,37.0436,366500.0
2023-05-18 10:00:00,37.79,38.05,37.77,38.02,355202.0,37.0436,37.2985,37.024,37.2691,355202.0
2023-05-18 11:00:00,38.04,38.17,38.0,38.07,403262.0,37.2887,37.4161,37.2495,37.3181,403262.0
2023-05-18 12:00:00,38.07,38.07,37.82,37.94,255094.0,37.3181,37.3181,37.073,37.1906,255094.0
2023-05-18 13:00:00,37.94,37.99,37.79,37.82,767644.0,37.1906,37.2397,37.0436,37.073,767644.0
2023-05-18 14:00:00,37.82,37.94,37.78,37.89,270548.0,37.073,37.1906,37.0338,37.1416,270548.0
2023-05-18 15:00:00,37.89,38.15,37.86,38.08,1199260.0,37.1416,37.3965,37.1122,37.3279,1199260.0
2023-05-19 09:30:00,38.02,38.13,37.85,38.13,675408.0,37.2691,37.3769,37.1024,37.3769,675408.0
2023-05-19 10:00:00,38.13,38.18,38.01,38.18,442442.0,37.3769,37.4259,37.2593,37.4259,442442.0
2023-05-19 11:00:00,38.18,38.2,37.84,38.01,407504.0,37.4259,37.4455,37.0926,37.2593,407504.0
2023-05-19 12:00:00,38.01,38.04,37.85,37.99,199270.0,37.2593,37.2887,37.1024,37.2397,199270.0
2023-05-19 13:00:00,37.98,38.01,37.88,37.9,232562.0,37.2299,37.2593,37.1318,37.1514,232562.0
2023-05-19 14:00:00,37.9,37.98,37.85,37.97,200750.0,37.1514,37.2299,37.1024,37.2201,200750.0
2023-05-19 15:00:00,37.97,37.99,37.87,37.9,715376.0,37.2201,37.2397,37.122,37.1514,715376.0
2023-05-22 09:30:00,37.87,38.21,37.67,37.95,239088.0,37.122,37.4553,36.926,37.2004,239088.0
2023-05-22 10:00:00,37.95,38.01,37.77,37.9,286826.0,37.2004,37.2593,37.024,37.1514,286826.0
2023-05-22 11:00:00,37.91,38.04,37.89,38.03,163894.0,37.1612,37.2887,37.1416,37.2789,163894.0
2023-05-22 12:00:00,38.04,38.08,37.97,38.08,203528.0,37.2887,37.3279,37.2201,37.3279,203528.0
2023-05-22 13:00:00,38.08,38.15,38.01,38.1,189718.0,37.3279,37.3965,37.2593,37.3475,189718.0
2023-05-22 14:00:00,38.11,38.3,38.08,38.21,190328.0,37.3573,37.5435,37.3279,37.4553,190328.0
2023-05-22 15:00:00,38.21,38.23,38.1,38.15,522454.0,37.4553,37.4749,37.3475,37.3965,522454.0
2023-05-23 09:30:00,37.81,37.97,37.81,37.9,219134.0,37.0632,37.2201,37.0632,37.1514,219134.0
2023-05-23 10:00:00,37.91,37.95,37.65,37.69,297736.0,37.1612,37.2004,36.9064,36.9456,297736.0
2023-05-23 11:00:00,37.68,37.77,37.66,37.66,273966.0,36.9358,37.024,36.9162,36.9162,273966.0
2023-05-23 12:00:00,37.67,37.68,37.46,37.46,203828.0,36.926,36.9358,36.7201,36.7201,203828.0
2023-05-23 13:00:00,37.46,37.63,37.42,37.56,353682.0,36.7201,36.8868,36.6809,36.8181,353682.0
2023-05-23 14:00:00,37.57,37.62,37.35,37.47,209038.0,36.828,36.877,36.6123,36.7299,209038.0
2023-05-23 15:00:00,37.47,37.52,37.33,37.33,901254.0,36.7299,36.7789,36.5927,36.5927,901254.0
2023-05-24 09:30:00,37.07,37.13,36.66,36.77,836422.0,36.3378,36.3966,35.9359,36.0438,836422.0
2023-05-24 10:00:00,36.79,36.83,36.69,36.76,1206106.0,36.0634,36.1026,35.9653,36.0339,1206106.0
2023-05-24 11:00:00,36.75,36.9,36.66,36.77,498864.0,36.0241,36.1712,35.9359,36.0438,498864.0
2023-05-24 12:00:00,36.77,36.79,36.55,36.69,396134.0,36.0438,36.0634,35.8281,35.9653,396134.0
2023-05-24 13:00:00,36.68,36.69,36.56,36.6,403120.0,35.9555,35.9653,35.8379,35.8771,403120.0
2023-05-24 14:00:00,36.6,36.63,36.41,36.42,426600.0,35.8771,35.9065,35.6909,35.7007,426600.0
2023-05-24 15:00:00,36.42,36.64,36.38,36.49,2736064.0,35.7007,35.9163,35.6615,35.7693,2736064.0
2023-05-25 09:30:00,36.91,36.95,36.68,36.77,1324582.0,36.181,36.2202,35.9555,36.0438,1324582.0
2023-05-25 10:00:00,36.76,36.9,36.65,36.88,1907984.0,36.0339,36.1712,35.9261,36.1516,1907984.0
2023-05-25 11:00:00,36.88,36.96,36.72,36.82,1960342.0,36.1516,36.23,35.9947,36.0928,1960342.0
2023-05-25 12:00:00,36.82,36.93,36.78,36.85,1093290.0,36.0928,36.2006,36.0536,36.1222,1093290.0
2023-05-25 13:00:00,36.85,36.99,36.8,36.96,2315236.0,36.1222,36.2594,36.0732,36.23,2315236.0
2023-05-25 14:00:00,36.96,37.08,36.93,36.99,998476.0,36.23,36.3476,36.2006,36.2594,998476.0
2023-05-25 15:00:00,36.99,37.14,36.9,36.99,5699248.0,36.2594,36.4064,36.1712,36.2594,5699248.0
2023-05-26 09:30:00,37.24,37.68,37.24,37.49,813764.0,36.5045,36.9358,36.5045,36.7495,813764.0
2023-05-26 10:00:00,37.49,38.04,37.39,38.01,3865238.0,36.7495,37.2887,36.6515,37.2593,3865238.0
2023-05-26 11:00:00,38.0,38.05,37.86,37.88,792646.0,37.2495,37.2985,37.1122,37.1318,792646.0
2023-05-26 12:00:00,37.88,38.13,37.85,38.06,625206.0,37.1318,37.3769,37.1024,37.3083,625206.0
2023-05-26 13:00:00,38.06,38.1,38.0,38.1,647572.0,37.3083,37.3475,37.2495,37.3475,647572.0
2023-05-26 14:00:00,38.1,38.32,38.04,38.28,650420.0,37.3475,37.5631,37.2887,37.5239,650420.0
2023-05-26 15:00:00,38.28,38.46,38.28,38.31,1847816.0,37.5239,37.7004,37.5239,37.5533,1847816.0
2023-05-30 09:30:00,38.64,38.73,38.44,38.55,376854.0,37.8768,37.965,37.6808,37.7886,376854.0
2023-05-30 10:00:00,38.54,38.79,38.46,38.65,786894.0,37.7788,38.0239,37.7004,37.8866,786894.0
2023-05-30 11:00:00,38.65,38.65,38.35,38.57,555848.0,37.8866,37.8866,37.5925,37.8082,555848.0
2023-05-30 12:00:00,38.58,38.62,38.42,38.44,343174.0,37.818,37.8572,37.6612,37.6808,343174.0
2023-05-30 13:00:00,38.45,38.45,38.31,38.37,649638.0,37.6906,37.6906,37.5533,37.6121,649638.0
2023-05-30 14:00:00,38.37,38.58,38.34,38.52,650920.0,37.6121,37.818,37.5827,37.7592,650920.0
2023-05-30 15:00:00,38.52,38.61,38.36,38.38,1368826.0,37.7592,37.8474,37.6023,37.622,1368826.0
2023-05-31 09:30:00,38.09,38.31,37.96,38.02,289758.0,37.3377,37.5533,37.2102,37.2691,289758.0
2023-05-31 10:00:00,38.02,38.04,37.56,37.61,450042.0,37.2691,37.2887,36.8181,36.8672,450042.0
2023-05-31 11:00:00,37.61,37.71,37.58,37.67,276988.0,36.8672,36.9652,36.8378,36.926,276988.0
2023-05-31 12:00:00,37.67,37.77,37.58,37.67,362936.0,36.926,37.024,36.8378,36.926,362936.0
2023-05-31 13:00:00,37.67,37.81,37.6,37.77,286404.0,36.926,37.0632,36.8574,37.024,286404.0
2023-05-31 14:00:00,37.77,37.9,37.76,37.85,342616.0,37.024,37.1514,37.0142,37.1024,342616.0
2023-05-31 15:00:00,37.85,37.86,37.71,37.74,1295402.0,37.1024,37.1122,36.9652,36.9946,1295402.0
2023-06-01 09:30:00,37.79,37.85,37.24,37.45,360360.0,37.0436,37.1024,36.5045,36.7103,360360.0
2023-06-01 10:00:00,37.46,37.65,37.38,37.48,498540.0,36.7201,36.9064,36.6417,36.7397,498540.0
2023-06-01 11:00:00,37.48,37.64,37.46,37.57,340134.0,36.7397,36.8966,36.7201,36.828,340134.0
2023-06-01 12:00:00,37.57,37.79,37.57,37.79,310570.0,36.828,37.0436,36.828,37.0436,310570.0
2023-06-01 13:00:00,37.79,37.96,37.74,37.86,779596.0,37.0436,37.2102,36.9946,37.1122,779596.0
2023-06-01 14:00:00,37.86,37.9,37.81,37.85,540196.0,37.1122,37.1514,37.0632,37.1024,540196.0
2023-06-01 15:00:00,37.85,37.93,37.77,37.92,1522526.0,37.1024,37.1808,37.024,37.171,1522526.0
2023-06-02 09:30:00,38.24,38.37,38.21,38.23,202042.0,37.4847,37.6121,37.4553,37.4749,202042.0
2023-06-02 10:00:00,38.23,38.48,38.14,38.46,177004.0,37.4749,37.72,37.3867,37.7004,177004.0
2023-06-02 11:00:00,38.46,38.67,38.46,38.52,277932.0,37.7004,37.9062,37.7004,37.7592,277932.0
2023-06-02 12:00:00,38.53,38.74,38.5,38.68,284750.0,37.769,37.9748,37.7396,37.916,284750.0
2023-06-02 13:00:00,38.68,38.74,38.62,38.74,263404.0,37.916,37.9748,37.8572,37.9748,263404.0
2023-06-02 14:00:00,38.74,38.87,38.7,38.87,527972.0,37.9748,38.1023,37.9356,38.1023,527972.0
2023-06-02 15:00:00,38.87,38.93,38.75,38.79,702764.0,38.1023,38.1611,37.9846,38.0239,702764.0
2023-06-05 09:30:00,38.81,38.93,38.5,38.52,197518.0,38.0435,38.1611,37.7396,37.7592,197518.0
2023-06-05 10:00:00,38.52,38.58,38.34,38.5,308294.0,37.7592,37.818,37.5827,37.7396,308294.0
2023-06-05 11:00:00,38.49,38.62,38.44,38.61,153532.0,37.7298,37.8572,37.6808,37.8474,153532.0
2023-06-05 12:00:00,38.61,38.67,38.56,38.63,129280.0,37.8474,37.9062,37.7984,37.867,129280.0
2023-06-05 13:00:00,38.63,38.64,38.45,38.48,133222.0,37.867,37.8768,37.6906,37.72,133222.0
2023-06-05 14:00:00,38.48,38.48,38.25,38.36,229202.0,37.72,37.72,37.4945,37.6023,229202.0
2023-06-05 15:00:00,38.37,38.55,38.32,38.35,1173252.0,37.6121,37.7886,37.5631,37.5925,1173252.0
2023-06-06 09:30:00,38.41,38.7,38.31,38.57,364118.0,37.6514,37.9356,37.5533,37.8082,364118.0
2023-06-06 10:00:00,38.57,38.69,38.52,38.63,263184.0,37.8082,37.9258,37.7592,37.867,263184.0
2023-06-06 11:00:00,38.64,38.82,38.62,38.73,203672.0,37.8768,38.0533,37.8572,37.965,203672.0
2023-06-06 12:00:00,38.73,38.77,38.53,38.54,348998.0,37.965,38.0042,37.769,37.7788,348998.0
2023-06-06 13:00:00,38.54,38.59,38.34,38.36,458346.0,37.7788,37.8278,37.5827,37.6023,458346.0
2023-06-06 14:00:00,38.35,38.68,38.32,38.65,537636.0,37.5925,37.916,37.5631,37.8866,537636.0
2023-06-06 15:00:00,38.66,38.81,38.65,38.76,858852.0,37.8964,38.0435,37.8866,37.9944,858852.0
2023-06-07 09:30:00,38.86,39.21,38.77,39.2,206226.0,38.0925,38.4356,38.0042,38.4258,206226.0
2023-06-07 10:00:00,39.2,39.25,39.07,39.22,279616.0,38.4258,38.4748,38.2983,38.4454,279616.0
2023-06-07 11:00:00,39.22,39.32,39.17,39.2,167494.0,38.4454,38.5434,38.3963,38.4258,167494.0
2023-06-07 12:00:00,39.21,39.23,39.1,39.13,208030.0,38.4356,38.4552,38.3277,38.3571,208030.0
2023-06-07 13:00:00,39.13,39.2,39.02,39.19,280398.0,38.3571,38.4258,38.2493,38.416,280398.0
2023-06-07 14:00:00,39.19,39.29,39.16,39.27,366220.0,38.416,38.514,38.3865,38.4944,366220.0
2023-06-07 15:00:00,39.28,39.45,39.21,39.38,1181344.0,38.5042,38.6708,38.4356,38.6022,1181344.0
2023-06-08 09:30:00,39.45,39.52,39.09,39.21,185584.0,38.6708,38.7394,38.3179,38.4356,185584.0
2023-06-08 10:00:00,39.21,39.29,39.11,39.19,174444.0,38.4356,38.514,38.3375,38.416,174444.0
2023-06-08 11:00:00,39.18,39.29,39.13,39.26,183736.0,38.4062,38.514,38.3571,38.4846,183736.0
2023-06-08 12:00:00,39.26,39.42,39.24,39.34,210026.0,38.4846,38.6414,38.465,38.563,210026.0
2023-06-08 13:00:00,39.34,39.37,39.24,39.29,141436.0,38.563,38.5924,38.465,38.514,141436.0
2023-06-08 14:00:00,39.31,39.48,39.3,39.44,263504.0,38.5336,38.7002,38.5238,38.661,263504.0
2023-06-08 15:00:00,39.45,39.52,39.4,39.42,720104.0,38.6708,38.7394,38.6218,38.6414,720104.0
2023-06-09 09:30:00,39.61,39.7,39.42,39.44,195650.0,38.8277,38.9159,38.6414,38.661,195650.0
2023-06-09 10:00:00,39.44,39.51,39.26,39.32,276002.0,38.661,38.7296,38.4846,38.5434,276002.0
2023-06-09 11:00:00,39.32,39.33,39.04,39.12,179324.0,38.5434,38.5532,38.2689,38.3473,179324.0
2023-06-09 12:00:00,39.12,39.17,39.06,39.09,133828.0,38.3473,38.3963,38.2885,38.3179,133828.0
2023-06-09 13:00:00,39.09,39.13,39.02,39.07,187534.0,38.3179,38.3571,38.2493,38.2983,187534.0
2023-06-09 14:00:00,39.07,39.13,39.05,39.1,186184.0,38.2983,38.3571,38.2787,38.3277,186184.0
2023-06-09 15:00:00,39.1,39.17,39.06,39.12,586694.0,38.3277,38.3963,38.2885,38.3473,586694.0
2023-06-12 09:30:00,39.22,39.52,39.18,39.52,177934.0,38.4454,38.7394,38.4062,38.7394,177934.0
2023-06-12 10:00:00,39.53,39.6,39.44,39.58,216956.0,38.7492,38.8179,38.661,38.7983,216956.0
2023-06-12 11:00:00,39.58,39.67,39.52,39.67,260100.0,38.7983,38.8865,38.7394,38.8865,260100.0
2023-06-12 12:00:00,39.66,39.76,39.63,39.71,115394.0,38.8767,38.9747,38.8473,38.9257,115394.0
2023-06-12 13:00:00,39.71,39.8,39.7,39.77,115198.0,38.9257,39.0139,38.9159,38.9845,115198.0
2023-06-12 14:00:00,39.77,39.79,39.71,39.74,124714.0,38.9845,39.0041,38.9257,38.9551,124714.0
2023-06-12 15:00:00,39.74,39.88,39.74,39.81,464992.0,38.9551,39.0923,38.9551,39.0237,464992.0
2023-06-13 09:30:00,39.96,40.07,39.69,39.98,533284.0,39.1707,39.2786,38.9061,39.1904,533284.0
2023-06-13 10:00:00,39.98,40.17,39.94,40.1,380054.0,39.1904,39.3766,39.1511,39.308,380054.0
2023-06-13 11:00:00,40.1,40.14,39.92,39.94,534142.0,39.308,39.3472,39.1315,39.1511,534142.0
2023-06-13 12:00:00,39.94,40.19,39.9,40.18,156526.0,39.1511,39.3962,39.1119,39.3864,156526.0
2023-06-13 13:00:00,40.19,40.26,40.12,40.22,198844.0,39.3962,39.4648,39.3276,39.4256,198844.0
2023-06-13 14:00:00,40.23,40.27,40.16,40.27,246332.0,39.4354,39.4746,39.3668,39.4746,246332.0
2023-06-13 15:00:00,40.28,40.44,40.28,40.42,1259486.0,39.4844,39.6413,39.4844,39.6217,1259486.0
2023-06-14 09:30:00,40.37,40.7,40.33,40.52,343864.0,39.5726,39.8961,39.5334,39.7197,343864.0
2023-06-14 10:00:00,40.54,40.6,40.42,40.5,511506.0,39.7393,39.7981,39.6217,39.7001,511506.0
2023-06-14 11:00:00,40.51,40.73,40.51,40.64,261262.0,39.7099,39.9255,39.7099,39.8373,261262.0
2023-06-14 12:00:00,40.63,40.65,40.55,40.63,344070.0,39.8275,39.8471,39.7491,39.8275,344070.0
2023-06-14 13:00:00,40.63,40.63,40.49,40.49,173908.0,39.8275,39.8275,39.6903,39.6903,173908.0
2023-06-14 14:00:00,40.46,40.49,40.1,40.37,395082.0,39.6609,39.6903,39.308,39.5726,395082.0
2023-06-14 15:00:00,40.38,40.55,40.23,40.39,818406.0,39.5825,39.7491,39.4354,39.5923,818406.0
2023-06-15 09:30:00,40.31,40.63,40.31,40.61,196616.0,39.5138,39.8275,39.5138,39.8079,196616.0
2023-06-15 10:00:00,40.63,40.88,40.61,40.85,549308.0,39.8275,40.0726,39.8079,40.0432,549308.0
2023-06-15 11:00:00,40.86,40.99,40.79,40.95,259470.0,40.053,40.1804,39.9844,40.1412,259470.0
2023-06-15 12:00:00,40.94,40.95,40.82,40.88,301194.0,40.1314,40.1412,40.0138,40.0726,301194.0
2023-06-15 13:00:00,40.88,40.98,40.76,40.95,175468.0,40.0726,40.1706,39.9549,40.1412,175468.0
2023-06-15 14:00:00,40.96,41.19,40.9,41.16,472730.0,40.151,40.3765,40.0922,40.347,472730.0
2023-06-15 15:00:00,41.17,41.19,40.9,40.94,627378.0,40.3568,40.3765,40.0922,40.1314,627378.0
2023-06-16 09:30:00,41.26,41.32,40.98,41.01,1365950.0,40.5485,40.6074,40.2733,40.3028,1365950.0
2023-06-16 10:00:00,41.02,41.27,41.02,41.13,240354.0,40.3126,40.5583,40.3126,40.4207,240354.0
2023-06-16 11:00:00,41.13,41.13,40.9,40.99,225428.0,40.4207,40.4207,40.1947,40.2831,225428.0
2023-06-16 12:00:00,41.0,41.13,40.97,41.09,178522.0,40.2929,40.4207,40.2635,40.3814,178522.0
2023-06-16 13:00:00,41.1,41.1,41.01,41.08,122916.0,40.3912,40.3912,40.3028,40.3716,122916.0
2023-06-16 14:00:00,41.09,41.16,41.02,41.1,244374.0,40.3814,40.4502,40.3126,40.3912,244374.0
2023-06-16 15:00:00,41.1,41.21,41.04,41.09,897062.0,40.3912,40.4993,40.3323,40.3814,897062.0
2023-06-20 09:30:00,40.66,40.69,40.34,40.57,417708.0,39.9588,39.9883,39.6443,39.8704,417708.0
2023-06-20 10:00:00,40.56,40.58,40.32,40.35,391118.0,39.8605,39.8802,39.6247,39.6542,391118.0
2023-06-20 11:00:00,40.36,40.46,40.31,40.38,279016.0,39.664,39.7623,39.6148,39.6836,279016.0
2023-06-20 12:00:00,40.38,40.52,40.36,40.52,324630.0,39.6836,39.8212,39.664,39.8212,324630.0
2023-06-20 13:00:00,40.52,40.58,40.43,40.45,222534.0,39.8212,39.8802,39.7328,39.7524,222534.0
2023-06-20 14:00:00,40.44,40.5,40.42,40.44,304616.0,39.7426,39.8016,39.7229,39.7426,304616.0
2023-06-20 15:00:00,40.45,40.55,40.45,40.52,918318.0,39.7524,39.8507,39.7524,39.8212,918318.0
2023-06-21 09:30:00,40.34,40.54,40.29,40.52,220994.0,39.6443,39.8409,39.5952,39.8212,220994.0
2023-06-21 10:00:00,40.52,40.65,40.42,40.59,301924.0,39.8212,39.949,39.7229,39.89,301924.0
2023-06-21 11:00:00,40.6,40.66,40.48,40.59,210380.0,39.8998,39.9588,39.7819,39.89,210380.0
2023-06-21 12:00:00,40.6,40.68,40.5,40.53,154074.0,39.8998,39.9785,39.8016,39.831,154074.0
2023-06-21 13:00:00,40.52,40.6,40.49,40.58,138770.0,39.8212,39.8998,39.7917,39.8802,138770.0
2023-06-21 14:00:00,40.58,40.74,40.55,40.71,182272.0,39.8802,40.0374,39.8507,40.0079,182272.0
2023-06-21 15:00:00,40.72,40.76,40.64,40.7,892136.0,40.0178,40.0571,39.9392,39.9981,892136.0
2023-06-22 09:30:00,40.73,40.73,40.36,40.51,194056.0,40.0276,40.0276,39.664,39.8114,194056.0
2023-06-22 10:00:00,40.49,40.6,40.38,40.41,338502.0,39.7917,39.8998,39.6836,39.7131,338502.0
2023-06-22 11:00:00,40.42,40.6,40.34,40.6,230968.0,39.7229,39.8998,39.6443,39.8998,230968.0
2023-06-22 12:00:00,40.59,40.59,40.48,40.53,134468.0,39.89,39.89,39.7819,39.831,134468.0
2023-06-22 13:00:00,40.53,40.53,40.4,40.5,136944.0,39.831,39.831,39.7033,39.8016,136944.0
2023-06-22 14:00:00,40.51,40.6,40.47,40.59,145960.0,39.8114,39.8998,39.7721,39.89,145960.0
2023-06-22 15:00:00,40.6,40.63,40.48,40.52,688220.0,39.8998,39.9293,39.7819,39.8212,688220.0
2023-06-23 09:30:00,40.1,40.56,39.99,40.38,407388.0,39.4085,39.8605,39.3004,39.6836,407388.0
2023-06-23 10:00:00,40.37,40.41,40.08,40.15,349112.0,39.6738,39.7131,39.3888,39.4576,349112.0
2023-06-23 11:00:00,40.14,40.19,40.04,40.09,389674.0,39.4478,39.4969,39.3495,39.3986,389674.0
2023-06-23 12:00:00,40.09,40.16,40.05,40.14,179668.0,39.3986,39.4674,39.3593,39.4478,179668.0
2023-06-23 13:00:00,40.15,40.16,40.03,40.06,249432.0,39.4576,39.4674,39.3397,39.3692,249432.0
2023-06-23 14:00:00,40.07,40.07,39.92,39.96,309964.0,39.379,39.379,39.2316,39.2709,309964.0
2023-06-23 15:00:00,39.94,40.21,39.89,40.1,679116.0,39.2512,39.5166,39.2021,39.4085,679116.0
2023-06-26 09:30:00,40.32,40.44,40.15,40.35,231008.0,39.6247,39.7426,39.4576,39.6542,231008.0
2023-06-26 10:00:00,40.35,40.53,40.28,40.53,171396.0,39.6542,39.831,39.5854,39.831,171396.0
2023-06-26 11:00:00,40.54,40.54,40.39,40.52,207610.0,39.8409,39.8409,39.6935,39.8212,207610.0
2023-06-26 12:00:00,40.52,40.55,40.38,40.49,134868.0,39.8212,39.8507,39.6836,39.7917,134868.0
2023-06-26 13:00:00,40.5,40.55,40.44,40.49,127362.0,39.8016,39.8507,39.7426,39.7917,127362.0
2023-06-26 14:00:00,40.5,40.52,40.41,40.49,108224.0,39.8016,39.8212,39.7131,39.7917,108224.0
2023-06-26 15:00:00,40.49,40.55,40.26,40.27,574890.0,39.7917,39.8507,39.5657,39.5755,574890.0
2023-06-27 09:30:00,40.41,40.52,40.3,40.51,215980.0,39.7131,39.8212,39.605,39.8114,215980.0
2023-06-27 10:00:00,40.51,40.73,40.49,40.71,398806.0,39.8114,40.0276,39.7917,40.0079,398806.0
2023-06-27 11:00:00,40.71,40.86,40.63,40.85,286564.0,40.0079,40.1554,39.9293,40.1455,286564.0
2023-06-27 12:00:00,40.84,40.98,40.8,40.94,241988.0,40.1357,40.2733,40.0964,40.234,241988.0
2023-06-27 13:00:00,40.94,41.15,40.88,41.09,263438.0,40.234,40.4404,40.175,40.3814,263438.0
2023-06-27 14:00:00,41.1,41.16,41.08,41.1,181238.0,40.3912,40.4502,40.3716,40.3912,181238.0
2023-06-27 15:00:00,41.11,41.23,41.1,41.1,701514.0,40.401,40.519,40.3912,40.3912,701514.0
2023-06-28 09:30:00,41.08,41.15,40.92,41.05,184792.0,40.3716,40.4404,40.2143,40.3421,184792.0
2023-06-28 10:00:00,41.05,41.29,41.05,41.11,293454.0,40.3421,40.5779,40.3421,40.401,293454.0
2023-06-28 11:00:00,41.11,41.23,41.07,41.22,235560.0,40.401,40.519,40.3617,40.5091,235560.0
2023-06-28 12:00:00,41.21,41.34,41.16,41.22,212282.0,40.4993,40.6271,40.4502,40.5091,212282.0
2023-06-28 13:00:00,41.23,41.29,41.15,41.19,152746.0,40.519,40.5779,40.4404,40.4797,152746.0
2023-06-28 14:00:00,41.19,41.24,41.14,41.17,298982.0,40.4797,40.5288,40.4305,40.46,298982.0
2023-06-28 15:00:00,41.18,41.27,41.1,41.26,662064.0,40.4698,40.5583,40.3912,40.5485,662064.0
2023-06-29 09:30:00,41.31,41.51,41.26,41.49,321434.0,40.5976,40.7941,40.5485,40.7745,321434.0
2023-06-29 10:00:00,41.5,41.65,41.48,41.57,466306.0,40.7843,40.9317,40.7647,40.8531,466306.0
2023-06-29 11:00:00,41.56,41.71,41.51,41.58,512388.0,40.8433,40.9907,40.7941,40.8629,512388.0
2023-06-29 12:00:00,41.59,41.72,41.52,41.62,160888.0,40.8728,41.0005,40.804,40.9023,160888.0
2023-06-29 13:00:00,41.62,41.63,41.48,41.49,236838.0,40.9023,40.9121,40.7647,40.7745,236838.0
2023-06-29 14:00:00,41.49,41.6,41.45,41.6,257720.0,40.7745,40.8826,40.7352,40.8826,257720.0
2023-06-29 15:00:00,41.6,41.75,41.6,41.73,692520.0,40.8826,41.03,40.8826,41.0104,692520.0
2023-06-30 09:30:00,42.06,42.25,41.93,42.04,430326.0,41.3347,41.5214,41.2069,41.315,430326.0
2023-06-30 10:00:00,42.05,42.27,41.99,42.26,317158.0,41.3248,41.541,41.2659,41.5312,317158.0
2023-06-30 11:00:00,42.26,42.38,42.23,42.31,384598.0,41.5312,41.6491,41.5017,41.5804,384598.0
2023-06-30 12:00:00,42.3,42.45,42.29,42.44,224598.0,41.5705,41.7179,41.5607,41.7081,224598.0
2023-06-30 13:00:00,42.44,42.5,42.41,42.48,235938.0,41.7081,41.7671,41.6786,41.7474,235938.0
2023-06-30 14:00:00,42.48,42.6,42.47,42.54,417316.0,41.7474,41.8654,41.7376,41.8064,417316.0
2023-06-30 15:00:00,42.56,42.6,42.47,42.47,941818.0,41.826,41.8654,41.7376,41.7376,941818.0
2023-07-03 09:30:00,42.26,42.38,42.04,42.3,247448.0,41.5312,41.6491,41.315,41.5705,247448.0
2023-07-03 10:00:00,42.32,42.32,42.12,42.14,326266.0,41.5902,41.5902,41.3936,41.4133,326266.0
2023-07-03 11:00:00,42.14,42.2,42.03,42.13,311124.0,41.4133,41.4722,41.3052,41.4035,311124.0
2023-07-03 12:00:00,42.13,42.21,42.04,42.04,662118.0,41.4035,41.4821,41.315,41.315,662118.0
2023-07-05 09:30:00,41.68,41.92,41.52,41.88,192850.0,40.9612,41.1971,40.804,41.1578,192850.0
2023-07-05 10:00:00,41.88,42.07,41.86,42.04,366990.0,41.1578,41.3445,41.1381,41.315,366990.0
2023-07-05 11:00:00,42.04,42.1,41.98,42.05,266112.0,41.315,41.374,41.256,41.3248,266112.0
2023-07-05 12:00:00,42.04,42.08,41.92,41.95,168972.0,41.315,41.3543,41.1971,41.2266,168972.0
2023-07-05 13:00:00,41.95,41.95,41.85,41.92,180564.0,41.2266,41.2266,41.1283,41.1971,180564.0
2023-07-05 14:00:00,41.92,41.97,41.84,41.97,225536.0,41.1971,41.2462,41.1185,41.2462,225536.0
2023-07-05 15:00:00,41.96,42.05,41.93,41.93,470752.0,41.2364,41.3248,41.2069,41.2069,470752.0
2023-07-06 09:30:00,41.49,41.75,41.49,41.63,206698.0,40.7745,41.03,40.7745,40.9121,206698.0
2023-07-06 10:00:00,41.66,41.69,41.46,41.49,236926.0,40.9416,40.971,40.745,40.7745,236926.0
2023-07-06 11:00:00,41.49,41.67,41.46,41.65,249872.0,40.7745,40.9514,40.745,40.9317,249872.0
2023-07-06 12:00:00,41.66,41.68,41.56,41.66,131648.0,40.9416,40.9612,40.8433,40.9416,131648.0
2023-07-06 13:00:00,41.67,41.74,41.6,41.67,236548.0,40.9514,41.0202,40.8826,40.9514,236548.0
2023-07-06 14:00:00,41.68,41.75,41.62,41.75,150168.0,40.9612,41.03,40.9023,41.03,150168.0
2023-07-06 15:00:00,41.76,41.88,41.72,41.85,641962.0,41.0398,41.1578,41.0005,41.1283,641962.0
2023-07-07 09:30:00,41.76,42.03,41.76,42.02,171544.0,41.0398,41.3052,41.0398,41.2954,171544.0
2023-07-07 10:00:00,42.02,42.07,41.85,41.99,242132.0,41.2954,41.3445,41.1283,41.2659,242132.0
2023-07-07 11:00:00,41.98,42.01,41.92,41.99,175432.0,41.256,41.2855,41.1971,41.2659,175432.0
2023-07-07 12:00:00,41.99,42.18,41.97,42.15,215356.0,41.2659,41.4526,41.2462,41.4231,215356.0
2023-07-07 13:00:00,42.16,42.2,42.1,42.13,181200.0,41.4329,41.4722,41.374,41.4035,181200.0
2023-07-07 14:00:00,42.13,42.19,42.04,42.06,135224.0,41.4035,41.4624,41.315,41.3347,135224.0
2023-07-07 15:00:00,42.06,42.09,41.78,41.81,484006.0,41.3347,41.3641,41.0595,41.089,484006.0
2023-07-10 09:30:00,41.81,42.32,41.53,42.32,145462.0,41.089,41.5902,40.8138,41.5902,145462.0
2023-07-10 10:00:00,42.31,42.33,42.17,42.25,258596.0,41.5804,41.6,41.4428,41.5214,258596.0
2023-07-10 11:00:00,42.26,42.37,42.19,42.31,352474.0,41.5312,41.6393,41.4624,41.5804,352474.0
2023-07-10 12:00:00,42.31,42.4,42.25,42.34,164948.0,41.5804,41.6688,41.5214,41.6098,164948.0
2023-07-10 13:00:00,42.33,42.34,42.26,42.32,140398.0,41.6,41.6098,41.5312,41.5902,140398.0
2023-07-10 14:00:00,42.32,42.34,42.26,42.29,193188.0,41.5902,41.6098,41.5312,41.5607,193188.0
2023-07-10 15:00:00,42.29,42.46,42.27,42.46,966104.0,41.5607,41.7278,41.541,41.7278,966104.0
2023-07-11 09:30:00,42.47,42.52,42.34,42.48,195898.0,41.7376,41.7867,41.6098,41.7474,195898.0
2023-07-11 10:00:00,42.48,42.5,42.2,42.24,220988.0,41.7474,41.7671,41.4722,41.5116,220988.0
2023-07-11 11:00:00,42.25,42.29,42.14,42.17,170992.0,41.5214,41.5607,41.4133,41.4428,170992.0
2023-07-11 12:00:00,42.17,42.18,41.99,42.11,376984.0,41.4428,41.4526,41.2659,41.3838,376984.0
2023-07-11 13:00:00,42.11,42.18,42.05,42.16,247362.0,41.3838,41.4526,41.3248,41.4329,247362.0
2023-07-11 14:00:00,42.16,42.19,42.06,42.13,508320.0,41.4329,41.4624,41.3347,41.4035,508320.0
2023-07-11 15:00:00,42.14,42.45,42.14,42.43,671156.0,41.4133,41.7179,41.4133,41.6983,671156.0
2023-07-12 09:30:00,42.75,42.81,42.46,42.74,298746.0,42.0128,42.0717,41.7278,42.0029,298746.0
2023-07-12 10:00:00,42.74,42.88,42.66,42.88,194980.0,42.0029,42.1405,41.9243,42.1405,194980.0
2023-07-12 11:00:00,42.88,42.91,42.69,42.75,329706.0,42.1405,42.17,41.9538,42.0128,329706.0
2023-07-12 12:00:00,42.76,42.85,42.72,42.8,198392.0,42.0226,42.111,41.9833,42.0619,198392.0
2023-07-12 13:00:00,42.8,42.9,42.77,42.85,154872.0,42.0619,42.1602,42.0324,42.111,154872.0
2023-07-12 14:00:00,42.85,42.88,42.77,42.82,216280.0,42.111,42.1405,42.0324,42.0816,216280.0
2023-07-12 15:00:00,42.82,42.84,42.72,42.79,696242.0,42.0816,42.1012,41.9833,42.0521,696242.0
2023-07-13 09:30:00,42.87,42.92,42.72,42.89,184268.0,42.1307,42.1798,41.9833,42.1503,184268.0
2023-07-13 10:00:00,42.88,42.88,42.66,42.7,223270.0,42.1405,42.1405,41.9243,41.9636,223270.0
2023-07-13 11:00:00,42.7,42.77,42.67,42.71,233064.0,41.9636,42.0324,41.9341,41.9735,233064.0
2023-07-13 12:00:00,42.71,42.74,42.66,42.7,148232.0,41.9735,42.0029,41.9243,41.9636,148232.0
2023-07-13 13:00:00,42.71,42.83,42.68,42.8,183620.0,41.9735,42.0914,41.944,42.0619,183620.0
2023-07-13 14:00:00,42.8,42.86,42.79,42.83,243554.0,42.0619,42.1209,42.0521,42.0914,243554.0
2023-07-13 15:00:00,42.83,42.95,42.82,42.86,909288.0,42.0914,42.2093,42.0816,42.1209,909288.0
2023-07-14 09:30:00,42.78,42.84,42.45,42.56,177228.0,42.0422,42.1012,41.7179,41.826,177228.0
2023-07-14 10:00:00,42.53,42.55,42.08,42.21,379842.0,41.7966,41.8162,41.3543,41.4821,379842.0
2023-07-14 11:00:00,42.22,42.38,42.2,42.32,235258.0,41.4919,41.6491,41.4722,41.5902,235258.0
2023-07-14 12:00:00,42.33,42.34,42.18,42.28,311676.0,41.6,41.6098,41.4526,41.5509,311676.0
2023-07-14 13:00:00,42.29,42.38,42.24,42.33,191698.0,41.5607,41.6491,41.5116,41.6,191698.0
2023-07-14 14:00:00,42.34,42.43,42.3,42.34,198388.0,41.6098,41.6983,41.5705,41.6098,198388.0
2023-07-14 15:00:00,42.33,42.4,42.27,42.32,605490.0,41.6,41.6688,41.541,41.5902,605490.0
2023-07-17 09:30:00,42.29,42.39,42.16,42.33,142098.0,41.5607,41.659,41.4329,41.6,142098.0
2023-07-17 10:00:00,42.34,42.4,42.21,42.26,528748.0,41.6098,41.6688,41.4821,41.5312,528748.0
2023-07-17 11:00:00,42.26,42.56,42.26,42.54,206220.0,41.5312,41.826,41.5312,41.8064,206220.0
2023-07-17 12:00:00,42.54,42.55,42.43,42.48,150462.0,41.8064,41.8162,41.6983,41.7474,150462.0
2023-07-17 13:00:00,42.48,42.53,42.45,42.51,247126.0,41.7474,41.7966,41.7179,41.7769,247126.0
2023-07-17 14:00:00,42.51,42.58,42.47,42.55,187536.0,41.7769,41.8457,41.7376,41.8162,187536.0
2023-07-17 15:00:00,42.56,42.67,42.52,42.6,1130290.0,41.826,41.9341,41.7867,41.8654,1130290.0
2023-07-18 09:30:00,42.44,42.68,42.44,42.65,155858.0,41.7081,41.944,41.7081,41.9145,155858.0
2023-07-18 10:00:00,42.64,42.7,42.54,42.63,156580.0,41.9047,41.9636,41.8064,41.8948,156580.0
2023-07-18 11:00:00,42.63,42.75,42.62,42.68,311822.0,41.8948,42.0128,41.885,41.944,311822.0
2023-07-18 12:00:00,42.68,42.7,42.46,42.5,226494.0,41.944,41.9636,41.7278,41.7671,226494.0
2023-07-18 13:00:00,42.51,42.57,42.46,42.52,174648.0,41.7769,41.8359,41.7278,41.7867,174648.0
2023-07-18 14:00:00,42.52,42.61,42.49,42.52,196390.0,41.7867,41.8752,41.7572,41.7867,196390.0
2023-07-18 15:00:00,42.51,42.69,42.49,42.67,654620.0,41.7769,41.9538,41.7572,41.9341,654620.0
2023-07-19 09:30:00,42.58,42.68,42.41,42.48,192690.0,41.8457,41.944,41.6786,41.7474,192690.0
2023-07-19 10:00:00,42.49,42.49,42.12,42.22,304058.0,41.7572,41.7572,41.3936,41.4919,304058.0
2023-07-19 11:00:00,42.22,42.43,42.19,42.42,187802.0,41.4919,41.6983,41.4624,41.6885,187802.0
2023-07-19 12:00:00,42.42,42.48,42.33,42.45,271318.0,41.6885,41.7474,41.6,41.7179,271318.0
2023-07-19 13:00:00,42.45,42.46,42.38,42.46,148722.0,41.7179,41.7278,41.6491,41.7278,148722.0
2023-07-19 14:00:00,42.47,42.6,42.42,42.57,199426.0,41.7376,41.8654,41.6885,41.8359,199426.0
2023-07-19 15:00:00,42.58,42.66,42.54,42.57,703756.0,41.8457,41.9243,41.8064,41.8359,703756.0
2023-07-20 09:30:00,42.45,42.52,42.17,42.23,209430.0,41.7179,41.7867,41.4428,41.5017,209430.0
2023-07-20 10:00:00,42.24,42.29,42.16,42.19,355502.0,41.5116,41.5607,41.4329,41.4624,355502.0
2023-07-20 11:00:00,42.19,42.44,42.18,42.38,145568.0,41.4624,41.7081,41.4526,41.6491,145568.0
2023-07-20 12:00:00,42.38,42.47,42.25,42.32,163956.0,41.6491,41.7376,41.5214,41.5902,163956.0
2023-07-20 13:00:00,42.33,42.45,42.27,42.27,154694.0,41.6,41.7179,41.541,41.541,154694.0
2023-07-20 14:00:00,42.27,42.29,42.13,42.15,182388.0,41.541,41.5607,41.4035,41.4231,182388.0
2023-07-20 15:00:00,42.15,42.18,41.94,42.16,638796.0,41.4231,41.4526,41.2167,41.4329,638796.0
2023-07-21 09:30:00,42.09,42.11,41.79,42.09,525692.0,41.3641,41.3838,41.0693,41.3641,525692.0
2023-07-21 10:00:00,42.09,42.3,42.09,42.16,387328.0,41.3641,41.5705,41.3641,41.4329,387328.0
2023-07-21 11:00:00,42.15,42.22,42.1,42.18,249290.0,41.4231,41.4919,41.374,41.4526,249290.0
2023-07-21 12:00:00,42.18,42.18,42.04,42.08,187928.0,41.4526,41.4526,41.315,41.3543,187928.0
2023-07-21 13:00:00,42.07,42.14,42.06,42.09,246138.0,41.3445,41.4133,41.3347,41.3641,246138.0
2023-07-21 14:00:00,42.1,42.1,41.99,42.02,284706.0,41.374,41.374,41.2659,41.2954,284706.0
2023-07-21 15:00:00,42.02,42.02,41.8,41.82,905244.0,41.2954,41.2954,41.0791,41.0988,905244.0
2023-07-24 09:30:00,41.96,42.13,41.77,41.97,177252.0,41.2364,41.4035,41.0497,41.2462,177252.0
2023-07-24 10:00:00,41.97,41.97,41.71,41.71,322924.0,41.2462,41.2462,40.9907,40.9907,322924.0
2023-07-24 11:00:00,41.72,41.74,41.6,41.7,227920.0,41.0005,41.0202,40.8826,40.9809,227920.0
2023-07-24 12:00:00,41.7,41.73,41.58,41.69,208782.0,40.9809,41.0104,40.8629,40.971,208782.0
2023-07-24 13:00:00,41.69,41.74,41.64,41.74,163280.0,40.971,41.0202,40.9219,41.0202,163280.0
2023-07-24 14:00:00,41.74,41.79,41.71,41.74,137280.0,41.0202,41.0693,40.9907,41.0202,137280.0
2023-07-24 15:00:00,41.74,41.81,41.67,41.8,824854.0,41.0202,41.089,40.9514,41.0791,824854.0
2023-07-25 09:30:00,41.71,42.15,41.63,42.15,200308.0,40.9907,41.4231,40.9121,41.4231,200308.0
2023-07-25 10:00:00,42.15,42.27,42.02,42.13,567842.0,41.4231,41.541,41.2954,41.4035,567842.0
2023-07-25 11:00:00,42.14,42.26,42.1,42.21,438182.0,41.4133,41.5312,41.374,41.4821,438182.0
2023-07-25 12:00:00,42.21,42.24,42.15,42.23,355904.0,41.4821,41.5116,41.4231,41.5017,355904.0
2023-07-25 13:00:00,42.23,42.35,42.16,42.32,559146.0,41.5017,41.6197,41.4329,41.5902,559146.0
2023-07-25 14:00:00,42.32,42.44,42.28,42.29,511674.0,41.5902,41.7081,41.5509,41.5607,511674.0
2023-07-25 15:00:00,42.29,42.32,42.16,42.17,1368704.0,41.5607,41.5902,41.4329,41.4428,1368704.0
2023-07-26 09:30:00,42.57,43.67,42.46,43.58,1116124.0,41.8359,42.9169,41.7278,42.8284,1116124.0
2023-07-26 10:00:00,43.58,43.9,43.49,43.61,1059686.0,42.8284,43.1429,42.74,42.8579,1059686.0
2023-07-26 11:00:00,43.63,43.8,43.54,43.74,760980.0,42.8776,43.0447,42.7891,42.9857,760980.0
2023-07-26 12:00:00,43.77,43.98,43.6,43.97,999362.0,43.0152,43.2216,42.8481,43.2117,999362.0
2023-07-26 13:00:00,43.97,44.13,43.89,44.01,762462.0,43.2117,43.369,43.1331,43.251,762462.0
2023-07-26 14:00:00,44.0,44.38,43.95,44.2,751176.0,43.2412,43.6147,43.1921,43.4378,751176.0
2023-07-26 15:00:00,44.2,44.43,44.15,44.32,1873452.0,43.4378,43.6638,43.3886,43.5557,1873452.0
2023-07-27 09:30:00,44.77,44.96,44.32,44.83,493296.0,43.9979,44.1847,43.5557,44.0569,493296.0
2023-07-27 10:00:00,44.81,44.91,44.57,44.78,776064.0,44.0372,44.1355,43.8014,44.0078,776064.0
2023-07-27 11:00:00,44.79,45.07,44.7,45.07,1433272.0,44.0176,44.2928,43.9291,44.2928,1433272.0
2023-07-27 12:00:00,45.07,45.14,44.95,44.98,595286.0,44.2928,44.3615,44.1748,44.2043,595286.0
2023-07-27 13:00:00,44.98,45.05,44.77,44.87,467628.0,44.2043,44.2731,43.9979,44.0962,467628.0
2023-07-27 14:00:00,44.87,44.88,44.39,44.4,808376.0,44.0962,44.106,43.6245,43.6343,808376.0
2023-07-27 15:00:00,44.38,44.45,44.23,44.38,1298486.0,43.6147,43.6834,43.4672,43.6147,1298486.0
2023-07-28 09:30:00,44.67,44.73,44.2,44.3,346056.0,43.8997,43.9586,43.4378,43.536,346056.0
2023-07-28 10:00:00,44.32,44.41,44.26,44.34,312782.0,43.5557,43.6441,43.4967,43.5753,312782.0
2023-07-28 11:00:00,44.34,44.38,43.94,44.0,854756.0,43.5753,43.6147,43.1822,43.2412,854756.0
2023-07-28 12:00:00,44.01,44.19,43.92,44.07,207340.0,43.251,43.4279,43.1626,43.31,207340.0
2023-07-28 13:00:00,44.06,44.06,43.94,44.02,437794.0,43.3002,43.3002,43.1822,43.2609,437794.0
2023-07-28 14:00:00,44.02,44.09,43.66,43.71,1246032.0,43.2609,43.3297,42.9071,42.9562,1246032.0
2023-07-28 15:00:00,43.71,43.81,43.56,43.78,2859734.0,42.9562,43.0545,42.8088,43.025,2859734.0
2023-07-31 09:30:00,43.79,44.27,43.71,44.19,303760.0,43.0348,43.5066,42.9562,43.4279,303760.0
2023-07-31 10:00:00,44.19,44.38,44.14,44.15,421276.0,43.4279,43.6147,43.3788,43.3886,421276.0
2023-07-31 11:00:00,44.14,44.33,44.14,44.24,482444.0,43.3788,43.5655,43.3788,43.4771,482444.0
2023-07-31 12:00:00,44.24,44.26,44.15,44.17,192246.0,43.4771,43.4967,43.3886,43.4083,192246.0
2023-07-31 13:00:00,44.17,44.24,44.13,44.19,196050.0,43.4083,43.4771,43.369,43.4279,196050.0
2023-07-31 14:00:00,44.2,44.24,44.15,44.2,211136.0,43.4378,43.4771,43.3886,43.4378,211136.0
2023-07-31 15:00:00,44.2,44.2,43.99,44.17,794574.0,43.4378,43.4378,43.2314,43.4083,794574.0
2023-08-01 09:30:00,44.1,44.44,44.07,44.28,215312.0,43.3395,43.6736,43.31,43.5164,215312.0
2023-08-01 10:00:00,44.28,44.28,44.05,44.09,327102.0,43.5164,43.5164,43.2903,43.3297,327102.0
2023-08-01 11:00:00,44.1,44.13,43.9,44.13,211752.0,43.3395,43.369,43.1429,43.369,211752.0
2023-08-01 12:00:00,44.13,44.18,44.05,44.16,211656.0,43.369,43.4181,43.2903,43.3984,211656.0
2023-08-01 13:00:00,44.16,44.25,44.12,44.16,144124.0,43.3984,43.4869,43.3591,43.3984,144124.0
2023-08-01 14:00:00,44.17,44.37,44.12,44.35,227176.0,43.4083,43.6048,43.3591,43.5852,227176.0
2023-08-01 15:00:00,44.35,44.37,44.26,44.32,685242.0,43.5852,43.6048,43.4967,43.5557,685242.0
2023-08-02 09:30:00,43.95,44.29,43.93,44.29,254062.0,43.1921,43.5262,43.1724,43.5262,254062.0
2023-08-02 10:00:00,44.31,44.35,44.17,44.2,360808.0,43.5459,43.5852,43.4083,43.4378,360808.0
2023-08-02 11:00:00,44.21,44.42,44.17,44.18,504372.0,43.4476,43.654,43.4083,43.4181,504372.0
2023-08-02 12:00:00,44.18,44.32,44.18,44.3,206850.0,43.4181,43.5557,43.4181,43.536,206850.0
2023-08-02 13:00:00,44.3,44.4,44.24,44.31,254948.0,43.536,43.6343,43.4771,43.5459,254948.0
2023-08-02 14:00:00,44.3,44.31,44.18,44.23,254986.0,43.536,43.5459,43.4181,43.4672,254986.0
2023-08-02 15:00:00,44.24,44.29,44.08,44.2,1102032.0,43.4771,43.5262,43.3198,43.4378,1102032.0
2023-08-03 09:30:00,43.96,44.1,43.78,43.91,313958.0,43.2019,43.3395,43.025,43.1528,313958.0
2023-08-03 10:00:00,43.9,43.99,43.8,43.97,381060.0,43.1429,43.2314,43.0447,43.2117,381060.0
2023-08-03 11:00:00,43.97,44.16,43.84,44.13,405698.0,43.2117,43.3984,43.084,43.369,405698.0
2023-08-03 12:00:00,44.13,44.35,44.13,44.34,305594.0,43.369,43.5852,43.369,43.5753,305594.0
2023-08-03 13:00:00,44.35,44.39,44.21,44.22,229124.0,43.5852,43.6245,43.4476,43.4574,229124.0
2023-08-03 14:00:00,44.23,44.35,44.19,44.32,208662.0,43.4672,43.5852,43.4279,43.5557,208662.0
2023-08-03 15:00:00,44.32,44.35,44.19,44.24,747618.0,43.5557,43.5852,43.4279,43.4771,747618.0
2023-08-04 09:30:00,44.21,44.32,43.97,44.02,157380.0,43.4476,43.5557,43.2117,43.2609,157380.0
2023-08-04 10:00:00,44.02,44.16,43.74,44.12,282842.0,43.2609,43.3984,42.9857,43.3591,282842.0
2023-08-04 11:00:00,44.13,44.24,44.07,44.23,201632.0,43.369,43.4771,43.31,43.4672,201632.0
2023-08-04 12:00:00,44.22,44.4,44.21,44.38,195262.0,43.4574,43.6343,43.4476,43.6147,195262.0
2023-08-04 13:00:00,44.38,44.38,44.12,44.13,111342.0,43.6147,43.6147,43.3591,43.369,111342.0
2023-08-04 14:00:00,44.13,44.13,43.71,43.73,172222.0,43.369,43.369,42.9562,42.9759,172222.0
2023-08-04 15:00:00,43.74,43.77,43.61,43.67,584752.0,42.9857,43.0152,42.8579,42.9169,584752.0
2023-08-07 09:30:00,44.04,44.38,43.99,44.38,309538.0,43.2805,43.6147,43.2314,43.6147,309538.0
2023-08-07 10:00:00,44.4,44.51,44.31,44.49,546182.0,43.6343,43.7424,43.5459,43.7228,546182.0
2023-08-07 11:00:00,44.48,44.52,44.35,44.49,308970.0,43.7129,43.7522,43.5852,43.7228,308970.0
2023-08-07 12:00:00,44.5,44.51,44.37,44.5,151024.0,43.7326,43.7424,43.6048,43.7326,151024.0
2023-08-07 13:00:00,44.5,44.6,44.43,44.59,315922.0,43.7326,43.8309,43.6638,43.821,315922.0
2023-08-07 14:00:00,44.6,44.65,44.42,44.42,284442.0,43.8309,43.88,43.654,43.654,284442.0
2023-08-07 15:00:00,44.42,44.47,44.24,44.45,671322.0,43.654,43.7031,43.4771,43.6834,671322.0
2023-08-08 09:30:00,44.21,44.38,44.04,44.06,201798.0,43.4476,43.6147,43.2805,43.3002,201798.0
2023-08-08 10:00:00,44.06,44.15,43.93,44.06,297404.0,43.3002,43.3886,43.1724,43.3002,297404.0
2023-08-08 11:00:00,44.06,44.1,43.97,43.99,274294.0,43.3002,43.3395,43.2117,43.2314,274294.0
2023-08-08 12:00:00,43.99,44.07,43.85,44.06,217916.0,43.2314,43.31,43.0938,43.3002,217916.0
2023-08-08 13:00:00,44.06,44.31,44.06,44.27,134356.0,43.3002,43.5459,43.3002,43.5066,134356.0
2023-08-08 14:00:00,44.27,44.39,44.23,44.37,202436.0,43.5066,43.6245,43.4672,43.6048,202436.0
2023-08-08 15:00:00,44.36,44.49,44.32,44.39,697006.0,43.595,43.7228,43.5557,43.6245,697006.0
2023-08-09 09:30:00,44.48,44.56,44.16,44.24,145512.0,43.7129,43.7915,43.3984,43.4771,145512.0
2023-08-09 10:00:00,44.24,44.44,44.23,44.38,427300.0,43.4771,43.6736,43.4672,43.6147,427300.0
2023-08-09 11:00:00,44.38,44.44,44.14,44.2,251808.0,43.6147,43.6736,43.3788,43.4378,251808.0
2023-08-09 12:00:00,44.19,44.35,44.18,44.32,214140.0,43.4279,43.5852,43.4181,43.5557,214140.0
2023-08-09 13:00:00,44.31,44.39,44.26,44.35,233776.0,43.5459,43.6245,43.4967,43.5852,233776.0
2023-08-09 14:00:00,44.35,44.53,44.34,44.49,255502.0,43.5852,43.7621,43.5753,43.7228,255502.0
2023-08-09 15:00:00,44.49,44.51,44.19,44.21,1084768.0,43.7228,43.7424,43.4279,43.4476,1084768.0
2023-08-10 09:30:00,44.35,44.58,44.33,44.54,136498.0,43.5852,43.8112,43.5655,43.7719,136498.0
2023-08-10 10:00:00,44.54,44.67,44.31,44.46,260752.0,43.7719,43.8997,43.5459,43.6933,260752.0
2023-08-10 11:00:00,44.48,44.48,44.13,44.23,167170.0,43.7129,43.7129,43.369,43.4672,167170.0
2023-08-10 12:00:00,44.23,44.23,43.97,44.02,151932.0,43.4672,43.4672,43.2117,43.2609,151932.0
2023-08-10 13:00:00,44.01,44.12,43.94,43.95,130674.0,43.251,43.3591,43.1822,43.1921,130674.0
2023-08-10 14:00:00,43.96,44.17,43.95,44.16,158500.0,43.2019,43.4083,43.1921,43.3984,158500.0
2023-08-10 15:00:00,44.16,44.16,43.9,43.96,560214.0,43.3984,43.3984,43.1429,43.2019,560214.0
2023-08-11 09:30:00,43.88,43.88,43.56,43.66,200376.0,43.1233,43.1233,42.8088,42.9071,200376.0
2023-08-11 10:00:00,43.7,43.83,43.62,43.62,241528.0,42.9464,43.0741,42.8678,42.8678,241528.0
2023-08-11 11:00:00,43.63,43.65,43.45,43.57,266138.0,42.8776,42.8972,42.7007,42.8186,266138.0
2023-08-11 12:00:00,43.59,43.6,43.47,43.55,185600.0,42.8383,42.8481,42.7203,42.799,185600.0
2023-08-11 13:00:00,43.55,43.68,43.51,43.54,139606.0,42.799,42.9267,42.7597,42.7891,139606.0
2023-08-11 14:00:00,43.53,43.71,43.52,43.67,137054.0,42.7793,42.9562,42.7695,42.9169,137054.0
2023-08-11 15:00:00,43.67,43.7,43.57,43.62,465462.0,42.9169,42.9464,42.8186,42.8678,465462.0
2023-08-14 09:30:00,43.54,43.75,43.5,43.56,166544.0,42.7891,42.9955,42.7498,42.8088,166544.0
2023-08-14 10:00:00,43.57,43.72,43.52,43.7,657790.0,42.8186,42.966,42.7695,42.9464,657790.0
2023-08-14 11:00:00,43.7,43.87,43.67,43.81,331382.0,42.9464,43.1134,42.9169,43.0545,331382.0
2023-08-14 12:00:00,43.81,43.82,43.71,43.78,224754.0,43.0545,43.0643,42.9562,43.025,224754.0
2023-08-14 13:00:00,43.77,43.85,43.67,43.69,279872.0,43.0152,43.0938,42.9169,42.9366,279872.0
2023-08-14 14:00:00,43.7,43.72,43.6,43.66,302996.0,42.9464,42.966,42.8481,42.9071,302996.0
2023-08-14 15:00:00,43.66,43.8,43.65,43.74,1078958.0,42.9071,43.0447,42.8972,42.9857,1078958.0
2023-08-15 09:30:00,43.47,43.58,43.29,43.51,227942.0,42.7203,42.8284,42.5435,42.7597,227942.0
2023-08-15 10:00:00,43.51,43.57,43.31,43.52,354982.0,42.7597,42.8186,42.5631,42.7695,354982.0
2023-08-15 11:00:00,43.52,43.67,43.5,43.51,184564.0,42.7695,42.9169,42.7498,42.7597,184564.0
2023-08-15 12:00:00,43.51,43.52,43.29,43.32,171642.0,42.7597,42.7695,42.5435,42.5729,171642.0
2023-08-15 13:00:00,43.33,43.47,43.32,43.45,169992.0,42.5828,42.7203,42.5729,42.7007,169992.0
2023-08-15 14:00:00,43.45,43.62,43.45,43.6,410894.0,42.7007,42.8678,42.7007,42.8481,410894.0
2023-08-15 15:00:00,43.61,43.63,43.39,43.41,651264.0,42.8579,42.8776,42.6417,42.6614,651264.0
2023-08-16 09:30:00,43.26,43.39,43.15,43.17,123154.0,42.514,42.6417,42.4059,42.4255,123154.0
2023-08-16 10:00:00,43.15,43.27,43.08,43.27,156790.0,42.4059,42.5238,42.3371,42.5238,156790.0
2023-08-16 11:00:00,43.27,43.42,43.23,43.29,140436.0,42.5238,42.6712,42.4845,42.5435,140436.0
2023-08-16 12:00:00,43.3,43.35,43.22,43.24,142744.0,42.5533,42.6024,42.4747,42.4943,142744.0
2023-08-16 13:00:00,43.24,43.27,43.12,43.23,71026.0,42.4943,42.5238,42.3764,42.4845,71026.0
2023-08-16 14:00:00,43.23,43.24,43.1,43.16,102800.0,42.4845,42.4943,42.3567,42.4157,102800.0
2023-08-16 15:00:00,43.16,43.16,42.92,42.94,534196.0,42.4157,42.4157,42.1798,42.1995,534196.0
2023-08-17 09:30:00,43.19,43.22,42.98,43.04,127262.0,42.4452,42.4747,42.2388,42.2978,127262.0
2023-08-17 10:00:00,43.06,43.16,42.95,42.97,229244.0,42.3174,42.4157,42.2093,42.229,229244.0
2023-08-17 11:00:00,42.96,43.0,42.81,42.99,181540.0,42.2191,42.2585,42.0717,42.2486,181540.0
2023-08-17 12:00:00,42.99,43.12,42.95,43.09,128878.0,42.2486,42.3764,42.2093,42.3469,128878.0
2023-08-17 13:00:00,43.11,43.11,42.91,42.93,95246.0,42.3666,42.3666,42.17,42.1897,95246.0
2023-08-17 14:00:00,42.92,42.93,42.65,42.67,188208.0,42.1798,42.1897,41.9145,41.9341,188208.0
2023-08-17 15:00:00,42.67,42.7,42.51,42.69,1023522.0,41.9341,41.9636,41.7769,41.9538,1023522.0
2023-08-18 09:30:00,42.28,42.72,42.22,42.62,244766.0,41.5509,41.9833,41.4919,41.885,244766.0
2023-08-18 10:00:00,42.61,42.73,42.47,42.54,286508.0,41.8752,41.9931,41.7376,41.8064,286508.0
2023-08-18 11:00:00,42.54,42.72,42.54,42.72,181370.0,41.8064,41.9833,41.8064,41.9833,181370.0
2023-08-18 12:00:00,42.72,42.75,42.6,42.7,106912.0,41.9833,42.0128,41.8654,41.9636,106912.0
2023-08-18 13:00:00,42.7,42.7,42.6,42.63,225186.0,41.9636,41.9636,41.8654,41.8948,225186.0
2023-08-18 14:00:00,42.64,42.74,42.63,42.64,160428.0,41.9047,42.0029,41.8948,41.9047,160428.0
2023-08-18 15:00:00,42.63,42.74,42.53,42.62,472214.0,41.8948,42.0029,41.7966,41.885,472214.0
2023-08-21 09:30:00,42.57,42.82,42.56,42.79,295272.0,41.8359,42.0816,41.826,42.0521,295272.0
2023-08-21 10:00:00,42.79,42.88,42.65,42.72,255498.0,42.0521,42.1405,41.9145,41.9833,255498.0
2023-08-21 11:00:00,42.73,42.73,42.52,42.53,159292.0,41.9931,41.9931,41.7867,41.7966,159292.0
2023-08-21 12:00:00,42.54,42.66,42.47,42.65,143232.0,41.8064,41.9243,41.7376,41.9145,143232.0
2023-08-21 13:00:00,42.64,42.74,42.6,42.69,158658.0,41.9047,42.0029,41.8654,41.9538,158658.0
2023-08-21 14:00:00,42.69,42.71,42.6,42.68,246088.0,41.9538,41.9735,41.8654,41.944,246088.0
2023-08-21 15:00:00,42.68,42.82,42.67,42.74,624322.0,41.944,42.0816,41.9341,42.0029,624322.0
2023-08-22 09:30:00,42.92,43.1,42.79,42.86,134720.0,42.1798,42.3567,42.0521,42.1209,134720.0
2023-08-22 10:00:00,42.87,43.16,42.86,43.04,354098.0,42.1307,42.4157,42.1209,42.2978,354098.0
2023-08-22 11:00:00,43.04,43.07,42.85,42.87,271664.0,42.2978,42.3272,42.111,42.1307,271664.0
2023-08-22 12:00:00,42.85,42.88,42.76,42.8,186732.0,42.111,42.1405,42.0226,42.0619,186732.0
2023-08-22 13:00:00,42.79,42.82,42.7,42.8,137534.0,42.0521,42.0816,41.9636,42.0619,137534.0
2023-08-22 14:00:00,42.8,42.91,42.75,42.85,190312.0,42.0619,42.17,42.0128,42.111,190312.0
2023-08-22 15:00:00,42.85,42.97,42.83,42.91,370264.0,42.111,42.229,42.0914,42.17,370264.0
2023-08-23 09:30:00,43.02,43.02,42.57,42.92,206524.0,42.2781,42.2781,41.8359,42.1798,206524.0
2023-08-23 10:00:00,42.93,43.13,42.89,43.13,249422.0,42.1897,42.3862,42.1503,42.3862,249422.0
2023-08-23 11:00:00,43.13,43.21,43.08,43.19,239688.0,42.3862,42.4648,42.3371,42.4452,239688.0
2023-08-23 12:00:00,43.19,43.24,43.13,43.2,167594.0,42.4452,42.4943,42.3862,42.455,167594.0
2023-08-23 13:00:00,43.2,43.34,43.2,43.32,164662.0,42.455,42.5926,42.455,42.5729,164662.0
2023-08-23 14:00:00,43.32,43.32,43.19,43.23,343314.0,42.5729,42.5729,42.4452,42.4845,343314.0
2023-08-23 15:00:00,43.23,43.31,43.1,43.19,1190664.0,42.4845,42.5631,42.3567,42.4452,1190664.0
2023-08-24 09:30:00,43.15,43.45,43.13,43.41,263128.0,42.4059,42.7007,42.3862,42.6614,263128.0
2023-08-24 10:00:00,43.43,43.46,43.02,43.05,280498.0,42.681,42.7105,42.2781,42.3076,280498.0
2023-08-24 11:00:00,43.04,43.07,42.94,42.94,179940.0,42.2978,42.3272,42.1995,42.1995,179940.0
2023-08-24 12:00:00,42.95,43.12,42.95,42.98,353376.0,42.2093,42.3764,42.2093,42.2388,353376.0
2023-08-24 13:00:00,42.99,42.99,42.85,42.88,307566.0,42.2486,42.2486,42.111,42.1405,307566.0
2023-08-24 14:00:00,42.88,42.92,42.82,42.85,358650.0,42.1405,42.1798,42.0816,42.111,358650.0
2023-08-24 15:00:00,42.85,42.94,42.75,42.77,787584.0,42.111,42.1995,42.0128,42.0324,787584.0
2023-08-25 09:30:00,43.1,43.26,42.98,43.02,134582.0,42.3567,42.514,42.2388,42.2781,134582.0
2023-08-25 10:00:00,43.04,43.19,42.71,42.73,230740.0,42.2978,42.4452,41.9735,41.9931,230740.0
2023-08-25 11:00:00,42.73,42.99,42.66,42.85,199232.0,41.9931,42.2486,41.9243,42.111,199232.0
2023-08-25 12:00:00,42.86,43.08,42.85,43.06,175402.0,42.1209,42.3371,42.111,42.3174,175402.0
2023-08-25 13:00:00,43.06,43.09,42.95,43.09,147268.0,42.3174,42.3469,42.2093,42.3469,147268.0
2023-08-25 14:00:00,43.09,43.24,43.04,43.19,197048.0,42.3469,42.4943,42.2978,42.4452,197048.0
2023-08-25 15:00:00,43.2,43.31,43.09,43.16,486966.0,42.455,42.5631,42.3469,42.4157,486966.0
2023-08-28 09:30:00,43.39,43.48,43.3,43.46,137372.0,42.6417,42.7302,42.5533,42.7105,137372.0
2023-08-28 10:00:00,43.46,43.49,43.29,43.4,161854.0,42.7105,42.74,42.5435,42.6516,161854.0
2023-08-28 11:00:00,43.41,43.42,43.27,43.34,125792.0,42.6614,42.6712,42.5238,42.5926,125792.0
2023-08-28 12:00:00,43.34,43.46,43.27,43.45,108166.0,42.5926,42.7105,42.5238,42.7007,108166.0
2023-08-28 13:00:00,43.48,43.52,43.28,43.3,100036.0,42.7302,42.7695,42.5336,42.5533,100036.0
2023-08-28 14:00:00,43.3,43.35,43.23,43.35,167102.0,42.5533,42.6024,42.4845,42.6024,167102.0
2023-08-28 15:00:00,43.35,43.44,43.27,43.32,383776.0,42.6024,42.6909,42.5238,42.5729,383776.0
2023-08-29 09:30:00,43.3,43.49,43.24,43.32,85780.0,42.5533,42.74,42.4943,42.5729,85780.0
2023-08-29 10:00:00,43.34,43.55,43.32,43.41,197102.0,42.5926,42.799,42.5729,42.6614,197102.0
2023-08-29 11:00:00,43.43,43.71,43.42,43.67,112218.0,42.681,42.9562,42.6712,42.9169,112218.0
2023-08-29 12:00:00,43.68,43.81,43.66,43.79,115444.0,42.9267,43.0545,42.9071,43.0348,115444.0
2023-08-29 13:00:00,43.8,43.87,43.73,43.77,112322.0,43.0447,43.1134,42.9759,43.0152,112322.0
2023-08-29 14:00:00,43.78,43.91,43.75,43.87,208408.0,43.025,43.1528,42.9955,43.1134,208408.0
2023-08-29 15:00:00,43.87,43.98,43.83,43.96,619922.0,43.1134,43.2216,43.0741,43.2019,619922.0
2023-08-30 09:30:00,43.85,44.19,43.83,44.13,75000.0,43.0938,43.4279,43.0741,43.369,75000.0
2023-08-30 10:00:00,44.13,44.19,43.94,44.09,129350.0,43.369,43.4279,43.1822,43.3297,129350.0
2023-08-30 11:00:00,44.09,44.16,44.02,44.12,98898.0,43.3297,43.3984,43.2609,43.3591,98898.0
2023-08-30 12:00:00,44.12,44.17,44.05,44.1,102056.0,43.3591,43.4083,43.2903,43.3395,102056.0
2023-08-30 13:00:00,44.1,44.15,44.04,44.12,87082.0,43.3395,43.3886,43.2805,43.3591,87082.0
2023-08-30 14:00:00,44.13,44.17,44.08,44.16,106340.0,43.369,43.4083,43.3198,43.3984,106340.0
2023-08-30 15:00:00,44.16,44.19,44.08,44.15,323704.0,43.3984,43.4279,43.3198,43.3886,323704.0
2023-08-31 09:30:00,44.3,44.32,44.12,44.32,118556.0,43.536,43.5557,43.3591,43.5557,118556.0
2023-08-31 10:00:00,44.31,44.43,44.29,44.33,138430.0,43.5459,43.6638,43.5262,43.5655,138430.0
2023-08-31 11:00:00,44.34,44.49,44.29,44.35,116716.0,43.5753,43.7228,43.5262,43.5852,116716.0
2023-08-31 12:00:00,44.34,44.4,44.21,44.25,133266.0,43.5753,43.6343,43.4476,43.4869,133266.0
2023-08-31 13:00:00,44.25,44.32,44.24,44.27,200352.0,43.4869,43.5557,43.4771,43.5066,200352.0
2023-08-31 14:00:00,44.29,44.35,44.18,44.18,136642.0,43.5262,43.5852,43.4181,43.4181,136642.0
2023-08-31 15:00:00,44.18,44.26,44.05,44.17,1123660.0,43.4181,43.4967,43.2903,43.4083,1123660.0
2023-09-01 09:30:00,44.5,44.52,44.13,44.48,503136.0,43.7326,43.7522,43.369,43.7129,503136.0
2023-09-01 10:00:00,44.48,44.52,44.36,44.38,369694.0,43.7129,43.7522,43.595,43.6147,369694.0
2023-09-01 11:00:00,44.38,44.42,44.18,44.18,177898.0,43.6147,43.654,43.4181,43.4181,177898.0
2023-09-01 12:00:00,44.19,44.27,44.14,44.26,140834.0,43.4279,43.5066,43.3788,43.4967,140834.0
2023-09-01 13:00:00,44.26,44.31,44.2,44.25,179666.0,43.4967,43.5459,43.4378,43.4869,179666.0
2023-09-01 14:00:00,44.26,44.26,44.14,44.19,227764.0,43.4967,43.4967,43.3788,43.4279,227764.0
2023-09-01 15:00:00,44.19,44.33,44.19,44.29,467268.0,43.4279,43.5655,43.4279,43.5262,467268.0
2023-09-05 09:30:00,44.31,44.32,43.97,43.99,235498.0,43.5459,43.5557,43.2117,43.2314,235498.0
2023-09-05 10:00:00,43.98,44.16,43.93,44.13,197246.0,43.2216,43.3984,43.1724,43.369,197246.0
2023-09-05 11:00:00,44.14,44.24,44.12,44.18,181074.0,43.3788,43.4771,43.3591,43.4181,181074.0
2023-09-05 12:00:00,44.17,44.2,44.09,44.1,157156.0,43.4083,43.4378,43.3297,43.3395,157156.0
2023-09-05 13:00:00,44.1,44.15,44.05,44.14,123038.0,43.3395,43.3886,43.2903,43.3788,123038.0
2023-09-05 14:00:00,44.14,44.16,44.09,44.16,116088.0,43.3788,43.3984,43.3297,43.3984,116088.0
2023-09-05 15:00:00,44.15,44.15,43.98,43.99,443766.0,43.3886,43.3886,43.2216,43.2314,443766.0
2023-09-06 09:30:00,43.96,44.42,43.94,44.24,249256.0,43.2019,43.654,43.1822,43.4771,249256.0
2023-09-06 10:00:00,44.23,44.29,43.98,44.0,293250.0,43.4672,43.5262,43.2216,43.2412,293250.0
2023-09-06 11:00:00,44.01,44.06,43.81,43.87,250630.0,43.251,43.3002,43.0545,43.1134,250630.0
2023-09-06 12:00:00,43.87,43.99,43.81,43.84,232118.0,43.1134,43.2314,43.0545,43.084,232118.0
2023-09-06 13:00:00,43.84,43.97,43.81,43.94,206150.0,43.084,43.2117,43.0545,43.1822,206150.0
2023-09-06 14:00:00,43.94,44.0,43.85,43.99,356892.0,43.1822,43.2412,43.0938,43.2314,356892.0
2023-09-06 15:00:00,43.99,44.0,43.92,43.99,560450.0,43.2314,43.2412,43.1626,43.2314,560450.0
2023-09-07 09:30:00,43.58,43.77,43.44,43.51,186998.0,42.8284,43.0152,42.6909,42.7597,186998.0
2023-09-07 10:00:00,43.5,43.51,43.15,43.23,266830.0,42.7498,42.7597,42.4059,42.4845,266830.0
2023-09-07 11:00:00,43.24,43.31,43.18,43.22,232808.0,42.4943,42.5631,42.4353,42.4747,232808.0
2023-09-07 12:00:00,43.21,43.38,43.21,43.32,165056.0,42.4648,42.6319,42.4648,42.5729,165056.0
2023-09-07 13:00:00,43.32,43.54,43.32,43.51,198850.0,42.5729,42.7891,42.5729,42.7597,198850.0
2023-09-07 14:00:00,43.52,43.55,43.42,43.5,164312.0,42.7695,42.799,42.6712,42.7498,164312.0
2023-09-07 15:00:00,43.5,43.52,43.36,43.38,927990.0,42.7498,42.7695,42.6122,42.6319,927990.0
2023-09-08 09:30:00,43.02,43.4,43.01,43.27,129876.0,42.2781,42.6516,42.2683,42.5238,129876.0
2023-09-08 10:00:00,43.28,43.31,43.06,43.06,286712.0,42.5336,42.5631,42.3174,42.3174,286712.0
2023-09-08 11:00:00,43.05,43.1,42.89,42.94,335796.0,42.3076,42.3567,42.1503,42.1995,335796.0
2023-09-08 12:00:00,42.94,43.02,42.87,42.94,296026.0,42.1995,42.2781,42.1307,42.1995,296026.0
2023-09-08 13:00:00,42.94,42.95,42.85,42.91,191862.0,42.1995,42.2093,42.111,42.17,191862.0
2023-09-08 14:00:00,42.91,42.96,42.82,42.87,215312.0,42.17,42.2191,42.0816,42.1307,215312.0
2023-09-08 15:00:00,42.87,42.96,42.82,42.96,674592.0,42.1307,42.2191,42.0816,42.2191,674592.0
2023-09-11 09:30:00,43.22,43.22,42.83,42.86,178540.0,42.4747,42.4747,42.0914,42.1209,178540.0
2023-09-11 10:00:00,42.86,42.87,42.67,42.7,238602.0,42.1209,42.1307,41.9341,41.9636,238602.0
2023-09-11 11:00:00,42.68,42.76,42.6,42.74,156256.0,41.944,42.0226,41.8654,42.0029,156256.0
2023-09-11 12:00:00,42.73,42.92,42.72,42.91,112774.0,41.9931,42.1798,41.9833,42.17,112774.0
2023-09-11 13:00:00,42.91,43.09,42.89,43.04,102234.0,42.17,42.3469,42.1503,42.2978,102234.0
2023-09-11 14:00:00,43.04,43.12,42.99,43.1,230294.0,42.2978,42.3764,42.2486,42.3567,230294.0
2023-09-11 15:00:00,43.1,43.23,43.1,43.23,955586.0,42.3567,42.4845,42.3567,42.4845,955586.0
2023-09-12 09:30:00,43.1,43.42,43.08,43.41,166192.0,42.3567,42.6712,42.3371,42.6614,166192.0
2023-09-12 10:00:00,43.41,43.49,43.24,43.26,286400.0,42.6614,42.74,42.4943,42.514,286400.0
2023-09-12 11:00:00,43.26,43.4,43.24,43.35,266554.0,42.514,42.6516,42.4943,42.6024,266554.0
2023-09-12 12:00:00,43.35,43.41,43.31,43.34,261636.0,42.6024,42.6614,42.5631,42.5926,261636.0
2023-09-12 13:00:00,43.34,43.46,43.32,43.38,254838.0,42.5926,42.7105,42.5729,42.6319,254838.0
2023-09-12 14:00:00,43.37,43.43,43.27,43.38,252972.0,42.6221,42.681,42.5238,42.6319,252972.0
2023-09-12 15:00:00,43.38,43.39,43.28,43.31,966936.0,42.6319,42.6417,42.5336,42.5631,966936.0
2023-09-13 09:30:00,43.26,43.32,43.18,43.28,114530.0,42.514,42.5729,42.4353,42.5336,114530.0
2023-09-13 10:00:00,43.27,43.27,43.09,43.2,222610.0,42.5238,42.5238,42.3469,42.455,222610.0
2023-09-13 11:00:00,43.22,43.37,43.18,43.33,240966.0,42.4747,42.6221,42.4353,42.5828,240966.0
2023-09-13 12:00:00,43.34,43.45,43.28,43.4,222090.0,42.5926,42.7007,42.5336,42.6516,222090.0
2023-09-13 13:00:00,43.4,43.4,43.26,43.26,108374.0,42.6516,42.6516,42.514,42.514,108374.0
2023-09-13 14:00:00,43.27,43.29,42.99,43.08,169672.0,42.5238,42.5435,42.2486,42.3371,169672.0
2023-09-13 15:00:00,43.08,43.3,43.04,43.25,537326.0,42.3371,42.5533,42.2978,42.5041,537326.0
2023-09-14 09:30:00,43.45,43.48,43.07,43.13,162838.0,42.7007,42.7302,42.3272,42.3862,162838.0
2023-09-14 10:00:00,43.15,43.35,43.05,43.33,288070.0,42.4059,42.6024,42.3076,42.5828,288070.0
2023-09-14 11:00:00,43.34,43.37,43.07,43.11,220968.0,42.5926,42.6221,42.3272,42.3666,220968.0
2023-09-14 12:00:00,43.11,43.35,43.1,43.35,226312.0,42.3666,42.6024,42.3567,42.6024,226312.0
2023-09-14 13:00:00,43.34,43.37,43.27,43.3,156588.0,42.5926,42.6221,42.5238,42.5533,156588.0
2023-09-14 14:00:00,43.3,43.34,43.24,43.29,187866.0,42.5533,42.5926,42.4943,42.5435,187866.0
2023-09-14 15:00:00,43.29,43.36,43.22,43.24,656618.0,42.5435,42.6122,42.4747,42.4943,656618.0
2023-09-15 09:30:00,43.1,43.38,42.95,43.32,752550.0,42.3567,42.6319,42.2093,42.5729,752550.0
2023-09-15 10:00:00,43.35,43.35,43.03,43.04,229290.0,42.6024,42.6024,42.2879,42.2978,229290.0
2023-09-15 11:00:00,43.04,43.05,42.87,42.9,145946.0,42.2978,42.3076,42.1307,42.1602,145946.0
2023-09-15 12:00:00,42.9,42.93,42.83,42.86,103744.0,42.1602,42.1897,42.0914,42.1209,103744.0
2023-09-15 13:00:00,42.85,42.85,42.66,42.79,144190.0,42.111,42.111,41.9243,42.0521,144190.0
2023-09-15 14:00:00,42.78,42.78,42.65,42.74,176636.0,42.0422,42.0422,41.9145,42.0029,176636.0
2023-09-15 15:00:00,42.74,42.88,42.69,42.85,780320.0,42.0029,42.1405,41.9538,42.111,780320.0
2023-09-18 09:30:00,42.73,43.16,42.68,43.16,158642.0,42.0954,42.519,42.0461,42.519,158642.0
2023-09-18 10:00:00,43.17,43.23,43.07,43.17,203354.0,42.5288,42.5879,42.4303,42.5288,203354.0
2023-09-18 11:00:00,43.17,43.3,43.13,43.26,206104.0,42.5288,42.6569,42.4894,42.6175,206104.0
2023-09-18 12:00:00,43.26,43.29,43.21,43.26,235756.0,42.6175,42.6471,42.5682,42.6175,235756.0
2023-09-18 13:00:00,43.27,43.33,43.24,43.28,244250.0,42.6274,42.6865,42.5978,42.6372,244250.0
2023-09-18 14:00:00,43.29,43.31,43.19,43.21,181916.0,42.6471,42.6668,42.5485,42.5682,181916.0
2023-09-18 15:00:00,43.21,43.21,43.11,43.12,519652.0,42.5682,42.5682,42.4697,42.4796,519652.0
2023-09-19 09:30:00,43.03,43.06,42.89,42.96,141980.0,42.3909,42.4205,42.253,42.322,141980.0
2023-09-19 10:00:00,42.97,42.99,42.84,42.9,274352.0,42.3318,42.3515,42.2037,42.2629,274352.0
2023-09-19 11:00:00,42.9,43.01,42.9,42.99,177722.0,42.2629,42.3712,42.2629,42.3515,177722.0
2023-09-19 12:00:00,42.98,42.99,42.7,42.81,203570.0,42.3417,42.3515,42.0658,42.1742,203570.0
2023-09-19 13:00:00,42.81,43.02,42.81,43.0,161400.0,42.1742,42.3811,42.1742,42.3614,161400.0
2023-09-19 14:00:00,43.01,43.13,42.99,43.08,195348.0,42.3712,42.4894,42.3515,42.4402,195348.0
2023-09-19 15:00:00,43.07,43.19,43.03,43.16,612668.0,42.4303,42.5485,42.3909,42.519,612668.0
2023-09-20 09:30:00,43.32,43.35,43.1,43.17,240976.0,42.6766,42.7062,42.4599,42.5288,240976.0
2023-09-20 10:00:00,43.17,43.18,43.1,43.13,242636.0,42.5288,42.5387,42.4599,42.4894,242636.0
2023-09-20 11:00:00,43.13,43.24,43.05,43.17,1361426.0,42.4894,42.5978,42.4106,42.5288,1361426.0
2023-09-20 12:00:00,43.17,43.22,43.15,43.18,98536.0,42.5288,42.5781,42.5091,42.5387,98536.0
2023-09-20 13:00:00,43.18,43.18,42.93,42.93,150464.0,42.5387,42.5387,42.2924,42.2924,150464.0
2023-09-20 14:00:00,42.93,42.93,42.69,42.71,337524.0,42.2924,42.2924,42.056,42.0757,337524.0
2023-09-20 15:00:00,42.7,42.79,42.37,42.41,664348.0,42.0658,42.1545,41.7407,41.7801,664348.0
2023-09-21 09:30:00,42.18,42.27,41.77,41.8,289418.0,41.5535,41.6422,41.1496,41.1792,289418.0
2023-09-21 10:00:00,41.8,41.95,41.74,41.85,325676.0,41.1792,41.327,41.1201,41.2284,325676.0
2023-09-21 11:00:00,41.86,41.98,41.73,41.93,386764.0,41.2383,41.3565,41.1102,41.3073,386764.0
2023-09-21 12:00:00,41.93,41.93,41.75,41.82,460986.0,41.3073,41.3073,41.1299,41.1989,460986.0
2023-09-21 13:00:00,41.82,42.02,41.81,41.95,370446.0,41.1989,41.3959,41.189,41.327,370446.0
2023-09-21 14:00:00,41.95,42.04,41.67,41.95,407688.0,41.327,41.4156,41.0511,41.327,407688.0
2023-09-21 15:00:00,41.95,41.98,41.67,41.68,805020.0,41.327,41.3565,41.0511,41.061,805020.0
2023-09-22 09:30:00,41.71,41.83,41.6,41.66,165098.0,41.0905,41.2087,40.9822,41.0413,165098.0
2023-09-22 10:00:00,41.66,41.99,41.62,41.97,206306.0,41.0413,41.3664,41.0019,41.3467,206306.0
2023-09-22 11:00:00,41.97,42.02,41.88,41.9,128364.0,41.3467,41.3959,41.258,41.2777,128364.0
2023-09-22 12:00:00,41.89,42.0,41.88,41.96,210232.0,41.2679,41.3762,41.258,41.3368,210232.0
2023-09-22 13:00:00,41.96,42.03,41.81,41.88,218346.0,41.3368,41.4058,41.189,41.258,218346.0
2023-09-22 14:00:00,41.88,41.88,41.72,41.79,144274.0,41.258,41.258,41.1004,41.1693,144274.0
2023-09-22 15:00:00,41.77,41.95,41.63,41.69,807128.0,41.1496,41.327,41.0117,41.0708,807128.0
2023-09-25 09:30:00,41.5,41.81,41.42,41.75,144224.0,40.8836,41.189,40.8048,41.1299,144224.0
2023-09-25 10:00:00,41.76,41.83,41.47,41.51,330654.0,41.1398,41.2087,40.8541,40.8935,330654.0
2023-09-25 11:00:00,41.51,41.72,41.51,41.67,551316.0,40.8935,41.1004,40.8935,41.0511,551316.0
2023-09-25 12:00:00,41.67,41.7,41.56,41.6,310328.0,41.0511,41.0807,40.9428,40.9822,310328.0
2023-09-25 13:00:00,41.6,41.69,41.57,41.63,246592.0,40.9822,41.0708,40.9526,41.0117,246592.0
2023-09-25 14:00:00,41.64,41.67,41.51,41.54,533862.0,41.0216,41.0511,40.8935,40.923,533862.0
2023-09-25 15:00:00,41.54,41.63,41.45,41.63,703494.0,40.923,41.0117,40.8344,41.0117,703494.0
2023-09-26 09:30:00,41.39,41.5,41.07,41.12,166188.0,40.7753,40.8836,40.46,40.5093,166188.0
2023-09-26 10:00:00,41.13,41.15,40.79,40.86,374776.0,40.5191,40.5388,40.1842,40.2531,374776.0
2023-09-26 11:00:00,40.86,40.89,40.62,40.68,804950.0,40.2531,40.2827,40.0167,40.0758,804950.0
2023-09-26 12:00:00,40.67,40.7,40.59,40.68,796414.0,40.066,40.0955,39.9872,40.0758,796414.0
2023-09-26 13:00:00,40.68,40.88,40.67,40.84,947038.0,40.0758,40.2729,40.066,40.2334,947038.0
2023-09-26 14:00:00,40.84,40.85,40.69,40.77,628140.0,40.2334,40.2433,40.0857,40.1645,628140.0
2023-09-26 15:00:00,40.77,40.82,40.6,40.74,1049390.0,40.1645,40.2137,39.997,40.1349,1049390.0
2023-09-27 09:30:00,40.96,41.02,40.69,40.82,218894.0,40.3517,40.4108,40.0857,40.2137,218894.0
2023-09-27 10:00:00,40.82,41.05,40.7,41.0,387112.0,40.2137,40.4403,40.0955,40.3911,387112.0
2023-09-27 11:00:00,40.99,41.1,40.92,40.98,235086.0,40.3812,40.4896,40.3123,40.3714,235086.0
2023-09-27 12:00:00,40.98,41.09,40.82,41.03,401450.0,40.3714,40.4797,40.2137,40.4206,401450.0
2023-09-27 13:00:00,41.03,41.08,40.86,40.98,483634.0,40.4206,40.4699,40.2531,40.3714,483634.0
2023-09-27 14:00:00,40.97,41.23,40.95,41.22,277874.0,40.3615,40.6177,40.3418,40.6078,277874.0
2023-09-27 15:00:00,41.22,41.28,41.1,41.18,1750898.0,40.6078,40.6669,40.4896,40.5684,1750898.0
2023-09-28 09:30:00,41.21,41.52,41.1,41.52,203690.0,40.598,40.9033,40.4896,40.9033,203690.0
2023-09-28 10:00:00,41.53,41.99,41.53,41.95,1059162.0,40.9132,41.3664,40.9132,41.327,1059162.0
2023-09-28 11:00:00,41.95,42.24,41.91,42.24,454650.0,41.327,41.6127,41.2876,41.6127,454650.0
2023-09-28 12:00:00,42.24,42.24,42.05,42.09,161214.0,41.6127,41.6127,41.4255,41.4649,161214.0
2023-09-28 13:00:00,42.07,42.1,41.96,42.02,192764.0,41.4452,41.4747,41.3368,41.3959,192764.0
2023-09-28 14:00:00,42.03,42.09,41.96,42.05,276688.0,41.4058,41.4649,41.3368,41.4255,276688.0
2023-09-28 15:00:00,42.06,42.19,41.99,42.03,1106550.0,41.4353,41.5634,41.3664,41.4058,1106550.0
2023-09-29 09:30:00,42.28,42.4,42.2,42.32,196986.0,41.6521,41.7703,41.5732,41.6915,196986.0
2023-09-29 10:00:00,42.33,42.46,42.22,42.27,441700.0,41.7013,41.8294,41.593,41.6422,441700.0
2023-09-29 11:00:00,42.27,42.33,42.08,42.09,479790.0,41.6422,41.7013,41.455,41.4649,479790.0
2023-09-29 12:00:00,42.09,42.24,42.09,42.12,339806.0,41.4649,41.6127,41.4649,41.4944,339806.0
2023-09-29 13:00:00,42.12,42.13,41.96,41.97,321036.0,41.4944,41.5043,41.3368,41.3467,321036.0
2023-09-29 14:00:00,41.96,42.12,41.93,42.1,372546.0,41.3368,41.4944,41.3073,41.4747,372546.0
2023-09-29 15:00:00,42.1,42.19,41.96,42.0,1001882.0,41.4747,41.5634,41.3368,41.3762,1001882.0
2023-10-02 09:30:00,41.67,41.82,41.46,41.65,239286.0,41.0511,41.1989,40.8442,41.0314,239286.0
2023-10-02 10:00:00,41.63,41.81,41.37,41.43,303270.0,41.0117,41.189,40.7556,40.8147,303270.0
2023-10-02 11:00:00,41.42,41.66,41.38,41.42,183786.0,40.8048,41.0413,40.7654,40.8048,183786.0
2023-10-02 12:00:00,41.41,41.43,41.13,41.17,335158.0,40.795,40.8147,40.5191,40.5585,335158.0
2023-10-02 13:00:00,41.15,41.33,41.1,41.29,238088.0,40.5388,40.7162,40.4896,40.6768,238088.0
2023-10-02 14:00:00,41.28,41.38,41.13,41.16,232882.0,40.6669,40.7654,40.5191,40.5487,232882.0
2023-10-02 15:00:00,41.15,41.33,41.1,41.33,691348.0,40.5388,40.7162,40.4896,40.7162,691348.0
2023-10-03 09:30:00,41.18,41.49,41.16,41.45,99084.0,40.5684,40.8738,40.5487,40.8344,99084.0
2023-10-03 10:00:00,41.44,41.44,40.96,41.06,355672.0,40.8245,40.8245,40.3517,40.4502,355672.0
2023-10-03 11:00:00,41.04,41.09,40.95,41.09,284088.0,40.4305,40.4797,40.3418,40.4797,284088.0
2023-10-03 12:00:00,41.09,41.29,41.09,41.27,228672.0,40.4797,40.6768,40.4797,40.6571,228672.0
2023-10-03 13:00:00,41.28,41.34,41.1,41.1,447620.0,40.6669,40.726,40.4896,40.4896,447620.0
2023-10-03 14:00:00,41.1,41.17,41.01,41.1,355074.0,40.4896,40.5585,40.4009,40.4896,355074.0
2023-10-03 15:00:00,41.1,41.21,41.02,41.09,840066.0,40.4896,40.598,40.4108,40.4797,840066.0
2023-10-04 09:30:00,41.21,41.39,41.15,41.27,137620.0,40.598,40.7753,40.5388,40.6571,137620.0
2023-10-04 10:00:00,41.26,41.32,41.06,41.13,185826.0,40.6472,40.7063,40.4502,40.5191,185826.0
2023-10-04 11:00:00,41.13,41.43,41.08,41.41,213526.0,40.5191,40.8147,40.4699,40.795,213526.0
2023-10-04 12:00:00,41.43,41.56,41.35,41.46,301246.0,40.8147,40.9428,40.7359,40.8442,301246.0
2023-10-04 13:00:00,41.47,41.47,41.35,41.36,228300.0,40.8541,40.8541,40.7359,40.7457,228300.0
2023-10-04 14:00:00,41.36,41.46,41.27,41.44,245436.0,40.7457,40.8442,40.6571,40.8245,245436.0
2023-10-04 15:00:00,41.45,41.76,41.45,41.66,929014.0,40.8344,41.1398,40.8344,41.0413,929014.0
2023-10-05 09:30:00,41.9,42.34,41.67,41.72,298122.0,41.2777,41.7112,41.0511,41.1004,298122.0
2023-10-05 10:00:00,41.72,41.74,41.15,41.24,315032.0,41.1004,41.1201,40.5388,40.6275,315032.0
2023-10-05 11:00:00,41.24,41.24,41.05,41.05,187408.0,40.6275,40.6275,40.4403,40.4403,187408.0
2023-10-05 12:00:00,41.05,41.24,41.03,41.17,195120.0,40.4403,40.6275,40.4206,40.5585,195120.0
2023-10-05 13:00:00,41.18,41.3,41.09,41.3,221996.0,40.5684,40.6866,40.4797,40.6866,221996.0
2023-10-05 14:00:00,41.31,41.48,41.31,41.46,204218.0,40.6965,40.8639,40.6965,40.8442,204218.0
2023-10-05 15:00:00,41.46,41.47,41.31,41.33,661694.0,40.8442,40.8541,40.6965,40.7162,661694.0
2023-10-06 09:30:00,41.18,41.34,41.1,41.19,159766.0,40.5684,40.726,40.4896,40.5782,159766.0
2023-10-06 10:00:00,41.2,41.39,41.09,41.32,273390.0,40.5881,40.7753,40.4797,40.7063,273390.0
2023-10-06 11:00:00,41.31,41.77,41.24,41.77,252046.0,40.6965,41.1496,40.6275,41.1496,252046.0
2023-10-06 12:00:00,41.78,41.81,41.54,41.59,217132.0,41.1595,41.189,40.923,40.9723,217132.0
2023-10-06 13:00:00,41.59,41.77,41.58,41.74,264834.0,40.9723,41.1496,40.9625,41.1201,264834.0
2023-10-06 14:00:00,41.74,41.85,41.66,41.81,295298.0,41.1201,41.2284,41.0413,41.189,295298.0
2023-10-06 15:00:00,41.82,41.91,41.63,41.68,1000422.0,41.1989,41.2876,41.0117,41.061,1000422.0
2023-10-09 09:30:00,41.27,41.54,41.24,41.33,160452.0,40.6571,40.923,40.6275,40.7162,160452.0
2023-10-09 10:00:00,41.33,41.47,41.14,41.18,402438.0,40.7162,40.8541,40.529,40.5684,402438.0
2023-10-09 11:00:00,41.17,41.41,41.06,41.41,427350.0,40.5585,40.795,40.4502,40.795,427350.0
2023-10-09 12:00:00,41.41,41.57,41.38,41.48,124532.0,40.795,40.9526,40.7654,40.8639,124532.0
2023-10-09 13:00:00,41.49,41.7,41.43,41.67,156974.0,40.8738,41.0807,40.8147,41.0511,156974.0
2023-10-09 14:00:00,41.67,41.7,41.56,41.63,207370.0,41.0511,41.0807,40.9428,41.0117,207370.0
2023-10-09 15:00:00,41.63,41.7,41.49,41.56,780558.0,41.0117,41.0807,40.8738,40.9428,780558.0
2023-10-10 09:30:00,41.82,42.0,41.66,41.95,162832.0,41.1989,41.3762,41.0413,41.327,162832.0
2023-10-10 10:00:00,41.97,42.13,41.85,41.87,384052.0,41.3467,41.5043,41.2284,41.2481,384052.0
2023-10-10 11:00:00,41.86,42.06,41.85,42.06,677092.0,41.2383,41.4353,41.2284,41.4353,677092.0
2023-10-10 12:00:00,42.08,42.08,41.98,42.04,292834.0,41.455,41.455,41.3565,41.4156,292834.0
2023-10-10 13:00:00,42.04,42.04,41.72,41.85,362584.0,41.4156,41.4156,41.1004,41.2284,362584.0
2023-10-10 14:00:00,41.85,41.91,41.74,41.77,300252.0,41.2284,41.2876,41.1201,41.1496,300252.0
2023-10-10 15:00:00,41.78,41.85,41.7,41.73,975212.0,41.1595,41.2284,41.0807,41.1102,975212.0
2023-10-11 09:30:00,41.84,42.15,41.83,42.01,221666.0,41.2186,41.524,41.2087,41.3861,221666.0
2023-10-11 10:00:00,42.03,42.1,41.97,42.1,267906.0,41.4058,41.4747,41.3467,41.4747,267906.0
2023-10-11 11:00:00,42.11,42.16,41.98,42.05,341026.0,41.4846,41.5338,41.3565,41.4255,341026.0
2023-10-11 12:00:00,42.05,42.06,41.89,41.94,434632.0,41.4255,41.4353,41.2679,41.3171,434632.0
2023-10-11 13:00:00,41.95,42.05,41.9,42.02,315648.0,41.327,41.4255,41.2777,41.3959,315648.0
2023-10-11 14:00:00,42.03,42.2,42.02,42.12,461600.0,41.4058,41.5732,41.3959,41.4944,461600.0
2023-10-11 15:00:00,42.12,42.38,42.12,42.32,1194902.0,41.4944,41.7506,41.4944,41.6915,1194902.0
2023-10-12 09:30:00,42.58,42.6,42.21,42.22,341106.0,41.9476,41.9673,41.5831,41.593,341106.0
2023-10-12 10:00:00,42.22,42.33,42.15,42.31,364388.0,41.593,41.7013,41.524,41.6816,364388.0
2023-10-12 11:00:00,42.3,42.43,42.24,42.37,369600.0,41.6718,41.7998,41.6127,41.7407,369600.0
2023-10-12 12:00:00,42.37,42.54,42.33,42.53,615658.0,41.7407,41.9082,41.7013,41.8983,615658.0
2023-10-12 13:00:00,42.53,42.53,41.85,41.86,633860.0,41.8983,41.8983,41.2284,41.2383,633860.0
2023-10-12 14:00:00,41.86,41.99,41.73,41.9,344880.0,41.2383,41.3664,41.1102,41.2777,344880.0
2023-10-12 15:00:00,41.91,42.16,41.91,42.07,973168.0,41.2876,41.5338,41.2876,41.4452,973168.0
2023-10-13 09:30:00,41.83,41.84,41.09,41.33,1566264.0,41.2087,41.2186,40.4797,40.7162,1566264.0
2023-10-13 10:00:00,41.31,41.36,40.9,41.08,901712.0,40.6965,40.7457,40.2926,40.4699,901712.0
2023-10-13 11:00:00,41.08,41.09,40.9,40.93,448010.0,40.4699,40.4797,40.2926,40.3221,448010.0
2023-10-13 12:00:00,40.92,41.24,40.9,40.98,476428.0,40.3123,40.6275,40.2926,40.3714,476428.0
2023-10-13 13:00:00,40.98,40.99,40.62,40.88,455132.0,40.3714,40.3812,40.0167,40.2729,455132.0
2023-10-13 14:00:00,40.88,40.95,40.76,40.84,395758.0,40.2729,40.3418,40.1546,40.2334,395758.0
2023-10-13 15:00:00,40.85,40.96,40.73,40.94,1310832.0,40.2433,40.3517,40.1251,40.332,1310832.0
2023-10-16 09:30:00,41.39,41.67,41.27,41.54,446282.0,40.7753,41.0511,40.6571,40.923,446282.0
2023-10-16 10:00:00,41.55,41.85,41.51,41.85,704668.0,40.9329,41.2284,40.8935,41.2284,704668.0
2023-10-16 11:00:00,41.85,41.91,41.68,41.7,394634.0,41.2284,41.2876,41.061,41.0807,394634.0
2023-10-16 12:00:00,41.7,41.71,41.59,41.65,282186.0,41.0807,41.0905,40.9723,41.0314,282186.0
2023-10-16 13:00:00,41.66,41.75,41.51,41.68,352466.0,41.0413,41.1299,40.8935,41.061,352466.0
2023-10-16 14:00:00,41.68,41.68,41.54,41.63,196284.0,41.061,41.061,40.923,41.0117,196284.0
2023-10-16 15:00:00,41.63,41.75,41.57,41.69,847288.0,41.0117,41.1299,40.9526,41.0708,847288.0
2023-10-17 09:30:00,41.44,41.66,41.34,41.53,296260.0,40.8245,41.0413,40.726,40.9132,296260.0
2023-10-17 10:00:00,41.52,41.91,41.46,41.75,301198.0,40.9033,41.2876,40.8442,41.1299,301198.0
2023-10-17 11:00:00,41.75,41.94,41.68,41.9,255726.0,41.1299,41.3171,41.061,41.2777,255726.0
2023-10-17 12:00:00,41.89,41.94,41.72,41.74,315648.0,41.2679,41.3171,41.1004,41.1201,315648.0
2023-10-17 13:00:00,41.74,41.78,41.63,41.67,418314.0,41.1201,41.1595,41.0117,41.0511,418314.0
2023-10-17 14:00:00,41.67,41.84,41.64,41.72,487648.0,41.0511,41.2186,41.0216,41.1004,487648.0
2023-10-17 15:00:00,41.71,41.85,41.69,41.83,902528.0,41.0905,41.2284,41.0708,41.2087,902528.0
2023-10-18 09:30:00,41.44,41.51,40.87,41.31,327172.0,40.8245,40.8935,40.263,40.6965,327172.0
2023-10-18 10:00:00,41.32,41.32,40.98,41.13,742492.0,40.7063,40.7063,40.3714,40.5191,742492.0
2023-10-18 11:00:00,41.13,41.28,41.08,41.08,334970.0,40.5191,40.6669,40.4699,40.4699,334970.0
2023-10-18 12:00:00,41.08,41.15,41.02,41.1,412172.0,40.4699,40.5388,40.4108,40.4896,412172.0
2023-10-18 13:00:00,41.1,41.35,41.05,41.15,541734.0,40.4896,40.7359,40.4403,40.5388,541734.0
2023-10-18 14:00:00,41.15,41.18,40.97,40.99,273662.0,40.5388,40.5684,40.3615,40.3812,273662.0
2023-10-18 15:00:00,40.99,40.99,40.77,40.77,758384.0,40.3812,40.3812,40.1645,40.1645,758384.0
2023-10-19 09:30:00,40.77,40.96,40.75,40.85,268014.0,40.1645,40.3517,40.1448,40.2433,268014.0
2023-10-19 10:00:00,40.85,40.98,40.55,40.57,213926.0,40.2433,40.3714,39.9478,39.9675,213926.0
2023-10-19 11:00:00,40.57,40.67,40.49,40.55,372582.0,39.9675,40.066,39.8886,39.9478,372582.0
2023-10-19 12:00:00,40.54,40.84,40.27,40.72,956150.0,39.9379,40.2334,39.6719,40.1152,956150.0
2023-10-19 13:00:00,40.73,40.79,40.47,40.55,352004.0,40.1251,40.1842,39.8689,39.9478,352004.0
2023-10-19 14:00:00,40.55,40.63,40.27,40.33,501098.0,39.9478,40.0266,39.6719,39.731,501098.0
2023-10-19 15:00:00,40.32,40.51,40.2,40.43,1620346.0,39.7212,39.9083,39.603,39.8295,1620346.0
2023-10-20 09:30:00,40.47,40.48,40.11,40.15,845916.0,39.8689,39.8788,39.5143,39.5537,845916.0
2023-10-20 10:00:00,40.14,40.2,39.81,39.84,487000.0,39.5438,39.603,39.2187,39.2483,487000.0
2023-10-20 11:00:00,39.84,40.09,39.84,40.07,441666.0,39.2483,39.4946,39.2483,39.4749,441666.0
2023-10-20 12:00:00,40.07,40.28,39.94,40.26,404018.0,39.4749,39.6818,39.3468,39.6621,404018.0
2023-10-20 13:00:00,40.27,40.27,40.13,40.27,470454.0,39.6719,39.6719,39.534,39.6719,470454.0
2023-10-20 14:00:00,40.27,40.27,40.05,40.09,327232.0,39.6719,39.6719,39.4552,39.4946,327232.0
2023-10-20 15:00:00,40.09,40.13,39.89,39.94,857698.0,39.4946,39.534,39.2976,39.3468,857698.0
2023-10-23 09:30:00,39.75,40.02,39.63,39.94,490674.0,39.1596,39.4256,39.0414,39.3468,490674.0
2023-10-23 10:00:00,39.94,39.94,39.74,39.85,384766.0,39.3468,39.3468,39.1498,39.2581,384766.0
2023-10-23 11:00:00,39.85,40.04,39.77,40.0,517748.0,39.2581,39.4453,39.1793,39.4059,517748.0
2023-10-23 12:00:00,39.99,40.18,39.92,40.18,374740.0,39.3961,39.5832,39.3271,39.5832,374740.0
2023-10-23 13:00:00,40.18,40.19,39.88,39.91,267550.0,39.5832,39.5931,39.2877,39.3173,267550.0
2023-10-23 14:00:00,39.91,39.99,39.79,39.91,373850.0,39.3173,39.3961,39.199,39.3173,373850.0
2023-10-23 15:00:00,39.92,39.94,39.51,39.58,1181262.0,39.3271,39.3468,38.9232,38.9922,1181262.0
2023-10-24 09:30:00,39.81,39.96,39.6,39.7,196906.0,39.2187,39.3665,39.0119,39.1104,196906.0
2023-10-24 10:00:00,39.7,39.91,39.58,39.82,575940.0,39.1104,39.3173,38.9922,39.2286,575940.0
2023-10-24 11:00:00,39.83,39.83,39.42,39.49,389750.0,39.2384,39.2384,38.8345,38.9035,389750.0
2023-10-24 12:00:00,39.5,39.55,39.4,39.43,384848.0,38.9133,38.9626,38.8148,38.8444,384848.0
2023-10-24 13:00:00,39.43,39.57,39.43,39.54,469418.0,38.8444,38.9823,38.8444,38.9528,469418.0
2023-10-24 14:00:00,39.55,39.73,39.52,39.68,411370.0,38.9626,39.1399,38.9331,39.0907,411370.0
2023-10-24 15:00:00,39.68,39.76,39.59,39.59,888194.0,39.0907,39.1695,39.002,39.002,888194.0
2023-10-25 09:30:00,39.67,40.02,39.34,39.82,1107224.0,39.0808,39.4256,38.7557,39.2286,1107224.0
2023-10-25 10:00:00,39.88,40.17,39.48,40.09,1837702.0,39.2877,39.5734,38.8936,39.4946,1837702.0
2023-10-25 11:00:00,40.07,40.23,39.78,39.85,651766.0,39.4749,39.6325,39.1892,39.2581,651766.0
2023-10-25 12:00:00,39.82,39.85,39.56,39.62,568160.0,39.2286,39.2581,38.9725,39.0316,568160.0
2023-10-25 13:00:00,39.6,39.77,39.51,39.74,679484.0,39.0119,39.1793,38.9232,39.1498,679484.0
2023-10-25 14:00:00,39.74,40.0,39.73,40.0,1018332.0,39.1498,39.4059,39.1399,39.4059,1018332.0
2023-10-25 15:00:00,39.99,40.0,39.77,39.83,2029762.0,39.3961,39.4059,39.1793,39.2384,2029762.0
2023-10-26 09:30:00,40.27,40.27,39.73,39.85,260506.0,39.6719,39.6719,39.1399,39.2581,260506.0
2023-10-26 10:00:00,39.82,40.55,39.82,40.44,963258.0,39.2286,39.9478,39.2286,39.8394,963258.0
2023-10-26 11:00:00,40.44,40.5,40.14,40.24,657014.0,39.8394,39.8985,39.5438,39.6424,657014.0
2023-10-26 12:00:00,40.24,40.28,40.11,40.17,704758.0,39.6424,39.6818,39.5143,39.5734,704758.0
2023-10-26 13:00:00,40.16,40.33,40.13,40.27,353252.0,39.5635,39.731,39.534,39.6719,353252.0
2023-10-26 14:00:00,40.27,40.46,40.22,40.46,425628.0,39.6719,39.8591,39.6227,39.8591,425628.0
2023-10-26 15:00:00,40.46,40.48,39.98,40.1,1353796.0,39.8591,39.8788,39.3862,39.5044,1353796.0
2023-10-27 09:30:00,39.9,40.08,39.81,39.87,259924.0,39.3074,39.4847,39.2187,39.2779,259924.0
2023-10-27 10:00:00,39.88,40.2,39.81,40.1,440836.0,39.2877,39.603,39.2187,39.5044,440836.0
2023-10-27 11:00:00,40.1,40.13,39.8,39.84,200436.0,39.5044,39.534,39.2089,39.2483,200436.0
2023-10-27 12:00:00,39.85,39.85,39.65,39.66,148336.0,39.2581,39.2581,39.0611,39.071,148336.0
2023-10-27 13:00:00,39.65,39.69,39.49,39.58,223202.0,39.0611,39.1005,38.9035,38.9922,223202.0
2023-10-27 14:00:00,39.58,39.7,39.48,39.52,276958.0,38.9922,39.1104,38.8936,38.9331,276958.0
2023-10-27 15:00:00,39.51,39.69,39.48,39.65,802110.0,38.9232,39.1005,38.8936,39.0611,802110.0
2023-10-30 09:30:00,39.99,40.04,39.55,39.73,333250.0,39.3961,39.4453,38.9626,39.1399,333250.0
2023-10-30 10:00:00,39.74,39.77,39.56,39.67,458134.0,39.1498,39.1793,38.9725,39.0808,458134.0
2023-10-30 11:00:00,39.69,39.85,39.68,39.81,334790.0,39.1005,39.2581,39.0907,39.2187,334790.0
2023-10-30 12:00:00,39.8,39.81,39.65,39.7,397620.0,39.2089,39.2187,39.0611,39.1104,397620.0
2023-10-30 13:00:00,39.71,40.07,39.68,40.06,572482.0,39.1202,39.4749,39.0907,39.465,572482.0
2023-10-30 14:00:00,40.05,40.17,40.01,40.13,499810.0,39.4552,39.5734,39.4158,39.534,499810.0
2023-10-30 15:00:00,40.13,40.22,39.96,39.99,1143972.0,39.534,39.6227,39.3665,39.3961,1143972.0
2023-10-31 09:30:00,39.92,40.13,39.75,39.88,188942.0,39.3271,39.534,39.1596,39.2877,188942.0
2023-10-31 10:00:00,39.87,40.37,39.81,40.36,511318.0,39.2779,39.7704,39.2187,39.7606,511318.0
2023-10-31 11:00:00,40.37,40.4,40.24,40.34,351300.0,39.7704,39.8,39.6424,39.7409,351300.0
2023-10-31 12:00:00,40.33,40.38,40.21,40.31,258724.0,39.731,39.7803,39.6128,39.7113,258724.0
2023-10-31 13:00:00,40.31,40.39,40.24,40.38,150290.0,39.7113,39.7901,39.6424,39.7803,150290.0
2023-10-31 14:00:00,40.38,40.41,40.25,40.31,195350.0,39.7803,39.8098,39.6522,39.7113,195350.0
2023-10-31 15:00:00,40.31,40.37,40.19,40.27,746720.0,39.7113,39.7704,39.5931,39.6719,746720.0
2023-11-01 09:30:00,40.34,40.55,40.29,40.43,189460.0,39.7409,39.9478,39.6916,39.8295,189460.0
2023-11-01 10:00:00,40.44,40.53,40.19,40.36,274232.0,39.8394,39.9281,39.5931,39.7606,274232.0
2023-11-01 11:00:00,40.37,40.52,40.35,40.47,230774.0,39.7704,39.9182,39.7507,39.8689,230774.0
2023-11-01 12:00:00,40.48,40.55,40.37,40.41,327894.0,39.8788,39.9478,39.7704,39.8098,327894.0
2023-11-01 13:00:00,40.41,40.54,40.39,40.51,229192.0,39.8098,39.9379,39.7901,39.9083,229192.0
2023-11-01 14:00:00,40.52,40.68,40.35,40.65,411868.0,39.9182,40.0758,39.7507,40.0463,411868.0
2023-11-01 15:00:00,40.66,40.88,40.65,40.83,996120.0,40.0561,40.2729,40.0463,40.2236,996120.0
2023-11-02 09:30:00,41.03,41.57,41.02,41.17,523434.0,40.4206,40.9526,40.4108,40.5585,523434.0
2023-11-02 10:00:00,41.17,41.48,41.12,41.47,511744.0,40.5585,40.8639,40.5093,40.8541,511744.0
2023-11-02 11:00:00,41.47,41.52,41.27,41.29,403232.0,40.8541,40.9033,40.6571,40.6768,403232.0
2023-11-02 12:00:00,41.28,41.48,41.24,41.4,321516.0,40.6669,40.8639,40.6275,40.7851,321516.0
2023-11-02 13:00:00,41.4,41.56,41.38,41.54,221580.0,40.7851,40.9428,40.7654,40.923,221580.0
2023-11-02 14:00:00,41.54,41.55,41.46,41.52,225798.0,40.923,40.9329,40.8442,40.9033,225798.0
2023-11-02 15:00:00,41.52,41.6,41.45,41.57,782078.0,40.9033,40.9822,40.8344,40.9526,782078.0
2023-11-03 09:30:00,41.96,42.44,41.86,42.38,187800.0,41.3368,41.8097,41.2383,41.7506,187800.0
2023-11-03 10:00:00,42.4,42.55,42.2,42.36,606442.0,41.7703,41.918,41.5732,41.7309,606442.0
2023-11-03 11:00:00,42.37,42.49,42.33,42.46,410078.0,41.7407,41.8589,41.7013,41.8294,410078.0
2023-11-03 12:00:00,42.47,42.51,42.38,42.43,254956.0,41.8392,41.8786,41.7506,41.7998,254956.0
2023-11-03 13:00:00,42.44,42.45,42.34,42.41,469968.0,41.8097,41.8195,41.7112,41.7801,469968.0
2023-11-03 14:00:00,42.41,42.52,42.29,42.52,369164.0,41.7801,41.8885,41.6619,41.8885,369164.0
2023-11-03 15:00:00,42.52,42.58,42.35,42.38,1085488.0,41.8885,41.9476,41.721,41.7506,1085488.0
2023-11-06 09:30:00,42.55,42.6,42.21,42.4,191306.0,41.918,41.9673,41.5831,41.7703,191306.0
2023-11-06 10:00:00,42.42,42.47,42.09,42.21,262024.0,41.79,41.8392,41.4649,41.5831,262024.0
2023-11-06 11:00:00,42.22,42.23,41.97,42.16,256300.0,41.593,41.6028,41.3467,41.5338,256300.0
2023-11-06 12:00:00,42.18,42.22,42.07,42.11,181672.0,41.5535,41.593,41.4452,41.4846,181672.0
2023-11-06 13:00:00,42.12,42.13,41.99,42.11,186614.0,41.4944,41.5043,41.3664,41.4846,186614.0
2023-11-06 14:00:00,42.13,42.17,42.01,42.13,254898.0,41.5043,41.5437,41.3861,41.5043,254898.0
2023-11-06 15:00:00,42.13,42.19,41.98,42.18,637106.0,41.5043,41.5634,41.3565,41.5535,637106.0
2023-11-07 09:30:00,42.04,42.24,41.96,42.2,189090.0,41.4156,41.6127,41.3368,41.5732,189090.0
2023-11-07 10:00:00,42.19,42.51,42.19,42.49,375354.0,41.5634,41.8786,41.5634,41.8589,375354.0
2023-11-07 11:00:00,42.48,42.48,42.24,42.27,139702.0,41.8491,41.8491,41.6127,41.6422,139702.0
2023-11-07 12:00:00,42.26,42.26,42.09,42.18,139878.0,41.6324,41.6324,41.4649,41.5535,139878.0
2023-11-07 13:00:00,42.17,42.2,42.1,42.12,161760.0,41.5437,41.5732,41.4747,41.4944,161760.0
2023-11-07 14:00:00,42.12,42.17,42.08,42.1,224424.0,41.4944,41.5437,41.455,41.4747,224424.0
2023-11-07 15:00:00,42.1,42.27,42.09,42.26,740362.0,41.4747,41.6422,41.4649,41.6324,740362.0
2023-11-08 09:30:00,42.4,42.49,42.32,42.37,137686.0,41.7703,41.8589,41.6915,41.7407,137686.0
2023-11-08 10:00:00,42.37,42.38,42.24,42.27,186140.0,41.7407,41.7506,41.6127,41.6422,186140.0
2023-11-08 11:00:00,42.26,42.38,42.23,42.27,218038.0,41.6324,41.7506,41.6028,41.6422,218038.0
2023-11-08 12:00:00,42.27,42.27,42.12,42.27,177532.0,41.6422,41.6422,41.4944,41.6422,177532.0
2023-11-08 13:00:00,42.27,42.44,42.25,42.43,208790.0,41.6422,41.8097,41.6225,41.7998,208790.0
2023-11-08 14:00:00,42.43,42.55,42.42,42.49,225614.0,41.7998,41.918,41.79,41.8589,225614.0
2023-11-08 15:00:00,42.5,42.63,42.46,42.59,878660.0,41.8688,41.9969,41.8294,41.9575,878660.0
2023-11-09 09:30:00,43.0,43.09,42.69,42.94,215500.0,42.3614,42.45,42.056,42.3023,215500.0
2023-11-09 10:00:00,42.95,42.95,42.7,42.9,311382.0,42.3121,42.3121,42.0658,42.2629,311382.0
2023-11-09 11:00:00,42.88,42.99,42.83,42.96,289906.0,42.2431,42.3515,42.1939,42.322,289906.0
2023-11-09 12:00:00,42.96,43.04,42.91,43.01,214912.0,42.322,42.4008,42.2727,42.3712,214912.0
2023-11-09 13:00:00,43.01,43.01,42.7,42.71,216100.0,42.3712,42.3712,42.0658,42.0757,216100.0
2023-11-09 14:00:00,42.7,42.7,42.47,42.49,281188.0,42.0658,42.0658,41.8392,41.8589,281188.0
2023-11-09 15:00:00,42.49,42.6,42.45,42.52,708532.0,41.8589,41.9673,41.8195,41.8885,708532.0
2023-11-10 09:30:00,42.83,43.06,42.72,42.84,188628.0,42.1939,42.4205,42.0855,42.2037,188628.0
2023-11-10 10:00:00,42.82,42.85,42.55,42.74,301172.0,42.184,42.2136,41.918,42.1052,301172.0
2023-11-10 11:00:00,42.74,42.92,42.74,42.81,223212.0,42.1052,42.2826,42.1052,42.1742,223212.0
2023-11-10 12:00:00,42.79,43.08,42.79,43.05,191712.0,42.1545,42.4402,42.1545,42.4106,191712.0
2023-11-10 13:00:00,43.06,43.24,43.02,43.22,158104.0,42.4205,42.5978,42.3811,42.5781,158104.0
2023-11-10 14:00:00,43.21,43.29,43.2,43.29,181954.0,42.5682,42.6471,42.5584,42.6471,181954.0
2023-11-10 15:00:00,43.29,43.36,43.27,43.32,840982.0,42.6471,42.716,42.6274,42.6766,840982.0
2023-11-13 09:30:00,43.31,43.33,43.13,43.18,226838.0,42.6668,42.6865,42.4894,42.5387,226838.0
2023-11-13 10:00:00,43.18,43.27,43.05,43.2,231684.0,42.5387,42.6274,42.4106,42.5584,231684.0
2023-11-13 11:00:00,43.2,43.29,43.1,43.24,163014.0,42.5584,42.6471,42.4599,42.5978,163014.0
2023-11-13 12:00:00,43.25,43.26,43.1,43.16,187094.0,42.6077,42.6175,42.4599,42.519,187094.0
2023-11-13 13:00:00,43.16,43.21,43.1,43.16,161358.0,42.519,42.5682,42.4599,42.519,161358.0
2023-11-13 14:00:00,43.16,43.32,43.11,43.22,399236.0,42.519,42.6766,42.4697,42.5781,399236.0
2023-11-13 15:00:00,43.22,43.27,43.13,43.18,742766.0,42.5781,42.6274,42.4894,42.5387,742766.0
2023-11-14 09:30:00,43.76,43.97,43.51,43.91,429116.0,43.1101,43.317,42.8638,43.2579,429116.0
2023-11-14 10:00:00,43.91,44.15,43.86,44.14,867584.0,43.2579,43.4943,43.2086,43.4844,867584.0
2023-11-14 11:00:00,44.14,44.32,44.13,44.25,719574.0,43.4844,43.6618,43.4746,43.5928,719574.0
2023-11-14 12:00:00,44.24,44.27,44.07,44.18,434778.0,43.5829,43.6125,43.4155,43.5238,434778.0
2023-11-14 13:00:00,44.17,44.44,44.12,44.3,274476.0,43.514,43.78,43.4647,43.6421,274476.0
2023-11-14 14:00:00,44.29,44.41,44.21,44.37,581706.0,43.6322,43.7504,43.5534,43.711,581706.0
2023-11-14 15:00:00,44.37,44.52,44.32,44.35,859438.0,43.711,43.8588,43.6618,43.6913,859438.0
2023-11-15 09:30:00,44.52,44.74,44.42,44.7,390420.0,43.8588,44.0755,43.7603,44.0361,390420.0
2023-11-15 10:00:00,44.74,44.88,44.72,44.81,283228.0,44.0755,44.2134,44.0558,44.1445,283228.0
2023-11-15 11:00:00,44.82,44.88,44.57,44.62,338742.0,44.1543,44.2134,43.908,43.9573,338742.0
2023-11-15 12:00:00,44.63,44.72,44.62,44.65,168612.0,43.9672,44.0558,43.9573,43.9869,168612.0
2023-11-15 13:00:00,44.63,44.74,44.61,44.68,254274.0,43.9672,44.0755,43.9475,44.0164,254274.0
2023-11-15 14:00:00,44.69,44.72,44.62,44.66,275542.0,44.0263,44.0558,43.9573,43.9967,275542.0
2023-11-15 15:00:00,44.66,44.7,44.49,44.52,903338.0,43.9967,44.0361,43.8292,43.8588,903338.0
2023-11-16 09:30:00,44.65,45.04,44.65,44.92,791568.0,43.9869,44.3711,43.9869,44.2529,791568.0
2023-11-16 10:00:00,44.92,44.98,44.68,44.73,279054.0,44.2529,44.312,44.0164,44.0657,279054.0
2023-11-16 11:00:00,44.73,44.82,44.5,44.51,179680.0,44.0657,44.1543,43.8391,43.8489,179680.0
2023-11-16 12:00:00,44.51,44.62,44.44,44.6,187624.0,43.8489,43.9573,43.78,43.9376,187624.0
2023-11-16 13:00:00,44.6,44.7,44.59,44.64,172218.0,43.9376,44.0361,43.9278,43.977,172218.0
2023-11-16 14:00:00,44.65,44.77,44.63,44.72,327526.0,43.9869,44.1051,43.9672,44.0558,327526.0
2023-11-16 15:00:00,44.72,44.8,44.7,44.77,785894.0,44.0558,44.1346,44.0361,44.1051,785894.0
2023-11-17 09:30:00,45.0,45.0,44.77,44.88,367260.0,44.3317,44.3317,44.1051,44.2134,367260.0
2023-11-17 10:00:00,44.9,44.91,44.72,44.82,513732.0,44.2331,44.243,44.0558,44.1543,513732.0
2023-11-17 11:00:00,44.82,44.88,44.74,44.8,241746.0,44.1543,44.2134,44.0755,44.1346,241746.0
2023-11-17 12:00:00,44.8,44.83,44.71,44.73,122648.0,44.1346,44.1642,44.046,44.0657,122648.0
2023-11-17 13:00:00,44.73,44.87,44.73,44.79,164876.0,44.0657,44.2036,44.0657,44.1248,164876.0
2023-11-17 14:00:00,44.8,44.88,44.8,44.85,189324.0,44.1346,44.2134,44.1346,44.1839,189324.0
2023-11-17 15:00:00,44.85,44.99,44.84,44.85,831224.0,44.1839,44.3218,44.174,44.1839,831224.0
2023-11-20 09:30:00,44.77,44.95,44.51,44.66,259336.0,44.1051,44.2824,43.8489,43.9967,259336.0
2023-11-20 10:00:00,44.67,44.81,44.65,44.76,246916.0,44.0066,44.1445,43.9869,44.0952,246916.0
2023-11-20 11:00:00,44.77,44.81,44.57,44.62,182738.0,44.1051,44.1445,43.908,43.9573,182738.0
2023-11-20 12:00:00,44.61,44.65,44.57,44.63,126506.0,43.9475,43.9869,43.908,43.9672,126506.0
2023-11-20 13:00:00,44.62,44.84,44.6,44.83,234184.0,43.9573,44.174,43.9376,44.1642,234184.0
2023-11-20 14:00:00,44.82,44.93,44.77,44.9,265668.0,44.1543,44.2627,44.1051,44.2331,265668.0
2023-11-20 15:00:00,44.89,44.96,44.76,44.78,569074.0,44.2233,44.2923,44.0952,44.1149,569074.0
2023-11-21 09:30:00,44.79,44.99,44.79,44.88,299820.0,44.1248,44.3218,44.1248,44.2134,299820.0
2023-11-21 10:00:00,44.88,44.99,44.81,44.85,553720.0,44.2134,44.3218,44.1445,44.1839,553720.0
2023-11-21 11:00:00,44.85,44.9,44.75,44.8,102766.0,44.1839,44.2331,44.0854,44.1346,102766.0
2023-11-21 12:00:00,44.79,44.87,44.72,44.87,220862.0,44.1248,44.2036,44.0558,44.2036,220862.0
2023-11-21 13:00:00,44.86,44.87,44.76,44.84,366478.0,44.1937,44.2036,44.0952,44.174,366478.0
2023-11-21 14:00:00,44.83,44.88,44.79,44.85,253582.0,44.1642,44.2134,44.1248,44.1839,253582.0
2023-11-21 15:00:00,44.87,44.91,44.8,44.83,602948.0,44.2036,44.243,44.1346,44.1642,602948.0
2023-11-22 09:30:00,44.95,45.21,44.83,45.09,600106.0,44.2824,44.5385,44.1642,44.4203,600106.0
2023-11-22 10:00:00,45.08,45.12,44.95,45.09,511832.0,44.4105,44.4499,44.2824,44.4203,511832.0
2023-11-22 11:00:00,45.08,45.16,45.06,45.15,226686.0,44.4105,44.4893,44.3908,44.4794,226686.0
2023-11-22 12:00:00,45.15,45.18,44.99,45.07,136374.0,44.4794,44.509,44.3218,44.4006,136374.0
2023-11-22 13:00:00,45.08,45.15,45.07,45.07,204068.0,44.4105,44.4794,44.4006,44.4006,204068.0
2023-11-22 14:00:00,45.07,45.08,44.89,44.95,598626.0,44.4006,44.4105,44.2233,44.2824,598626.0
2023-11-22 15:00:00,44.95,45.08,44.95,45.04,448456.0,44.2824,44.4105,44.2824,44.3711,448456.0
2023-11-24 09:30:00,45.04,45.08,44.98,45.08,113266.0,44.3711,44.4105,44.312,44.4105,113266.0
2023-11-24 10:00:00,45.08,45.13,44.97,45.04,342290.0,44.4105,44.4597,44.3021,44.3711,342290.0
2023-11-24 11:00:00,45.04,45.09,45.02,45.08,234758.0,44.3711,44.4203,44.3514,44.4105,234758.0
2023-11-24 12:00:00,45.08,45.18,45.07,45.18,304286.0,44.4105,44.509,44.4006,44.509,304286.0
2023-11-27 09:30:00,45.01,45.1,44.81,45.02,259440.0,44.3415,44.4302,44.1445,44.3514,259440.0
2023-11-27 10:00:00,45.02,45.04,44.91,44.95,304698.0,44.3514,44.3711,44.243,44.2824,304698.0
2023-11-27 11:00:00,44.95,45.09,44.88,45.04,277196.0,44.2824,44.4203,44.2134,44.3711,277196.0
2023-11-27 12:00:00,45.02,45.1,45.01,45.04,266238.0,44.3514,44.4302,44.3415,44.3711,266238.0
2023-11-27 13:00:00,45.04,45.18,45.01,45.15,218576.0,44.3711,44.509,44.3415,44.4794,218576.0
2023-11-27 14:00:00,45.15,45.22,45.13,45.18,286882.0,44.4794,44.5484,44.4597,44.509,286882.0
2023-11-27 15:00:00,45.19,45.27,45.02,45.05,799618.0,44.5188,44.5977,44.3514,44.3809,799618.0
2023-11-28 09:30:00,44.99,45.12,44.93,45.08,140422.0,44.3218,44.4499,44.2627,44.4105,140422.0
2023-11-28 10:00:00,45.08,45.14,44.97,45.13,621204.0,44.4105,44.4696,44.3021,44.4597,621204.0
2023-11-28 11:00:00,45.15,45.19,45.06,45.09,132126.0,44.4794,44.5188,44.3908,44.4203,132126.0
2023-11-28 12:00:00,45.09,45.09,44.96,44.98,149178.0,44.4203,44.4203,44.2923,44.312,149178.0
2023-11-28 13:00:00,44.99,44.99,44.91,44.95,478602.0,44.3218,44.3218,44.243,44.2824,478602.0
2023-11-28 14:00:00,44.95,45.02,44.93,44.98,149748.0,44.2824,44.3514,44.2627,44.312,149748.0
2023-11-28 15:00:00,44.98,45.0,44.91,44.96,788546.0,44.312,44.3317,44.243,44.2923,788546.0
2023-11-29 09:30:00,45.25,45.36,45.12,45.29,248150.0,44.5779,44.6863,44.4499,44.6174,248150.0
2023-11-29 10:00:00,45.31,45.35,45.15,45.31,305106.0,44.6371,44.6765,44.4794,44.6371,305106.0
2023-11-29 11:00:00,45.31,45.37,45.23,45.35,314846.0,44.6371,44.6962,44.5582,44.6765,314846.0
2023-11-29 12:00:00,45.36,45.38,45.27,45.28,169980.0,44.6863,44.706,44.5977,44.6075,169980.0
2023-11-29 13:00:00,45.29,45.35,45.23,45.33,160482.0,44.6174,44.6765,44.5582,44.6568,160482.0
2023-11-29 14:00:00,45.33,45.33,45.05,45.1,303360.0,44.6568,44.6568,44.3809,44.4302,303360.0
2023-11-29 15:00:00,45.09,45.1,45.02,45.08,468186.0,44.4203,44.4302,44.3514,44.4105,468186.0
2023-11-30 09:30:00,45.24,45.35,45.08,45.26,187866.0,44.5681,44.6765,44.4105,44.5878,187866.0
2023-11-30 10:00:00,45.27,45.29,45.01,45.22,248230.0,44.5977,44.6174,44.3415,44.5484,248230.0
2023-11-30 11:00:00,45.22,45.35,45.18,45.24,354436.0,44.5484,44.6765,44.509,44.5681,354436.0
2023-11-30 12:00:00,45.23,45.31,45.2,45.3,288944.0,44.5582,44.6371,44.5287,44.6272,288944.0
2023-11-30 13:00:00,45.3,45.35,45.18,45.2,372326.0,44.6272,44.6765,44.509,44.5287,372326.0
2023-11-30 14:00:00,45.2,45.28,45.15,45.26,211948.0,44.5287,44.6075,44.4794,44.5878,211948.0
2023-11-30 15:00:00,45.26,45.58,45.09,45.47,1147450.0,44.5878,44.903,44.4203,44.7947,1147450.0
2023-12-01 09:30:00,45.69,45.93,45.57,45.87,1104454.0,45.0114,45.2478,44.8932,45.1887,1104454.0
2023-12-01 10:00:00,45.87,46.05,45.79,46.0,1171526.0,45.1887,45.3661,45.1099,45.3168,1171526.0
2023-12-01 11:00:00,46.01,46.17,45.87,46.05,409396.0,45.3267,45.4843,45.1887,45.3661,409396.0
2023-12-01 12:00:00,46.05,46.13,45.99,46.09,435358.0,45.3661,45.4449,45.307,45.4055,435358.0
2023-12-01 13:00:00,46.08,46.27,46.0,46.16,1263300.0,45.3956,45.5828,45.3168,45.4744,1263300.0
2023-12-01 14:00:00,46.16,46.2,46.09,46.16,434684.0,45.4744,45.5138,45.4055,45.4744,434684.0
2023-12-01 15:00:00,46.15,46.2,46.12,46.13,1234398.0,45.4646,45.5138,45.435,45.4449,1234398.0
2023-12-04 09:30:00,45.79,46.1,45.66,45.95,267026.0,45.1099,45.4153,44.9819,45.2676,267026.0
2023-12-04 10:00:00,45.96,46.02,45.69,45.72,550830.0,45.2774,45.3365,45.0114,45.041,550830.0
2023-12-04 11:00:00,45.72,45.88,45.67,45.85,712466.0,45.041,45.1986,44.9917,45.169,712466.0
2023-12-04 12:00:00,45.85,45.99,45.76,45.98,277794.0,45.169,45.307,45.0804,45.2971,277794.0
2023-12-04 13:00:00,45.98,45.98,45.84,45.86,239754.0,45.2971,45.2971,45.1592,45.1789,239754.0
2023-12-04 14:00:00,45.87,45.97,45.84,45.94,354482.0,45.1887,45.2873,45.1592,45.2577,354482.0
2023-12-04 15:00:00,45.94,46.01,45.85,45.94,1055280.0,45.2577,45.3267,45.169,45.2577,1055280.0
2023-12-05 09:30:00,45.75,45.85,45.56,45.72,210850.0,45.0705,45.169,44.8833,45.041,210850.0
2023-12-05 10:00:00,45.74,45.87,45.66,45.79,466942.0,45.0607,45.1887,44.9819,45.1099,466942.0
2023-12-05 11:00:00,45.79,45.8,45.51,45.59,537100.0,45.1099,45.1198,44.8341,44.9129,537100.0
2023-12-05 12:00:00,45.59,45.68,45.47,45.67,702344.0,44.9129,45.0016,44.7947,44.9917,702344.0
2023-12-05 13:00:00,45.67,45.71,45.63,45.67,290366.0,44.9917,45.0311,44.9523,44.9917,290366.0
2023-12-05 14:00:00,45.67,45.71,45.62,45.69,873100.0,44.9917,45.0311,44.9425,45.0114,873100.0
2023-12-05 15:00:00,45.69,45.74,45.61,45.65,1578554.0,45.0114,45.0607,44.9326,44.972,1578554.0
2023-12-06 09:30:00,46.0,46.18,45.92,46.17,140296.0,45.3168,45.4941,45.238,45.4843,140296.0
2023-12-06 10:00:00,46.17,46.18,46.05,46.08,704370.0,45.4843,45.4941,45.3661,45.3956,704370.0
2023-12-06 11:00:00,46.08,46.18,46.02,46.18,436346.0,45.3956,45.4941,45.3365,45.4941,436346.0
2023-12-06 12:00:00,46.18,46.19,46.06,46.11,474806.0,45.4941,45.504,45.3759,45.4252,474806.0
2023-12-06 13:00:00,46.12,46.35,46.1,46.23,363452.0,45.435,45.6616,45.4153,45.5434,363452.0
2023-12-06 14:00:00,46.23,46.23,46.1,46.1,267480.0,45.5434,45.5434,45.4153,45.4153,267480.0
2023-12-06 15:00:00,46.1,46.17,46.09,46.13,1605176.0,45.4153,45.4843,45.4055,45.4449,1605176.0
2023-12-07 09:30:00,46.14,46.31,45.92,46.26,272700.0,45.4547,45.6222,45.238,45.5729,272700.0
2023-12-07 10:00:00,46.24,46.32,46.15,46.22,389682.0,45.5532,45.6321,45.4646,45.5335,389682.0
2023-12-07 11:00:00,46.23,46.3,46.16,46.27,238108.0,45.5434,45.6124,45.4744,45.5828,238108.0
2023-12-07 12:00:00,46.29,46.29,46.15,46.21,181662.0,45.6025,45.6025,45.4646,45.5237,181662.0
2023-12-07 13:00:00,46.21,46.26,46.19,46.22,184838.0,45.5237,45.5729,45.504,45.5335,184838.0
2023-12-07 14:00:00,46.21,46.29,46.2,46.21,214402.0,45.5237,45.6025,45.5138,45.5237,214402.0
2023-12-07 15:00:00,46.21,46.31,46.2,46.24,583204.0,45.5237,45.6222,45.5138,45.5532,583204.0
2023-12-08 09:30:00,46.21,46.58,46.15,46.52,232722.0,45.5237,45.8882,45.4646,45.8291,232722.0
2023-12-08 10:00:00,46.56,46.72,46.53,46.68,863942.0,45.8685,46.0261,45.8389,45.9867,863942.0
2023-12-08 11:00:00,46.67,46.68,46.47,46.55,844956.0,45.9769,45.9867,45.7798,45.8586,844956.0
2023-12-08 12:00:00,46.55,46.63,46.52,46.55,312704.0,45.8586,45.9375,45.8291,45.8586,312704.0
2023-12-08 13:00:00,46.55,46.7,46.54,46.63,275646.0,45.8586,46.0064,45.8488,45.9375,275646.0
2023-12-08 14:00:00,46.64,46.71,46.6,46.68,223146.0,45.9473,46.0163,45.9079,45.9867,223146.0
2023-12-08 15:00:00,46.68,46.69,46.59,46.6,751008.0,45.9867,45.9966,45.898,45.9079,751008.0
2023-12-11 09:30:00,46.83,47.57,46.82,47.57,700964.0,46.1345,46.8635,46.1246,46.8635,700964.0
2023-12-11 10:00:00,47.59,47.69,47.45,47.6,1103670.0,46.8832,46.9817,46.7453,46.893,1103670.0
2023-12-11 11:00:00,47.6,47.69,47.53,47.61,438186.0,46.893,46.9817,46.8241,46.9029,438186.0
2023-12-11 12:00:00,47.6,47.6,47.5,47.52,339170.0,46.893,46.893,46.7945,46.8142,339170.0
2023-12-11 13:00:00,47.52,47.6,47.47,47.58,265278.0,46.8142,46.893,46.765,46.8733,265278.0
2023-12-11 14:00:00,47.58,47.69,47.54,47.54,436944.0,46.8733,46.9817,46.8339,46.8339,436944.0
2023-12-11 15:00:00,47.54,47.65,47.5,47.62,1501526.0,46.8339,46.9423,46.7945,46.9127,1501526.0
2023-12-12 09:30:00,47.63,47.76,47.49,47.67,350216.0,46.9226,47.0507,46.7847,46.962,350216.0
2023-12-12 10:00:00,47.67,47.79,47.55,47.76,516754.0,46.962,47.0802,46.8438,47.0507,516754.0
2023-12-12 11:00:00,47.76,47.81,47.59,47.66,287992.0,47.0507,47.0999,46.8832,46.9522,287992.0
2023-12-12 12:00:00,47.67,47.91,47.63,47.81,189932.0,46.962,47.1984,46.9226,47.0999,189932.0
2023-12-12 13:00:00,47.81,47.93,47.8,47.91,150596.0,47.0999,47.2181,47.0901,47.1984,150596.0
2023-12-12 14:00:00,47.91,47.92,47.83,47.87,233158.0,47.1984,47.2083,47.1196,47.159,233158.0
2023-12-12 15:00:00,47.87,47.91,47.7,47.75,892868.0,47.159,47.1984,46.9916,47.0408,892868.0
2023-12-13 09:30:00,47.88,47.95,47.73,47.82,202516.0,47.1689,47.2378,47.0211,47.1098,202516.0
2023-12-13 10:00:00,47.82,47.92,47.81,47.9,414894.0,47.1098,47.2083,47.0999,47.1886,414894.0
2023-12-13 11:00:00,47.9,47.91,47.74,47.76,374884.0,47.1886,47.1984,47.031,47.0507,374884.0
2023-12-13 12:00:00,47.76,47.77,47.7,47.76,523778.0,47.0507,47.0605,46.9916,47.0507,523778.0
2023-12-13 13:00:00,47.76,47.77,47.7,47.74,631078.0,47.0507,47.0605,46.9916,47.031,631078.0
2023-12-13 14:00:00,47.74,48.34,47.74,48.33,495122.0,47.031,47.6221,47.031,47.6122,495122.0
2023-12-13 15:00:00,48.32,48.39,47.87,48.06,1133276.0,47.6024,47.6713,47.159,47.3462,1133276.0
2023-12-14 09:30:00,48.47,49.04,48.34,48.69,516562.0,47.7501,48.3117,47.6221,47.9669,516562.0
2023-12-14 10:00:00,48.71,48.95,48.63,48.81,737760.0,47.9866,48.223,47.9077,48.0851,737760.0
2023-12-14 11:00:00,48.81,48.87,48.63,48.85,564556.0,48.0851,48.1442,47.9077,48.1245,564556.0
2023-12-14 12:00:00,48.85,49.02,48.82,48.92,662462.0,48.1245,48.292,48.0949,48.1934,662462.0
2023-12-14 13:00:00,48.92,49.03,48.85,49.01,609486.0,48.1934,48.3018,48.1245,48.2821,609486.0
2023-12-14 14:00:00,49.01,49.32,49.01,49.27,521502.0,48.2821,48.5875,48.2821,48.5382,521502.0
2023-12-14 15:00:00,49.27,49.44,49.21,49.42,1300080.0,48.5382,48.7057,48.4791,48.686,1300080.0
2023-12-15 09:30:00,49.48,49.69,49.41,49.67,1399348.0,48.7451,48.952,48.6762,48.9323,1399348.0
2023-12-15 10:00:00,49.67,49.91,49.62,49.9,483968.0,48.9323,49.1687,48.883,49.1589,483968.0
2023-12-15 11:00:00,49.91,49.97,49.78,49.96,362590.0,49.1687,49.2278,49.0407,49.218,362590.0
2023-12-15 12:00:00,49.97,49.97,49.81,49.84,328262.0,49.2278,49.2278,49.0702,49.0998,328262.0
2023-12-15 13:00:00,49.84,49.94,49.72,49.75,329142.0,49.0998,49.1983,48.9816,49.0111,329142.0
2023-12-15 14:00:00,49.74,49.77,49.58,49.72,485540.0,49.0013,49.0308,48.8436,48.9816,485540.0
2023-12-15 15:00:00,49.72,49.84,49.6,49.62,1430332.0,48.9816,49.0998,48.8633,48.883,1430332.0
2023-12-18 09:30:00,49.46,49.57,49.18,49.27,389610.0,48.8342,48.9428,48.5577,48.6466,389610.0
2023-12-18 10:00:00,49.27,49.38,48.99,49.03,408402.0,48.6466,48.7552,48.3701,48.4096,408402.0
2023-12-18 11:00:00,49.03,49.24,48.99,49.23,282288.0,48.4096,48.617,48.3701,48.6071,282288.0
2023-12-18 12:00:00,49.23,49.33,49.21,49.27,267680.0,48.6071,48.7058,48.5873,48.6466,267680.0
2023-12-18 13:00:00,49.27,49.29,49.21,49.26,397956.0,48.6466,48.6663,48.5873,48.6367,397956.0
2023-12-18 14:00:00,49.27,49.38,49.25,49.35,390038.0,48.6466,48.7552,48.6268,48.7256,390038.0
2023-12-18 15:00:00,49.35,49.38,49.24,49.28,772010.0,48.7256,48.7552,48.617,48.6565,772010.0
2023-12-19 09:30:00,49.42,49.48,49.26,49.35,267536.0,48.7947,48.8539,48.6367,48.7256,267536.0
2023-12-19 10:00:00,49.35,49.46,49.23,49.42,256352.0,48.7256,48.8342,48.6071,48.7947,256352.0
2023-12-19 11:00:00,49.42,49.47,49.29,49.37,240706.0,48.7947,48.8441,48.6663,48.7453,240706.0
2023-12-19 12:00:00,49.37,49.38,49.23,49.26,160294.0,48.7453,48.7552,48.6071,48.6367,160294.0
2023-12-19 13:00:00,49.26,49.29,49.19,49.21,117004.0,48.6367,48.6663,48.5676,48.5873,117004.0
2023-12-19 14:00:00,49.2,49.29,49.17,49.24,210900.0,48.5775,48.6663,48.5479,48.617,210900.0
2023-12-19 15:00:00,49.26,49.3,49.15,49.26,747498.0,48.6367,48.6762,48.5281,48.6367,747498.0
2023-12-20 09:30:00,49.09,49.15,48.94,49.14,260814.0,48.4689,48.5281,48.3208,48.5182,260814.0
2023-12-20 10:00:00,49.14,49.18,48.85,49.09,383142.0,48.5182,48.5577,48.2319,48.4689,383142.0
2023-12-20 11:00:00,49.09,49.13,49.02,49.08,305938.0,48.4689,48.5084,48.3998,48.459,305938.0
2023-12-20 12:00:00,49.08,49.13,49.01,49.11,274960.0,48.459,48.5084,48.3899,48.4886,274960.0
2023-12-20 13:00:00,49.11,49.12,48.92,49.05,402118.0,48.4886,48.4985,48.301,48.4294,402118.0
2023-12-20 14:00:00,49.05,49.13,48.93,48.96,2190640.0,48.4294,48.5084,48.3109,48.3405,2190640.0
2023-12-20 15:00:00,48.96,49.01,48.62,48.64,1608860.0,48.3405,48.3899,48.0048,48.0246,1608860.0
2023-12-21 09:30:00,49.01,49.17,48.92,49.06,204396.0,48.3899,48.5479,48.301,48.4392,204396.0
2023-12-21 10:00:00,49.06,49.09,48.77,48.88,397930.0,48.4392,48.4689,48.1529,48.2615,397930.0
2023-12-21 11:00:00,48.89,49.01,48.79,48.81,211774.0,48.2714,48.3899,48.1727,48.1924,211774.0
2023-12-21 12:00:00,48.81,48.83,48.63,48.65,177652.0,48.1924,48.2122,48.0147,48.0344,177652.0
2023-12-21 13:00:00,48.66,48.81,48.65,48.76,351586.0,48.0443,48.1924,48.0344,48.143,351586.0
2023-12-21 14:00:00,48.75,48.93,48.74,48.9,435316.0,48.1332,48.3109,48.1233,48.2813,435316.0
2023-12-21 15:00:00,48.89,49.22,48.87,49.13,1131362.0,48.2714,48.5972,48.2516,48.5084,1131362.0
2023-12-22 09:30:00,49.41,49.57,49.35,49.46,161656.0,48.7848,48.9428,48.7256,48.8342,161656.0
2023-12-22 10:00:00,49.47,49.66,49.42,49.52,375302.0,48.8441,49.0317,48.7947,48.8934,375302.0
2023-12-22 11:00:00,49.51,49.55,49.43,49.5,288088.0,48.8836,48.923,48.8046,48.8737,288088.0
2023-12-22 12:00:00,49.5,49.58,49.43,49.56,181438.0,48.8737,48.9527,48.8046,48.9329,181438.0
2023-12-22 13:00:00,49.56,49.64,49.5,49.57,138866.0,48.9329,49.0119,48.8737,48.9428,138866.0
2023-12-22 14:00:00,49.56,49.58,49.31,49.58,272560.0,48.9329,48.9527,48.6861,48.9527,272560.0
2023-12-22 15:00:00,49.58,49.6,49.42,49.51,622636.0,48.9527,48.9724,48.7947,48.8836,622636.0
2023-12-26 09:30:00,49.47,49.63,49.47,49.56,79488.0,48.8441,49.002,48.8441,48.9329,79488.0
2023-12-26 10:00:00,49.57,49.73,49.56,49.66,149034.0,48.9428,49.1008,48.9329,49.0317,149034.0
2023-12-26 11:00:00,49.67,49.74,49.63,49.69,88194.0,49.0415,49.1106,49.002,49.0613,88194.0
2023-12-26 12:00:00,49.69,49.79,49.67,49.73,98916.0,49.0613,49.16,49.0415,49.1008,98916.0
2023-12-26 13:00:00,49.74,49.81,49.73,49.77,82014.0,49.1106,49.1798,49.1008,49.1403,82014.0
2023-12-26 14:00:00,49.78,49.84,49.76,49.83,112932.0,49.1501,49.2094,49.1304,49.1995,112932.0
2023-12-26 15:00:00,49.83,49.88,49.73,49.74,385240.0,49.1995,49.2489,49.1008,49.1106,385240.0
2023-12-27 09:30:00,49.83,49.83,49.56,49.8,103284.0,49.1995,49.1995,48.9329,49.1699,103284.0
2023-12-27 10:00:00,49.8,49.81,49.6,49.66,185782.0,49.1699,49.1798,48.9724,49.0317,185782.0
2023-12-27 11:00:00,49.66,49.77,49.63,49.74,171574.0,49.0317,49.1403,49.002,49.1106,171574.0
2023-12-27 12:00:00,49.74,49.78,49.67,49.71,104898.0,49.1106,49.1501,49.0415,49.081,104898.0
2023-12-27 13:00:00,49.71,49.82,49.71,49.72,126246.0,49.081,49.1896,49.081,49.0909,126246.0
2023-12-27 14:00:00,49.7,49.77,49.59,49.69,175330.0,49.0711,49.1403,48.9625,49.0613,175330.0
2023-12-27 15:00:00,49.69,49.76,49.63,49.74,396332.0,49.0613,49.1304,49.002,49.1106,396332.0
2023-12-28 09:30:00,49.79,49.81,49.53,49.59,144106.0,49.16,49.1798,48.9033,48.9625,144106.0
2023-12-28 10:00:00,49.6,49.73,49.57,49.6,107120.0,48.9724,49.1008,48.9428,48.9724,107120.0
2023-12-28 11:00:00,49.61,49.69,49.57,49.66,78296.0,48.9823,49.0613,48.9428,49.0317,78296.0
2023-12-28 12:00:00,49.67,49.74,49.66,49.73,90004.0,49.0415,49.1106,49.0317,49.1008,90004.0
2023-12-28 13:00:00,49.72,49.74,49.61,49.69,82030.0,49.0909,49.1106,48.9823,49.0613,82030.0
2023-12-28 14:00:00,49.7,49.8,49.69,49.78,127902.0,49.0711,49.1699,49.0613,49.1501,127902.0
2023-12-28 15:00:00,49.77,49.82,49.68,49.73,464826.0,49.1403,49.1896,49.0514,49.1008,464826.0
2023-12-29 09:30:00,49.68,49.85,49.65,49.81,71150.0,49.0514,49.2192,49.0218,49.1798,71150.0
2023-12-29 10:00:00,49.82,49.84,49.56,49.62,125044.0,49.1896,49.2094,48.9329,48.9922,125044.0
2023-12-29 11:00:00,49.63,49.67,49.45,49.55,111796.0,49.002,49.0415,48.8243,48.923,111796.0
2023-12-29 12:00:00,49.56,49.58,49.43,49.56,66714.0,48.9329,48.9527,48.8046,48.9329,66714.0
2023-12-29 13:00:00,49.57,49.59,49.49,49.53,62752.0,48.9428,48.9625,48.8638,48.9033,62752.0
2023-12-29 14:00:00,49.53,49.62,49.51,49.61,144332.0,48.9033,48.9922,48.8836,48.9823,144332.0
2023-12-29 15:00:00,49.61,49.68,49.47,49.59,509590.0,48.9823,49.0514,48.8441,48.9625,509590.0
2024-01-02 09:30:00,48.99,48.99,48.56,48.77,351920.0,48.3701,48.3701,47.9456,48.1529,351920.0
2024-01-02 10:00:00,48.79,48.85,48.47,48.52,323262.0,48.1727,48.2319,47.8567,47.9061,323262.0
2024-01-02 11:00:00,48.52,48.69,48.51,48.54,283088.0,47.9061,48.0739,47.8962,47.9258,283088.0
2024-01-02 12:00:00,48.54,48.63,48.41,48.49,244684.0,47.9258,48.0147,47.7975,47.8765,244684.0
2024-01-02 13:00:00,48.48,48.6,48.44,48.54,274202.0,47.8666,47.9851,47.8271,47.9258,274202.0
2024-01-02 14:00:00,48.54,48.56,48.3,48.3,286642.0,47.9258,47.9456,47.6889,47.6889,286642.0
2024-01-02 15:00:00,48.3,48.44,48.19,48.43,936258.0,47.6889,47.8271,47.5803,47.8172,936258.0
2024-01-03 09:30:00,48.1,48.1,47.83,47.85,228190.0,47.4914,47.4914,47.2248,47.2446,228190.0
2024-01-03 10:00:00,47.82,47.92,47.69,47.84,326464.0,47.2149,47.3137,47.0866,47.2347,326464.0
2024-01-03 11:00:00,47.84,47.92,47.64,47.64,282412.0,47.2347,47.3137,47.0372,47.0372,282412.0
2024-01-03 12:00:00,47.63,47.7,47.55,47.7,288110.0,47.0273,47.0965,46.9484,47.0965,288110.0
2024-01-03 13:00:00,47.7,47.77,47.6,47.61,391660.0,47.0965,47.1656,46.9977,47.0076,391660.0
2024-01-03 14:00:00,47.6,47.79,47.52,47.66,318058.0,46.9977,47.1853,46.9187,47.057,318058.0
2024-01-03 15:00:00,47.66,47.67,47.52,47.56,896814.0,47.057,47.0668,46.9187,46.9582,896814.0
2024-01-04 09:30:00,46.96,47.19,46.95,47.15,382482.0,46.3658,46.5929,46.3559,46.5534,382482.0
2024-01-04 10:00:00,47.13,47.4,47.09,47.38,540126.0,46.5337,46.8002,46.4942,46.7805,540126.0
2024-01-04 11:00:00,47.38,47.52,47.37,47.48,233630.0,46.7805,46.9187,46.7706,46.8792,233630.0
2024-01-04 12:00:00,47.47,47.6,47.32,47.53,202494.0,46.8694,46.9977,46.7213,46.9286,202494.0
2024-01-04 13:00:00,47.52,47.58,47.46,47.47,202192.0,46.9187,46.978,46.8595,46.8694,202192.0
2024-01-04 14:00:00,47.46,47.54,47.37,47.49,285382.0,46.8595,46.9385,46.7706,46.8891,285382.0
2024-01-04 15:00:00,47.49,47.61,47.29,47.32,787868.0,46.8891,47.0076,46.6916,46.7213,787868.0
2024-01-05 09:30:00,47.15,47.49,47.15,47.29,164752.0,46.5534,46.8891,46.5534,46.6916,164752.0
2024-01-05 10:00:00,47.34,47.54,47.27,47.36,238824.0,46.741,46.9385,46.6719,46.7608,238824.0
2024-01-05 11:00:00,47.36,47.38,47.12,47.13,272528.0,46.7608,46.7805,46.5238,46.5337,272528.0
2024-01-05 12:00:00,47.13,47.18,47.02,47.07,150606.0,46.5337,46.583,46.4251,46.4744,150606.0
2024-01-05 13:00:00,47.06,47.31,47.04,47.26,140570.0,46.4646,46.7114,46.4448,46.662,140570.0
2024-01-05 14:00:00,47.26,47.37,47.06,47.08,160470.0,46.662,46.7706,46.4646,46.4843,160470.0
2024-01-05 15:00:00,47.08,47.3,47.04,47.24,794798.0,46.4843,46.7015,46.4448,46.6423,794798.0
2024-01-08 09:30:00,47.56,47.85,47.54,47.84,156204.0,46.9582,47.2446,46.9385,47.2347,156204.0
2024-01-08 10:00:00,47.84,48.02,47.76,47.98,327572.0,47.2347,47.4124,47.1557,47.3729,327572.0
2024-01-08 11:00:00,47.98,47.99,47.81,47.95,242546.0,47.3729,47.3828,47.2051,47.3433,242546.0
2024-01-08 12:00:00,47.97,48.12,47.93,48.1,315858.0,47.363,47.5111,47.3235,47.4914,315858.0
2024-01-08 13:00:00,48.09,48.13,47.99,48.06,333928.0,47.4815,47.521,47.3828,47.4519,333928.0
2024-01-08 14:00:00,48.06,48.24,48.04,48.23,319314.0,47.4519,47.6296,47.4322,47.6197,319314.0
2024-01-08 15:00:00,48.22,48.31,48.15,48.29,949766.0,47.6099,47.6987,47.5408,47.679,949766.0
2024-01-09 09:30:00,47.73,47.85,47.65,47.8,124094.0,47.1261,47.2446,47.0471,47.1952,124094.0
2024-01-09 10:00:00,47.8,48.0,47.71,47.79,170924.0,47.1952,47.3927,47.1063,47.1853,170924.0
2024-01-09 11:00:00,47.79,48.02,47.79,48.01,176070.0,47.1853,47.4124,47.1853,47.4025,176070.0
2024-01-09 12:00:00,48.02,48.12,47.97,48.06,152102.0,47.4124,47.5111,47.363,47.4519,152102.0
2024-01-09 13:00:00,48.06,48.11,47.93,48.06,155948.0,47.4519,47.5013,47.3235,47.4519,155948.0
2024-01-09 14:00:00,48.06,48.08,47.82,47.94,239710.0,47.4519,47.4716,47.2149,47.3334,239710.0
2024-01-09 15:00:00,47.94,47.99,47.82,47.93,490858.0,47.3334,47.3828,47.2149,47.3235,490858.0
2024-01-10 09:30:00,47.91,48.09,47.77,47.78,125036.0,47.3038,47.4815,47.1656,47.1754,125036.0
2024-01-10 10:00:00,47.77,47.99,47.77,47.92,275978.0,47.1656,47.3828,47.1656,47.3137,275978.0
2024-01-10 11:00:00,47.94,47.94,47.78,47.88,301304.0,47.3334,47.3334,47.1754,47.2742,301304.0
2024-01-10 12:00:00,47.88,48.0,47.82,47.95,327700.0,47.2742,47.3927,47.2149,47.3433,327700.0
2024-01-10 13:00:00,47.95,48.07,47.9,48.06,292414.0,47.3433,47.4618,47.2939,47.4519,292414.0
2024-01-10 14:00:00,48.06,48.21,48.04,48.19,216166.0,47.4519,47.6,47.4322,47.5803,216166.0
2024-01-10 15:00:00,48.19,48.25,48.01,48.1,706972.0,47.5803,47.6395,47.4025,47.4914,706972.0
2024-01-11 09:30:00,48.1,48.27,47.99,48.04,79664.0,47.4914,47.6592,47.3828,47.4322,79664.0
2024-01-11 10:00:00,48.04,48.05,47.63,47.65,236520.0,47.4322,47.442,47.0273,47.0471,236520.0
2024-01-11 11:00:00,47.67,47.74,47.57,47.61,203330.0,47.0668,47.1359,46.9681,47.0076,203330.0
2024-01-11 12:00:00,47.62,47.83,47.6,47.78,213140.0,47.0175,47.2248,46.9977,47.1754,213140.0
2024-01-11 13:00:00,47.78,47.93,47.77,47.93,258372.0,47.1754,47.3235,47.1656,47.3235,258372.0
2024-01-11 14:00:00,47.94,48.06,47.84,48.04,389492.0,47.3334,47.4519,47.2347,47.4322,389492.0
2024-01-11 15:00:00,48.05,48.24,47.9,48.21,805730.0,47.442,47.6296,47.2939,47.6,805730.0
2024-01-12 09:30:00,48.44,48.52,48.23,48.24,95872.0,47.8271,47.9061,47.6197,47.6296,95872.0
2024-01-12 10:00:00,48.22,48.31,48.1,48.14,183090.0,47.6099,47.6987,47.4914,47.5309,183090.0
2024-01-12 11:00:00,48.13,48.27,48.05,48.13,225844.0,47.521,47.6592,47.442,47.521,225844.0
2024-01-12 12:00:00,48.14,48.22,48.04,48.17,245456.0,47.5309,47.6099,47.4322,47.5605,245456.0
2024-01-12 13:00:00,48.17,48.27,48.13,48.27,144364.0,47.5605,47.6592,47.521,47.6592,144364.0
2024-01-12 14:00:00,48.27,48.27,48.17,48.22,187788.0,47.6592,47.6592,47.5605,47.6099,187788.0
2024-01-12 15:00:00,48.22,48.28,48.09,48.25,678854.0,47.6099,47.6691,47.4815,47.6395,678854.0
2024-01-16 09:30:00,48.08,48.34,47.7,47.9,166518.0,47.4716,47.7284,47.0965,47.2939,166518.0
2024-01-16 10:00:00,47.91,48.17,47.87,48.08,356820.0,47.3038,47.5605,47.2643,47.4716,356820.0
2024-01-16 11:00:00,48.07,48.09,47.95,47.99,190286.0,47.4618,47.4815,47.3433,47.3828,190286.0
2024-01-16 12:00:00,47.99,48.02,47.89,47.91,154856.0,47.3828,47.4124,47.284,47.3038,154856.0
2024-01-16 13:00:00,47.91,48.12,47.9,47.94,170472.0,47.3038,47.5111,47.2939,47.3334,170472.0
2024-01-16 14:00:00,47.94,47.97,47.85,47.94,212598.0,47.3334,47.363,47.2446,47.3334,212598.0
2024-01-16 15:00:00,47.95,48.1,47.87,48.06,759504.0,47.3433,47.4914,47.2643,47.4519,759504.0
2024-01-17 09:30:00,47.74,47.88,47.59,47.85,319480.0,47.1359,47.2742,46.9878,47.2446,319480.0
2024-01-17 10:00:00,47.85,48.04,47.74,47.76,343864.0,47.2446,47.4322,47.1359,47.1557,343864.0
2024-01-17 11:00:00,47.76,47.87,47.67,47.77,170308.0,47.1557,47.2643,47.0668,47.1656,170308.0
2024-01-17 12:00:00,47.77,47.79,47.63,47.63,104756.0,47.1656,47.1853,47.0273,47.0273,104756.0
2024-01-17 13:00:00,47.62,47.64,47.48,47.56,163424.0,47.0175,47.0372,46.8792,46.9582,163424.0
2024-01-17 14:00:00,47.55,47.59,47.48,47.52,293930.0,46.9484,46.9878,46.8792,46.9187,293930.0
2024-01-17 15:00:00,47.52,47.67,47.38,47.66,1000896.0,46.9187,47.0668,46.7805,47.057,1000896.0
2024-01-18 09:30:00,47.93,48.13,47.77,47.96,324716.0,47.3235,47.521,47.1656,47.3532,324716.0
2024-01-18 10:00:00,47.96,48.13,47.88,48.0,503894.0,47.3532,47.521,47.2742,47.3927,503894.0
2024-01-18 11:00:00,47.99,48.24,47.93,48.19,390164.0,47.3828,47.6296,47.3235,47.5803,390164.0
2024-01-18 12:00:00,48.2,48.2,48.06,48.1,348250.0,47.5901,47.5901,47.4519,47.4914,348250.0
2024-01-18 13:00:00,48.1,48.2,48.05,48.19,244536.0,47.4914,47.5901,47.442,47.5803,244536.0
2024-01-18 14:00:00,48.19,48.38,48.19,48.32,418012.0,47.5803,47.7678,47.5803,47.7086,418012.0
2024-01-18 15:00:00,48.32,48.38,48.24,48.34,827070.0,47.7086,47.7678,47.6296,47.7284,827070.0
2024-01-19 09:30:00,48.68,48.73,48.27,48.55,574802.0,48.0641,48.1134,47.6592,47.9357,574802.0
2024-01-19 10:00:00,48.57,48.63,48.38,48.49,395162.0,47.9554,48.0147,47.7678,47.8765,395162.0
2024-01-19 11:00:00,48.49,48.55,48.35,48.46,380344.0,47.8765,47.9357,47.7382,47.8468,380344.0
2024-01-19 12:00:00,48.47,48.48,48.35,48.42,228376.0,47.8567,47.8666,47.7382,47.8073,228376.0
2024-01-19 13:00:00,48.43,48.7,48.38,48.7,376280.0,47.8172,48.0838,47.7678,48.0838,376280.0
2024-01-19 14:00:00,48.7,48.75,48.62,48.72,336878.0,48.0838,48.1332,48.0048,48.1035,336878.0
2024-01-19 15:00:00,48.73,48.88,48.66,48.8,876350.0,48.1134,48.2615,48.0443,48.1825,876350.0
2024-01-22 09:30:00,48.82,49.24,48.82,49.03,380642.0,48.2023,48.617,48.2023,48.4096,380642.0
2024-01-22 10:00:00,49.03,49.1,48.71,48.81,420366.0,48.4096,48.4787,48.0937,48.1924,420366.0
2024-01-22 11:00:00,48.81,48.91,48.77,48.87,460982.0,48.1924,48.2911,48.1529,48.2516,460982.0
2024-01-22 12:00:00,48.87,48.93,48.82,48.91,325212.0,48.2516,48.3109,48.2023,48.2911,325212.0
2024-01-22 13:00:00,48.91,48.95,48.84,48.92,302664.0,48.2911,48.3306,48.222,48.301,302664.0
2024-01-22 14:00:00,48.92,48.94,48.84,48.88,289356.0,48.301,48.3208,48.222,48.2615,289356.0
2024-01-22 15:00:00,48.88,49.04,48.87,48.99,1013190.0,48.2615,48.4195,48.2516,48.3701,1013190.0
2024-01-23 09:30:00,49.06,49.1,48.73,48.83,221494.0,48.4392,48.4787,48.1134,48.2122,221494.0
2024-01-23 10:00:00,48.83,48.88,48.52,48.65,403506.0,48.2122,48.2615,47.9061,48.0344,403506.0
2024-01-23 11:00:00,48.66,48.76,48.63,48.76,651816.0,48.0443,48.143,48.0147,48.143,651816.0
2024-01-23 12:00:00,48.75,48.89,48.75,48.79,954334.0,48.1332,48.2714,48.1332,48.1727,954334.0
2024-01-23 13:00:00,48.79,48.83,48.75,48.78,349268.0,48.1727,48.2122,48.1332,48.1628,349268.0
2024-01-23 14:00:00,48.78,48.86,48.76,48.83,430606.0,48.1628,48.2418,48.143,48.2122,430606.0
2024-01-23 15:00:00,48.83,48.98,48.81,48.97,1206054.0,48.2122,48.3603,48.1924,48.3504,1206054.0
2024-01-24 09:30:00,50.55,51.11,49.56,50.9,1055634.0,49.9104,50.4633,48.9329,50.256,1055634.0
2024-01-24 10:00:00,50.88,51.17,50.59,51.13,1236148.0,50.2362,50.5225,49.9499,50.4831,1236148.0
2024-01-24 11:00:00,51.13,51.54,51.13,51.37,829944.0,50.4831,50.8879,50.4831,50.72,829944.0
2024-01-24 12:00:00,51.37,51.48,51.21,51.4,881248.0,50.72,50.8286,50.562,50.7496,881248.0
2024-01-24 13:00:00,51.4,51.42,51.04,51.1,712552.0,50.7496,50.7694,50.3942,50.4534,712552.0
2024-01-24 14:00:00,51.09,51.1,50.7,50.81,1450216.0,50.4436,50.4534,50.0585,50.1671,1450216.0
2024-01-24 15:00:00,50.81,50.86,50.27,50.33,2563112.0,50.1671,50.2165,49.6339,49.6932,2563112.0
2024-01-25 09:30:00,49.71,50.89,49.38,50.75,1103636.0,49.081,50.2461,48.7552,50.1079,1103636.0
2024-01-25 10:00:00,50.75,50.77,50.4,50.53,545744.0,50.1079,50.1276,49.7623,49.8906,545744.0
2024-01-25 11:00:00,50.52,50.66,50.44,50.55,517708.0,49.8808,50.019,49.8018,49.9104,517708.0
2024-01-25 12:00:00,50.55,50.56,50.3,50.45,567656.0,49.9104,49.9203,49.6636,49.8117,567656.0
2024-01-25 13:00:00,50.46,50.56,50.26,50.27,547754.0,49.8215,49.9203,49.6241,49.6339,547754.0
2024-01-25 14:00:00,50.26,50.45,50.21,50.45,463270.0,49.6241,49.8117,49.5747,49.8117,463270.0
2024-01-25 15:00:00,50.45,50.55,50.34,50.41,1457012.0,49.8117,49.9104,49.703,49.7722,1457012.0
2024-01-26 09:30:00,50.41,50.66,50.1,50.31,288080.0,49.7722,50.019,49.4661,49.6734,288080.0
2024-01-26 10:00:00,50.3,50.72,50.22,50.69,506694.0,49.6636,50.0782,49.5846,50.0486,506694.0
2024-01-26 11:00:00,50.69,50.8,50.63,50.7,281250.0,50.0486,50.1572,49.9894,50.0585,281250.0
2024-01-26 12:00:00,50.7,50.7,50.45,50.49,239500.0,50.0585,50.0585,49.8117,49.8512,239500.0
2024-01-26 13:00:00,50.49,50.51,50.29,50.35,188634.0,49.8512,49.8709,49.6537,49.7129,188634.0
2024-01-26 14:00:00,50.35,50.53,50.34,50.52,254350.0,49.7129,49.8906,49.703,49.8808,254350.0
2024-01-26 15:00:00,50.52,50.54,50.33,50.35,680286.0,49.8808,49.9005,49.6932,49.7129,680286.0
2024-01-29 09:30:00,50.08,50.46,49.98,50.37,199356.0,49.4463,49.8215,49.3476,49.7327,199356.0
2024-01-29 10:00:00,50.36,50.43,50.1,50.16,211104.0,49.7228,49.7919,49.4661,49.5253,211104.0
2024-01-29 11:00:00,50.16,50.25,50.13,50.24,180630.0,49.5253,49.6142,49.4957,49.6043,180630.0
2024-01-29 12:00:00,50.23,50.42,50.19,50.39,197708.0,49.5944,49.782,49.5549,49.7524,197708.0
2024-01-29 13:00:00,50.4,50.49,50.38,50.4,269580.0,49.7623,49.8512,49.7425,49.7623,269580.0
2024-01-29 14:00:00,50.39,50.6,50.38,50.51,348496.0,49.7524,49.9598,49.7425,49.8709,348496.0
2024-01-29 15:00:00,50.52,50.73,50.5,50.72,859230.0,49.8808,50.0881,49.861,50.0782,859230.0
2024-01-30 09:30:00,51.25,51.54,51.16,51.37,524574.0,50.6015,50.8879,50.5127,50.72,524574.0
2024-01-30 10:00:00,51.37,51.38,51.17,51.34,372198.0,50.72,50.7299,50.5225,50.6904,372198.0
2024-01-30 11:00:00,51.34,51.35,51.1,51.12,438120.0,50.6904,50.7003,50.4534,50.4732,438120.0
2024-01-30 12:00:00,51.12,51.22,51.1,51.16,437072.0,50.4732,50.5719,50.4534,50.5127,437072.0
2024-01-30 13:00:00,51.16,51.35,51.16,51.27,416000.0,50.5127,50.7003,50.5127,50.6213,416000.0
2024-01-30 14:00:00,51.27,51.39,51.26,51.39,471606.0,50.6213,50.7398,50.6114,50.7398,471606.0
2024-01-30 15:00:00,51.39,51.47,51.34,51.38,1135320.0,50.7398,50.8188,50.6904,50.7299,1135320.0
2024-01-31 09:30:00,51.19,51.35,50.76,50.83,210368.0,50.5423,50.7003,50.1177,50.1868,210368.0
2024-01-31 10:00:00,50.83,51.09,50.83,51.03,452712.0,50.1868,50.4436,50.1868,50.3843,452712.0
2024-01-31 11:00:00,51.03,51.11,50.81,50.91,344758.0,50.3843,50.4633,50.1671,50.2658,344758.0
2024-01-31 12:00:00,50.92,51.06,50.85,51.06,251886.0,50.2757,50.4139,50.2066,50.4139,251886.0
2024-01-31 13:00:00,51.06,51.09,50.97,51.05,226908.0,50.4139,50.4436,50.3251,50.4041,226908.0
2024-01-31 14:00:00,51.05,51.21,50.85,50.92,437000.0,50.4041,50.562,50.2066,50.2757,437000.0
2024-01-31 15:00:00,50.92,50.94,50.52,50.54,858388.0,50.2757,50.2955,49.8808,49.9005,858388.0
2024-02-01 09:30:00,50.62,50.83,50.49,50.66,284446.0,49.9795,50.1868,49.8512,50.019,284446.0
2024-02-01 10:00:00,50.6,50.96,50.48,50.73,333464.0,49.9598,50.3152,49.8413,50.0881,333464.0
2024-02-01 11:00:00,50.73,50.87,50.63,50.82,483182.0,50.0881,50.2263,49.9894,50.177,483182.0
2024-02-01 12:00:00,50.82,50.99,50.75,50.92,302304.0,50.177,50.3448,50.1079,50.2757,302304.0
2024-02-01 13:00:00,50.92,50.97,50.77,50.94,197354.0,50.2757,50.3251,50.1276,50.2955,197354.0
2024-02-01 14:00:00,50.95,51.13,50.94,51.1,309544.0,50.3053,50.4831,50.2955,50.4534,309544.0
2024-02-01 15:00:00,51.1,51.23,51.07,51.2,984666.0,50.4534,50.5818,50.4238,50.5522,984666.0
2024-02-02 09:30:00,51.04,51.61,51.04,51.49,376032.0,50.3942,50.957,50.3942,50.8385,376032.0
2024-02-02 10:00:00,51.47,51.62,51.32,51.56,410622.0,50.8188,50.9669,50.6706,50.9076,410622.0
2024-02-02 11:00:00,51.56,51.85,51.48,51.77,344356.0,50.9076,51.1939,50.8286,51.115,344356.0
2024-02-02 12:00:00,51.77,51.89,51.55,51.73,450732.0,51.115,51.2334,50.8977,51.0755,450732.0
2024-02-02 13:00:00,51.74,51.88,51.64,51.87,466994.0,51.0853,51.2236,50.9866,51.2137,466994.0
2024-02-02 14:00:00,51.87,52.05,51.87,52.02,330372.0,51.2137,51.3914,51.2137,51.3618,330372.0
2024-02-02 15:00:00,52.02,52.02,51.73,51.73,993862.0,51.3618,51.3618,51.0755,51.0755,993862.0
2024-02-05 09:30:00,51.65,51.65,51.28,51.4,212754.0,50.9965,50.9965,50.6312,50.7496,212754.0
2024-02-05 10:00:00,51.4,51.4,51.02,51.22,264568.0,50.7496,50.7496,50.3744,50.5719,264568.0
2024-02-05 11:00:00,51.22,51.38,51.18,51.35,244490.0,50.5719,50.7299,50.5324,50.7003,244490.0
2024-02-05 12:00:00,51.34,51.49,51.32,51.43,280570.0,50.6904,50.8385,50.6706,50.7793,280570.0
2024-02-05 13:00:00,51.43,51.56,51.38,51.54,260096.0,50.7793,50.9076,50.7299,50.8879,260096.0
2024-02-05 14:00:00,51.55,51.7,51.5,51.68,191426.0,50.8977,51.0458,50.8484,51.0261,191426.0
2024-02-05 15:00:00,51.69,51.69,51.49,51.49,619826.0,51.036,51.036,50.8385,50.8385,619826.0
2024-02-06 09:30:00,51.47,51.75,51.47,51.52,384026.0,50.8188,51.0952,50.8188,50.8681,384026.0
2024-02-06 10:00:00,51.51,51.53,51.25,51.53,186300.0,50.8582,50.878,50.6015,50.878,186300.0
2024-02-06 11:00:00,51.52,51.54,51.26,51.27,263966.0,50.8681,50.8879,50.6114,50.6213,263966.0
2024-02-06 12:00:00,51.27,51.28,51.16,51.19,253178.0,50.6213,50.6312,50.5127,50.5423,253178.0
2024-02-06 13:00:00,51.2,51.5,51.18,51.4,524668.0,50.5522,50.8484,50.5324,50.7496,524668.0
2024-02-06 14:00:00,51.4,51.45,51.27,51.44,263138.0,50.7496,50.799,50.6213,50.7891,263138.0
2024-02-06 15:00:00,51.44,51.47,51.2,51.38,530194.0,50.7891,50.8188,50.5522,50.7299,530194.0
2024-02-07 09:30:00,51.52,51.76,51.33,51.76,324982.0,50.8681,51.1051,50.6805,51.1051,324982.0
2024-02-07 10:00:00,51.76,52.15,51.73,52.04,499266.0,51.1051,51.4901,51.0755,51.3815,499266.0
2024-02-07 11:00:00,52.04,52.18,51.98,52.1,428984.0,51.3815,51.5198,51.3223,51.4408,428984.0
2024-02-07 12:00:00,52.1,52.11,51.96,52.05,316276.0,51.4408,51.4507,51.3026,51.3914,316276.0
2024-02-07 13:00:00,52.05,52.11,51.99,52.05,202052.0,51.3914,51.4507,51.3322,51.3914,202052.0
2024-02-07 14:00:00,52.05,52.17,52.03,52.15,227848.0,51.3914,51.5099,51.3717,51.4901,227848.0
2024-02-07 15:00:00,52.15,52.17,52.04,52.13,844300.0,51.4901,51.5099,51.3815,51.4704,844300.0
2024-02-08 09:30:00,52.16,52.45,52.15,52.24,313158.0,51.5,51.7864,51.4901,51.579,313158.0
2024-02-08 10:00:00,52.25,52.36,52.22,52.27,228294.0,51.5889,51.6975,51.5593,51.6086,228294.0
2024-02-08 11:00:00,52.27,52.36,52.23,52.33,245770.0,51.6086,51.6975,51.5691,51.6679,245770.0
2024-02-08 12:00:00,52.32,52.39,52.29,52.31,144220.0,51.658,51.7271,51.6284,51.6481,144220.0
2024-02-08 13:00:00,52.31,52.49,52.31,52.46,199742.0,51.6481,51.8258,51.6481,51.7962,199742.0
2024-02-08 14:00:00,52.47,52.49,52.31,52.38,491976.0,51.8061,51.8258,51.6481,51.7172,491976.0
2024-02-08 15:00:00,52.38,52.47,52.29,52.43,607184.0,51.7172,51.8061,51.6284,51.7666,607184.0
2024-02-09 09:30:00,52.5,52.6,52.38,52.51,241370.0,51.8357,51.9345,51.7172,51.8456,241370.0
2024-02-09 10:00:00,52.51,52.52,52.39,52.45,143428.0,51.8456,51.8555,51.7271,51.7864,143428.0
2024-02-09 11:00:00,52.44,52.48,52.27,52.38,208492.0,51.7765,51.816,51.6086,51.7172,208492.0
2024-02-09 12:00:00,52.38,52.5,52.35,52.5,107456.0,51.7172,51.8357,51.6876,51.8357,107456.0
2024-02-09 13:00:00,52.5,52.59,52.48,52.52,203308.0,51.8357,51.9246,51.816,51.8555,203308.0
2024-02-09 14:00:00,52.54,52.71,52.52,52.65,190792.0,51.8752,52.0431,51.8555,51.9838,190792.0
2024-02-09 15:00:00,52.65,52.68,52.54,52.64,594930.0,51.9838,52.0134,51.8752,51.9739,594930.0
2024-02-12 09:30:00,52.64,52.75,52.46,52.5,205846.0,51.9739,52.0826,51.7962,51.8357,205846.0
2024-02-12 10:00:00,52.51,52.63,52.45,52.59,241508.0,51.8456,51.9641,51.7864,51.9246,241508.0
2024-02-12 11:00:00,52.59,52.69,52.52,52.6,202698.0,51.9246,52.0233,51.8555,51.9345,202698.0
2024-02-12 12:00:00,52.6,52.79,52.57,52.79,350170.0,51.9345,52.1221,51.9048,52.1221,350170.0
2024-02-12 13:00:00,52.8,52.83,52.6,52.71,202498.0,52.1319,52.1615,51.9345,52.0431,202498.0
2024-02-12 14:00:00,52.7,52.73,52.44,52.49,327882.0,52.0332,52.0628,51.7765,51.8258,327882.0
2024-02-12 15:00:00,52.49,52.54,52.46,52.52,632018.0,51.8258,51.8752,51.7962,51.8555,632018.0
2024-02-13 09:30:00,51.59,51.88,51.46,51.51,262102.0,50.9372,51.2236,50.8089,50.8582,262102.0
2024-02-13 10:00:00,51.51,51.8,51.4,51.67,442528.0,50.8582,51.1446,50.7496,51.0162,442528.0
2024-02-13 11:00:00,51.67,51.89,51.66,51.74,224282.0,51.0162,51.2334,51.0063,51.0853,224282.0
2024-02-13 12:00:00,51.73,51.8,51.59,51.63,192456.0,51.0755,51.1446,50.9372,50.9767,192456.0
2024-02-13 13:00:00,51.63,51.65,51.54,51.6,168968.0,50.9767,50.9965,50.8879,50.9471,168968.0
2024-02-13 14:00:00,51.6,51.6,51.21,51.26,343806.0,50.9471,50.9471,50.562,50.6114,343806.0
2024-02-13 15:00:00,51.27,51.57,51.13,51.54,783414.0,50.6213,50.9175,50.4831,50.8879,783414.0
2024-02-14 09:30:00,51.87,52.07,51.74,52.02,226620.0,51.2137,51.4112,51.0853,51.3618,226620.0
2024-02-14 10:00:00,52.02,52.12,51.74,51.77,368742.0,51.3618,51.4605,51.0853,51.115,368742.0
2024-02-14 11:00:00,51.74,51.91,51.69,51.74,198996.0,51.0853,51.2532,51.036,51.0853,198996.0
2024-02-14 12:00:00,51.74,51.86,51.7,51.84,313568.0,51.0853,51.2038,51.0458,51.1841,313568.0
2024-02-14 13:00:00,51.85,51.96,51.76,51.91,417290.0,51.1939,51.3026,51.1051,51.2532,417290.0
2024-02-14 14:00:00,51.91,51.97,51.74,51.92,354460.0,51.2532,51.3124,51.0853,51.2631,354460.0
2024-02-14 15:00:00,51.92,52.1,51.92,52.06,652250.0,51.2631,51.4408,51.2631,51.4013,652250.0
2024-02-15 09:30:00,52.27,52.67,52.27,52.35,169442.0,51.6086,52.0036,51.6086,51.6876,169442.0
2024-02-15 10:00:00,52.36,52.61,52.32,52.58,268320.0,51.6975,51.9443,51.658,51.9147,268320.0
2024-02-15 11:00:00,52.58,52.63,52.49,52.54,229648.0,51.9147,51.9641,51.8258,51.8752,229648.0
2024-02-15 12:00:00,52.54,52.66,52.51,52.55,177648.0,51.8752,51.9937,51.8456,51.8851,177648.0
2024-02-15 13:00:00,52.54,52.74,52.52,52.74,238702.0,51.8752,52.0727,51.8555,52.0727,238702.0
2024-02-15 14:00:00,52.73,52.88,52.72,52.82,322060.0,52.0628,52.2109,52.0529,52.1517,322060.0
2024-02-15 15:00:00,52.82,52.88,52.71,52.83,728170.0,52.1517,52.2109,52.0431,52.1615,728170.0
2024-02-16 09:30:00,52.97,53.13,52.74,52.77,346576.0,52.2998,52.4577,52.0727,52.1023,346576.0
2024-02-16 10:00:00,52.76,53.02,52.67,52.94,533144.0,52.0924,52.3491,52.0036,52.2702,533144.0
2024-02-16 11:00:00,52.94,53.16,52.93,53.15,246850.0,52.2702,52.4874,52.2603,52.4775,246850.0
2024-02-16 12:00:00,53.15,53.25,53.03,53.15,268138.0,52.4775,52.5762,52.359,52.4775,268138.0
2024-02-16 13:00:00,53.15,53.21,53.02,53.2,129652.0,52.4775,52.5367,52.3491,52.5269,129652.0
2024-02-16 14:00:00,53.22,53.26,52.95,53.01,152738.0,52.5466,52.5861,52.28,52.3393,152738.0
2024-02-16 15:00:00,53.01,53.02,52.69,52.77,383732.0,52.3393,52.3491,52.0233,52.1023,383732.0
2024-02-20 09:30:00,52.35,52.62,52.23,52.26,304578.0,51.6876,51.9542,51.5691,51.5988,304578.0
2024-02-20 10:00:00,52.24,52.41,52.07,52.35,217552.0,51.579,51.7469,51.4112,51.6876,217552.0
2024-02-20 11:00:00,52.35,52.39,52.18,52.19,255620.0,51.6876,51.7271,51.5198,51.5296,255620.0
2024-02-20 12:00:00,52.2,52.24,52.07,52.22,205360.0,51.5395,51.579,51.4112,51.5593,205360.0
2024-02-20 13:00:00,52.23,52.28,52.13,52.23,161848.0,51.5691,51.6185,51.4704,51.5691,161848.0
2024-02-20 14:00:00,52.23,52.38,52.16,52.35,271744.0,51.5691,51.7172,51.5,51.6876,271744.0
2024-02-20 15:00:00,52.35,52.38,52.17,52.32,577162.0,51.6876,51.7172,51.5099,51.658,577162.0
2024-02-21 09:30:00,52.22,52.4,52.1,52.26,150356.0,51.5593,51.737,51.4408,51.5988,150356.0
2024-02-21 10:00:00,52.24,52.48,52.23,52.45,271138.0,51.579,51.816,51.5691,51.7864,271138.0
2024-02-21 11:00:00,52.46,52.59,52.3,52.34,223242.0,51.7962,51.9246,51.6382,51.6777,223242.0
2024-02-21 12:00:00,52.35,52.42,52.29,52.36,291592.0,51.6876,51.7567,51.6284,51.6975,291592.0
2024-02-21 13:00:00,52.38,52.43,52.26,52.4,990034.0,51.7172,51.7666,51.5988,51.737,990034.0
2024-02-21 14:00:00,52.39,52.48,52.3,52.34,272164.0,51.7271,51.816,51.6382,51.6777,272164.0
2024-02-21 15:00:00,52.34,52.51,52.21,52.5,837904.0,51.6777,51.8456,51.5494,51.8357,837904.0
2024-02-22 09:30:00,53.01,53.3,52.89,53.24,289670.0,52.3393,52.6256,52.2208,52.5664,289670.0
2024-02-22 10:00:00,53.24,53.43,53.12,53.23,413240.0,52.5664,52.754,52.4479,52.5565,413240.0
2024-02-22 11:00:00,53.23,53.34,53.06,53.06,203822.0,52.5565,52.6651,52.3886,52.3886,203822.0
2024-02-22 12:00:00,53.06,53.21,52.99,53.16,316648.0,52.3886,52.5367,52.3195,52.4874,316648.0
2024-02-22 13:00:00,53.16,53.31,53.09,53.3,224340.0,52.4874,52.6355,52.4183,52.6256,224340.0
2024-02-22 14:00:00,53.31,53.46,53.22,53.26,304334.0,52.6355,52.7836,52.5466,52.5861,304334.0
2024-02-22 15:00:00,53.24,53.4,53.19,53.22,1238774.0,52.5664,52.7243,52.517,52.5466,1238774.0
2024-02-23 09:30:00,53.47,53.72,53.38,53.54,385274.0,52.7934,53.0403,52.7046,52.8626,385274.0
2024-02-23 10:00:00,53.54,53.58,53.32,53.34,359846.0,52.8626,52.9021,52.6453,52.6651,359846.0
2024-02-23 11:00:00,53.35,53.48,53.24,53.46,239358.0,52.675,52.8033,52.5664,52.7836,239358.0
2024-02-23 12:00:00,53.45,53.66,53.45,53.65,199124.0,52.7737,52.981,52.7737,52.9712,199124.0
2024-02-23 13:00:00,53.64,53.76,53.62,53.67,214406.0,52.9613,53.0798,52.9415,52.9909,214406.0
2024-02-23 14:00:00,53.68,53.73,53.59,53.71,188160.0,53.0008,53.0502,52.9119,53.0304,188160.0
2024-02-23 15:00:00,53.72,53.85,53.66,53.76,582906.0,53.0403,53.1686,52.981,53.0798,582906.0
2024-02-26 09:30:00,53.75,54.08,53.67,54.05,320084.0,53.0699,53.3957,52.9909,53.3661,320084.0
2024-02-26 10:00:00,54.05,54.06,53.87,53.89,186092.0,53.3661,53.376,53.1884,53.2081,186092.0
2024-02-26 11:00:00,53.88,53.98,53.81,53.96,225364.0,53.1983,53.297,53.1291,53.2772,225364.0
2024-02-26 12:00:00,53.95,54.01,53.91,53.95,221260.0,53.2674,53.3266,53.2279,53.2674,221260.0
2024-02-26 13:00:00,53.94,53.98,53.88,53.92,189632.0,53.2575,53.297,53.1983,53.2378,189632.0
2024-02-26 14:00:00,53.92,54.04,53.84,53.99,314172.0,53.2378,53.3562,53.1588,53.3069,314172.0
2024-02-26 15:00:00,54.0,54.1,53.89,54.06,972798.0,53.3167,53.4155,53.2081,53.376,972798.0
2024-02-27 09:30:00,54.06,54.08,53.81,53.99,267494.0,53.376,53.3957,53.1291,53.3069,267494.0
2024-02-27 10:00:00,54.0,54.04,53.84,53.88,246704.0,53.3167,53.3562,53.1588,53.1983,246704.0
2024-02-27 11:00:00,53.88,53.95,53.8,53.91,221260.0,53.1983,53.2674,53.1193,53.2279,221260.0
2024-02-27 12:00:00,53.91,53.93,53.79,53.82,164452.0,53.2279,53.2476,53.1094,53.139,164452.0
2024-02-27 13:00:00,53.82,53.88,53.76,53.82,217328.0,53.139,53.1983,53.0798,53.139,217328.0
2024-02-27 14:00:00,53.82,53.92,53.81,53.9,240306.0,53.139,53.2378,53.1291,53.218,240306.0
2024-02-27 15:00:00,53.91,53.99,53.81,53.97,660360.0,53.2279,53.3069,53.1291,53.2871,660360.0
2024-02-28 09:30:00,53.87,54.3,53.85,54.1,328868.0,53.1884,53.6129,53.1686,53.4155,328868.0
2024-02-28 10:00:00,54.1,54.39,54.06,54.36,285342.0,53.4155,53.7018,53.376,53.6722,285342.0
2024-02-28 11:00:00,54.36,54.43,54.34,54.37,225042.0,53.6722,53.7413,53.6524,53.6821,225042.0
2024-02-28 12:00:00,54.38,54.4,54.27,54.37,237318.0,53.6919,53.7117,53.5833,53.6821,237318.0
2024-02-28 13:00:00,54.37,54.5,54.35,54.48,197108.0,53.6821,53.8104,53.6623,53.7907,197108.0
2024-02-28 14:00:00,54.48,54.49,54.16,54.2,354224.0,53.7907,53.8005,53.4747,53.5142,354224.0
2024-02-28 15:00:00,54.2,54.25,54.05,54.18,636702.0,53.5142,53.5636,53.3661,53.4945,636702.0
2024-02-29 09:30:00,54.44,54.49,54.24,54.4,278994.0,53.7512,53.8005,53.5537,53.7117,278994.0
2024-02-29 10:00:00,54.41,54.54,54.24,54.46,216334.0,53.7216,53.8499,53.5537,53.7709,216334.0
2024-02-29 11:00:00,54.47,54.59,54.29,54.34,200936.0,53.7808,53.8993,53.6031,53.6524,200936.0
2024-02-29 12:00:00,54.33,54.65,54.29,54.58,476204.0,53.6426,53.9585,53.6031,53.8894,476204.0
2024-02-29 13:00:00,54.58,54.81,54.49,54.71,654368.0,53.8894,54.1165,53.8005,54.0178,654368.0
2024-02-29 14:00:00,54.7,54.84,54.63,54.81,780362.0,54.0079,54.1461,53.9388,54.1165,780362.0
2024-02-29 15:00:00,54.81,54.86,54.58,54.58,1504180.0,54.1165,54.1659,53.8894,53.8894,1504180.0
2024-03-01 09:30:00,54.57,54.73,54.48,54.73,280334.0,53.8795,54.0375,53.7907,54.0375,280334.0
2024-03-01 10:00:00,54.77,54.98,54.67,54.98,476488.0,54.077,54.2843,53.9783,54.2843,476488.0
2024-03-01 11:00:00,54.98,55.05,54.88,54.98,488696.0,54.2843,54.3535,54.1856,54.2843,488696.0
2024-03-01 12:00:00,54.98,55.12,54.92,55.07,219040.0,54.2843,54.4226,54.2251,54.3732,219040.0
2024-03-01 13:00:00,55.08,55.29,55.03,55.29,224422.0,54.3831,54.5904,54.3337,54.5904,224422.0
2024-03-01 14:00:00,55.29,55.38,55.26,55.36,273068.0,54.5904,54.6793,54.5608,54.6595,273068.0
2024-03-01 15:00:00,55.35,55.44,55.2,55.41,649430.0,54.6497,54.7385,54.5016,54.7089,649430.0
2024-03-04 09:30:00,55.5,55.75,55.44,55.65,229522.0,54.7978,55.0446,54.7385,54.9459,229522.0
2024-03-04 10:00:00,55.66,55.73,55.52,55.64,360926.0,54.9557,55.0249,54.8175,54.936,360926.0
2024-03-04 11:00:00,55.66,55.8,55.65,55.78,275382.0,54.9557,55.094,54.9459,55.0742,275382.0
2024-03-04 12:00:00,55.79,55.91,55.77,55.88,373358.0,55.0841,55.2026,55.0643,55.173,373358.0
2024-03-04 13:00:00,55.88,55.99,55.85,55.97,212160.0,55.173,55.2816,55.1433,55.2618,212160.0
2024-03-04 14:00:00,55.97,56.2,55.95,56.12,382498.0,55.2618,55.4889,55.2421,55.4099,382498.0
2024-03-04 15:00:00,56.11,56.13,55.94,55.96,690732.0,55.4,55.4198,55.2322,55.2519,690732.0
2024-03-05 09:30:00,55.67,55.77,55.47,55.5,212244.0,54.9656,55.0643,54.7681,54.7978,212244.0
2024-03-05 10:00:00,55.54,55.63,55.33,55.43,359300.0,54.8373,54.9261,54.6299,54.7286,359300.0
2024-03-05 11:00:00,55.43,55.44,55.18,55.38,184660.0,54.7286,54.7385,54.4818,54.6793,184660.0
2024-03-05 12:00:00,55.38,55.39,55.1,55.16,207092.0,54.6793,54.6892,54.4028,54.4621,207092.0
2024-03-05 13:00:00,55.16,55.16,54.77,54.78,172828.0,54.4621,54.4621,54.077,54.0869,172828.0
2024-03-05 14:00:00,54.78,54.85,54.58,54.62,271152.0,54.0869,54.156,53.8894,53.9289,271152.0
2024-03-05 15:00:00,54.62,54.87,54.44,54.82,631074.0,53.9289,54.1757,53.7512,54.1264,631074.0
2024-03-06 09:30:00,55.18,55.51,55.13,55.46,209072.0,54.4818,54.8076,54.4324,54.7583,209072.0
2024-03-06 10:00:00,55.44,55.6,55.27,55.58,239248.0,54.7385,54.8965,54.5707,54.8767,239248.0
2024-03-06 11:00:00,55.59,55.71,55.52,55.67,160396.0,54.8866,55.0051,54.8175,54.9656,160396.0
2024-03-06 12:00:00,55.67,55.76,55.65,55.69,197008.0,54.9656,55.0545,54.9459,54.9854,197008.0
2024-03-06 13:00:00,55.69,55.73,55.42,55.55,206478.0,54.9854,55.0249,54.7188,54.8471,206478.0
2024-03-06 14:00:00,55.54,55.55,55.2,55.24,211940.0,54.8373,54.8471,54.5016,54.5411,211940.0
2024-03-06 15:00:00,55.24,55.43,55.2,55.26,807822.0,54.5411,54.7286,54.5016,54.5608,807822.0
2024-03-07 09:30:00,55.46,55.65,55.45,55.63,291722.0,54.7583,54.9459,54.7484,54.9261,291722.0
2024-03-07 10:00:00,55.63,55.76,55.6,55.69,154276.0,54.9261,55.0545,54.8965,54.9854,154276.0
2024-03-07 11:00:00,55.69,55.89,55.61,55.86,211778.0,54.9854,55.1828,54.9064,55.1532,211778.0
2024-03-07 12:00:00,55.88,55.88,55.45,55.51,550742.0,55.173,55.173,54.7484,54.8076,550742.0
2024-03-07 13:00:00,55.51,55.87,55.5,55.81,161118.0,54.8076,55.1631,54.7978,55.1038,161118.0
2024-03-07 14:00:00,55.82,55.87,55.72,55.74,533522.0,55.1137,55.1631,55.015,55.0347,533522.0
2024-03-07 15:00:00,55.74,55.78,55.66,55.67,621580.0,55.0347,55.0742,54.9557,54.9656,621580.0
2024-03-08 09:30:00,55.74,56.03,55.68,55.99,146238.0,55.0347,55.3211,54.9755,55.2816,146238.0
2024-03-08 10:00:00,56.0,56.06,55.78,55.91,164538.0,55.2914,55.3507,55.0742,55.2026,164538.0
2024-03-08 11:00:00,55.9,55.9,55.48,55.52,410582.0,55.1927,55.1927,54.778,54.8175,410582.0
2024-03-08 12:00:00,55.51,55.61,55.22,55.26,402958.0,54.8076,54.9064,54.5213,54.5608,402958.0
2024-03-08 13:00:00,55.24,55.36,55.07,55.13,269276.0,54.5411,54.6595,54.3732,54.4324,269276.0
2024-03-08 14:00:00,55.13,55.42,55.13,55.38,311834.0,54.4324,54.7188,54.4324,54.6793,311834.0
2024-03-08 15:00:00,55.38,55.44,55.13,55.21,745058.0,54.6793,54.7385,54.4324,54.5114,745058.0
2024-03-11 09:30:00,55.29,55.29,54.66,54.67,124888.0,54.5904,54.5904,53.9684,53.9783,124888.0
2024-03-11 10:00:00,54.67,54.72,54.41,54.61,258930.0,53.9783,54.0276,53.7216,53.919,258930.0
2024-03-11 11:00:00,54.62,54.7,54.41,54.64,186418.0,53.9289,54.0079,53.7216,53.9486,186418.0
2024-03-11 12:00:00,54.65,54.82,54.62,54.72,150144.0,53.9585,54.1264,53.9289,54.0276,150144.0
2024-03-11 13:00:00,54.73,54.83,54.59,54.82,124244.0,54.0375,54.1362,53.8993,54.1264,124244.0
2024-03-11 14:00:00,54.82,54.9,54.79,54.88,171368.0,54.1264,54.2054,54.0967,54.1856,171368.0
2024-03-11 15:00:00,54.88,55.05,54.82,54.96,748816.0,54.1856,54.3535,54.1264,54.2646,748816.0
2024-03-12 09:30:00,54.93,55.1,54.66,55.1,204510.0,54.235,54.4028,53.9684,54.4028,204510.0
2024-03-12 10:00:00,55.1,55.45,55.05,55.36,211846.0,54.4028,54.7484,54.3535,54.6595,211846.0
2024-03-12 11:00:00,55.37,55.43,55.28,55.32,177332.0,54.6694,54.7286,54.5805,54.62,177332.0
2024-03-12 12:00:00,55.34,55.34,55.1,55.17,154594.0,54.6398,54.6398,54.4028,54.4719,154594.0
2024-03-12 13:00:00,55.18,55.29,55.09,55.27,161146.0,54.4818,54.5904,54.3929,54.5707,161146.0
2024-03-12 14:00:00,55.27,55.35,55.17,55.27,263570.0,54.5707,54.6497,54.4719,54.5707,263570.0
2024-03-12 15:00:00,55.26,55.35,55.1,55.3,718072.0,54.5608,54.6497,54.4028,54.6003,718072.0
2024-03-13 09:30:00,55.26,55.29,54.88,54.99,146056.0,54.5608,54.5904,54.1856,54.2942,146056.0
2024-03-13 10:00:00,54.99,55.15,54.96,54.99,206176.0,54.2942,54.4522,54.2646,54.2942,206176.0
2024-03-13 11:00:00,54.99,55.08,54.87,55.08,214750.0,54.2942,54.3831,54.1757,54.3831,214750.0
2024-03-13 12:00:00,55.08,55.18,55.05,55.14,235102.0,54.3831,54.4818,54.3535,54.4423,235102.0
2024-03-13 13:00:00,55.13,55.35,55.13,55.31,229152.0,54.4324,54.6497,54.4324,54.6102,229152.0
2024-03-13 14:00:00,55.3,55.45,55.28,55.38,331264.0,54.6003,54.7484,54.5805,54.6793,331264.0
2024-03-13 15:00:00,55.37,55.42,55.15,55.27,915182.0,54.6694,54.7188,54.4522,54.5707,915182.0
2024-03-14 09:30:00,55.52,55.65,55.01,55.03,144576.0,54.8175,54.9459,54.314,54.3337,144576.0
2024-03-14 10:00:00,55.02,55.09,54.86,54.88,172190.0,54.3238,54.3929,54.1659,54.1856,172190.0
2024-03-14 11:00:00,54.89,54.96,54.65,54.84,163532.0,54.1955,54.2646,53.9585,54.1461,163532.0
2024-03-14 12:00:00,54.84,54.89,54.69,54.8,142786.0,54.1461,54.1955,53.998,54.1066,142786.0
2024-03-14 13:00:00,54.79,54.79,54.57,54.75,234552.0,54.0967,54.0967,53.8795,54.0573,234552.0
2024-03-14 14:00:00,54.77,54.82,54.6,54.6,248232.0,54.077,54.1264,53.9091,53.9091,248232.0
2024-03-14 15:00:00,54.6,54.71,54.37,54.69,630292.0,53.9091,54.0178,53.6821,53.998,630292.0
2024-03-15 09:30:00,54.29,54.81,54.27,54.49,795176.0,53.6031,54.1165,53.5833,53.8005,795176.0
2024-03-15 10:00:00,54.47,54.78,54.41,54.7,311988.0,53.7808,54.0869,53.7216,54.0079,311988.0
2024-03-15 11:00:00,54.7,54.7,54.53,54.59,207124.0,54.0079,54.0079,53.84,53.8993,207124.0
2024-03-15 12:00:00,54.58,54.69,54.52,54.54,230074.0,53.8894,53.998,53.8302,53.8499,230074.0
2024-03-15 13:00:00,54.54,54.7,54.53,54.64,245628.0,53.8499,54.0079,53.84,53.9486,245628.0
2024-03-15 14:00:00,54.65,54.7,54.49,54.64,468688.0,53.9585,54.0079,53.8005,53.9486,468688.0
2024-03-15 15:00:00,54.65,54.77,54.54,54.66,968182.0,53.9585,54.077,53.8499,53.9684,968182.0
2024-03-18 09:30:00,54.91,55.16,54.77,54.99,306370.0,54.3241,54.5714,54.1856,54.4032,306370.0
2024-03-18 10:00:00,54.99,55.12,54.93,55.06,325566.0,54.4032,54.5318,54.3438,54.4725,325566.0
2024-03-18 11:00:00,55.06,55.08,54.74,54.83,316426.0,54.4725,54.4922,54.1559,54.2449,316426.0
2024-03-18 12:00:00,54.81,55.02,54.77,54.85,210814.0,54.2251,54.4329,54.1856,54.2647,210814.0
2024-03-18 13:00:00,54.85,55.04,54.84,54.99,197656.0,54.2647,54.4527,54.2548,54.4032,197656.0
2024-03-18 14:00:00,54.98,55.12,54.92,55.01,202896.0,54.3933,54.5318,54.334,54.423,202896.0
2024-03-18 15:00:00,55.0,55.06,54.76,54.78,639864.0,54.4131,54.4725,54.1757,54.1954,639864.0
2024-03-19 09:30:00,54.85,54.96,54.73,54.86,186426.0,54.2647,54.3735,54.146,54.2746,186426.0
2024-03-19 10:00:00,54.85,55.02,54.74,54.99,216992.0,54.2647,54.4329,54.1559,54.4032,216992.0
2024-03-19 11:00:00,54.99,55.12,54.94,55.11,203920.0,54.4032,54.5318,54.3537,54.5219,203920.0
2024-03-19 12:00:00,55.11,55.48,55.09,55.38,448894.0,54.5219,54.888,54.5021,54.789,448894.0
2024-03-19 13:00:00,55.39,55.45,55.27,55.38,256774.0,54.7989,54.8583,54.6802,54.789,256774.0
2024-03-19 14:00:00,55.37,55.49,55.33,55.4,220962.0,54.7792,54.8979,54.7396,54.8088,220962.0
2024-03-19 15:00:00,55.39,55.52,55.32,55.49,713030.0,54.7989,54.9276,54.7297,54.8979,713030.0
2024-03-20 09:30:00,55.52,55.68,55.43,55.59,135862.0,54.9276,55.0858,54.8385,54.9968,135862.0
2024-03-20 10:00:00,55.59,55.69,55.45,55.54,185894.0,54.9968,55.0957,54.8583,54.9473,185894.0
2024-03-20 11:00:00,55.51,55.55,55.41,55.47,280820.0,54.9177,54.9572,54.8187,54.8781,280820.0
2024-03-20 12:00:00,55.46,55.55,55.43,55.55,242238.0,54.8682,54.9572,54.8385,54.9572,242238.0
2024-03-20 13:00:00,55.55,55.57,55.44,55.52,107620.0,54.9572,54.977,54.8484,54.9276,107620.0
2024-03-20 14:00:00,55.54,55.94,55.54,55.86,216608.0,54.9473,55.3431,54.9473,55.2639,216608.0
2024-03-20 15:00:00,55.87,56.1,55.85,56.06,576596.0,55.2738,55.5014,55.254,55.4618,576596.0
2024-03-21 09:30:00,56.5,56.95,56.49,56.91,330176.0,55.8971,56.3423,55.8872,56.3027,330176.0
2024-03-21 10:00:00,56.91,57.29,56.88,57.21,621612.0,56.3027,56.6787,56.273,56.5995,621612.0
2024-03-21 11:00:00,57.21,57.26,57.11,57.14,365320.0,56.5995,56.649,56.5006,56.5303,365320.0
2024-03-21 12:00:00,57.14,57.17,57.01,57.17,425280.0,56.5303,56.5599,56.4017,56.5599,425280.0
2024-03-21 13:00:00,57.16,57.24,57.08,57.2,240726.0,56.5501,56.6292,56.4709,56.5896,240726.0
2024-03-21 14:00:00,57.19,57.4,57.18,57.24,383962.0,56.5797,56.7875,56.5698,56.6292,383962.0
2024-03-21 15:00:00,57.24,57.32,57.17,57.2,957212.0,56.6292,56.7083,56.5599,56.5896,957212.0
2024-03-22 09:30:00,57.25,57.59,57.15,57.19,496326.0,56.6391,56.9755,56.5402,56.5797,496326.0
2024-03-22 10:00:00,57.16,57.22,56.93,56.96,442674.0,56.5501,56.6094,56.3225,56.3522,442674.0
2024-03-22 11:00:00,56.97,57.22,56.96,57.17,298654.0,56.3621,56.6094,56.3522,56.5599,298654.0
2024-03-22 12:00:00,57.17,57.24,57.1,57.17,182126.0,56.5599,56.6292,56.4907,56.5599,182126.0
2024-03-22 13:00:00,57.17,57.42,57.16,57.38,210568.0,56.5599,56.8073,56.5501,56.7677,210568.0
2024-03-22 14:00:00,57.37,57.44,57.31,57.41,310656.0,56.7578,56.8271,56.6985,56.7974,310656.0
2024-03-22 15:00:00,57.41,57.42,57.2,57.21,838328.0,56.7974,56.8073,56.5896,56.5995,838328.0
2024-03-25 09:30:00,59.0,59.8,57.98,58.04,2064366.0,58.3704,59.1619,57.3613,57.4207,2064366.0
2024-03-25 10:00:00,58.01,58.08,57.44,57.48,834630.0,57.391,57.4602,56.8271,56.8666,834630.0
2024-03-25 11:00:00,57.45,57.56,57.29,57.38,409672.0,56.837,56.9458,56.6787,56.7677,409672.0
2024-03-25 12:00:00,57.38,57.42,57.2,57.24,213392.0,56.7677,56.8073,56.5896,56.6292,213392.0
2024-03-25 13:00:00,57.24,57.42,57.23,57.36,186460.0,56.6292,56.8073,56.6193,56.7479,186460.0
2024-03-25 14:00:00,57.36,57.42,57.24,57.27,303720.0,56.7479,56.8073,56.6292,56.6589,303720.0
2024-03-25 15:00:00,57.27,57.29,57.04,57.1,1189280.0,56.6589,56.6787,56.4313,56.4907,1189280.0
2024-03-26 09:30:00,57.33,57.63,57.16,57.25,247704.0,56.7182,57.015,56.5501,56.6391,247704.0
2024-03-26 10:00:00,57.26,57.57,57.2,57.34,301252.0,56.649,56.9557,56.5896,56.7281,301252.0
2024-03-26 11:00:00,57.33,57.38,57.15,57.25,358140.0,56.7182,56.7677,56.5402,56.6391,358140.0
2024-03-26 12:00:00,57.25,57.26,56.92,56.99,371382.0,56.6391,56.649,56.3126,56.3819,371382.0
2024-03-26 13:00:00,57.01,57.02,56.88,56.89,246688.0,56.4017,56.4115,56.273,56.2829,246688.0
2024-03-26 14:00:00,56.9,57.02,56.9,56.97,485922.0,56.2928,56.4115,56.2928,56.3621,485922.0
2024-03-26 15:00:00,56.97,57.01,56.63,56.67,1268714.0,56.3621,56.4017,56.0257,56.0653,1268714.0
2024-03-27 09:30:00,56.99,57.3,56.97,57.26,386374.0,56.3819,56.6886,56.3621,56.649,386374.0
2024-03-27 10:00:00,57.26,57.28,56.97,57.19,665642.0,56.649,56.6688,56.3621,56.5797,665642.0
2024-03-27 11:00:00,57.19,57.4,57.15,57.3,338098.0,56.5797,56.7875,56.5402,56.6886,338098.0
2024-03-27 12:00:00,57.3,57.35,57.19,57.24,379698.0,56.6886,56.738,56.5797,56.6292,379698.0
2024-03-27 13:00:00,57.24,57.29,57.13,57.19,478056.0,56.6292,56.6787,56.5204,56.5797,478056.0
2024-03-27 14:00:00,57.19,57.34,57.18,57.34,804696.0,56.5797,56.7281,56.5698,56.7281,804696.0
2024-03-27 15:00:00,57.34,57.71,57.3,57.66,1324688.0,56.7281,57.0942,56.6886,57.0447,1324688.0
2024-03-28 09:30:00,58.0,58.5,57.56,57.66,981600.0,57.3811,57.8758,56.9458,57.0447,981600.0
2024-03-28 10:00:00,57.67,57.8,57.49,57.71,660936.0,57.0546,57.1832,56.8765,57.0942,660936.0
2024-03-28 11:00:00,57.71,58.06,57.62,57.94,439684.0,57.0942,57.4404,57.0051,57.3217,439684.0
2024-03-28 12:00:00,57.94,57.98,57.7,57.77,337180.0,57.3217,57.3613,57.0843,57.1535,337180.0
2024-03-28 13:00:00,57.77,57.86,57.65,57.69,357380.0,57.1535,57.2426,57.0348,57.0744,357380.0
2024-03-28 14:00:00,57.69,57.78,57.57,57.77,448496.0,57.0744,57.1634,56.9557,57.1535,448496.0
2024-03-28 15:00:00,57.77,57.85,57.61,57.66,1054504.0,57.1535,57.2327,56.9953,57.0447,1054504.0
2024-04-01 09:30:00,57.42,58.0,57.29,57.44,323106.0,56.8073,57.3811,56.6787,56.8271,323106.0
2024-04-01 10:00:00,57.44,57.56,57.24,57.55,405522.0,56.8271,56.9458,56.6292,56.9359,405522.0
2024-04-01 11:00:00,57.56,57.57,57.3,57.3,299498.0,56.9458,56.9557,56.6886,56.6886,299498.0
2024-04-01 12:00:00,57.29,57.52,57.27,57.38,237590.0,56.6787,56.9062,56.6589,56.7677,237590.0
2024-04-01 13:00:00,57.38,57.39,57.18,57.34,269946.0,56.7677,56.7776,56.5698,56.7281,269946.0
2024-04-01 14:00:00,57.34,57.34,57.21,57.24,240006.0,56.7281,56.7281,56.5995,56.6292,240006.0
2024-04-01 15:00:00,57.24,57.29,57.02,57.02,1031424.0,56.6292,56.6787,56.4115,56.4115,1031424.0
2024-04-02 09:30:00,56.47,56.63,56.07,56.28,356234.0,55.8674,56.0257,55.4717,55.6794,356234.0
2024-04-02 10:00:00,56.3,56.39,56.13,56.17,327528.0,55.6992,55.7883,55.531,55.5706,327528.0
2024-04-02 11:00:00,56.18,56.37,56.15,56.22,233770.0,55.5805,55.7685,55.5508,55.6201,233770.0
2024-04-02 12:00:00,56.22,56.39,56.13,56.34,384328.0,55.6201,55.7883,55.531,55.7388,384328.0
2024-04-02 13:00:00,56.35,56.35,56.12,56.27,282840.0,55.7487,55.7487,55.5212,55.6695,282840.0
2024-04-02 14:00:00,56.27,56.47,56.22,56.41,581610.0,55.6695,55.8674,55.6201,55.8081,581610.0
2024-04-02 15:00:00,56.4,56.58,56.39,56.54,688502.0,55.7982,55.9762,55.7883,55.9367,688502.0
2024-04-03 09:30:00,57.26,58.05,56.66,56.84,1022888.0,56.649,57.4306,56.0554,56.2335,1022888.0
2024-04-03 10:00:00,56.86,57.35,56.86,57.24,488776.0,56.2533,56.738,56.2533,56.6292,488776.0
2024-04-03 11:00:00,57.26,57.49,57.24,57.43,282806.0,56.649,56.8765,56.6292,56.8172,282806.0
2024-04-03 12:00:00,57.43,57.76,57.42,57.73,518850.0,56.8172,57.1436,56.8073,57.114,518850.0
2024-04-03 13:00:00,57.73,57.76,57.55,57.67,376864.0,57.114,57.1436,56.9359,57.0546,376864.0
2024-04-03 14:00:00,57.67,57.77,57.62,57.72,414936.0,57.0546,57.1535,57.0051,57.1041,414936.0
2024-04-03 15:00:00,57.73,57.86,57.49,57.7,1328594.0,57.114,57.2426,56.8765,57.0843,1328594.0
2024-04-04 09:30:00,59.02,59.31,58.74,58.81,656124.0,58.3902,58.6771,58.1132,58.1824,656124.0
2024-04-04 10:00:00,58.83,58.85,58.51,58.58,482208.0,58.2022,58.222,57.8856,57.9549,482208.0
2024-04-04 11:00:00,58.59,58.63,58.44,58.55,258266.0,57.9648,58.0044,57.8164,57.9252,258266.0
2024-04-04 12:00:00,58.54,58.73,58.51,58.66,250288.0,57.9153,58.1033,57.8856,58.034,250288.0
2024-04-04 13:00:00,58.66,58.76,58.6,58.62,551912.0,58.034,58.133,57.9747,57.9945,551912.0
2024-04-04 14:00:00,58.6,58.6,57.9,57.92,455912.0,57.9747,57.9747,57.2822,57.3019,455912.0
2024-04-04 15:00:00,57.92,57.92,57.37,57.56,1055950.0,57.3019,57.3019,56.7578,56.9458,1055950.0
2024-04-05 09:30:00,57.82,58.44,57.78,58.32,315728.0,57.203,57.8164,57.1634,57.6977,315728.0
2024-04-05 10:00:00,58.33,58.38,57.91,58.38,560102.0,57.7076,57.757,57.292,57.757,560102.0
2024-04-05 11:00:00,58.37,58.46,58.12,58.37,456376.0,57.7471,57.8362,57.4998,57.7471,456376.0
2024-04-05 12:00:00,58.37,58.59,58.34,58.57,304952.0,57.7471,57.9648,57.7175,57.945,304952.0
2024-04-05 13:00:00,58.56,58.63,58.4,58.56,485710.0,57.9351,58.0044,57.7768,57.9351,485710.0
2024-04-05 14:00:00,58.57,58.71,58.4,58.67,466574.0,57.945,58.0835,57.7768,58.0439,466574.0
2024-04-05 15:00:00,58.66,58.8,58.59,58.69,1232220.0,58.034,58.1726,57.9648,58.0637,1232220.0
2024-04-08 09:30:00,59.08,59.29,58.67,58.79,870292.0,58.4496,58.6573,58.0439,58.1627,870292.0
2024-04-08 10:00:00,58.8,58.96,58.51,58.51,803158.0,58.1726,58.3308,57.8856,57.8856,803158.0
2024-04-08 11:00:00,58.52,58.6,58.12,58.18,637282.0,57.8955,57.9747,57.4998,57.5592,637282.0
2024-04-08 12:00:00,58.18,58.46,58.07,58.46,626640.0,57.5592,57.8362,57.4503,57.8362,626640.0
2024-04-08 13:00:00,58.45,58.51,58.33,58.48,554124.0,57.8263,57.8856,57.7076,57.856,554124.0
2024-04-08 14:00:00,58.49,58.52,58.4,58.43,474942.0,57.8659,57.8955,57.7768,57.8065,474942.0
2024-04-08 15:00:00,58.43,58.46,58.19,58.33,1732904.0,57.8065,57.8362,57.5691,57.7076,1732904.0
2024-04-09 09:30:00,58.5,58.7,58.0,58.13,370178.0,57.8758,58.0736,57.3811,57.5097,370178.0
2024-04-09 10:00:00,58.13,58.13,57.1,57.39,1147970.0,57.5097,57.5097,56.4907,56.7776,1147970.0
2024-04-09 11:00:00,57.38,57.56,57.32,57.55,600310.0,56.7677,56.9458,56.7083,56.9359,600310.0
2024-04-09 12:00:00,57.55,57.7,57.52,57.53,535212.0,56.9359,57.0843,56.9062,56.9161,535212.0
2024-04-09 13:00:00,57.53,57.67,57.25,57.27,419986.0,56.9161,57.0546,56.6391,56.6589,419986.0
2024-04-09 14:00:00,57.27,57.43,57.18,57.24,446310.0,56.6589,56.8172,56.5698,56.6292,446310.0
2024-04-09 15:00:00,57.24,57.56,57.13,57.49,1783698.0,56.6292,56.9458,56.5204,56.8765,1783698.0
2024-04-10 09:30:00,56.55,56.96,56.26,56.77,440164.0,55.9466,56.3522,55.6597,56.1642,440164.0
2024-04-10 10:00:00,56.77,57.29,56.76,57.22,679712.0,56.1642,56.6787,56.1543,56.6094,679712.0
2024-04-10 11:00:00,57.22,57.45,57.17,57.33,527650.0,56.6094,56.837,56.5599,56.7182,527650.0
2024-04-10 12:00:00,57.33,57.63,57.2,57.59,501120.0,56.7182,57.015,56.5896,56.9755,501120.0
2024-04-10 13:00:00,57.59,57.82,57.33,57.55,820432.0,56.9755,57.203,56.7182,56.9359,820432.0
2024-04-10 14:00:00,57.56,57.63,57.36,57.38,466092.0,56.9458,57.015,56.7479,56.7677,466092.0
2024-04-10 15:00:00,57.37,57.67,57.27,57.37,1472932.0,56.7578,57.0546,56.6589,56.7578,1472932.0
2024-04-11 09:30:00,57.34,57.6,57.02,57.32,329792.0,56.7281,56.9854,56.4115,56.7083,329792.0
2024-04-11 10:00:00,57.32,57.34,56.99,57.12,264230.0,56.7083,56.7281,56.3819,56.5105,264230.0
2024-04-11 11:00:00,57.12,57.29,56.95,57.25,247864.0,56.5105,56.6787,56.3423,56.6391,247864.0
2024-04-11 12:00:00,57.27,57.46,57.27,57.41,809326.0,56.6589,56.8469,56.6589,56.7974,809326.0
2024-04-11 13:00:00,57.42,57.8,57.37,57.77,363420.0,56.8073,57.1832,56.7578,57.1535,363420.0
2024-04-11 14:00:00,57.76,58.02,57.76,57.86,294146.0,57.1436,57.4009,57.1436,57.2426,294146.0
2024-04-11 15:00:00,57.87,58.09,57.83,57.95,914466.0,57.2525,57.4701,57.2129,57.3316,914466.0
2024-04-12 09:30:00,56.98,57.45,56.95,57.13,214522.0,56.372,56.837,56.3423,56.5204,214522.0
2024-04-12 10:00:00,57.11,57.16,56.78,56.85,444278.0,56.5006,56.5501,56.1741,56.2434,444278.0
2024-04-12 11:00:00,56.85,57.17,56.84,57.01,348980.0,56.2434,56.5599,56.2335,56.4017,348980.0
2024-04-12 12:00:00,57.0,57.0,56.65,56.69,325312.0,56.3918,56.3918,56.0455,56.0851,325312.0
2024-04-12 13:00:00,56.69,56.84,56.55,56.74,365984.0,56.0851,56.2335,55.9466,56.1345,365984.0
2024-04-12 14:00:00,56.72,56.83,56.51,56.55,424862.0,56.1147,56.2236,55.907,55.9466,424862.0
2024-04-12 15:00:00,56.55,56.68,56.44,56.67,1076910.0,55.9466,56.0752,55.8377,56.0653,1076910.0
2024-04-15 09:30:00,57.27,57.65,57.25,57.48,351998.0,56.6589,57.0348,56.6391,56.8666,351998.0
2024-04-15 10:00:00,57.5,57.5,57.05,57.13,323072.0,56.8864,56.8864,56.4412,56.5204,323072.0
2024-04-15 11:00:00,57.15,57.23,56.96,57.19,418632.0,56.5402,56.6193,56.3522,56.5797,418632.0
2024-04-15 12:00:00,57.19,57.27,56.88,56.96,204334.0,56.5797,56.6589,56.273,56.3522,204334.0
2024-04-15 13:00:00,56.96,57.01,56.33,56.57,195076.0,56.3522,56.4017,55.7289,55.9663,195076.0
2024-04-15 14:00:00,56.55,56.55,56.23,56.29,249730.0,55.9466,55.9466,55.63,55.6893,249730.0
2024-04-15 15:00:00,56.29,56.4,56.01,56.2,824140.0,55.6893,55.7982,55.4123,55.6003,824140.0
2024-04-16 09:30:00,56.27,56.41,55.92,56.17,430176.0,55.6695,55.8081,55.3233,55.5706,430176.0
2024-04-16 10:00:00,56.17,56.27,55.96,56.1,702948.0,55.5706,55.6695,55.3629,55.5014,702948.0
2024-04-16 11:00:00,56.1,56.45,56.08,56.28,494064.0,55.5014,55.8476,55.4816,55.6794,494064.0
2024-04-16 12:00:00,56.29,56.43,56.18,56.33,403298.0,55.6893,55.8278,55.5805,55.7289,403298.0
2024-04-16 13:00:00,56.33,56.38,56.02,56.15,624986.0,55.7289,55.7784,55.4222,55.5508,624986.0
2024-04-16 14:00:00,56.15,56.46,55.87,56.45,745432.0,55.5508,55.8575,55.2738,55.8476,745432.0
2024-04-16 15:00:00,56.45,56.47,56.18,56.28,1452390.0,55.8476,55.8674,55.5805,55.6794,1452390.0
2024-04-17 09:30:00,56.29,56.52,56.09,56.44,292330.0,55.6893,55.9169,55.4915,55.8377,292330.0
2024-04-17 10:00:00,56.46,56.5,55.97,56.03,335020.0,55.8575,55.8971,55.3728,55.4321,335020.0
2024-04-17 11:00:00,56.03,56.17,55.73,55.74,289016.0,55.4321,55.5706,55.1353,55.1452,289016.0
2024-04-17 12:00:00,55.74,55.88,55.52,55.56,680774.0,55.1452,55.2837,54.9276,54.9671,680774.0
2024-04-17 13:00:00,55.55,55.99,55.55,55.91,528446.0,54.9572,55.3925,54.9572,55.3134,528446.0
2024-04-17 14:00:00,55.92,56.09,55.78,55.82,406732.0,55.3233,55.4915,55.1848,55.2244,406732.0
2024-04-17 15:00:00,55.82,55.95,55.69,55.73,822082.0,55.2244,55.353,55.0957,55.1353,822082.0
2024-04-18 09:30:00,55.77,55.99,55.62,55.78,194856.0,55.1749,55.3925,55.0265,55.1848,194856.0
2024-04-18 10:00:00,55.79,56.24,55.56,56.22,438102.0,55.1947,55.6399,54.9671,55.6201,438102.0
2024-04-18 11:00:00,56.23,56.35,56.15,56.26,397974.0,55.63,55.7487,55.5508,55.6597,397974.0
2024-04-18 12:00:00,56.25,56.3,56.02,56.07,372142.0,55.6498,55.6992,55.4222,55.4717,372142.0
2024-04-18 13:00:00,56.07,56.09,55.58,55.63,482822.0,55.4717,55.4915,54.9869,55.0364,482822.0
2024-04-18 14:00:00,55.62,55.67,55.44,55.46,820092.0,55.0265,55.076,54.8484,54.8682,820092.0
2024-04-18 15:00:00,55.46,55.72,55.43,55.44,747578.0,54.8682,55.1254,54.8385,54.8484,747578.0
2024-04-19 09:30:00,55.49,55.93,55.2,55.9,630552.0,54.8979,55.3332,54.611,55.3035,630552.0
2024-04-19 10:00:00,55.88,55.94,55.34,55.54,567304.0,55.2837,55.3431,54.7495,54.9473,567304.0
2024-04-19 11:00:00,55.54,55.59,55.17,55.17,440980.0,54.9473,54.9968,54.5813,54.5813,440980.0
2024-04-19 12:00:00,55.18,55.27,54.86,55.1,357148.0,54.5912,54.6802,54.2746,54.512,357148.0
2024-04-19 13:00:00,55.12,55.36,55.12,55.23,357296.0,54.5318,54.7693,54.5318,54.6406,357296.0
2024-04-19 14:00:00,55.22,55.22,54.83,54.97,477708.0,54.6308,54.6308,54.2449,54.3834,477708.0
2024-04-19 15:00:00,54.96,55.12,54.72,55.09,1489620.0,54.3735,54.5318,54.1361,54.5021,1489620.0
2024-04-22 09:30:00,55.58,55.75,55.1,55.48,305314.0,54.9869,55.1551,54.512,54.888,305314.0
2024-04-22 10:00:00,55.46,55.63,55.16,55.25,1178872.0,54.8682,55.0364,54.5714,54.6604,1178872.0
2024-04-22 11:00:00,55.25,55.46,55.15,55.46,320830.0,54.6604,54.8682,54.5615,54.8682,320830.0
2024-04-22 12:00:00,55.47,55.72,55.46,55.7,230646.0,54.8781,55.1254,54.8682,55.1056,230646.0
2024-04-22 13:00:00,55.73,56.15,55.69,56.11,295940.0,55.1353,55.5508,55.0957,55.5113,295940.0
2024-04-22 14:00:00,56.12,56.33,56.09,56.22,383138.0,55.5212,55.7289,55.4915,55.6201,383138.0
2024-04-22 15:00:00,56.2,56.22,55.89,55.95,1067190.0,55.6003,55.6201,55.2936,55.353,1067190.0
2024-04-23 09:30:00,56.36,56.68,56.07,56.55,398392.0,55.7586,56.0752,55.4717,55.9466,398392.0
2024-04-23 10:00:00,56.57,57.1,56.46,57.04,930218.0,55.9663,56.4907,55.8575,56.4313,930218.0
2024-04-23 11:00:00,57.02,57.02,56.76,56.85,722614.0,56.4115,56.4115,56.1543,56.2434,722614.0
2024-04-23 12:00:00,56.85,57.02,56.81,56.91,627656.0,56.2434,56.4115,56.2038,56.3027,627656.0
2024-04-23 13:00:00,56.91,57.09,56.74,57.01,657238.0,56.3027,56.4808,56.1345,56.4017,657238.0
2024-04-23 14:00:00,57.01,57.15,56.85,57.05,1061268.0,56.4017,56.5402,56.2434,56.4412,1061268.0
2024-04-23 15:00:00,57.04,57.23,56.99,57.13,2042882.0,56.4313,56.6193,56.3819,56.5204,2042882.0
2024-04-24 09:30:00,59.65,59.7,58.5,59.09,2210590.0,59.0135,59.0629,57.8758,58.4595,2210590.0
2024-04-24 10:00:00,59.1,59.16,57.84,57.94,1562832.0,58.4694,58.5287,57.2228,57.3217,1562832.0
2024-04-24 11:00:00,57.94,58.2,57.46,57.49,1784978.0,57.3217,57.579,56.8469,56.8765,1784978.0
2024-04-24 12:00:00,57.49,57.75,57.24,57.73,1268372.0,56.8765,57.1338,56.6292,57.114,1268372.0
2024-04-24 13:00:00,57.73,58.41,57.73,58.12,648200.0,57.114,57.7867,57.114,57.4998,648200.0
2024-04-24 14:00:00,58.13,58.14,57.8,57.85,588766.0,57.5097,57.5196,57.1832,57.2327,588766.0
2024-04-24 15:00:00,57.85,58.19,57.83,58.17,1623002.0,57.2327,57.5691,57.2129,57.5493,1623002.0
2024-04-25 09:30:00,57.61,58.1,56.76,57.9,641630.0,56.9953,57.48,56.1543,57.2822,641630.0
2024-04-25 10:00:00,57.9,58.58,57.64,58.18,975398.0,57.2822,57.9549,57.0249,57.5592,975398.0
2024-04-25 11:00:00,58.16,58.42,58.03,58.38,558940.0,57.5394,57.7966,57.4108,57.757,558940.0
2024-04-25 12:00:00,58.38,58.76,58.24,58.73,421320.0,57.757,58.133,57.6185,58.1033,421320.0
2024-04-25 13:00:00,58.74,59.34,58.69,59.33,680004.0,58.1132,58.7068,58.0637,58.6969,680004.0
2024-04-25 14:00:00,59.33,59.48,59.18,59.3,539142.0,58.6969,58.8453,58.5485,58.6672,539142.0
2024-04-25 15:00:00,59.31,59.74,59.29,59.54,1457846.0,58.6771,59.1025,58.6573,58.9047,1457846.0
2024-04-26 09:30:00,59.5,60.07,59.5,59.96,439874.0,58.8651,59.429,58.8651,59.3202,439874.0
2024-04-26 10:00:00,59.96,60.42,59.93,60.32,609034.0,59.3202,59.7753,59.2905,59.6763,609034.0
2024-04-26 11:00:00,60.32,60.32,60.02,60.17,1012338.0,59.6763,59.6763,59.3795,59.5279,1012338.0
2024-04-26 12:00:00,60.17,60.49,60.12,60.49,660534.0,59.5279,59.8445,59.4785,59.8445,660534.0
2024-04-26 13:00:00,60.49,60.63,60.38,60.52,573928.0,59.8445,59.983,59.7357,59.8742,573928.0
2024-04-26 14:00:00,60.52,60.52,60.28,60.38,475232.0,59.8742,59.8742,59.6368,59.7357,475232.0
2024-04-26 15:00:00,60.38,60.45,60.24,60.24,1367808.0,59.7357,59.8049,59.5972,59.5972,1367808.0
2024-04-29 09:30:00,60.75,60.92,60.19,60.31,449640.0,60.1017,60.2699,59.5477,59.6664,449640.0
2024-04-29 10:00:00,60.3,60.85,60.21,60.72,503288.0,59.6565,60.2007,59.5675,60.0721,503288.0
2024-04-29 11:00:00,60.71,60.96,60.7,60.88,454038.0,60.0622,60.3095,60.0523,60.2304,454038.0
2024-04-29 12:00:00,60.87,60.96,60.83,60.87,233480.0,60.2205,60.3095,60.1809,60.2205,233480.0
2024-04-29 13:00:00,60.86,60.96,60.83,60.92,191326.0,60.2106,60.3095,60.1809,60.2699,191326.0
2024-04-29 14:00:00,60.91,61.05,60.86,60.99,397876.0,60.26,60.3985,60.2106,60.3392,397876.0
2024-04-29 15:00:00,60.99,61.1,60.77,61.07,1058536.0,60.3392,60.448,60.1215,60.4183,1058536.0
2024-04-30 09:30:00,61.0,61.52,61.0,61.5,293622.0,60.3491,60.8635,60.3491,60.8437,293622.0
2024-04-30 10:00:00,61.52,61.8,61.19,61.24,646836.0,60.8635,61.1405,60.537,60.5865,646836.0
2024-04-30 11:00:00,61.22,61.23,60.72,60.81,560300.0,60.5667,60.5766,60.0721,60.1611,560300.0
2024-04-30 12:00:00,60.81,61.09,60.72,60.85,373810.0,60.1611,60.4381,60.0721,60.2007,373810.0
2024-04-30 13:00:00,60.84,60.88,60.63,60.72,432496.0,60.1908,60.2304,59.983,60.0721,432496.0
2024-04-30 14:00:00,60.71,60.82,60.47,60.57,458930.0,60.0622,60.171,59.8247,59.9237,458930.0
2024-04-30 15:00:00,60.57,60.67,60.35,60.38,1140950.0,59.9237,60.0226,59.706,59.7357,1140950.0
2024-05-01 09:30:00,59.94,60.43,59.85,60.4,529620.0,59.3004,59.7852,59.2113,59.7555,529620.0
2024-05-01 10:00:00,60.42,60.65,60.22,60.63,711258.0,59.7753,60.0028,59.5774,59.983,711258.0
2024-05-01 11:00:00,60.64,60.64,59.82,59.86,654782.0,59.9929,59.9929,59.1817,59.2212,654782.0
2024-05-01 12:00:00,59.85,59.92,59.5,59.51,614854.0,59.2113,59.2806,58.8651,58.875,614854.0
2024-05-01 13:00:00,59.52,59.9,59.44,59.75,610382.0,58.8849,59.2608,58.8057,59.1124,610382.0
2024-05-01 14:00:00,59.77,60.42,59.41,60.35,1007062.0,59.1322,59.7753,58.776,59.706,1007062.0
2024-05-01 15:00:00,60.38,60.52,59.57,59.62,1329928.0,59.7357,59.8742,58.9343,58.9838,1329928.0
2024-05-02 09:30:00,60.1,60.33,59.77,59.8,168758.0,59.4587,59.6862,59.1322,59.1619,168758.0
2024-05-02 10:00:00,59.74,59.82,59.2,59.66,299220.0,59.1025,59.1817,58.5683,59.0234,299220.0
2024-05-02 11:00:00,59.65,60.02,59.61,59.97,268380.0,59.0135,59.3795,58.9739,59.3301,268380.0
2024-05-02 12:00:00,59.97,60.02,59.78,59.91,275308.0,59.3301,59.3795,59.1421,59.2707,275308.0
2024-05-02 13:00:00,59.92,60.24,59.9,60.14,323956.0,59.2806,59.5972,59.2608,59.4983,323956.0
2024-05-02 14:00:00,60.13,60.43,60.1,60.39,413002.0,59.4884,59.7852,59.4587,59.7456,413002.0
2024-05-02 15:00:00,60.39,60.52,60.23,60.51,790318.0,59.7456,59.8742,59.5873,59.8643,790318.0
2024-05-03 09:30:00,61.21,61.24,60.52,60.97,348820.0,60.5568,60.5865,59.8742,60.3194,348820.0
2024-05-03 10:00:00,60.98,61.13,60.51,60.67,420388.0,60.3293,60.4777,59.8643,60.0226,420388.0
2024-05-03 11:00:00,60.68,60.99,60.62,60.93,521422.0,60.0325,60.3392,59.9731,60.2798,521422.0
2024-05-03 12:00:00,60.94,61.12,60.92,61.02,267188.0,60.2897,60.4678,60.2699,60.3689,267188.0
2024-05-03 13:00:00,61.01,61.3,60.96,61.27,331432.0,60.359,60.6459,60.3095,60.6162,331432.0
2024-05-03 14:00:00,61.27,61.52,61.26,61.44,786934.0,60.6162,60.8635,60.6063,60.7844,786934.0
2024-05-03 15:00:00,61.45,61.49,61.27,61.33,1371220.0,60.7943,60.8338,60.6162,60.6756,1371220.0
2024-05-06 09:30:00,61.51,62.13,61.4,62.07,295330.0,60.8536,61.467,60.7448,61.4077,295330.0
2024-05-06 10:00:00,62.08,62.28,61.84,61.98,426528.0,61.4176,61.6154,61.1801,61.3186,426528.0
2024-05-06 11:00:00,61.98,62.1,61.87,61.9,262212.0,61.3186,61.4373,61.2098,61.2395,262212.0
2024-05-06 12:00:00,61.9,61.97,61.75,61.92,206732.0,61.2395,61.3087,61.0911,61.2593,206732.0
2024-05-06 13:00:00,61.94,62.07,61.89,61.97,181726.0,61.279,61.4077,61.2296,61.3087,181726.0
2024-05-06 14:00:00,61.97,62.17,61.95,62.11,202046.0,61.3087,61.5066,61.2889,61.4472,202046.0
2024-05-06 15:00:00,62.1,62.42,62.07,62.4,602180.0,61.4373,61.7539,61.4077,61.7341,602180.0
2024-05-07 09:30:00,62.5,62.57,62.31,62.35,309506.0,61.8331,61.9023,61.6451,61.6847,309506.0
2024-05-07 10:00:00,62.35,62.49,62.16,62.49,397264.0,61.6847,61.8232,61.4967,61.8232,397264.0
2024-05-07 11:00:00,62.51,62.67,62.44,62.61,541202.0,61.843,62.0013,61.7737,61.9419,541202.0
2024-05-07 12:00:00,62.62,62.77,62.6,62.7,404942.0,61.9518,62.1002,61.932,62.0309,404942.0
2024-05-07 13:00:00,62.7,62.83,62.53,62.59,578368.0,62.0309,62.1595,61.8627,61.9221,578368.0
2024-05-07 14:00:00,62.59,62.75,62.53,62.55,481508.0,61.9221,62.0804,61.8627,61.8825,481508.0
2024-05-07 15:00:00,62.55,62.58,62.3,62.35,1279252.0,61.8825,61.9122,61.6352,61.6847,1279252.0
2024-05-08 09:30:00,61.92,62.77,61.82,62.62,551536.0,61.2593,62.1002,61.1603,61.9518,551536.0
2024-05-08 10:00:00,62.62,63.06,62.62,63.0,569244.0,61.9518,62.3871,61.9518,62.3277,569244.0
2024-05-08 11:00:00,62.99,63.27,62.95,63.11,432684.0,62.3178,62.5949,62.2783,62.4366,432684.0
2024-05-08 12:00:00,63.1,63.35,63.07,63.32,514666.0,62.4267,62.674,62.397,62.6443,514666.0
2024-05-08 13:00:00,63.33,63.51,63.24,63.46,428618.0,62.6542,62.8323,62.5652,62.7828,428618.0
2024-05-08 14:00:00,63.47,63.52,63.22,63.36,376694.0,62.7927,62.8422,62.5454,62.6839,376694.0
2024-05-08 15:00:00,63.35,63.53,63.3,63.31,1023944.0,62.674,62.8521,62.6245,62.6344,1023944.0
2024-05-09 09:30:00,63.38,63.55,63.07,63.21,262440.0,62.7037,62.8719,62.397,62.5355,262440.0
2024-05-09 10:00:00,63.2,63.63,63.16,63.63,328180.0,62.5256,62.951,62.486,62.951,328180.0
2024-05-09 11:00:00,63.63,63.74,63.52,63.58,284988.0,62.951,63.0598,62.8422,62.9015,284988.0
2024-05-09 12:00:00,63.57,63.64,63.47,63.64,301736.0,62.8917,62.9609,62.7927,62.9609,301736.0
2024-05-09 13:00:00,63.64,63.66,63.49,63.54,229294.0,62.9609,62.9807,62.8125,62.862,229294.0
2024-05-09 14:00:00,63.54,63.7,63.52,63.58,442998.0,62.862,63.0203,62.8422,62.9015,442998.0
2024-05-09 15:00:00,63.58,63.89,63.54,63.82,1287592.0,62.9015,63.2082,62.862,63.139,1287592.0
2024-05-10 09:30:00,64.1,64.32,64.0,64.08,535152.0,63.416,63.6336,63.3171,63.3962,535152.0
2024-05-10 10:00:00,64.06,64.06,63.49,63.63,509112.0,63.3764,63.3764,62.8125,62.951,509112.0
2024-05-10 11:00:00,63.63,63.84,63.6,63.76,234320.0,62.951,63.1588,62.9213,63.0796,234320.0
2024-05-10 12:00:00,63.75,63.79,63.63,63.69,209342.0,63.0697,63.1093,62.951,63.0104,209342.0
2024-05-10 13:00:00,63.69,63.84,63.68,63.76,291308.0,63.0104,63.1588,63.0005,63.0796,291308.0
2024-05-10 14:00:00,63.77,63.96,63.73,63.88,258098.0,63.0895,63.2775,63.0499,63.1983,258098.0
2024-05-10 15:00:00,63.88,63.91,63.73,63.77,602254.0,63.1983,63.228,63.0499,63.0895,602254.0
2024-05-13 09:30:00,63.84,63.89,63.46,63.47,377868.0,63.1588,63.2082,62.7828,62.7927,377868.0
2024-05-13 10:00:00,63.47,63.72,63.35,63.43,300884.0,62.7927,63.0401,62.674,62.7531,300884.0
2024-05-13 11:00:00,63.44,63.72,63.44,63.68,255674.0,62.763,63.0401,62.763,63.0005,255674.0
2024-05-13 12:00:00,63.67,63.72,63.57,63.67,144492.0,62.9906,63.0401,62.8917,62.9906,144492.0
2024-05-13 13:00:00,63.66,63.67,63.48,63.61,175042.0,62.9807,62.9906,62.8026,62.9312,175042.0
2024-05-13 14:00:00,63.61,63.62,63.45,63.5,231290.0,62.9312,62.9411,62.7729,62.8224,231290.0
2024-05-13 15:00:00,63.49,63.63,63.44,63.58,750084.0,62.8125,62.951,62.763,62.9015,750084.0
2024-05-14 09:30:00,63.61,63.85,63.38,63.67,188440.0,62.9312,63.1687,62.7037,62.9906,188440.0
2024-05-14 10:00:00,63.64,63.97,63.64,63.83,368048.0,62.9609,63.2874,62.9609,63.1489,368048.0
2024-05-14 11:00:00,63.83,63.85,63.69,63.76,214778.0,63.1489,63.1687,63.0104,63.0796,214778.0
2024-05-14 12:00:00,63.77,63.88,63.75,63.8,216928.0,63.0895,63.1983,63.0697,63.1192,216928.0
2024-05-14 13:00:00,63.8,63.93,63.74,63.89,289548.0,63.1192,63.2478,63.0598,63.2082,289548.0
2024-05-14 14:00:00,63.9,64.15,63.85,64.14,347616.0,63.2181,63.4655,63.1687,63.4556,347616.0
2024-05-14 15:00:00,64.14,64.34,64.08,64.25,1014596.0,63.4556,63.6534,63.3962,63.5644,1014596.0
2024-05-15 09:30:00,64.85,65.55,64.79,65.39,957490.0,64.158,64.8505,64.0986,64.6922,957490.0
2024-05-15 10:00:00,65.41,65.78,65.33,65.6,1077654.0,64.712,65.0781,64.6329,64.9,1077654.0
2024-05-15 11:00:00,65.6,65.83,65.55,65.66,512382.0,64.9,65.1275,64.8505,64.9593,512382.0
2024-05-15 12:00:00,65.66,65.87,65.58,65.82,312482.0,64.9593,65.1671,64.8802,65.1176,312482.0
2024-05-15 13:00:00,65.82,65.89,65.73,65.89,265512.0,65.1176,65.1869,65.0286,65.1869,265512.0
2024-05-15 14:00:00,65.88,65.88,65.64,65.79,420244.0,65.177,65.177,64.9396,65.088,420244.0
2024-05-15 15:00:00,65.8,66.04,65.71,65.99,778682.0,65.0979,65.3353,65.0088,65.2858,778682.0
2024-05-16 09:30:00,66.64,66.96,66.3,66.81,840016.0,65.9289,66.2455,65.5925,66.0971,840016.0
2024-05-16 10:00:00,66.81,66.83,66.34,66.6,1042594.0,66.0971,66.1169,65.6321,65.8893,1042594.0
2024-05-16 11:00:00,66.61,66.61,66.2,66.21,1199388.0,65.8992,65.8992,65.4936,65.5035,1199388.0
2024-05-16 12:00:00,66.21,66.21,66.01,66.07,370626.0,65.5035,65.5035,65.3056,65.365,370626.0
2024-05-16 13:00:00,66.07,66.11,65.72,65.82,377460.0,65.365,65.4045,65.0187,65.1176,377460.0
2024-05-16 14:00:00,65.83,66.18,65.77,66.13,432748.0,65.1275,65.4738,65.0682,65.4243,432748.0
2024-05-16 15:00:00,66.13,66.22,65.82,65.88,896812.0,65.4243,65.5134,65.1176,65.177,896812.0
2024-05-17 09:30:00,66.5,66.64,66.06,66.13,585222.0,65.7904,65.9289,65.3551,65.4243,585222.0
2024-05-17 10:00:00,66.1,66.21,65.97,66.06,697032.0,65.3947,65.5035,65.266,65.3551,697032.0
2024-05-17 11:00:00,66.06,66.08,65.85,66.05,768566.0,65.3551,65.3749,65.1473,65.3452,768566.0
2024-05-17 12:00:00,66.04,66.09,65.96,66.01,464476.0,65.3353,65.3848,65.2561,65.3056,464476.0
2024-05-17 13:00:00,66.01,66.02,65.8,65.96,287868.0,65.3056,65.3155,65.0979,65.2561,287868.0
2024-05-17 14:00:00,65.96,66.0,65.69,65.8,466064.0,65.2561,65.2957,64.989,65.0979,466064.0
2024-05-17 15:00:00,65.8,66.07,65.76,65.96,1078352.0,65.0979,65.365,65.0583,65.2561,1078352.0
2024-05-20 09:30:00,66.07,66.85,65.85,66.83,552754.0,65.365,66.1367,65.1473,66.1169,552754.0
2024-05-20 10:00:00,66.81,67.03,66.68,66.87,521592.0,66.0971,66.3147,65.9685,66.1564,521592.0
2024-05-20 11:00:00,66.88,66.99,66.74,66.83,443858.0,66.1663,66.2752,66.0278,66.1169,443858.0
2024-05-20 12:00:00,66.82,67.21,66.8,67.08,461932.0,66.107,66.4928,66.0872,66.3642,461932.0
2024-05-20 13:00:00,67.1,67.11,66.89,66.97,456720.0,66.384,66.3939,66.1762,66.2554,456720.0
2024-05-20 14:00:00,66.97,66.98,66.78,66.87,509632.0,66.2554,66.2653,66.0674,66.1564,509632.0
2024-05-20 15:00:00,66.85,66.94,66.6,66.67,861790.0,66.1367,66.2257,65.8893,65.9586,861790.0
2024-05-21 09:30:00,66.75,67.29,66.64,67.11,527970.0,66.0377,66.572,65.9289,66.3939,527970.0
2024-05-21 10:00:00,67.11,67.53,67.11,67.44,524178.0,66.3939,66.8094,66.3939,66.7204,524178.0
2024-05-21 11:00:00,67.43,67.48,67.3,67.32,306302.0,66.7105,66.7599,66.5818,66.6016,306302.0
2024-05-21 12:00:00,67.32,67.53,67.27,67.38,600956.0,66.6016,66.8094,66.5522,66.661,600956.0
2024-05-21 13:00:00,67.39,67.58,67.33,67.58,267846.0,66.6709,66.8589,66.6115,66.8589,267846.0
2024-05-21 14:00:00,67.58,67.59,67.41,67.43,333496.0,66.8589,66.8688,66.6907,66.7105,333496.0
2024-05-21 15:00:00,67.43,67.84,67.33,67.73,1012528.0,66.7105,67.1161,66.6115,67.0073,1012528.0
2024-05-22 09:30:00,67.61,67.74,67.31,67.38,511844.0,66.8885,67.0172,66.5917,66.661,511844.0
2024-05-22 10:00:00,67.38,67.51,67.17,67.5,722070.0,66.661,66.7896,66.4532,66.7797,722070.0
2024-05-22 11:00:00,67.5,68.06,67.5,68.05,519624.0,66.7797,67.3337,66.7797,67.3238,519624.0
2024-05-22 12:00:00,68.04,68.14,67.88,67.95,305752.0,67.314,67.4129,67.1557,67.2249,305752.0
2024-05-22 13:00:00,67.96,68.0,67.63,67.7,462282.0,67.2348,67.2744,66.9083,66.9776,462282.0
2024-05-22 14:00:00,67.69,67.73,67.14,67.33,481602.0,66.9677,67.0073,66.4236,66.6115,481602.0
2024-05-22 15:00:00,67.33,67.5,67.08,67.31,1271004.0,66.6115,66.7797,66.3642,66.5917,1271004.0
2024-05-23 09:30:00,68.18,68.38,67.39,67.8,809726.0,67.4525,67.6503,66.6709,67.0765,809726.0
2024-05-23 10:00:00,67.81,68.39,67.76,67.82,952372.0,67.0864,67.6602,67.0369,67.0963,952372.0
2024-05-23 11:00:00,67.81,68.45,67.8,68.36,446088.0,67.0864,67.7196,67.0765,67.6305,446088.0
2024-05-23 12:00:00,68.36,68.69,68.32,68.51,659970.0,67.6305,67.957,67.591,67.7789,659970.0
2024-05-23 13:00:00,68.52,68.61,68.13,68.18,681710.0,67.7888,67.8779,67.403,67.4525,681710.0
2024-05-23 14:00:00,68.17,68.22,68.01,68.11,595088.0,67.4426,67.492,67.2843,67.3832,595088.0
2024-05-23 15:00:00,68.11,68.33,68.08,68.2,972742.0,67.3832,67.6009,67.3535,67.4722,972742.0
2024-05-24 09:30:00,68.7,69.3,68.64,68.67,714854.0,67.9669,68.5605,67.9076,67.9372,714854.0
2024-05-24 10:00:00,68.67,69.1,68.67,69.1,589614.0,67.9372,68.3626,67.9372,68.3626,589614.0
2024-05-24 11:00:00,69.09,69.17,68.73,68.83,445168.0,68.3527,68.4319,67.9966,68.0955,445168.0
2024-05-24 12:00:00,68.85,69.05,68.79,68.87,701024.0,68.1153,68.3132,68.056,68.1351,701024.0
2024-05-24 13:00:00,68.88,68.92,68.61,68.67,468272.0,68.145,68.1846,67.8779,67.9372,468272.0
2024-05-24 14:00:00,68.66,68.72,68.43,68.45,318572.0,67.9273,67.9867,67.6998,67.7196,318572.0
2024-05-24 15:00:00,68.44,68.51,68.1,68.13,1476916.0,67.7097,67.7789,67.3733,67.403,1476916.0
2024-05-28 09:30:00,69.1,69.29,68.05,68.12,721140.0,68.3626,68.5506,67.3238,67.3931,721140.0
2024-05-28 10:00:00,68.14,68.2,67.96,68.07,961070.0,67.4129,67.4722,67.2348,67.3436,961070.0
2024-05-28 11:00:00,68.06,68.06,67.77,67.8,815214.0,67.3337,67.3337,67.0468,67.0765,815214.0
2024-05-28 12:00:00,67.8,67.82,67.42,67.46,507046.0,67.0765,67.0963,66.7006,66.7401,507046.0
2024-05-28 13:00:00,67.46,67.58,67.22,67.31,679124.0,66.7401,66.8589,66.5027,66.5917,679124.0
2024-05-28 14:00:00,67.32,67.33,66.78,67.05,690170.0,66.6016,66.6115,66.0674,66.3345,690170.0
2024-05-28 15:00:00,67.05,67.1,66.87,67.02,1579892.0,66.3345,66.384,66.1564,66.3048,1579892.0
2024-05-29 09:30:00,66.16,66.75,65.38,66.73,646906.0,65.454,66.0377,64.6823,66.0179,646906.0
2024-05-29 10:00:00,66.74,66.8,66.3,66.52,741386.0,66.0278,66.0872,65.5925,65.8102,741386.0
2024-05-29 11:00:00,66.52,66.56,66.35,66.51,837966.0,65.8102,65.8497,65.642,65.8003,837966.0
2024-05-29 12:00:00,66.52,66.67,66.41,66.63,664892.0,65.8102,65.9586,65.7013,65.919,664892.0
2024-05-29 13:00:00,66.63,66.8,66.4,66.67,806624.0,65.919,66.0872,65.6915,65.9586,806624.0
2024-05-29 14:00:00,66.68,66.83,66.65,66.69,574984.0,65.9685,66.1169,65.9388,65.9784,574984.0
2024-05-29 15:00:00,66.69,66.85,66.5,66.6,1412110.0,65.9784,66.1367,65.7904,65.8893,1412110.0
2024-05-30 09:30:00,66.56,66.79,66.36,66.51,403982.0,65.8497,66.0773,65.6519,65.8003,403982.0
2024-05-30 10:00:00,66.52,66.63,66.34,66.6,515298.0,65.8102,65.919,65.6321,65.8893,515298.0
2024-05-30 11:00:00,66.6,66.64,66.39,66.42,364440.0,65.8893,65.9289,65.6816,65.7112,364440.0
2024-05-30 12:00:00,66.44,66.8,66.39,66.8,417404.0,65.731,66.0872,65.6816,66.0872,417404.0
2024-05-30 13:00:00,66.79,66.82,66.57,66.71,351804.0,66.0773,66.107,65.8596,65.9981,351804.0
2024-05-30 14:00:00,66.71,66.71,66.48,66.55,320232.0,65.9981,65.9981,65.7706,65.8399,320232.0
2024-05-30 15:00:00,66.55,66.58,66.19,66.53,932580.0,65.8399,65.8695,65.4837,65.8201,932580.0
2024-05-31 09:30:00,66.16,66.6,66.14,66.21,388654.0,65.454,65.8893,65.4342,65.5035,388654.0
2024-05-31 10:00:00,66.19,66.19,64.95,65.04,1057640.0,65.4837,65.4837,64.2569,64.346,1057640.0
2024-05-31 11:00:00,65.03,65.08,64.76,64.92,742562.0,64.3361,64.3855,64.069,64.2272,742562.0
2024-05-31 12:00:00,64.92,64.95,64.59,64.88,637372.0,64.2272,64.2569,63.9008,64.1877,637372.0
2024-05-31 13:00:00,64.89,65.17,64.89,65.02,573818.0,64.1976,64.4746,64.1976,64.3262,573818.0
2024-05-31 14:00:00,65.02,65.31,64.94,65.22,687970.0,64.3262,64.6131,64.247,64.524,687970.0
2024-05-31 15:00:00,65.21,66.25,65.14,66.19,2664978.0,64.5142,65.5431,64.4449,65.4837,2664978.0
2024-06-03 09:30:00,66.39,66.67,66.03,66.16,420112.0,65.6816,65.9586,65.3254,65.454,420112.0
2024-06-03 10:00:00,66.17,66.32,65.76,65.89,336676.0,65.4639,65.6123,65.0583,65.1869,336676.0
2024-06-03 11:00:00,65.89,66.06,65.63,65.65,310680.0,65.1869,65.3551,64.9297,64.9495,310680.0
2024-06-03 12:00:00,65.66,65.7,65.25,65.35,284542.0,64.9593,64.9989,64.5537,64.6527,284542.0
2024-06-03 13:00:00,65.35,65.66,65.23,65.66,294854.0,64.6527,64.9593,64.5339,64.9593,294854.0
2024-06-03 14:00:00,65.66,65.78,65.56,65.73,481130.0,64.9593,65.0781,64.8604,65.0286,481130.0
2024-06-03 15:00:00,65.74,65.92,65.7,65.92,979056.0,65.0385,65.2166,64.9989,65.2166,979056.0
2024-06-04 09:30:00,65.22,65.53,65.14,65.2,444644.0,64.524,64.8307,64.4449,64.5043,444644.0
2024-06-04 10:00:00,65.23,65.36,64.98,65.08,889080.0,64.5339,64.6626,64.2866,64.3855,889080.0
2024-06-04 11:00:00,65.08,65.1,64.72,64.83,500016.0,64.3855,64.4053,64.0294,64.1382,500016.0
2024-06-04 12:00:00,64.83,64.99,64.74,64.94,405120.0,64.1382,64.2965,64.0492,64.247,405120.0
2024-06-04 13:00:00,64.93,64.95,64.62,64.72,499520.0,64.2371,64.2569,63.9304,64.0294,499520.0
2024-06-04 14:00:00,64.71,65.05,64.71,64.94,665704.0,64.0195,64.3559,64.0195,64.247,665704.0
2024-06-04 15:00:00,64.94,65.03,64.66,65.01,1311218.0,64.247,64.3361,63.97,64.3163,1311218.0
2024-06-05 09:30:00,65.59,65.88,65.39,65.45,284696.0,64.8901,65.177,64.6922,64.7516,284696.0
2024-06-05 10:00:00,65.45,65.98,65.33,65.78,426494.0,64.7516,65.2759,64.6329,65.0781,426494.0
2024-06-05 11:00:00,65.79,66.06,65.79,65.96,412002.0,65.088,65.3551,65.088,65.2561,412002.0
2024-06-05 12:00:00,65.96,66.14,65.93,66.1,324734.0,65.2561,65.4342,65.2265,65.3947,324734.0
2024-06-05 13:00:00,66.11,66.25,65.98,66.23,307872.0,65.4045,65.5431,65.2759,65.5233,307872.0
2024-06-05 14:00:00,66.23,66.5,66.23,66.44,245336.0,65.5233,65.7904,65.5233,65.731,245336.0
2024-06-05 15:00:00,66.43,66.73,66.42,66.64,888360.0,65.7211,66.0179,65.7112,65.9289,888360.0
2024-06-06 09:30:00,66.64,66.91,65.64,65.66,270810.0,65.9289,66.196,64.9396,64.9593,270810.0
2024-06-06 10:00:00,65.67,65.84,65.54,65.72,418538.0,64.9692,65.1374,64.8406,65.0187,418538.0
2024-06-06 11:00:00,65.72,65.77,65.54,65.57,357456.0,65.0187,65.0682,64.8406,64.8703,357456.0
2024-06-06 12:00:00,65.57,65.69,65.53,65.62,309696.0,64.8703,64.989,64.8307,64.9198,309696.0
2024-06-06 13:00:00,65.61,65.7,65.39,65.45,317270.0,64.9099,64.9989,64.6922,64.7516,317270.0
2024-06-06 14:00:00,65.45,65.72,65.26,65.65,387740.0,64.7516,65.0187,64.5636,64.9495,387740.0
2024-06-06 15:00:00,65.64,65.66,65.33,65.45,1042310.0,64.9396,64.9593,64.6329,64.7516,1042310.0
2024-06-07 09:30:00,65.49,65.66,65.29,65.44,360030.0,64.7912,64.9593,64.5933,64.7417,360030.0
2024-06-07 10:00:00,65.4,65.81,65.4,65.57,346722.0,64.7021,65.1077,64.7021,64.8703,346722.0
2024-06-07 11:00:00,65.55,65.56,65.33,65.48,676812.0,64.8505,64.8604,64.6329,64.7813,676812.0
2024-06-07 12:00:00,65.45,65.55,65.39,65.51,200974.0,64.7516,64.8505,64.6922,64.811,200974.0
2024-06-07 13:00:00,65.51,65.78,65.44,65.56,184178.0,64.811,65.0781,64.7417,64.8604,184178.0
2024-06-07 14:00:00,65.52,65.58,65.17,65.45,286218.0,64.8208,64.8802,64.4746,64.7516,286218.0
2024-06-07 15:00:00,65.46,65.53,65.2,65.33,620614.0,64.7615,64.8307,64.5043,64.6329,620614.0
2024-06-10 09:30:00,65.06,65.86,65.03,65.81,186294.0,64.3658,65.1572,64.3361,65.1077,186294.0
2024-06-10 10:00:00,65.83,66.31,65.81,66.28,415554.0,65.1275,65.6024,65.1077,65.5727,415554.0
2024-06-10 11:00:00,66.28,66.69,66.28,66.63,384538.0,65.5727,65.9784,65.5727,65.919,384538.0
2024-06-10 12:00:00,66.64,66.77,66.6,66.75,281412.0,65.9289,66.0575,65.8893,66.0377,281412.0
2024-06-10 13:00:00,66.75,66.88,66.65,66.78,205182.0,66.0377,66.1663,65.9388,66.0674,205182.0
2024-06-10 14:00:00,66.77,66.86,66.67,66.83,298556.0,66.0575,66.1465,65.9586,66.1169,298556.0
2024-06-10 15:00:00,66.85,67.03,66.81,66.92,966228.0,66.1367,66.3147,66.0971,66.2059,966228.0
2024-06-11 09:30:00,66.58,66.85,66.51,66.75,306424.0,65.8695,66.1367,65.8003,66.0377,306424.0
2024-06-11 10:00:00,66.73,66.96,66.58,66.87,321058.0,66.0179,66.2455,65.8695,66.1564,321058.0
2024-06-11 11:00:00,66.85,66.88,66.71,66.75,235210.0,66.1367,66.1663,65.9981,66.0377,235210.0
2024-06-11 12:00:00,66.74,66.83,66.69,66.75,152284.0,66.0278,66.1169,65.9784,66.0377,152284.0
2024-06-11 13:00:00,66.74,66.89,66.61,66.89,163470.0,66.0278,66.1762,65.8992,66.1762,163470.0
2024-06-11 14:00:00,66.88,67.1,66.84,67.02,302600.0,66.1663,66.384,66.1268,66.3048,302600.0
2024-06-11 15:00:00,67.02,67.24,66.92,67.23,650536.0,66.3048,66.5225,66.2059,66.5126,650536.0
2024-06-12 09:30:00,68.01,68.72,67.26,67.76,604153.0,67.2843,67.9867,66.5423,67.0369,604153.0
2024-06-12 10:00:00,67.71,68.54,67.54,68.52,1081551.0,66.9875,67.8086,66.8193,67.7888,1081551.0
2024-06-12 11:00:00,68.54,68.85,68.44,68.65,479470.0,67.8086,68.1153,67.7097,67.9174,479470.0
2024-06-12 12:00:00,68.61,68.78,68.47,68.55,333052.0,67.8779,68.0461,67.7394,67.8185,333052.0
2024-06-12 13:00:00,68.54,68.63,68.25,68.62,239889.0,67.8086,67.8977,67.5217,67.8878,239889.0
2024-06-12 14:00:00,68.64,68.86,68.24,68.86,317685.0,67.9076,68.1252,67.5118,68.1252,317685.0
2024-06-12 15:00:00,68.84,68.97,68.39,68.69,1105054.0,68.1054,68.234,67.6602,67.957,1105054.0
2024-06-13 09:30:00,68.8,68.88,67.86,67.92,417484.0,68.0658,68.145,67.1359,67.1952,417484.0
2024-06-13 10:00:00,67.92,68.35,67.73,68.24,532711.0,67.1952,67.6206,67.0073,67.5118,532711.0
2024-06-13 11:00:00,68.24,68.57,68.11,68.52,247803.0,67.5118,67.8383,67.3832,67.7888,247803.0
2024-06-13 12:00:00,68.52,68.53,68.24,68.4,242754.0,67.7888,67.7987,67.5118,67.6701,242754.0
2024-06-13 13:00:00,68.39,68.68,68.37,68.51,214006.0,67.6602,67.9471,67.6404,67.7789,214006.0
2024-06-13 14:00:00,68.5,68.78,68.44,68.78,364547.0,67.769,68.0461,67.7097,68.0461,364547.0
2024-06-13 15:00:00,68.77,69.03,68.72,68.97,1003833.0,68.0362,68.2934,67.9867,68.234,1003833.0
2024-06-14 09:30:00,68.33,68.73,67.77,67.81,223298.0,67.6009,67.9966,67.0468,67.0864,223298.0
2024-06-14 10:00:00,67.77,67.82,67.37,67.67,460652.0,67.0468,67.0963,66.6511,66.9479,460652.0
2024-06-14 11:00:00,67.67,68.07,67.61,68.07,297589.0,66.9479,67.3436,66.8885,67.3436,297589.0
2024-06-14 12:00:00,68.05,68.2,67.94,68.15,197025.0,67.3238,67.4722,67.215,67.4228,197025.0
2024-06-14 13:00:00,68.15,68.31,68.14,68.22,174039.0,67.4228,67.5811,67.4129,67.492,174039.0
2024-06-14 14:00:00,68.22,68.35,68.15,68.23,315260.0,67.492,67.6206,67.4228,67.5019,315260.0
2024-06-14 15:00:00,68.23,68.33,68.1,68.24,682183.0,67.5019,67.6009,67.3733,67.5118,682183.0
2024-06-17 09:30:00,68.28,68.37,67.65,67.87,183571.0,67.5514,67.6404,66.9281,67.1458,183571.0
2024-06-17 10:00:00,67.85,68.39,67.73,68.39,266941.0,67.126,67.6602,67.0073,67.6602,266941.0
2024-06-17 11:00:00,68.4,68.58,68.34,68.5,321758.0,67.6701,67.8482,67.6108,67.769,321758.0
2024-06-17 12:00:00,68.5,68.69,68.47,68.63,286012.0,67.769,67.957,67.7394,67.8977,286012.0
2024-06-17 13:00:00,68.64,68.83,68.55,68.71,226609.0,67.9076,68.0955,67.8185,67.9768,226609.0
2024-06-17 14:00:00,68.71,69.17,68.7,69.12,509117.0,67.9768,68.4319,67.9669,68.3824,509117.0
2024-06-17 15:00:00,69.11,69.39,69.07,69.17,993848.0,68.3725,68.6495,68.333,68.4319,993848.0
2024-06-18 09:30:00,68.99,69.09,67.9,69.02,521901.0,68.3615,68.4606,67.2814,68.3912,521901.0
2024-06-18 10:00:00,69.04,69.45,68.84,69.23,412706.0,68.411,68.8173,68.2129,68.5993,412706.0
2024-06-18 11:00:00,69.23,69.5,69.01,69.47,301099.0,68.5993,68.8668,68.3813,68.8371,301099.0
2024-06-18 12:00:00,69.47,69.83,69.46,69.79,257629.0,68.8371,69.1938,68.8272,69.1542,257629.0
2024-06-18 13:00:00,69.78,69.95,69.72,69.72,334560.0,69.1443,69.3127,69.0848,69.0848,334560.0
2024-06-18 14:00:00,69.72,69.74,69.46,69.57,368404.0,69.0848,69.1047,68.8272,68.9362,368404.0
2024-06-18 15:00:00,69.56,69.78,69.54,69.72,963583.0,68.9263,69.1443,68.9065,69.0848,963583.0
2024-06-20 09:30:00,69.99,70.84,69.95,70.21,774822.0,69.3524,70.1946,69.3127,69.5704,774822.0
2024-06-20 10:00:00,70.2,70.31,69.44,69.58,694480.0,69.5605,69.6695,68.8074,68.9461,694480.0
2024-06-20 11:00:00,69.58,69.6,68.92,68.92,451962.0,68.9461,68.9659,68.2921,68.2921,451962.0
2024-06-20 12:00:00,68.92,69.32,68.9,69.07,399019.0,68.2921,68.6885,68.2723,68.4408,399019.0
2024-06-20 13:00:00,69.06,69.07,68.45,68.75,553388.0,68.4308,68.4408,67.8264,68.1237,553388.0
2024-06-20 14:00:00,68.75,68.99,68.57,68.59,555661.0,68.1237,68.3615,67.9453,67.9651,555661.0
2024-06-20 15:00:00,68.59,68.64,68.32,68.44,1875849.0,67.9651,68.0147,67.6976,67.8165,1875849.0
2024-06-21 09:30:00,68.1,68.26,67.46,67.74,1002674.0,67.4796,67.6381,66.8454,67.1229,1002674.0
2024-06-21 10:00:00,67.73,68.61,67.71,68.56,621128.0,67.113,67.9849,67.0931,67.9354,621128.0
2024-06-21 11:00:00,68.55,68.73,68.46,68.73,368128.0,67.9255,68.1039,67.8363,68.1039,368128.0
2024-06-21 12:00:00,68.73,68.78,68.52,68.55,219356.0,68.1039,68.1534,67.8958,67.9255,219356.0
2024-06-21 13:00:00,68.56,68.7,68.49,68.57,313836.0,67.9354,68.0741,67.866,67.9453,313836.0
2024-06-21 14:00:00,68.57,68.7,68.5,68.6,388680.0,67.9453,68.0741,67.876,67.975,388680.0
2024-06-21 15:00:00,68.59,68.77,68.53,68.74,1046675.0,67.9651,68.1435,67.9057,68.1138,1046675.0
2024-06-24 09:30:00,68.19,68.34,67.42,68.34,444992.0,67.5688,67.7174,66.8058,67.7174,444992.0
2024-06-24 10:00:00,68.33,68.4,67.93,68.15,501081.0,67.7075,67.7769,67.3111,67.5291,501081.0
2024-06-24 11:00:00,68.17,68.19,67.86,68.05,305502.0,67.549,67.5688,67.2418,67.4301,305502.0
2024-06-24 12:00:00,68.04,68.09,67.87,67.96,337924.0,67.4201,67.4697,67.2517,67.3409,337924.0
2024-06-24 13:00:00,67.96,68.05,67.64,67.68,317311.0,67.3409,67.4301,67.0238,67.0634,317311.0
2024-06-24 14:00:00,67.67,67.7,67.43,67.56,437821.0,67.0535,67.0832,66.8157,66.9445,437821.0
2024-06-24 15:00:00,67.56,67.67,67.2,67.28,1409207.0,66.9445,67.0535,66.5878,66.6671,1409207.0
2024-06-25 09:30:00,67.25,67.82,67.06,67.78,175806.0,66.6373,67.2021,66.4491,67.1625,175806.0
2024-06-25 10:00:00,67.77,68.14,67.63,67.71,370052.0,67.1526,67.5192,67.0139,67.0931,370052.0
2024-06-25 11:00:00,67.71,67.95,67.57,67.88,221783.0,67.0931,67.331,66.9544,67.2616,221783.0
2024-06-25 12:00:00,67.9,67.95,67.63,67.67,219715.0,67.2814,67.331,67.0139,67.0535,219715.0
2024-06-25 13:00:00,67.66,67.97,67.6,67.94,232198.0,67.0436,67.3508,66.9842,67.3211,232198.0
2024-06-25 14:00:00,67.94,68.02,67.74,67.81,253674.0,67.3211,67.4003,67.1229,67.1922,253674.0
2024-06-25 15:00:00,67.8,68.05,67.72,67.98,750830.0,67.1823,67.4301,67.1031,67.3607,750830.0
2024-06-26 09:30:00,68.04,68.04,67.11,67.38,307102.0,67.4201,67.4201,66.4986,66.7662,307102.0
2024-06-26 10:00:00,67.41,67.53,66.93,66.99,471926.0,66.7959,66.9148,66.3203,66.3797,471926.0
2024-06-26 11:00:00,67.0,67.27,66.66,67.23,357114.0,66.3896,66.6572,66.0527,66.6175,357114.0
2024-06-26 12:00:00,67.23,67.34,67.12,67.15,309496.0,66.6175,66.7265,66.5085,66.5382,309496.0
2024-06-26 13:00:00,67.17,67.21,66.95,67.13,316539.0,66.5581,66.5977,66.3401,66.5184,316539.0
2024-06-26 14:00:00,67.13,67.22,67.02,67.12,274609.0,66.5184,66.6076,66.4094,66.5085,274609.0
2024-06-26 15:00:00,67.12,67.29,66.95,67.17,1064180.0,66.5085,66.677,66.3401,66.5581,1064180.0
2024-06-27 09:30:00,67.35,67.35,66.9,66.95,314895.0,66.7364,66.7364,66.2905,66.3401,314895.0
2024-06-27 10:00:00,66.95,67.2,66.8,67.07,322375.0,66.3401,66.5878,66.1914,66.459,322375.0
2024-06-27 11:00:00,67.09,67.18,66.98,67.03,286795.0,66.4788,66.568,66.3698,66.4193,286795.0
2024-06-27 12:00:00,67.04,67.14,66.99,67.06,173290.0,66.4293,66.5283,66.3797,66.4491,173290.0
2024-06-27 13:00:00,67.06,67.38,67.06,67.31,187283.0,66.4491,66.7662,66.4491,66.6968,187283.0
2024-06-27 14:00:00,67.3,67.3,67.14,67.2,222845.0,66.6869,66.6869,66.5283,66.5878,222845.0
2024-06-27 15:00:00,67.2,67.52,67.19,67.52,605377.0,66.5878,66.9049,66.5779,66.9049,605377.0
2024-06-28 09:30:00,67.68,68.41,67.64,68.2,268443.0,67.0634,67.7868,67.0238,67.5787,268443.0
2024-06-28 10:00:00,68.23,68.36,67.8,67.84,403417.0,67.6084,67.7372,67.1823,67.222,403417.0
2024-06-28 11:00:00,67.83,67.87,67.62,67.76,242994.0,67.2121,67.2517,67.004,67.1427,242994.0
2024-06-28 12:00:00,67.76,67.83,67.5,67.62,237774.0,67.1427,67.2121,66.8851,67.004,237774.0
2024-06-28 13:00:00,67.61,67.71,67.44,67.45,176331.0,66.9941,67.0931,66.8256,66.8355,176331.0
2024-06-28 14:00:00,67.44,67.58,67.24,67.26,244302.0,66.8256,66.9643,66.6274,66.6472,244302.0
2024-06-28 15:00:00,67.26,68.8,67.13,67.37,2701083.0,66.6472,68.1732,66.5184,66.7562,2701083.0
2024-07-01 09:30:00,67.74,67.9,67.14,67.42,397900.0,67.1229,67.2814,66.5283,66.8058,397900.0
2024-07-01 10:00:00,67.43,67.68,67.07,67.2,450063.0,66.8157,67.0634,66.459,66.5878,450063.0
2024-07-01 11:00:00,67.2,67.55,67.09,67.53,320601.0,66.5878,66.9346,66.4788,66.9148,320601.0
2024-07-01 12:00:00,67.53,67.74,67.49,67.64,252426.0,66.9148,67.1229,66.8752,67.0238,252426.0
2024-07-01 13:00:00,67.64,67.79,67.6,67.61,256726.0,67.0238,67.1724,66.9842,66.9941,256726.0
2024-07-01 14:00:00,67.61,67.67,67.44,67.56,337856.0,66.9941,67.0535,66.8256,66.9445,337856.0
2024-07-01 15:00:00,67.56,67.66,67.38,67.51,854608.0,66.9445,67.0436,66.7662,66.895,854608.0
2024-07-02 09:30:00,67.09,67.8,66.54,67.54,342049.0,66.4788,67.1823,65.9338,66.9247,342049.0
2024-07-02 10:00:00,67.55,67.61,67.27,67.38,665208.0,66.9346,66.9941,66.6572,66.7662,665208.0
2024-07-02 11:00:00,67.37,67.6,67.26,67.5,229364.0,66.7562,66.9842,66.6472,66.8851,229364.0
2024-07-02 12:00:00,67.51,67.56,67.41,67.48,151759.0,66.895,66.9445,66.7959,66.8652,151759.0
2024-07-02 13:00:00,67.47,67.68,67.45,67.64,152380.0,66.8553,67.0634,66.8355,67.0238,152380.0
2024-07-02 14:00:00,67.65,67.89,67.55,67.57,279925.0,67.0337,67.2715,66.9346,66.9544,279925.0
2024-07-02 15:00:00,67.56,67.69,67.47,67.57,778098.0,66.9445,67.0733,66.8553,66.9544,778098.0
2024-07-03 09:30:00,67.3,67.82,66.85,67.14,304259.0,66.6869,67.2021,66.241,66.5283,304259.0
2024-07-03 10:00:00,67.17,67.57,67.08,67.49,448555.0,66.5581,66.9544,66.4689,66.8752,448555.0
2024-07-03 11:00:00,67.5,67.7,67.38,67.58,374135.0,66.8851,67.0832,66.7662,66.9643,374135.0
2024-07-03 12:00:00,67.59,67.87,67.55,67.77,419988.0,66.9742,67.2517,66.9346,67.1526,419988.0
2024-07-05 09:30:00,67.79,67.95,67.46,67.67,285787.0,67.1724,67.331,66.8454,67.0535,285787.0
2024-07-05 10:00:00,67.66,67.68,67.25,67.45,264885.0,67.0436,67.0634,66.6373,66.8355,264885.0
2024-07-05 11:00:00,67.45,67.62,67.41,67.52,213831.0,66.8355,67.004,66.7959,66.9049,213831.0
2024-07-05 12:00:00,67.53,67.97,67.5,67.97,201462.0,66.9148,67.3508,66.8851,67.3508,201462.0
2024-07-05 13:00:00,67.96,68.08,67.84,68.07,231561.0,67.3409,67.4598,67.222,67.4499,231561.0
2024-07-05 14:00:00,68.08,68.16,68.03,68.11,212280.0,67.4598,67.539,67.4102,67.4895,212280.0
2024-07-05 15:00:00,68.11,68.25,67.98,68.01,523540.0,67.4895,67.6282,67.3607,67.3904,523540.0
2024-07-08 09:30:00,68.44,68.65,68.18,68.47,292465.0,67.8165,68.0246,67.5589,67.8462,292465.0
2024-07-08 10:00:00,68.46,68.61,68.35,68.47,254673.0,67.8363,67.9849,67.7273,67.8462,254673.0
2024-07-08 11:00:00,68.47,68.53,68.19,68.3,246642.0,67.8462,67.9057,67.5688,67.6778,246642.0
2024-07-08 12:00:00,68.31,68.4,68.18,68.38,496076.0,67.6877,67.7769,67.5589,67.757,496076.0
2024-07-08 13:00:00,68.38,68.38,68.23,68.28,168891.0,67.757,67.757,67.6084,67.658,168891.0
2024-07-08 14:00:00,68.27,68.27,67.98,68.08,281305.0,67.648,67.648,67.3607,67.4598,281305.0
2024-07-08 15:00:00,68.07,68.1,67.81,67.99,1007773.0,67.4499,67.4796,67.1922,67.3706,1007773.0
2024-07-09 09:30:00,68.23,68.88,68.23,68.87,321558.0,67.6084,68.2525,67.6084,68.2426,321558.0
2024-07-09 10:00:00,68.87,68.95,68.49,68.51,383049.0,68.2426,68.3219,67.866,67.8859,383049.0
2024-07-09 11:00:00,68.5,68.75,68.47,68.75,412422.0,67.876,68.1237,67.8462,68.1237,412422.0
2024-07-09 12:00:00,68.74,68.79,68.65,68.67,229622.0,68.1138,68.1633,68.0246,68.0444,229622.0
2024-07-09 13:00:00,68.67,68.74,68.58,68.64,228830.0,68.0444,68.1138,67.9552,68.0147,228830.0
2024-07-09 14:00:00,68.63,68.74,68.57,68.74,320953.0,68.0048,68.1138,67.9453,68.1138,320953.0
2024-07-09 15:00:00,68.73,68.74,68.6,68.64,842342.0,68.1039,68.1138,67.975,68.0147,842342.0
2024-07-10 09:30:00,69.0,69.83,68.88,69.76,369190.0,68.3714,69.1938,68.2525,69.1245,369190.0
2024-07-10 10:00:00,69.77,70.01,69.49,69.67,427090.0,69.1344,69.3722,68.8569,69.0353,427090.0
2024-07-10 11:00:00,69.66,69.7,69.37,69.65,376822.0,69.0254,69.065,68.738,69.0155,376822.0
2024-07-10 12:00:00,69.64,70.05,69.64,70.05,397435.0,69.0056,69.4118,69.0056,69.4118,397435.0
2024-07-10 13:00:00,70.03,70.25,69.97,70.04,367170.0,69.392,69.61,69.3326,69.4019,367170.0
2024-07-10 14:00:00,70.05,70.18,69.93,70.03,376440.0,69.4118,69.5406,69.2929,69.392,376440.0
2024-07-10 15:00:00,70.03,70.24,69.9,69.96,1560591.0,69.392,69.6001,69.2632,69.3227,1560591.0
2024-07-11 09:30:00,70.1,70.31,69.98,70.09,228695.0,69.4614,69.6695,69.3425,69.4515,228695.0
2024-07-11 10:00:00,70.08,70.2,69.64,69.88,359903.0,69.4416,69.5605,69.0056,69.2434,359903.0
2024-07-11 11:00:00,69.89,70.02,69.67,69.71,305966.0,69.2533,69.3821,69.0353,69.0749,305966.0
2024-07-11 12:00:00,69.71,69.8,69.49,69.57,279070.0,69.0749,69.1641,68.8569,68.9362,279070.0
2024-07-11 13:00:00,69.58,69.78,69.39,69.39,274268.0,68.9461,69.1443,68.7578,68.7578,274268.0
2024-07-11 14:00:00,69.4,69.77,69.39,69.72,243922.0,68.7678,69.1344,68.7578,69.0848,243922.0
2024-07-11 15:00:00,69.71,69.76,69.5,69.5,770004.0,69.0749,69.1245,68.8668,68.8668,770004.0
2024-07-12 09:30:00,69.53,70.35,69.35,70.25,388256.0,68.8966,69.7091,68.7182,69.61,388256.0
2024-07-12 10:00:00,70.29,70.65,70.26,70.52,440199.0,69.6496,70.0064,69.6199,69.8775,440199.0
2024-07-12 11:00:00,70.52,70.57,70.3,70.41,274224.0,69.8775,69.9271,69.6596,69.7686,274224.0
2024-07-12 12:00:00,70.4,70.46,70.22,70.41,240377.0,69.7586,69.8181,69.5803,69.7686,240377.0
2024-07-12 13:00:00,70.41,70.74,70.41,70.55,250946.0,69.7686,70.0955,69.7686,69.9073,250946.0
2024-07-12 14:00:00,70.53,70.66,70.47,70.6,243302.0,69.8875,70.0163,69.828,69.9568,243302.0
2024-07-12 15:00:00,70.59,70.6,69.77,69.9,809513.0,69.9469,69.9568,69.1344,69.2632,809513.0
2024-07-15 09:30:00,70.12,70.44,70.0,70.33,273013.0,69.4812,69.7983,69.3623,69.6893,273013.0
2024-07-15 10:00:00,70.34,70.65,70.19,70.21,414902.0,69.6992,70.0064,69.5506,69.5704,414902.0
2024-07-15 11:00:00,70.21,70.38,69.93,70.06,338793.0,69.5704,69.7388,69.2929,69.4217,338793.0
2024-07-15 12:00:00,70.06,70.08,69.55,69.56,398510.0,69.4217,69.4416,68.9164,68.9263,398510.0
2024-07-15 13:00:00,69.55,69.6,69.39,69.56,375653.0,68.9164,68.9659,68.7578,68.9263,375653.0
2024-07-15 14:00:00,69.57,69.76,69.45,69.7,352521.0,68.9362,69.1245,68.8173,69.065,352521.0
2024-07-15 15:00:00,69.7,69.94,69.43,69.71,1289138.0,69.065,69.3028,68.7975,69.0749,1289138.0
2024-07-16 09:30:00,70.29,70.71,69.84,69.86,271129.0,69.6496,70.0658,69.2037,69.2236,271129.0
2024-07-16 10:00:00,69.87,70.05,69.6,69.94,481372.0,69.2335,69.4118,68.9659,69.3028,481372.0
2024-07-16 11:00:00,69.94,70.14,69.85,70.09,445942.0,69.3028,69.501,69.2137,69.4515,445942.0
2024-07-16 12:00:00,70.09,70.28,70.02,70.22,222239.0,69.4515,69.6397,69.3821,69.5803,222239.0
2024-07-16 13:00:00,70.21,70.23,70.04,70.09,298141.0,69.5704,69.5902,69.4019,69.4515,298141.0
2024-07-16 14:00:00,70.08,70.2,70.01,70.09,486211.0,69.4416,69.5605,69.3722,69.4515,486211.0
2024-07-16 15:00:00,70.08,70.57,70.08,70.43,1443871.0,69.4416,69.9271,69.4416,69.7884,1443871.0
2024-07-17 09:30:00,69.3,69.51,67.98,67.99,1012328.0,68.6687,68.8767,67.3607,67.3706,1012328.0
2024-07-17 10:00:00,67.98,68.0,66.41,66.5,1963395.0,67.3607,67.3805,65.805,65.8942,1963395.0
2024-07-17 11:00:00,66.5,66.58,65.9,65.96,1493728.0,65.8942,65.9734,65.2996,65.3591,1493728.0
2024-07-17 12:00:00,65.96,66.04,65.54,65.78,677724.0,65.3591,65.4384,64.9429,65.1807,677724.0
2024-07-17 13:00:00,65.77,65.84,65.08,65.22,1105523.0,65.1708,65.2402,64.4871,64.6258,1105523.0
2024-07-17 14:00:00,65.23,65.28,64.43,64.44,1270283.0,64.6357,64.6853,63.843,63.8529,1270283.0
2024-07-17 15:00:00,64.45,64.69,64.14,64.2,3288580.0,63.8628,64.1007,63.5557,63.6151,3288580.0
2024-07-18 09:30:00,64.82,66.39,64.81,66.15,1066784.0,64.2295,65.7852,64.2196,65.5474,1066784.0
2024-07-18 10:00:00,66.16,66.5,65.23,65.43,1247913.0,65.5573,65.8942,64.6357,64.8339,1247913.0
2024-07-18 11:00:00,65.42,65.52,64.89,64.92,1082379.0,64.824,64.9231,64.2988,64.3286,1082379.0
2024-07-18 12:00:00,64.92,65.24,64.85,65.14,1038163.0,64.3286,64.6457,64.2592,64.5466,1038163.0
2024-07-18 13:00:00,65.14,65.69,65.1,65.41,545196.0,64.5466,65.0916,64.5069,64.8141,545196.0
2024-07-18 14:00:00,65.42,65.86,65.37,65.67,569006.0,64.824,65.26,64.7745,65.0717,569006.0
2024-07-18 15:00:00,65.66,66.07,65.34,65.83,1511127.0,65.0618,65.4681,64.7447,65.2303,1511127.0
2024-07-19 09:30:00,66.59,67.13,65.66,65.97,954660.0,65.9834,66.5184,65.0618,65.369,954660.0
2024-07-19 10:00:00,65.96,65.97,65.17,65.22,411550.0,65.3591,65.369,64.5763,64.6258,411550.0
2024-07-19 11:00:00,65.23,65.38,64.93,65.26,291159.0,64.6357,64.7844,64.3385,64.6655,291159.0
2024-07-19 12:00:00,65.25,65.31,64.89,64.98,451463.0,64.6556,64.715,64.2988,64.388,451463.0
2024-07-19 13:00:00,64.98,64.99,64.59,64.77,339702.0,64.388,64.3979,64.0016,64.1799,339702.0
2024-07-19 14:00:00,64.76,64.8,64.5,64.62,527779.0,64.17,64.2097,63.9124,64.0313,527779.0
2024-07-19 15:00:00,64.62,64.77,64.23,64.36,1489324.0,64.0313,64.1799,63.6449,63.7737,1489324.0
2024-07-22 09:30:00,65.0,65.71,64.87,65.38,659780.0,64.4078,65.1114,64.279,64.7844,659780.0
2024-07-22 10:00:00,65.41,65.85,65.27,65.71,722520.0,64.8141,65.2501,64.6754,65.1114,722520.0
2024-07-22 11:00:00,65.71,65.81,65.41,65.52,580263.0,65.1114,65.2105,64.8141,64.9231,580263.0
2024-07-22 12:00:00,65.52,65.91,65.44,65.91,577296.0,64.9231,65.3095,64.8438,65.3095,577296.0
2024-07-22 13:00:00,65.91,66.54,65.89,66.41,638949.0,65.3095,65.9338,65.2897,65.805,638949.0
2024-07-22 14:00:00,66.41,66.64,66.35,66.41,643935.0,65.805,66.0329,65.7455,65.805,643935.0
2024-07-22 15:00:00,66.41,66.41,66.22,66.25,1206273.0,65.805,65.805,65.6167,65.6464,1206273.0
2024-07-23 09:30:00,66.12,66.44,65.9,66.39,452128.0,65.5176,65.8347,65.2996,65.7852,452128.0
2024-07-23 10:00:00,66.39,67.08,66.38,66.96,1559153.0,65.7852,66.4689,65.7753,66.35,1559153.0
2024-07-23 11:00:00,66.95,67.32,66.75,66.8,739743.0,66.3401,66.7067,66.1419,66.1914,739743.0
2024-07-23 12:00:00,66.81,66.85,66.49,66.67,394570.0,66.2013,66.241,65.8843,66.0626,394570.0
2024-07-23 13:00:00,66.67,66.74,66.36,66.53,570209.0,66.0626,66.132,65.7554,65.9239,570209.0
2024-07-23 14:00:00,66.53,66.67,66.39,66.65,540069.0,65.9239,66.0626,65.7852,66.0428,540069.0
2024-07-23 15:00:00,66.65,66.66,66.19,66.28,1089364.0,66.0428,66.0527,65.587,65.6762,1089364.0
2024-07-24 09:30:00,62.58,64.3,61.39,63.82,1656350.0,62.0099,63.7142,60.8307,63.2386,1656350.0
2024-07-24 10:00:00,63.76,64.12,63.05,63.27,1834229.0,63.1791,63.5359,62.4756,62.6936,1834229.0
2024-07-24 11:00:00,63.22,63.55,62.27,62.3,1233154.0,62.6441,62.971,61.7027,61.7324,1233154.0
2024-07-24 12:00:00,62.29,62.76,62.18,62.57,801285.0,61.7225,62.1882,61.6135,62.0,801285.0
2024-07-24 13:00:00,62.55,63.39,62.39,62.89,1260231.0,61.9802,62.8125,61.8216,62.3171,1260231.0
2024-07-24 14:00:00,62.9,63.19,62.51,62.52,829637.0,62.327,62.6143,61.9405,61.9504,829637.0
2024-07-24 15:00:00,62.52,62.6,61.85,61.99,1949146.0,61.9504,62.0297,61.2865,61.4253,1949146.0
2024-07-25 09:30:00,62.81,63.02,60.9,60.98,1183156.0,62.2378,62.4459,60.3452,60.4245,1183156.0
2024-07-25 10:00:00,60.96,62.27,60.53,62.14,1623175.0,60.4046,61.7027,59.9786,61.5739,1623175.0
2024-07-25 11:00:00,62.14,62.64,61.87,62.64,1128112.0,61.5739,62.0693,61.3064,62.0693,1128112.0
2024-07-25 12:00:00,62.65,63.16,62.58,63.05,762842.0,62.0792,62.5846,62.0099,62.4756,762842.0
2024-07-25 13:00:00,63.05,63.17,62.76,62.89,677308.0,62.4756,62.5945,62.1882,62.3171,677308.0
2024-07-25 14:00:00,62.89,62.97,62.22,62.25,734433.0,62.3171,62.3963,61.6532,61.6829,734433.0
2024-07-25 15:00:00,62.25,62.52,61.57,61.76,2420425.0,61.6829,61.9504,61.0091,61.1974,2420425.0
2024-07-26 09:30:00,63.2,64.39,63.05,63.99,1276947.0,62.6242,63.8034,62.4756,63.407,1276947.0
2024-07-26 10:00:00,63.96,64.62,63.91,64.14,1031768.0,63.3773,64.0313,63.3278,63.5557,1031768.0
2024-07-26 11:00:00,64.14,64.35,64.07,64.34,1282842.0,63.5557,63.7638,63.4863,63.7538,1282842.0
2024-07-26 12:00:00,64.34,64.78,64.28,64.57,1051299.0,63.7538,64.1898,63.6944,63.9818,1051299.0
2024-07-26 13:00:00,64.57,64.7,64.13,64.33,2079385.0,63.9818,64.1106,63.5458,63.7439,2079385.0
2024-07-26 14:00:00,64.31,64.36,63.83,63.96,541173.0,63.7241,63.7737,63.2485,63.3773,541173.0
2024-07-26 15:00:00,63.95,64.07,63.65,63.87,1471070.0,63.3674,63.4863,63.0701,63.2881,1471070.0
2024-07-29 09:30:00,64.3,64.65,63.9,64.17,263751.0,63.7142,64.061,63.3179,63.5854,263751.0
2024-07-29 10:00:00,64.17,64.26,63.47,63.82,552028.0,63.5854,63.6746,62.8918,63.2386,552028.0
2024-07-29 11:00:00,63.83,64.01,63.57,63.96,523496.0,63.2485,63.4269,62.9909,63.3773,523496.0
2024-07-29 12:00:00,63.96,64.16,63.53,63.65,531072.0,63.3773,63.5755,62.9512,63.0701,531072.0
2024-07-29 13:00:00,63.66,63.86,63.57,63.78,233732.0,63.08,63.2782,62.9909,63.199,233732.0
2024-07-29 14:00:00,63.78,63.78,63.41,63.51,411192.0,63.199,63.199,62.8323,62.9314,411192.0
2024-07-29 15:00:00,63.52,63.63,63.35,63.39,1064055.0,62.9413,63.0503,62.7729,62.8125,1064055.0
2024-07-30 09:30:00,63.7,64.12,63.22,63.33,388054.0,63.1197,63.5359,62.6441,62.7531,388054.0
2024-07-30 10:00:00,63.35,63.35,62.36,62.4,798942.0,62.7729,62.7729,61.7919,61.8315,798942.0
2024-07-30 11:00:00,62.37,62.4,61.45,61.6,846674.0,61.8018,61.8315,60.8902,61.0388,846674.0
2024-07-30 12:00:00,61.61,61.71,60.93,60.97,688750.0,61.0487,61.1478,60.3749,60.4146,688750.0
2024-07-30 13:00:00,60.97,61.58,60.88,61.32,600451.0,60.4146,61.019,60.3254,60.7614,600451.0
2024-07-30 14:00:00,61.31,61.68,61.25,61.66,435993.0,60.7515,61.1181,60.692,61.0983,435993.0
2024-07-30 15:00:00,61.66,62.02,61.39,61.93,1409805.0,61.0983,61.455,60.8307,61.3658,1409805.0
2024-07-31 09:30:00,65.91,67.07,63.73,64.18,1211416.0,65.3095,66.459,63.1494,63.5953,1211416.0
2024-07-31 10:00:00,64.13,64.5,63.82,64.2,990559.0,63.5458,63.9124,63.2386,63.6151,990559.0
2024-07-31 11:00:00,64.2,64.41,63.97,64.28,517455.0,63.6151,63.8232,63.3872,63.6944,517455.0
2024-07-31 12:00:00,64.28,64.47,64.19,64.29,355601.0,63.6944,63.8827,63.6052,63.7043,355601.0
2024-07-31 13:00:00,64.3,64.32,63.89,64.12,482008.0,63.7142,63.734,63.3079,63.5359,482008.0
2024-07-31 14:00:00,64.15,64.67,63.94,64.61,666891.0,63.5656,64.0808,63.3575,64.0214,666891.0
2024-07-31 15:00:00,64.61,64.67,63.85,64.24,1274296.0,64.0214,64.0808,63.2683,63.6548,1274296.0
2024-08-01 09:30:00,63.93,63.93,63.15,63.78,471246.0,63.3476,63.3476,62.5747,63.199,471246.0
2024-08-01 10:00:00,63.82,63.84,62.54,62.65,657266.0,63.2386,63.2584,61.9702,62.0792,657266.0
2024-08-01 11:00:00,62.66,62.95,62.2,62.26,556730.0,62.0892,62.3765,61.6333,61.6928,556730.0
2024-08-01 12:00:00,62.25,62.42,61.76,61.87,851496.0,61.6829,61.8513,61.1974,61.3064,851496.0
2024-08-01 13:00:00,61.85,61.85,61.12,61.51,793005.0,61.2865,61.2865,60.5632,60.9496,793005.0
2024-08-01 14:00:00,61.51,61.55,60.89,61.0,822915.0,60.9496,60.9893,60.3353,60.4443,822915.0
2024-08-01 15:00:00,61.0,62.12,60.84,62.1,1603753.0,60.4443,61.5541,60.2857,61.5343,1603753.0
2024-08-02 09:30:00,60.3,60.44,58.78,58.83,1264146.0,59.7507,59.8894,58.2445,58.294,1264146.0
2024-08-02 10:00:00,58.85,59.08,58.0,59.03,1976631.0,58.3139,58.5418,57.4716,58.4922,1976631.0
2024-08-02 11:00:00,59.04,59.57,58.77,59.45,1013371.0,58.5021,59.0273,58.2346,58.9084,1013371.0
2024-08-02 12:00:00,59.45,59.55,58.97,59.06,429906.0,58.9084,59.0075,58.4328,58.522,429906.0
2024-08-02 13:00:00,59.06,59.11,58.41,58.5,714967.0,58.522,58.5715,57.8779,57.9671,714967.0
2024-08-02 14:00:00,58.49,58.95,58.33,58.8,996478.0,57.9571,58.413,57.7986,58.2643,996478.0
2024-08-02 15:00:00,58.8,59.15,58.59,59.12,1920341.0,58.2643,58.6111,58.0562,58.5814,1920341.0
2024-08-05 09:30:00,55.56,56.64,54.77,56.06,1737835.0,55.0538,56.124,54.271,55.5493,1737835.0
2024-08-05 10:00:00,56.14,57.27,56.07,56.61,1981963.0,55.6286,56.7483,55.5592,56.0943,1981963.0
2024-08-05 11:00:00,56.62,58.19,56.46,58.0,892470.0,56.1042,57.6599,55.9456,57.4716,892470.0
2024-08-05 12:00:00,58.01,58.64,57.84,57.95,939664.0,57.4815,58.1058,57.3131,57.4221,939664.0
2024-08-05 13:00:00,57.94,58.53,57.85,58.17,1099264.0,57.4122,57.9968,57.323,57.6401,1099264.0
2024-08-05 14:00:00,58.16,58.51,57.92,58.24,1220979.0,57.6302,57.977,57.3923,57.7094,1220979.0
2024-08-05 15:00:00,58.25,58.57,58.22,58.4,3176415.0,57.7193,58.0364,57.6896,57.868,3176415.0
2024-08-06 09:30:00,58.8,59.51,58.42,59.26,436910.0,58.2643,58.9679,57.8878,58.7201,436910.0
2024-08-06 10:00:00,59.26,60.25,59.12,59.83,1126551.0,58.7201,59.7011,58.5814,59.2849,1126551.0
2024-08-06 11:00:00,59.8,60.02,59.38,59.98,904561.0,59.2552,59.4732,58.839,59.4336,904561.0
2024-08-06 12:00:00,59.99,60.35,59.91,60.31,663881.0,59.4435,59.8002,59.3642,59.7606,663881.0
2024-08-06 13:00:00,60.32,60.44,60.04,60.2,608594.0,59.7705,59.8894,59.493,59.6516,608594.0
2024-08-06 14:00:00,60.2,60.57,60.05,60.2,637745.0,59.6516,60.0182,59.5029,59.6516,637745.0
2024-08-06 15:00:00,60.21,60.43,59.74,59.82,2088029.0,59.6615,59.8795,59.1958,59.275,2088029.0
2024-08-07 09:30:00,60.95,61.6,60.92,61.11,565118.0,60.3947,61.0388,60.365,60.5533,565118.0
2024-08-07 10:00:00,61.11,61.22,60.63,61.0,1013876.0,60.5533,60.6623,60.0776,60.4443,1013876.0
2024-08-07 11:00:00,61.03,61.19,60.68,60.74,840550.0,60.474,60.6325,60.1272,60.1866,840550.0
2024-08-07 12:00:00,60.74,60.82,60.38,60.39,879416.0,60.1866,60.2659,59.8299,59.8398,879416.0
2024-08-07 13:00:00,60.38,60.45,59.98,60.08,537718.0,59.8299,59.8993,59.4336,59.5327,537718.0
2024-08-07 14:00:00,60.08,60.17,59.75,60.07,1099742.0,59.5327,59.6218,59.2057,59.5228,1099742.0
2024-08-07 15:00:00,60.07,60.48,59.84,60.05,2141024.0,59.5228,59.929,59.2948,59.5029,2141024.0
2024-08-08 09:30:00,60.97,61.43,60.67,61.17,610631.0,60.4146,60.8704,60.1173,60.6127,610631.0
2024-08-08 10:00:00,61.15,61.76,61.12,61.76,608178.0,60.5929,61.1974,60.5632,61.1974,608178.0
2024-08-08 11:00:00,61.76,61.97,61.47,61.88,601502.0,61.1974,61.4054,60.91,61.3163,601502.0
2024-08-08 12:00:00,61.87,62.21,61.59,61.71,666744.0,61.3064,61.6433,61.0289,61.1478,666744.0
2024-08-08 13:00:00,61.72,62.19,61.55,62.18,446297.0,61.1577,61.6234,60.9893,61.6135,446297.0
2024-08-08 14:00:00,62.18,62.44,61.95,62.09,497121.0,61.6135,61.8712,61.3856,61.5243,497121.0
2024-08-08 15:00:00,62.08,62.51,61.89,62.38,1626528.0,61.5144,61.9405,61.3262,61.8117,1626528.0
2024-08-09 09:30:00,62.13,62.87,62.11,62.23,362816.0,61.564,62.2972,61.5442,61.6631,362816.0
2024-08-09 10:00:00,62.23,62.63,61.94,62.54,513365.0,61.6631,62.0594,61.3757,61.9702,513365.0
2024-08-09 11:00:00,62.54,62.72,62.19,62.22,361067.0,61.9702,62.1486,61.6234,61.6532,361067.0
2024-08-09 12:00:00,62.22,62.35,61.99,62.35,232158.0,61.6532,61.782,61.4253,61.782,232158.0
2024-08-09 13:00:00,62.35,62.79,62.27,62.48,274516.0,61.782,62.218,61.7027,61.9108,274516.0
2024-08-09 14:00:00,62.49,62.56,62.33,62.53,282848.0,61.9207,61.9901,61.7622,61.9603,282848.0
2024-08-09 15:00:00,62.54,62.65,62.34,62.59,995626.0,61.9702,62.0792,61.7721,62.0198,995626.0
2024-08-12 09:30:00,62.85,63.38,62.61,62.78,266750.0,62.2774,62.8026,62.0396,62.2081,266750.0
2024-08-12 10:00:00,62.78,63.41,62.61,63.39,271021.0,62.2081,62.8323,62.0396,62.8125,271021.0
2024-08-12 11:00:00,63.39,63.59,62.89,63.38,341164.0,62.8125,63.0107,62.3171,62.8026,341164.0
2024-08-12 12:00:00,63.38,63.43,63.09,63.11,258105.0,62.8026,62.8521,62.5152,62.5351,258105.0
2024-08-12 13:00:00,63.09,63.3,63.0,63.15,236412.0,62.5152,62.7233,62.4261,62.5747,236412.0
2024-08-12 14:00:00,63.16,63.3,63.12,63.2,247587.0,62.5846,62.7233,62.545,62.6242,247587.0
2024-08-12 15:00:00,63.19,63.2,62.92,63.05,965237.0,62.6143,62.6242,62.3468,62.4756,965237.0
2024-08-13 09:30:00,63.59,64.31,63.46,64.23,598402.0,63.0107,63.7241,62.8819,63.6449,598402.0
2024-08-13 10:00:00,64.24,64.24,63.48,63.9,306977.0,63.6548,63.6548,62.9017,63.3179,306977.0
2024-08-13 11:00:00,63.9,64.23,63.87,64.16,242044.0,63.3179,63.6449,63.2881,63.5755,242044.0
2024-08-13 12:00:00,64.18,64.51,64.12,64.48,279265.0,63.5953,63.9223,63.5359,63.8926,279265.0
2024-08-13 13:00:00,64.49,64.53,64.18,64.5,470875.0,63.9025,63.9421,63.5953,63.9124,470875.0
2024-08-13 14:00:00,64.5,64.67,64.42,64.64,485763.0,63.9124,64.0808,63.8331,64.0511,485763.0
2024-08-13 15:00:00,64.64,64.83,64.36,64.8,1212909.0,64.0511,64.2394,63.7737,64.2097,1212909.0
2024-08-14 09:30:00,65.0,65.18,64.32,64.51,274120.0,64.4078,64.5862,63.734,63.9223,274120.0
2024-08-14 10:00:00,64.51,64.91,64.48,64.91,496304.0,63.9223,64.3187,63.8926,64.3187,496304.0
2024-08-14 11:00:00,64.89,65.13,64.8,65.1,627942.0,64.2988,64.5367,64.2097,64.5069,627942.0
2024-08-14 12:00:00,65.09,65.09,64.62,64.74,298534.0,64.497,64.497,64.0313,64.1502,298534.0
2024-08-14 13:00:00,64.73,65.03,64.7,64.98,347958.0,64.1403,64.4376,64.1106,64.388,347958.0
2024-08-14 14:00:00,64.97,64.98,64.72,64.86,198283.0,64.3781,64.388,64.1304,64.2691,198283.0
2024-08-14 15:00:00,64.87,64.87,64.45,64.77,831944.0,64.279,64.279,63.8628,64.1799,831944.0
2024-08-15 09:30:00,65.57,65.68,64.93,65.28,352905.0,64.9726,65.0816,64.3385,64.6853,352905.0
2024-08-15 10:00:00,65.27,65.75,65.17,65.7,306418.0,64.6754,65.151,64.5763,65.1015,306418.0
2024-08-15 11:00:00,65.71,66.06,65.64,65.84,387679.0,65.1114,65.4582,65.042,65.2402,387679.0
2024-08-15 12:00:00,65.83,66.02,65.61,65.71,651900.0,65.2303,65.4185,65.0123,65.1114,651900.0
2024-08-15 13:00:00,65.7,66.12,65.68,66.09,262294.0,65.1015,65.5176,65.0816,65.4879,262294.0
2024-08-15 14:00:00,66.09,66.24,66.04,66.22,305047.0,65.4879,65.6365,65.4384,65.6167,305047.0
2024-08-15 15:00:00,66.22,66.22,65.84,66.07,857510.0,65.6167,65.6167,65.2402,65.4681,857510.0
2024-08-16 09:30:00,65.88,65.96,65.38,65.47,464797.0,65.2798,65.3591,64.7844,64.8736,464797.0
2024-08-16 10:00:00,65.43,65.79,65.19,65.27,452417.0,64.8339,65.1906,64.5961,64.6754,452417.0
2024-08-16 11:00:00,65.28,65.62,65.27,65.56,317128.0,64.6853,65.0222,64.6754,64.9627,317128.0
2024-08-16 12:00:00,65.54,65.79,65.48,65.75,159093.0,64.9429,65.1906,64.8835,65.151,159093.0
2024-08-16 13:00:00,65.75,65.83,65.65,65.73,162711.0,65.151,65.2303,65.0519,65.1312,162711.0
2024-08-16 14:00:00,65.74,65.75,65.51,65.6,233563.0,65.1411,65.151,64.9132,65.0024,233563.0
2024-08-16 15:00:00,65.59,65.86,65.55,65.8,625777.0,64.9925,65.26,64.9528,65.2005,625777.0
2024-08-19 09:30:00,65.77,66.0,65.3,65.32,173905.0,65.1708,65.3987,64.7051,64.7249,173905.0
2024-08-19 10:00:00,65.35,65.86,65.02,65.78,479934.0,64.7546,65.26,64.4277,65.1807,479934.0
2024-08-19 11:00:00,65.75,65.88,65.55,65.78,206442.0,65.151,65.2798,64.9528,65.1807,206442.0
2024-08-19 12:00:00,65.74,65.98,65.74,65.94,143580.0,65.1411,65.3789,65.1411,65.3393,143580.0
2024-08-19 13:00:00,65.94,66.15,65.93,66.13,190873.0,65.3393,65.5474,65.3294,65.5275,190873.0
2024-08-19 14:00:00,66.13,66.3,66.08,66.24,274578.0,65.5275,65.696,65.478,65.6365,274578.0
2024-08-19 15:00:00,66.22,66.42,66.19,66.34,629046.0,65.6167,65.8149,65.587,65.7356,629046.0
2024-08-20 09:30:00,66.47,66.79,66.27,66.68,424989.0,65.8644,66.1815,65.6663,66.0725,424989.0
2024-08-20 10:00:00,66.69,66.69,65.92,66.26,305567.0,66.0824,66.0824,65.3195,65.6564,305567.0
2024-08-20 11:00:00,66.26,66.64,66.22,66.62,339801.0,65.6564,66.0329,65.6167,66.0131,339801.0
2024-08-20 12:00:00,66.62,66.77,66.55,66.65,238975.0,66.0131,66.1617,65.9437,66.0428,238975.0
2024-08-20 13:00:00,66.66,66.92,66.55,66.9,255692.0,66.0527,66.3103,65.9437,66.2905,255692.0
2024-08-20 14:00:00,66.88,67.12,66.86,67.1,438429.0,66.2707,66.5085,66.2509,66.4887,438429.0
2024-08-20 15:00:00,67.09,67.15,66.88,67.03,1158765.0,66.4788,66.5382,66.2707,66.4193,1158765.0
2024-08-21 09:30:00,67.06,67.12,66.73,67.03,235998.0,66.4491,66.5085,66.1221,66.4193,235998.0
2024-08-21 10:00:00,67.03,67.4,66.82,66.9,668718.0,66.4193,66.786,66.2113,66.2905,668718.0
2024-08-21 11:00:00,66.91,67.13,66.87,66.96,225649.0,66.3004,66.5184,66.2608,66.35,225649.0
2024-08-21 12:00:00,66.95,67.16,66.85,67.15,171811.0,66.3401,66.5482,66.241,66.5382,171811.0
2024-08-21 13:00:00,67.15,67.28,67.05,67.27,194939.0,66.5382,66.6671,66.4392,66.6572,194939.0
2024-08-21 14:00:00,67.28,67.39,67.14,67.17,277124.0,66.6671,66.7761,66.5283,66.5581,277124.0
2024-08-21 15:00:00,67.17,67.27,66.82,67.17,972170.0,66.5581,66.6572,66.2113,66.5581,972170.0
2024-08-22 09:30:00,67.49,67.75,67.24,67.31,153897.0,66.8752,67.1328,66.6274,66.6968,153897.0
2024-08-22 10:00:00,67.36,67.36,66.91,67.09,356431.0,66.7463,66.7463,66.3004,66.4788,356431.0
2024-08-22 11:00:00,67.1,67.18,66.79,66.94,409701.0,66.4887,66.568,66.1815,66.3302,409701.0
2024-08-22 12:00:00,66.94,67.53,66.94,67.07,258668.0,66.3302,66.9148,66.3302,66.459,258668.0
2024-08-22 13:00:00,67.07,67.2,66.83,66.88,258418.0,66.459,66.5878,66.2212,66.2707,258418.0
2024-08-22 14:00:00,66.87,67.01,66.8,66.84,265238.0,66.2608,66.3995,66.1914,66.2311,265238.0
2024-08-22 15:00:00,66.85,67.1,66.55,66.8,769819.0,66.241,66.4887,65.9437,66.1914,769819.0
2024-08-23 09:30:00,67.08,67.69,66.81,67.0,148340.0,66.4689,67.0733,66.2013,66.3896,148340.0
2024-08-23 10:00:00,67.0,67.37,66.48,66.99,491647.0,66.3896,66.7562,65.8744,66.3797,491647.0
2024-08-23 11:00:00,66.97,67.24,66.75,66.92,298361.0,66.3599,66.6274,66.1419,66.3103,298361.0
2024-08-23 12:00:00,66.93,66.96,66.58,66.88,153370.0,66.3203,66.35,65.9734,66.2707,153370.0
2024-08-23 13:00:00,66.87,67.3,66.82,67.17,207761.0,66.2608,66.6869,66.2113,66.5581,207761.0
2024-08-23 14:00:00,67.17,67.26,67.1,67.17,165162.0,66.5581,66.6472,66.4887,66.5581,165162.0
2024-08-23 15:00:00,67.17,67.59,67.1,67.33,763635.0,66.5581,66.9742,66.4887,66.7166,763635.0
2024-08-26 09:30:00,67.24,67.63,67.2,67.46,260776.0,66.6274,67.0139,66.5878,66.8454,260776.0
2024-08-26 10:00:00,67.46,67.53,66.69,66.95,526817.0,66.8454,66.9148,66.0824,66.3401,526817.0
2024-08-26 11:00:00,66.95,67.08,66.71,66.75,222270.0,66.3401,66.4689,66.1023,66.1419,222270.0
2024-08-26 12:00:00,66.73,67.05,66.64,66.93,284573.0,66.1221,66.4392,66.0329,66.3203,284573.0
2024-08-26 13:00:00,66.94,66.96,66.45,66.62,225337.0,66.3302,66.35,65.8446,66.0131,225337.0
2024-08-26 14:00:00,66.61,66.81,66.56,66.78,157412.0,66.0032,66.2013,65.9536,66.1716,157412.0
2024-08-26 15:00:00,66.78,66.88,66.57,66.7,523716.0,66.1716,66.2707,65.9635,66.0923,523716.0
2024-08-27 09:30:00,66.2,66.44,65.55,66.19,480318.0,65.5969,65.8347,64.9528,65.587,480318.0
2024-08-27 10:00:00,66.19,66.76,66.12,66.47,708488.0,65.587,66.1518,65.5176,65.8644,708488.0
2024-08-27 11:00:00,66.47,66.57,66.02,66.48,295122.0,65.8644,65.9635,65.4185,65.8744,295122.0
2024-08-27 12:00:00,66.47,66.7,66.39,66.55,204959.0,65.8644,66.0923,65.7852,65.9437,204959.0
2024-08-27 13:00:00,66.56,66.76,66.48,66.6,309748.0,65.9536,66.1518,65.8744,65.9933,309748.0
2024-08-27 14:00:00,66.59,66.7,66.58,66.61,224546.0,65.9834,66.0923,65.9734,66.0032,224546.0
2024-08-27 15:00:00,66.59,66.74,66.43,66.56,1143373.0,65.9834,66.132,65.8248,65.9536,1143373.0
2024-08-28 09:30:00,66.62,67.04,66.33,66.95,234725.0,66.0131,66.4293,65.7257,66.3401,234725.0
2024-08-28 10:00:00,66.93,67.0,66.42,66.56,589765.0,66.3203,66.3896,65.8149,65.9536,589765.0
2024-08-28 11:00:00,66.55,66.55,66.03,66.53,278416.0,65.9437,65.9437,65.4285,65.9239,278416.0
2024-08-28 12:00:00,66.53,66.57,66.17,66.35,158528.0,65.9239,65.9635,65.5672,65.7455,158528.0
2024-08-28 13:00:00,66.36,66.41,66.04,66.04,172987.0,65.7554,65.805,65.4384,65.4384,172987.0
2024-08-28 14:00:00,66.05,66.44,65.96,66.42,211971.0,65.4483,65.8347,65.3591,65.8149,211971.0
2024-08-28 15:00:00,66.4,66.51,66.26,66.3,631235.0,65.7951,65.9041,65.6564,65.696,631235.0
2024-08-29 09:30:00,66.58,67.37,66.42,66.87,381731.0,65.9734,66.7562,65.8149,66.2608,381731.0
2024-08-29 10:00:00,66.9,67.39,66.76,67.31,470611.0,66.2905,66.7761,66.1518,66.6968,470611.0
2024-08-29 11:00:00,67.32,67.37,67.16,67.18,215091.0,66.7067,66.7562,66.5482,66.568,215091.0
2024-08-29 12:00:00,67.17,67.58,67.16,67.49,235207.0,66.5581,66.9643,66.5482,66.8752,235207.0
2024-08-29 13:00:00,67.49,67.69,67.29,67.68,238436.0,66.8752,67.0733,66.677,67.0634,238436.0
2024-08-29 14:00:00,67.69,67.7,66.86,67.05,356316.0,67.0733,67.0832,66.2509,66.4392,356316.0
2024-08-29 15:00:00,67.03,67.23,66.72,66.82,971621.0,66.4193,66.6175,66.1122,66.2113,971621.0
2024-08-30 09:30:00,66.95,67.32,66.77,67.06,287180.0,66.3401,66.7067,66.1617,66.4491,287180.0
2024-08-30 10:00:00,67.08,67.25,66.83,66.83,261505.0,66.4689,66.6373,66.2212,66.2212,261505.0
2024-08-30 11:00:00,66.82,66.93,66.46,66.67,279235.0,66.2113,66.3203,65.8545,66.0626,279235.0
2024-08-30 12:00:00,66.66,66.83,66.47,66.79,207044.0,66.0527,66.2212,65.8644,66.1815,207044.0
2024-08-30 13:00:00,66.79,66.87,66.68,66.74,131754.0,66.1815,66.2608,66.0725,66.132,131754.0
2024-08-30 14:00:00,66.75,67.08,66.7,67.05,223359.0,66.1419,66.4689,66.0923,66.4392,223359.0
2024-08-30 15:00:00,67.05,67.53,67.0,67.44,714425.0,66.4392,66.9148,66.3896,66.8256,714425.0
2024-09-03 09:30:00,65.8,66.3,63.61,63.82,992658.0,65.2005,65.696,63.0305,63.2386,992658.0
2024-09-03 10:00:00,63.79,63.79,62.37,62.37,1608019.0,63.2089,63.2089,61.8018,61.8018,1608019.0
2024-09-03 11:00:00,62.37,62.8,62.18,62.51,1093723.0,61.8018,62.2279,61.6135,61.9405,1093723.0
2024-09-03 12:00:00,62.51,62.65,62.23,62.24,352289.0,61.9405,62.0792,61.6631,61.673,352289.0
2024-09-03 13:00:00,62.23,62.73,62.18,62.37,562581.0,61.6631,62.1585,61.6135,61.8018,562581.0
2024-09-03 14:00:00,62.38,62.43,62.12,62.37,345736.0,61.8117,61.8613,61.5541,61.8018,345736.0
2024-09-03 15:00:00,62.38,62.65,61.58,61.93,1723532.0,61.8117,62.0792,61.019,61.3658,1723532.0
2024-09-04 09:30:00,58.0,60.01,57.68,59.7,2120681.0,57.4716,59.4633,57.1545,59.1561,2120681.0
2024-09-04 10:00:00,59.7,60.48,59.29,60.48,1189295.0,59.1561,59.929,58.7499,59.929,1189295.0
2024-09-04 11:00:00,60.5,60.52,59.88,60.07,628413.0,59.9488,59.9687,59.3345,59.5228,628413.0
2024-09-04 12:00:00,60.07,60.78,60.05,60.77,1018813.0,59.5228,60.2263,59.5029,60.2164,1018813.0
2024-09-04 13:00:00,60.76,61.4,60.73,61.2,446276.0,60.2065,60.8406,60.1767,60.6425,446276.0
2024-09-04 14:00:00,61.21,61.47,61.1,61.25,577679.0,60.6524,60.91,60.5434,60.692,577679.0
2024-09-04 15:00:00,61.27,61.55,60.99,61.3,1152646.0,60.7118,60.9893,60.4344,60.7415,1152646.0
2024-09-05 09:30:00,61.0,61.51,61.0,61.28,425334.0,60.4443,60.9496,60.4443,60.7217,425334.0
2024-09-05 10:00:00,61.29,62.09,61.29,61.58,592977.0,60.7316,61.5243,60.7316,61.019,592977.0
2024-09-05 11:00:00,61.58,61.59,61.25,61.48,338428.0,61.019,61.0289,60.692,60.9199,338428.0
2024-09-05 12:00:00,61.48,61.62,61.4,61.55,319955.0,60.9199,61.0586,60.8406,60.9893,319955.0
2024-09-05 13:00:00,61.56,61.85,61.34,61.85,306234.0,60.9992,61.2865,60.7812,61.2865,306234.0
2024-09-05 14:00:00,61.86,61.95,61.66,61.89,289485.0,61.2964,61.3856,61.0983,61.3262,289485.0
2024-09-05 15:00:00,61.88,62.05,61.59,61.87,793982.0,61.3163,61.4847,61.0289,61.3064,793982.0
2024-09-06 09:30:00,61.88,62.28,61.13,61.13,187302.0,61.3163,61.7126,60.5731,60.5731,187302.0
2024-09-06 10:00:00,61.16,61.16,60.17,60.21,516442.0,60.6028,60.6028,59.6218,59.6615,516442.0
2024-09-06 11:00:00,60.22,60.74,59.95,59.97,323603.0,59.6714,60.1866,59.4038,59.4237,323603.0
2024-09-06 12:00:00,59.96,60.05,59.71,59.8,287734.0,59.4138,59.5029,59.166,59.2552,287734.0
2024-09-06 13:00:00,59.8,60.15,59.74,59.91,207071.0,59.2552,59.602,59.1958,59.3642,207071.0
2024-09-06 14:00:00,59.92,60.02,59.71,59.99,338903.0,59.3741,59.4732,59.166,59.4435,338903.0
2024-09-06 15:00:00,59.99,60.09,59.78,59.86,965341.0,59.4435,59.5426,59.2354,59.3147,965341.0
2024-09-09 09:30:00,60.69,60.9,60.18,60.28,377805.0,60.1371,60.3452,59.6317,59.7308,377805.0
2024-09-09 10:00:00,60.29,60.84,59.88,60.08,828370.0,59.7407,60.2857,59.3345,59.5327,828370.0
2024-09-09 11:00:00,60.07,60.82,59.97,60.82,304800.0,59.5228,60.2659,59.4237,60.2659,304800.0
2024-09-09 12:00:00,60.82,60.86,60.65,60.83,253294.0,60.2659,60.3056,60.0975,60.2758,253294.0
2024-09-09 13:00:00,60.82,60.86,60.43,60.47,229671.0,60.2659,60.3056,59.8795,59.9191,229671.0
2024-09-09 14:00:00,60.48,60.76,60.32,60.68,295583.0,59.929,60.2065,59.7705,60.1272,295583.0
2024-09-09 15:00:00,60.67,60.74,60.37,60.7,921499.0,60.1173,60.1866,59.82,60.147,921499.0
2024-09-10 09:30:00,60.87,61.23,60.72,61.19,178127.0,60.3155,60.6722,60.1668,60.6325,178127.0
2024-09-10 10:00:00,61.16,61.26,60.65,61.02,328328.0,60.6028,60.7019,60.0975,60.4641,328328.0
2024-09-10 11:00:00,60.99,61.03,60.53,60.55,263259.0,60.4344,60.474,59.9786,59.9984,263259.0
2024-09-10 12:00:00,60.53,60.61,60.39,60.51,172067.0,59.9786,60.0578,59.8398,59.9587,172067.0
2024-09-10 13:00:00,60.51,60.67,60.35,60.42,356687.0,59.9587,60.1173,59.8002,59.8696,356687.0
2024-09-10 14:00:00,60.44,60.88,60.43,60.77,305027.0,59.8894,60.3254,59.8795,60.2164,305027.0
2024-09-10 15:00:00,60.75,60.87,60.63,60.78,780326.0,60.1966,60.3155,60.0776,60.2263,780326.0
2024-09-11 09:30:00,61.11,61.29,60.69,60.74,250213.0,60.5533,60.7316,60.1371,60.1866,250213.0
2024-09-11 10:00:00,60.73,60.75,59.96,60.2,338665.0,60.1767,60.1966,59.4138,59.6516,338665.0
2024-09-11 11:00:00,60.2,60.82,60.09,60.64,426088.0,59.6516,60.2659,59.5426,60.0876,426088.0
2024-09-11 12:00:00,60.65,61.01,60.62,60.89,378409.0,60.0975,60.4542,60.0677,60.3353,378409.0
2024-09-11 13:00:00,60.89,61.89,60.88,61.67,426599.0,60.3353,61.3262,60.3254,61.1082,426599.0
2024-09-11 14:00:00,61.64,61.89,61.52,61.83,306417.0,61.0784,61.3262,60.9595,61.2667,306417.0
2024-09-11 15:00:00,61.82,62.16,61.72,62.02,912393.0,61.2568,61.5937,61.1577,61.455,912393.0
2024-09-12 09:30:00,62.14,62.63,62.03,62.31,280113.0,61.5739,62.0594,61.4649,61.7423,280113.0
2024-09-12 10:00:00,62.31,63.12,62.23,62.81,407400.0,61.7423,62.545,61.6631,62.2378,407400.0
2024-09-12 11:00:00,62.81,63.33,62.76,63.22,580524.0,62.2378,62.7531,62.1882,62.6441,580524.0
2024-09-12 12:00:00,63.21,63.48,63.14,63.35,329310.0,62.6341,62.9017,62.5648,62.7729,329310.0
2024-09-12 13:00:00,63.35,63.73,63.28,63.67,451589.0,62.7729,63.1494,62.7035,63.09,451589.0
2024-09-12 14:00:00,63.68,63.71,63.06,63.36,411719.0,63.0999,63.1296,62.4855,62.7828,411719.0
2024-09-12 15:00:00,63.34,63.52,63.28,63.47,842323.0,62.763,62.9413,62.7035,62.8918,842323.0
2024-09-13 09:30:00,63.73,64.14,63.5,63.77,172793.0,63.1494,63.5557,62.9215,63.189,172793.0
2024-09-13 10:00:00,63.77,63.86,63.29,63.75,322887.0,63.189,63.2782,62.7134,63.1692,322887.0
2024-09-13 11:00:00,63.76,64.07,63.6,64.05,185319.0,63.1791,63.4863,63.0206,63.4665,185319.0
2024-09-13 12:00:00,64.05,64.22,63.98,64.19,180020.0,63.4665,63.6349,63.3971,63.6052,180020.0
2024-09-13 13:00:00,64.19,64.33,64.13,64.16,125972.0,63.6052,63.7439,63.5458,63.5755,125972.0
2024-09-13 14:00:00,64.16,64.22,63.85,63.86,215518.0,63.5755,63.6349,63.2683,63.2782,215518.0
2024-09-13 15:00:00,63.87,63.88,63.58,63.59,791159.0,63.2881,63.298,63.0008,63.0107,791159.0
2024-09-16 09:30:00,63.56,63.77,62.99,63.19,228674.0,62.981,63.189,62.4161,62.6143,228674.0
2024-09-16 10:00:00,63.21,63.41,62.76,63.02,389698.0,62.6341,62.8323,62.1882,62.4459,389698.0
2024-09-16 11:00:00,63.02,63.2,62.9,63.15,252172.0,62.4459,62.6242,62.327,62.5747,252172.0
2024-09-16 12:00:00,63.15,63.37,63.06,63.26,401093.0,62.5747,62.7927,62.4855,62.6837,401093.0
2024-09-16 13:00:00,63.27,63.35,63.18,63.29,573656.0,62.6936,62.7729,62.6044,62.7134,573656.0
2024-09-16 14:00:00,63.29,63.45,63.23,63.44,938586.0,62.7134,62.872,62.654,62.862,938586.0
2024-09-16 15:00:00,63.44,63.44,63.18,63.28,732733.0,62.862,62.862,62.6044,62.7035,732733.0
2024-09-17 09:30:00,63.7,63.89,63.12,63.8,183055.0,63.2824,63.4712,62.7062,63.3818,183055.0
2024-09-17 10:00:00,63.8,64.28,63.71,64.07,305857.0,63.3818,63.8586,63.2924,63.65,305857.0
2024-09-17 11:00:00,64.09,64.23,63.98,64.07,190867.0,63.6699,63.809,63.5606,63.65,190867.0
2024-09-17 12:00:00,64.06,64.14,63.74,63.87,166702.0,63.6401,63.7196,63.3222,63.4513,166702.0
2024-09-17 13:00:00,63.87,64.12,63.8,63.88,175845.0,63.4513,63.6997,63.3818,63.4613,175845.0
2024-09-17 14:00:00,63.88,63.96,63.56,63.71,217338.0,63.4613,63.5407,63.1434,63.2924,217338.0
2024-09-17 15:00:00,63.71,64.03,63.63,64.03,539160.0,63.2924,63.6103,63.2129,63.6103,539160.0
2024-09-18 09:30:00,64.82,65.05,63.99,64.12,220557.0,64.3951,64.6236,63.5705,63.6997,220557.0
2024-09-18 10:00:00,64.11,64.13,63.68,63.76,147208.0,63.6897,63.7096,63.2626,63.342,147208.0
2024-09-18 11:00:00,63.75,63.86,63.54,63.55,109184.0,63.3321,63.4414,63.1235,63.1334,109184.0
2024-09-18 12:00:00,63.53,63.84,63.51,63.81,92424.0,63.1136,63.4215,63.0937,63.3917,92424.0
2024-09-18 13:00:00,63.82,63.89,63.63,63.69,102173.0,63.4016,63.4712,63.2129,63.2725,102173.0
2024-09-18 14:00:00,63.67,64.57,63.5,63.97,229167.0,63.2526,64.1467,63.0837,63.5507,229167.0
2024-09-18 15:00:00,63.92,64.12,63.24,63.3,743573.0,63.501,63.6997,62.8255,62.8851,743573.0
2024-09-19 09:30:00,65.24,65.28,64.62,64.89,172168.0,64.8123,64.8521,64.1964,64.4646,172168.0
2024-09-19 10:00:00,64.9,65.21,64.67,64.81,267314.0,64.4746,64.7825,64.2461,64.3852,267314.0
2024-09-19 11:00:00,64.79,65.31,64.76,65.21,256714.0,64.3653,64.8819,64.3355,64.7825,256714.0
2024-09-19 12:00:00,65.22,65.52,65.22,65.43,172644.0,64.7925,65.0905,64.7925,65.0011,172644.0
2024-09-19 13:00:00,65.43,65.58,65.28,65.56,254245.0,65.0011,65.1501,64.8521,65.1302,254245.0
2024-09-19 14:00:00,65.55,65.56,65.15,65.3,230520.0,65.1203,65.1302,64.7229,64.8719,230520.0
2024-09-19 15:00:00,65.29,65.5,65.2,65.3,634956.0,64.862,65.0706,64.7726,64.8719,634956.0
2024-09-20 09:30:00,65.19,65.52,64.99,65.2,879775.0,64.7627,65.0905,64.564,64.7726,879775.0
2024-09-20 10:00:00,65.2,65.63,65.1,65.35,255808.0,64.7726,65.1998,64.6733,64.9216,255808.0
2024-09-20 11:00:00,65.34,65.53,65.08,65.45,246096.0,64.9117,65.1004,64.6534,65.021,246096.0
2024-09-20 12:00:00,65.48,65.79,65.42,65.72,200045.0,65.0508,65.3587,64.9912,65.2892,200045.0
2024-09-20 13:00:00,65.73,65.83,65.58,65.6,222117.0,65.2991,65.3985,65.1501,65.17,222117.0
2024-09-20 14:00:00,65.6,65.72,65.36,65.66,305782.0,65.17,65.2892,64.9316,65.2296,305782.0
2024-09-20 15:00:00,65.66,65.99,65.57,65.91,843817.0,65.2296,65.5574,65.1402,65.4779,843817.0
2024-09-23 09:30:00,65.98,66.35,65.85,66.01,363855.0,65.5475,65.9151,65.4183,65.5773,363855.0
2024-09-23 10:00:00,66.01,66.21,65.78,65.81,220178.0,65.5773,65.776,65.3488,65.3786,220178.0
2024-09-23 11:00:00,65.8,66.12,65.68,66.01,205958.0,65.3687,65.6866,65.2495,65.5773,205958.0
2024-09-23 12:00:00,66.0,66.06,65.81,65.86,196985.0,65.5674,65.627,65.3786,65.4283,196985.0
2024-09-23 13:00:00,65.84,66.0,65.78,65.94,181838.0,65.4084,65.5674,65.3488,65.5078,181838.0
2024-09-23 14:00:00,65.94,65.94,65.79,65.87,250045.0,65.5078,65.5078,65.3587,65.4382,250045.0
2024-09-23 15:00:00,65.86,65.87,65.57,65.67,899474.0,65.4283,65.4382,65.1402,65.2395,899474.0
2024-09-24 09:30:00,65.8,65.88,65.49,65.69,342443.0,65.3687,65.4481,65.0607,65.2594,342443.0
2024-09-24 10:00:00,65.67,65.85,65.24,65.6,647996.0,65.2395,65.4183,64.8123,65.17,647996.0
2024-09-24 11:00:00,65.6,65.95,65.56,65.86,1042087.0,65.17,65.5177,65.1302,65.4283,1042087.0
2024-09-24 12:00:00,65.86,66.19,65.86,66.14,286869.0,65.4283,65.7561,65.4283,65.7064,286869.0
2024-09-24 13:00:00,66.14,66.23,65.88,65.92,302445.0,65.7064,65.7959,65.4481,65.4879,302445.0
2024-09-24 14:00:00,65.92,66.06,65.87,65.91,198395.0,65.4879,65.627,65.4382,65.4779,198395.0
2024-09-24 15:00:00,65.9,66.21,65.89,66.16,699417.0,65.468,65.776,65.4581,65.7263,699417.0
2024-09-25 09:30:00,66.12,66.56,65.91,66.08,322165.0,65.6866,66.1237,65.4779,65.6468,322165.0
2024-09-25 10:00:00,66.08,66.15,65.87,66.0,348771.0,65.6468,65.7164,65.4382,65.5674,348771.0
2024-09-25 11:00:00,66.0,66.0,65.39,65.43,512151.0,65.5674,65.5674,64.9614,65.0011,512151.0
2024-09-25 12:00:00,65.45,65.48,65.23,65.28,237279.0,65.021,65.0508,64.8024,64.8521,237279.0
2024-09-25 13:00:00,65.28,65.45,65.17,65.36,271403.0,64.8521,65.021,64.7428,64.9316,271403.0
2024-09-25 14:00:00,65.36,65.42,65.16,65.2,327529.0,64.9316,64.9912,64.7329,64.7726,327529.0
2024-09-25 15:00:00,65.2,65.36,65.09,65.35,892095.0,64.7726,64.9316,64.6633,64.9216,892095.0
2024-09-26 09:30:00,66.42,66.98,66.13,66.25,337236.0,65.9846,66.5409,65.6965,65.8157,337236.0
2024-09-26 10:00:00,66.27,66.42,65.51,65.58,409797.0,65.8356,65.9846,65.0806,65.1501,409797.0
2024-09-26 11:00:00,65.57,65.91,65.46,65.89,351255.0,65.1402,65.4779,65.0309,65.4581,351255.0
2024-09-26 12:00:00,65.88,65.88,65.56,65.66,210970.0,65.4481,65.4481,65.1302,65.2296,210970.0
2024-09-26 13:00:00,65.66,65.86,65.57,65.78,354986.0,65.2296,65.4283,65.1402,65.3488,354986.0
2024-09-26 14:00:00,65.78,66.04,65.75,65.85,612873.0,65.3488,65.6071,65.319,65.4183,612873.0
2024-09-26 15:00:00,65.84,65.94,65.62,65.69,655184.0,65.4084,65.5078,65.1899,65.2594,655184.0
2024-09-27 09:30:00,65.83,65.98,64.78,64.79,405229.0,65.3985,65.5475,64.3554,64.3653,405229.0
2024-09-27 10:00:00,64.77,65.35,64.63,65.12,363033.0,64.3454,64.9216,64.2063,64.6931,363033.0
2024-09-27 11:00:00,65.12,65.12,64.67,64.91,376998.0,64.6931,64.6931,64.2461,64.4845,376998.0
2024-09-27 12:00:00,64.92,65.0,64.79,64.95,247118.0,64.4944,64.5739,64.3653,64.5242,247118.0
2024-09-27 13:00:00,64.95,64.98,64.67,64.82,217085.0,64.5242,64.554,64.2461,64.3951,217085.0
2024-09-27 14:00:00,64.82,64.94,64.68,64.87,311690.0,64.3951,64.5143,64.256,64.4448,311690.0
2024-09-27 15:00:00,64.87,65.05,64.68,65.0,861114.0,64.4448,64.6236,64.256,64.5739,861114.0
2024-09-30 09:30:00,64.76,64.83,64.42,64.58,328932.0,64.3355,64.405,63.9977,64.1567,328932.0
2024-09-30 10:00:00,64.57,64.67,64.37,64.62,455983.0,64.1467,64.2461,63.948,64.1964,455983.0
2024-09-30 11:00:00,64.62,64.65,64.39,64.45,314573.0,64.1964,64.2262,63.9679,64.0275,314573.0
2024-09-30 12:00:00,64.45,64.61,64.44,64.59,189526.0,64.0275,64.1865,64.0176,64.1666,189526.0
2024-09-30 13:00:00,64.59,64.59,64.33,64.45,285385.0,64.1666,64.1666,63.9083,64.0275,285385.0
2024-09-30 14:00:00,64.44,64.5,64.04,64.29,485980.0,64.0176,64.0772,63.6202,63.8686,485980.0
2024-09-30 15:00:00,64.29,65.19,64.2,65.15,1028122.0,63.8686,64.7627,63.7792,64.7229,1028122.0
2024-10-01 09:30:00,65.12,65.3,64.02,64.25,420825.0,64.6931,64.8719,63.6003,63.8288,420825.0
2024-10-01 10:00:00,64.29,64.3,63.37,63.68,686883.0,63.8686,63.8785,62.9546,63.2626,686883.0
2024-10-01 11:00:00,63.68,63.81,63.26,63.4,569786.0,63.2626,63.3917,62.8453,62.9844,569786.0
2024-10-01 12:00:00,63.4,63.64,63.32,63.58,429374.0,62.9844,63.2228,62.9049,63.1632,429374.0
2024-10-01 13:00:00,63.57,63.57,63.13,63.52,423878.0,63.1533,63.1533,62.7162,63.1036,423878.0
2024-10-01 14:00:00,63.52,63.78,63.51,63.59,309347.0,63.1036,63.3619,63.0937,63.1732,309347.0
2024-10-01 15:00:00,63.59,63.69,63.45,63.61,836703.0,63.1732,63.2725,63.0341,63.193,836703.0
2024-10-02 09:30:00,63.22,63.6,62.94,63.48,394488.0,62.8056,63.1831,62.5274,63.0639,394488.0
2024-10-02 10:00:00,63.48,63.89,63.43,63.66,566682.0,63.0639,63.4712,63.0142,63.2427,566682.0
2024-10-02 11:00:00,63.64,63.95,63.63,63.76,484676.0,63.2228,63.5308,63.2129,63.342,484676.0
2024-10-02 12:00:00,63.76,64.02,63.75,63.77,334514.0,63.342,63.6003,63.3321,63.352,334514.0
2024-10-02 13:00:00,63.76,63.82,63.52,63.56,371393.0,63.342,63.4016,63.1036,63.1434,371393.0
2024-10-02 14:00:00,63.55,63.57,62.91,63.0,852668.0,63.1334,63.1533,62.4976,62.587,852668.0
2024-10-02 15:00:00,63.0,63.0,62.12,62.13,2272591.0,62.587,62.587,61.7128,61.7227,2272591.0
2024-10-03 09:30:00,62.07,62.7,61.96,62.57,388835.0,61.6631,62.289,61.5538,62.1598,388835.0
2024-10-03 10:00:00,62.59,62.88,62.2,62.23,421323.0,62.1797,62.4678,61.7923,61.8221,421323.0
2024-10-03 11:00:00,62.22,62.56,62.21,62.49,356775.0,61.8121,62.1499,61.8022,62.0804,356775.0
2024-10-03 12:00:00,62.5,62.63,62.31,62.41,336199.0,62.0903,62.2194,61.9015,62.0009,336199.0
2024-10-03 13:00:00,62.4,62.5,62.24,62.34,260154.0,61.991,62.0903,61.832,61.9314,260154.0
2024-10-03 14:00:00,62.34,62.43,62.18,62.2,252251.0,61.9314,62.0208,61.7724,61.7923,252251.0
2024-10-03 15:00:00,62.2,62.23,61.92,62.06,1146085.0,61.7923,61.8221,61.5141,61.6532,1146085.0
2024-10-04 09:30:00,62.68,62.76,62.2,62.51,436348.0,62.2691,62.3486,61.7923,62.1002,436348.0
2024-10-04 10:00:00,62.53,62.65,62.15,62.52,450362.0,62.1201,62.2393,61.7426,62.1102,450362.0
2024-10-04 11:00:00,62.52,62.57,62.06,62.35,261597.0,62.1102,62.1598,61.6532,61.9413,261597.0
2024-10-04 12:00:00,62.36,62.43,62.08,62.27,273124.0,61.9512,62.0208,61.6731,61.8618,273124.0
2024-10-04 13:00:00,62.26,62.27,61.98,62.0,284066.0,61.8519,61.8618,61.5737,61.5936,284066.0
2024-10-04 14:00:00,62.0,62.25,61.96,62.22,241023.0,61.5936,61.8419,61.5538,61.8121,241023.0
2024-10-04 15:00:00,62.22,62.41,62.16,62.39,891885.0,61.8121,62.0009,61.7525,61.981,891885.0
2024-10-07 09:30:00,61.97,62.54,61.95,62.36,238809.0,61.5638,62.13,61.5439,61.9512,238809.0
2024-10-07 10:00:00,62.36,62.7,62.32,62.67,329941.0,61.9512,62.289,61.9115,62.2592,329941.0
2024-10-07 11:00:00,62.66,62.82,62.56,62.71,336456.0,62.2493,62.4082,62.1499,62.2989,336456.0
2024-10-07 12:00:00,62.7,62.79,62.56,62.67,246048.0,62.289,62.3784,62.1499,62.2592,246048.0
2024-10-07 13:00:00,62.66,62.81,62.64,62.71,317636.0,62.2493,62.3983,62.2294,62.2989,317636.0
2024-10-07 14:00:00,62.71,62.74,62.35,62.38,354565.0,62.2989,62.3287,61.9413,61.9711,354565.0
2024-10-07 15:00:00,62.39,62.88,62.35,62.85,814212.0,61.981,62.4678,61.9413,62.438,814212.0
2024-10-08 09:30:00,63.31,64.14,63.31,63.62,310218.0,62.895,63.7196,62.895,63.203,310218.0
2024-10-08 10:00:00,63.62,64.15,63.61,64.06,549882.0,63.203,63.7295,63.193,63.6401,549882.0
2024-10-08 11:00:00,64.06,64.34,64.05,64.19,529090.0,63.6401,63.9182,63.6301,63.7692,529090.0
2024-10-08 12:00:00,64.18,64.19,63.71,63.72,682398.0,63.7593,63.7692,63.2924,63.3023,682398.0
2024-10-08 13:00:00,63.72,64.16,63.69,64.14,970945.0,63.3023,63.7394,63.2725,63.7196,970945.0
2024-10-08 14:00:00,64.14,64.26,64.04,64.23,269120.0,63.7196,63.8388,63.6202,63.809,269120.0
2024-10-08 15:00:00,64.22,64.54,64.16,64.33,1019413.0,63.799,64.1169,63.7394,63.9083,1019413.0
2024-10-09 09:30:00,64.33,64.53,63.92,64.34,227508.0,63.9083,64.107,63.501,63.9182,227508.0
2024-10-09 10:00:00,64.34,64.79,64.31,64.69,364731.0,63.9182,64.3653,63.8884,64.2659,364731.0
2024-10-09 11:00:00,64.69,65.15,64.68,65.14,334364.0,64.2659,64.7229,64.256,64.713,334364.0
2024-10-09 12:00:00,65.14,65.15,64.87,64.92,261540.0,64.713,64.7229,64.4448,64.4944,261540.0
2024-10-09 13:00:00,64.92,64.93,64.66,64.83,270222.0,64.4944,64.5044,64.2361,64.405,270222.0
2024-10-09 14:00:00,64.82,64.98,64.68,64.84,295857.0,64.3951,64.554,64.256,64.415,295857.0
2024-10-09 15:00:00,64.84,65.02,64.74,64.92,657910.0,64.415,64.5938,64.3156,64.4944,657910.0
2024-10-10 09:30:00,64.33,64.73,64.2,64.67,156054.0,63.9083,64.3057,63.7792,64.2461,156054.0
2024-10-10 10:00:00,64.65,64.88,64.54,64.63,187696.0,64.2262,64.4547,64.1169,64.2063,187696.0
2024-10-10 11:00:00,64.63,65.1,64.61,65.06,242516.0,64.2063,64.6733,64.1865,64.6335,242516.0
2024-10-10 12:00:00,65.06,65.09,64.77,64.86,171375.0,64.6335,64.6633,64.3454,64.4348,171375.0
2024-10-10 13:00:00,64.86,64.9,64.49,64.59,282376.0,64.4348,64.4746,64.0673,64.1666,282376.0
2024-10-10 14:00:00,64.58,64.6,64.42,64.55,231472.0,64.1567,64.1765,63.9977,64.1269,231472.0
2024-10-10 15:00:00,64.55,64.61,64.41,64.56,823304.0,64.1269,64.1865,63.9878,64.1368,823304.0
2024-10-11 09:30:00,64.4,64.96,64.3,64.73,236161.0,63.9778,64.5342,63.8785,64.3057,236161.0
2024-10-11 10:00:00,64.73,65.46,64.72,65.01,606483.0,64.3057,65.0309,64.2957,64.5838,606483.0
2024-10-11 11:00:00,65.01,65.3,65.01,65.17,328723.0,64.5838,64.8719,64.5838,64.7428,328723.0
2024-10-11 12:00:00,65.17,65.29,64.99,65.06,244374.0,64.7428,64.862,64.564,64.6335,244374.0
2024-10-11 13:00:00,65.06,65.11,64.91,65.06,197328.0,64.6335,64.6832,64.4845,64.6335,197328.0
2024-10-11 14:00:00,65.06,65.44,65.04,65.42,381515.0,64.6335,65.011,64.6137,64.9912,381515.0
2024-10-11 15:00:00,65.42,65.72,65.41,65.57,1130922.0,64.9912,65.2892,64.9812,65.1402,1130922.0
2024-10-14 09:30:00,66.11,67.25,66.05,67.22,464478.0,65.6766,66.8092,65.617,66.7794,464478.0
2024-10-14 10:00:00,67.23,67.24,66.71,66.77,630374.0,66.7893,66.7992,66.2727,66.3323,630374.0
2024-10-14 11:00:00,66.77,67.0,66.6,67.0,513815.0,66.3323,66.5608,66.1634,66.5608,513815.0
2024-10-14 12:00:00,66.99,67.13,66.98,67.09,362004.0,66.5509,66.69,66.5409,66.6502,362004.0
2024-10-14 13:00:00,67.09,67.31,67.08,67.21,489870.0,66.6502,66.8688,66.6403,66.7694,489870.0
2024-10-14 14:00:00,67.21,67.24,67.03,67.12,397511.0,66.7694,66.7992,66.5906,66.68,397511.0
2024-10-14 15:00:00,67.13,67.41,67.02,67.39,1314074.0,66.69,66.9681,66.5807,66.9482,1314074.0
2024-10-15 09:30:00,67.64,67.92,67.3,67.38,494944.0,67.1966,67.4748,66.8588,66.9383,494944.0
2024-10-15 10:00:00,67.39,67.58,66.65,67.06,1228403.0,66.9482,67.137,66.2131,66.6204,1228403.0
2024-10-15 11:00:00,67.06,67.08,66.26,66.4,1619124.0,66.6204,66.6403,65.8257,65.9647,1619124.0
2024-10-15 12:00:00,66.41,66.42,65.8,65.89,1229244.0,65.9747,65.9846,65.3687,65.4581,1229244.0
2024-10-15 13:00:00,65.88,65.96,65.58,65.75,1151315.0,65.4481,65.5276,65.1501,65.319,1151315.0
2024-10-15 14:00:00,65.74,65.9,65.53,65.55,3208597.0,65.3091,65.468,65.1004,65.1203,3208597.0
2024-10-15 15:00:00,65.55,65.73,65.18,65.72,2142509.0,65.1203,65.2991,64.7527,65.2892,2142509.0
2024-10-16 09:30:00,65.81,66.5,65.73,66.14,724237.0,65.3786,66.0641,65.2991,65.7064,724237.0
2024-10-16 10:00:00,66.13,67.05,66.02,66.81,562510.0,65.6965,66.6105,65.5872,66.372,562510.0
2024-10-16 11:00:00,66.81,67.19,66.62,67.17,797932.0,66.372,66.7496,66.1833,66.7297,797932.0
2024-10-16 12:00:00,67.17,67.46,67.16,67.44,495163.0,66.7297,67.0178,66.7198,66.9979,495163.0
2024-10-16 13:00:00,67.45,67.47,67.24,67.38,533822.0,67.0079,67.0277,66.7992,66.9383,533822.0
2024-10-16 14:00:00,67.37,67.5,67.23,67.26,432162.0,66.9284,67.0575,66.7893,66.8191,432162.0
2024-10-16 15:00:00,67.26,67.34,66.9,66.98,1030496.0,66.8191,66.8986,66.4615,66.5409,1030496.0
2024-10-17 09:30:00,67.89,68.48,67.66,68.08,635851.0,67.445,68.0311,67.2165,67.6337,635851.0
2024-10-17 10:00:00,68.09,68.46,67.85,68.03,618905.0,67.6437,68.0112,67.4052,67.5841,618905.0
2024-10-17 11:00:00,68.04,68.31,67.49,68.02,921670.0,67.594,67.8622,67.0476,67.5741,921670.0
2024-10-17 12:00:00,68.02,68.17,68.01,68.11,318456.0,67.5741,67.7231,67.5642,67.6635,318456.0
2024-10-17 13:00:00,68.12,68.15,67.82,67.82,351287.0,67.6735,67.7033,67.3754,67.3754,351287.0
2024-10-17 14:00:00,67.82,67.91,67.54,67.56,391250.0,67.3754,67.4648,67.0973,67.1171,391250.0
2024-10-17 15:00:00,67.57,67.61,67.22,67.52,900138.0,67.1271,67.1668,66.7794,67.0774,900138.0
2024-10-18 09:30:00,67.69,67.97,67.47,67.66,553398.0,67.2463,67.5244,67.0277,67.2165,553398.0
2024-10-18 10:00:00,67.68,67.75,67.19,67.2,220348.0,67.2363,67.3059,66.7496,66.7595,220348.0
2024-10-18 11:00:00,67.21,67.35,67.15,67.33,222209.0,66.7694,66.9085,66.7098,66.8886,222209.0
2024-10-18 12:00:00,67.33,67.65,67.28,67.59,233456.0,66.8886,67.2065,66.839,67.1469,233456.0
2024-10-18 13:00:00,67.59,67.63,67.45,67.49,226651.0,67.1469,67.1867,67.0079,67.0476,226651.0
2024-10-18 14:00:00,67.49,67.6,67.42,67.51,270514.0,67.0476,67.1569,66.9781,67.0675,270514.0
2024-10-18 15:00:00,67.5,67.71,67.34,67.47,1009666.0,67.0575,67.2661,66.8986,67.0277,1009666.0
2024-10-21 09:30:00,67.23,67.43,66.99,67.23,321168.0,66.7893,66.988,66.5509,66.7893,321168.0
2024-10-21 10:00:00,67.23,67.53,66.93,67.08,502654.0,66.7893,67.0873,66.4913,66.6403,502654.0
2024-10-21 11:00:00,67.08,67.17,66.87,67.17,347506.0,66.6403,66.7297,66.4317,66.7297,347506.0
2024-10-21 12:00:00,67.17,67.27,67.09,67.12,368888.0,66.7297,66.829,66.6502,66.68,368888.0
2024-10-21 13:00:00,67.11,67.27,67.06,67.17,211270.0,66.6701,66.829,66.6204,66.7297,211270.0
2024-10-21 14:00:00,67.18,67.2,66.68,66.82,323161.0,66.7396,66.7595,66.2429,66.382,323161.0
2024-10-21 15:00:00,66.82,66.93,66.67,66.87,1128100.0,66.382,66.4913,66.233,66.4317,1128100.0
2024-10-22 09:30:00,66.26,66.63,66.03,66.54,424673.0,65.8257,66.1932,65.5972,66.1038,424673.0
2024-10-22 10:00:00,66.56,66.72,66.25,66.5,447323.0,66.1237,66.2826,65.8157,66.0641,447323.0
2024-10-22 11:00:00,66.5,66.76,66.4,66.73,446968.0,66.0641,66.3224,65.9647,66.2926,446968.0
2024-10-22 12:00:00,66.73,67.02,66.63,67.02,359348.0,66.2926,66.5807,66.1932,66.5807,359348.0
2024-10-22 13:00:00,67.02,67.31,66.86,67.28,374401.0,66.5807,66.8688,66.4217,66.839,374401.0
2024-10-22 14:00:00,67.28,67.29,66.9,66.95,664306.0,66.839,66.8489,66.4615,66.5111,664306.0
2024-10-22 15:00:00,66.94,67.21,66.84,66.85,1196455.0,66.5012,66.7694,66.4019,66.4118,1196455.0
2024-10-23 09:30:00,68.0,71.2,67.46,70.42,2019311.0,67.5542,70.7333,67.0178,69.9584,2019311.0
2024-10-23 10:00:00,70.42,70.44,68.6,68.63,1442042.0,69.9584,69.9783,68.1503,68.1801,1442042.0
2024-10-23 11:00:00,68.61,68.85,67.57,67.65,900436.0,68.1603,68.3987,67.1271,67.2065,900436.0
2024-10-23 12:00:00,67.65,68.14,67.41,68.03,591901.0,67.2065,67.6933,66.9681,67.5841,591901.0
2024-10-23 13:00:00,68.03,68.21,67.67,67.7,754821.0,67.5841,67.7629,67.2264,67.2562,754821.0
2024-10-23 14:00:00,67.7,68.19,67.21,68.17,815352.0,67.2562,67.743,66.7694,67.7231,815352.0
2024-10-23 15:00:00,68.17,68.6,68.01,68.42,1861785.0,67.7231,68.1503,67.5642,67.9715,1861785.0
2024-10-24 09:30:00,69.46,70.16,68.66,69.34,1010388.0,69.0047,69.7001,68.2099,68.8855,1010388.0
2024-10-24 10:00:00,69.35,69.57,69.01,69.09,873526.0,68.8954,69.114,68.5576,68.6371,873526.0
2024-10-24 11:00:00,69.1,69.25,68.87,69.15,557851.0,68.647,68.7961,68.4185,68.6967,557851.0
2024-10-24 12:00:00,69.15,69.48,68.78,69.44,527588.0,68.6967,69.0245,68.3291,68.9848,527588.0
2024-10-24 13:00:00,69.44,69.78,69.39,69.65,563539.0,68.9848,69.3226,68.9351,69.1934,563539.0
2024-10-24 14:00:00,69.65,69.76,69.44,69.53,527973.0,69.1934,69.3027,68.9848,69.0742,527973.0
2024-10-24 15:00:00,69.53,69.94,69.48,69.8,2055216.0,69.0742,69.4815,69.0245,69.3424,2055216.0
2024-10-25 09:30:00,70.41,70.68,69.56,69.81,345108.0,69.9485,70.2167,69.104,69.3524,345108.0
2024-10-25 10:00:00,69.8,69.97,69.17,69.27,511190.0,69.3424,69.5113,68.7166,68.8159,511190.0
2024-10-25 11:00:00,69.28,69.45,68.96,69.21,360775.0,68.8259,68.9947,68.508,68.7563,360775.0
2024-10-25 12:00:00,69.2,69.33,69.12,69.22,275354.0,68.7464,68.8755,68.6669,68.7663,275354.0
2024-10-25 13:00:00,69.22,69.25,68.91,69.1,606437.0,68.7663,68.7961,68.4583,68.647,606437.0
2024-10-25 14:00:00,69.11,69.49,68.96,69.38,657412.0,68.657,69.0345,68.508,68.9252,657412.0
2024-10-25 15:00:00,69.39,69.47,69.11,69.4,1004989.0,68.9351,69.0146,68.657,68.9451,1004989.0
2024-10-28 09:30:00,70.31,70.33,69.1,69.21,338423.0,69.8491,69.869,68.647,68.7563,338423.0
2024-10-28 10:00:00,69.23,69.25,68.49,68.99,635988.0,68.7762,68.7961,68.041,68.5378,635988.0
2024-10-28 11:00:00,68.99,69.23,68.96,69.03,466553.0,68.5378,68.7762,68.508,68.5775,466553.0
2024-10-28 12:00:00,69.02,69.03,68.65,68.81,501971.0,68.5676,68.5775,68.2,68.3589,501971.0
2024-10-28 13:00:00,68.81,68.97,68.74,68.87,374255.0,68.3589,68.5179,68.2894,68.4185,374255.0
2024-10-28 14:00:00,68.87,68.92,68.54,68.54,407316.0,68.4185,68.4682,68.0907,68.0907,407316.0
2024-10-28 15:00:00,68.54,69.03,68.5,68.68,1025110.0,68.0907,68.5775,68.051,68.2298,1025110.0
2024-10-29 09:30:00,68.68,68.96,68.36,68.45,226405.0,68.2298,68.508,67.9119,68.0013,226405.0
2024-10-29 10:00:00,68.44,68.85,68.42,68.78,659293.0,67.9914,68.3987,67.9715,68.3291,659293.0
2024-10-29 11:00:00,68.78,68.95,68.73,68.9,615200.0,68.3291,68.498,68.2795,68.4483,615200.0
2024-10-29 12:00:00,68.9,69.05,68.79,68.82,789180.0,68.4483,68.5974,68.3391,68.3689,789180.0
2024-10-29 13:00:00,68.82,68.96,68.76,68.86,320069.0,68.3689,68.508,68.3093,68.4086,320069.0
2024-10-29 14:00:00,68.87,69.13,68.75,68.98,1018455.0,68.4185,68.6768,68.2993,68.5278,1018455.0
2024-10-29 15:00:00,68.98,69.06,68.67,68.88,1147076.0,68.5278,68.6073,68.2199,68.4285,1147076.0
2024-10-30 09:30:00,68.5,68.68,67.81,68.65,267051.0,68.051,68.2298,67.3655,68.2,267051.0
2024-10-30 10:00:00,68.68,68.86,68.28,68.37,420555.0,68.2298,68.4086,67.8324,67.9218,420555.0
2024-10-30 11:00:00,68.37,68.6,68.27,68.36,357876.0,67.9218,68.1503,67.8225,67.9119,357876.0
2024-10-30 12:00:00,68.35,68.44,68.28,68.38,161696.0,67.902,67.9914,67.8324,67.9318,161696.0
2024-10-30 13:00:00,68.37,68.42,68.21,68.31,160814.0,67.9218,67.9715,67.7629,67.8622,160814.0
2024-10-30 14:00:00,68.31,68.43,68.23,68.33,233077.0,67.8622,67.9814,67.7827,67.8821,233077.0
2024-10-30 15:00:00,68.32,68.55,68.18,68.4,957960.0,67.8722,68.1006,67.7331,67.9516,957960.0
2024-10-31 09:30:00,68.09,68.1,67.56,67.79,425279.0,67.6437,67.6536,67.1171,67.3456,425279.0
2024-10-31 10:00:00,67.75,67.78,67.12,67.2,337616.0,67.3059,67.3357,66.68,66.7595,337616.0
2024-10-31 11:00:00,67.19,67.19,66.86,67.14,310385.0,66.7496,66.7496,66.4217,66.6999,310385.0
2024-10-31 12:00:00,67.14,67.34,67.1,67.31,248543.0,66.6999,66.8986,66.6601,66.8688,248543.0
2024-10-31 13:00:00,67.31,67.4,67.04,67.07,196587.0,66.8688,66.9582,66.6005,66.6303,196587.0
2024-10-31 14:00:00,67.07,67.08,66.84,67.08,297877.0,66.6303,66.6403,66.4019,66.6403,297877.0
2024-10-31 15:00:00,67.09,67.33,66.99,67.0,772743.0,66.6502,66.8886,66.5509,66.5608,772743.0
2024-11-01 09:30:00,67.72,67.96,67.11,67.89,352161.0,67.2761,67.5145,66.6701,67.445,352161.0
2024-11-01 10:00:00,67.95,68.39,67.82,68.09,506527.0,67.5046,67.9417,67.3754,67.6437,506527.0
2024-11-01 11:00:00,68.09,68.32,67.93,68.02,409010.0,67.6437,67.8722,67.4847,67.5741,409010.0
2024-11-01 12:00:00,68.02,68.27,68.02,68.25,328141.0,67.5741,67.8225,67.5741,67.8026,328141.0
2024-11-01 13:00:00,68.25,68.3,67.8,67.87,242269.0,67.8026,67.8523,67.3556,67.4251,242269.0
2024-11-01 14:00:00,67.87,68.04,67.82,67.97,255585.0,67.4251,67.594,67.3754,67.5244,255585.0
2024-11-01 15:00:00,67.97,68.21,67.81,67.86,855304.0,67.5244,67.7629,67.3655,67.4152,855304.0
2024-11-04 09:30:00,68.0,68.3,67.56,68.15,303281.0,67.5542,67.8523,67.1171,67.7033,303281.0
2024-11-04 10:00:00,68.13,68.51,68.12,68.24,307125.0,67.6834,68.0609,67.6735,67.7927,307125.0
2024-11-04 11:00:00,68.25,68.5,68.09,68.18,286783.0,67.8026,68.051,67.6437,67.7331,286783.0
2024-11-04 12:00:00,68.2,68.45,67.98,68.36,232572.0,67.7529,68.0013,67.5344,67.9119,232572.0
2024-11-04 13:00:00,68.35,68.45,68.22,68.32,179710.0,67.902,68.0013,67.7728,67.8722,179710.0
2024-11-04 14:00:00,68.33,68.45,68.21,68.22,265098.0,67.8821,68.0013,67.7629,67.7728,265098.0
2024-11-04 15:00:00,68.21,68.34,68.08,68.23,850332.0,67.7629,67.892,67.6337,67.7827,850332.0
2024-11-05 09:30:00,68.3,69.16,68.2,69.1,539517.0,67.8523,68.7066,67.7529,68.647,539517.0
2024-11-05 10:00:00,69.09,69.18,68.62,68.74,390579.0,68.6371,68.7265,68.1702,68.2894,390579.0
2024-11-05 11:00:00,68.75,69.12,68.75,69.03,378219.0,68.2993,68.6669,68.2993,68.5775,378219.0
2024-11-05 12:00:00,69.03,69.08,68.77,69.02,319604.0,68.5775,68.6272,68.3192,68.5676,319604.0
2024-11-05 13:00:00,69.03,69.15,68.9,69.06,243318.0,68.5775,68.6967,68.4483,68.6073,243318.0
2024-11-05 14:00:00,69.06,69.39,69.05,69.26,400024.0,68.6073,68.9351,68.5974,68.806,400024.0
2024-11-05 15:00:00,69.26,69.77,69.24,69.71,1218007.0,68.806,69.3126,68.7861,69.253,1218007.0
2024-11-06 09:30:00,72.36,72.36,71.14,71.32,1130872.0,71.8857,71.8857,70.6737,70.8525,1130872.0
2024-11-06 10:00:00,71.34,71.72,70.79,71.69,905386.0,70.8724,71.2499,70.326,71.2201,905386.0
2024-11-06 11:00:00,71.68,72.11,71.52,71.69,765084.0,71.2101,71.6373,71.0512,71.2201,765084.0
2024-11-06 12:00:00,71.68,71.9,71.31,71.49,416228.0,71.2101,71.4287,70.8426,71.0214,416228.0
2024-11-06 13:00:00,71.5,71.66,71.4,71.41,463880.0,71.0313,71.1903,70.932,70.9419,463880.0
2024-11-06 14:00:00,71.42,71.72,71.42,71.54,702211.0,70.9518,71.2499,70.9518,71.071,702211.0
2024-11-06 15:00:00,71.54,72.23,71.51,72.14,1775525.0,71.071,71.7565,71.0412,71.6671,1775525.0
2024-11-07 09:30:00,72.5,72.65,71.9,72.61,392830.0,72.0248,72.1738,71.4287,72.134,392830.0
2024-11-07 10:00:00,72.59,73.32,72.37,73.22,980098.0,72.1142,72.8394,71.8956,72.74,980098.0
2024-11-07 11:00:00,73.22,73.49,72.85,73.35,768375.0,72.74,73.0083,72.3725,72.8692,768375.0
2024-11-07 12:00:00,73.35,73.73,73.31,73.67,623906.0,72.8692,73.2467,72.8294,73.1871,623906.0
2024-11-07 13:00:00,73.67,73.7,73.3,73.35,376711.0,73.1871,73.2169,72.8195,72.8692,376711.0
2024-11-07 14:00:00,73.35,73.92,73.16,73.81,912185.0,72.8692,73.4354,72.6804,73.3262,912185.0
2024-11-07 15:00:00,73.82,74.18,73.7,73.91,2449480.0,73.3361,73.6937,73.2169,73.4255,2449480.0
2024-11-08 09:30:00,74.04,74.5,73.65,73.8,474827.0,73.5547,74.0116,73.1672,73.3162,474827.0
2024-11-08 10:00:00,73.8,74.11,73.53,73.98,594855.0,73.3162,73.6242,73.048,73.495,594855.0
2024-11-08 11:00:00,73.98,74.34,73.92,74.15,616043.0,73.495,73.8527,73.4354,73.6639,616043.0
2024-11-08 12:00:00,74.15,74.23,73.85,73.93,419717.0,73.6639,73.7434,73.3659,73.4454,419717.0
2024-11-08 13:00:00,73.94,74.39,73.91,74.37,364960.0,73.4553,73.9024,73.4255,73.8825,364960.0
2024-11-08 14:00:00,74.35,74.6,73.96,73.99,509744.0,73.8626,74.111,73.4752,73.505,509744.0
2024-11-08 15:00:00,74.01,74.01,73.6,73.9,919437.0,73.5249,73.5249,73.1175,73.4156,919437.0
2024-11-11 09:30:00,74.19,74.7,73.75,73.98,439004.0,73.7037,74.2103,73.2666,73.495,439004.0
2024-11-11 10:00:00,73.95,74.01,73.31,73.4,484208.0,73.4652,73.5249,72.8294,72.9189,484208.0
2024-11-11 11:00:00,73.41,73.56,73.17,73.33,363546.0,72.9288,73.0778,72.6904,72.8493,363546.0
2024-11-11 12:00:00,73.32,73.32,73.08,73.11,168411.0,72.8394,72.8394,72.6009,72.6308,168411.0
2024-11-11 13:00:00,73.1,73.27,72.94,73.19,183757.0,72.6208,72.7897,72.4619,72.7102,183757.0
2024-11-11 14:00:00,73.19,73.32,73.08,73.28,256568.0,72.7102,72.8394,72.6009,72.7996,256568.0
2024-11-11 15:00:00,73.26,73.43,73.17,73.42,894739.0,72.7798,72.9487,72.6904,72.9387,894739.0
2024-11-12 09:30:00,73.6,73.99,73.13,73.21,234713.0,73.1175,73.505,72.6506,72.7301,234713.0
2024-11-12 10:00:00,73.19,73.27,72.19,72.22,527351.0,72.7102,72.7897,71.7168,71.7466,527351.0
2024-11-12 11:00:00,72.23,72.41,71.99,72.19,515236.0,71.7565,71.9353,71.5181,71.7168,515236.0
2024-11-12 12:00:00,72.19,72.2,71.67,71.76,309523.0,71.7168,71.7267,71.2002,71.2896,309523.0
2024-11-12 13:00:00,71.75,72.19,71.63,72.13,254270.0,71.2797,71.7168,71.1605,71.6572,254270.0
2024-11-12 14:00:00,72.1,72.44,72.07,72.39,288719.0,71.6274,71.9651,71.5976,71.9155,288719.0
2024-11-12 15:00:00,72.38,72.43,71.94,71.99,781349.0,71.9055,71.9552,71.4684,71.5181,781349.0
2024-11-13 09:30:00,72.29,72.4,71.86,72.28,186135.0,71.8161,71.9254,71.3889,71.8062,186135.0
2024-11-13 10:00:00,72.34,72.68,72.06,72.6,391593.0,71.8658,72.2036,71.5876,72.1241,391593.0
2024-11-13 11:00:00,72.59,72.83,72.51,72.8,295774.0,72.1142,72.3526,72.0347,72.3228,295774.0
2024-11-13 12:00:00,72.79,72.8,72.45,72.65,512391.0,72.3128,72.3228,71.9751,72.1738,512391.0
2024-11-13 13:00:00,72.65,72.76,72.49,72.52,399983.0,72.1738,72.283,72.0148,72.0446,399983.0
2024-11-13 14:00:00,72.53,72.57,72.1,72.16,300128.0,72.0546,72.0943,71.6274,71.687,300128.0
2024-11-13 15:00:00,72.15,72.54,72.07,72.34,1126684.0,71.677,72.0645,71.5976,71.8658,1126684.0
2024-11-14 09:30:00,72.97,73.64,72.82,73.1,397091.0,72.4917,73.1573,72.3427,72.6208,397091.0
2024-11-14 10:00:00,73.14,73.29,72.88,73.25,429358.0,72.6606,72.8096,72.4023,72.7698,429358.0
2024-11-14 11:00:00,73.24,73.47,73.17,73.18,448822.0,72.7599,72.9884,72.6904,72.7003,448822.0
2024-11-14 12:00:00,73.18,73.28,72.75,72.92,582273.0,72.7003,72.7996,72.2731,72.442,582273.0
2024-11-14 13:00:00,72.92,73.11,72.74,72.77,409234.0,72.442,72.6308,72.2632,72.293,409234.0
2024-11-14 14:00:00,72.78,72.99,72.71,72.88,433531.0,72.3029,72.5115,72.2334,72.4023,433531.0
2024-11-14 15:00:00,72.88,72.88,72.4,72.59,1176299.0,72.4023,72.4023,71.9254,72.1142,1176299.0
2024-11-15 09:30:00,71.65,72.1,71.46,71.94,523544.0,71.1803,71.6274,70.9916,71.4684,523544.0
2024-11-15 10:00:00,71.97,72.18,71.22,71.34,458536.0,71.4982,71.7068,70.7531,70.8724,458536.0
2024-11-15 11:00:00,71.34,71.48,71.07,71.17,266378.0,70.8724,71.0114,70.6041,70.7035,266378.0
2024-11-15 12:00:00,71.16,71.23,70.57,70.72,355797.0,70.6935,70.7631,70.1074,70.2564,355797.0
2024-11-15 13:00:00,70.71,70.77,70.39,70.46,389201.0,70.2465,70.3061,69.9286,69.9981,389201.0
2024-11-15 14:00:00,70.46,70.55,70.24,70.34,351483.0,69.9981,70.0875,69.7796,69.8789,351483.0
2024-11-15 15:00:00,70.34,70.59,70.27,70.51,1100908.0,69.8789,70.1273,69.8094,70.0478,1100908.0
2024-11-18 09:30:00,70.56,70.71,69.31,69.38,339899.0,70.0975,70.2465,68.8557,68.9252,339899.0
2024-11-18 10:00:00,69.38,70.06,69.18,70.01,318907.0,68.9252,69.6007,68.7265,69.5511,318907.0
2024-11-18 11:00:00,70.01,70.35,69.92,70.04,311662.0,69.5511,69.8888,69.4617,69.5809,311662.0
2024-11-18 12:00:00,70.03,70.15,69.85,70.1,224845.0,69.5709,69.6902,69.3921,69.6405,224845.0
2024-11-18 13:00:00,70.09,70.11,69.83,70.04,238959.0,69.6305,69.6504,69.3723,69.5809,238959.0
2024-11-18 14:00:00,70.04,70.04,69.66,69.81,247748.0,69.5809,69.5809,69.2034,69.3524,247748.0
2024-11-18 15:00:00,69.82,69.99,69.72,69.89,913002.0,69.3623,69.5312,69.263,69.4319,913002.0
2024-11-19 09:30:00,69.17,69.72,69.11,69.61,204916.0,68.7166,69.263,68.657,69.1537,204916.0
2024-11-19 10:00:00,69.61,70.37,69.44,70.35,337938.0,69.1537,69.9087,68.9848,69.8888,337938.0
2024-11-19 11:00:00,70.35,70.63,70.27,70.59,267371.0,69.8888,70.167,69.8094,70.1273,267371.0
2024-11-19 12:00:00,70.58,70.72,70.38,70.64,311193.0,70.1173,70.2564,69.9186,70.1769,311193.0
2024-11-19 13:00:00,70.65,71.05,70.59,71.01,237707.0,70.1869,70.5843,70.1273,70.5445,237707.0
2024-11-19 14:00:00,71.02,71.07,70.73,70.91,347546.0,70.5545,70.6041,70.2664,70.4452,347546.0
2024-11-19 15:00:00,70.9,71.08,70.8,70.98,814948.0,70.4352,70.6141,70.3359,70.5147,814948.0
2024-11-20 09:30:00,71.4,71.43,70.58,70.59,270661.0,70.932,70.9618,70.1173,70.1273,270661.0
2024-11-20 10:00:00,70.59,70.7,70.05,70.51,315477.0,70.1273,70.2365,69.5908,70.0478,315477.0
2024-11-20 11:00:00,70.5,70.51,70.0,70.49,349467.0,70.0379,70.0478,69.5411,70.0279,349467.0
2024-11-20 12:00:00,70.48,70.55,70.25,70.39,134841.0,70.018,70.0875,69.7895,69.9286,134841.0
2024-11-20 13:00:00,70.38,70.7,70.34,70.65,184281.0,69.9186,70.2365,69.8789,70.1869,184281.0
2024-11-20 14:00:00,70.65,70.86,70.56,70.77,237603.0,70.1869,70.3955,70.0975,70.3061,237603.0
2024-11-20 15:00:00,70.76,71.12,70.72,70.9,754514.0,70.2962,70.6538,70.2564,70.4352,754514.0
2024-11-21 09:30:00,72.17,73.14,72.0,73.0,749567.0,71.6969,72.6606,71.528,72.5215,749567.0
2024-11-21 10:00:00,73.0,73.56,72.57,73.45,753458.0,72.5215,73.0778,72.0943,72.9685,753458.0
2024-11-21 11:00:00,73.45,73.84,73.45,73.62,537525.0,72.9685,73.356,72.9685,73.1374,537525.0
2024-11-21 12:00:00,73.59,73.91,73.52,73.64,448407.0,73.1076,73.4255,73.0381,73.1573,448407.0
2024-11-21 13:00:00,73.64,73.72,73.42,73.44,256677.0,73.1573,73.2368,72.9387,72.9586,256677.0
2024-11-21 14:00:00,73.44,73.5,73.28,73.38,223649.0,72.9586,73.0182,72.7996,72.899,223649.0
2024-11-21 15:00:00,73.37,73.52,73.09,73.25,628705.0,72.889,73.0381,72.6109,72.7698,628705.0
2024-11-22 09:30:00,73.64,73.97,73.4,73.65,246433.0,73.1573,73.4851,72.9189,73.1672,246433.0
2024-11-22 10:00:00,73.66,74.03,73.42,74.01,297572.0,73.1771,73.5447,72.9387,73.5249,297572.0
2024-11-22 11:00:00,74.01,74.02,73.48,73.85,258309.0,73.5249,73.5348,72.9983,73.3659,258309.0
2024-11-22 12:00:00,73.86,74.05,73.78,73.79,273421.0,73.3758,73.5646,73.2964,73.3063,273421.0
2024-11-22 13:00:00,73.81,74.0,73.7,73.87,195047.0,73.3262,73.5149,73.2169,73.3858,195047.0
2024-11-22 14:00:00,73.88,74.13,73.75,74.12,352503.0,73.3957,73.6441,73.2666,73.6341,352503.0
2024-11-22 15:00:00,74.12,74.4,73.94,74.25,932053.0,73.6341,73.9123,73.4553,73.7633,932053.0
2024-11-25 09:30:00,74.71,74.93,74.34,74.55,270187.0,74.2203,74.4388,73.8527,74.0613,270187.0
2024-11-25 10:00:00,74.57,74.57,73.7,73.9,322748.0,74.0812,74.0812,73.2169,73.4156,322748.0
2024-11-25 11:00:00,73.9,74.11,73.7,73.84,291355.0,73.4156,73.6242,73.2169,73.356,291355.0
2024-11-25 12:00:00,73.85,73.94,73.45,73.63,344244.0,73.3659,73.4553,72.9685,73.1473,344244.0
2024-11-25 13:00:00,73.63,73.87,73.61,73.7,283745.0,73.1473,73.3858,73.1275,73.2169,283745.0
2024-11-25 14:00:00,73.7,73.7,73.31,73.48,323653.0,73.2169,73.2169,72.8294,72.9983,323653.0
2024-11-25 15:00:00,73.47,74.09,73.18,73.31,1538191.0,72.9884,73.6043,72.7003,72.8294,1538191.0
2024-11-26 09:30:00,73.59,73.8,73.0,73.49,356432.0,73.1076,73.3162,72.5215,73.0083,356432.0
2024-11-26 10:00:00,73.51,73.59,72.91,73.27,362188.0,73.0281,73.1076,72.4321,72.7897,362188.0
2024-11-26 11:00:00,73.28,73.65,73.27,73.59,190714.0,72.7996,73.1672,72.7897,73.1076,190714.0
2024-11-26 12:00:00,73.59,73.59,73.12,73.18,283411.0,73.1076,73.1076,72.6407,72.7003,283411.0
2024-11-26 13:00:00,73.19,73.27,73.04,73.21,222436.0,72.7102,72.7897,72.5612,72.7301,222436.0
2024-11-26 14:00:00,73.2,73.39,73.06,73.38,360001.0,72.7202,72.9089,72.5811,72.899,360001.0
2024-11-26 15:00:00,73.37,73.55,73.23,73.28,609573.0,72.889,73.0679,72.75,72.7996,609573.0
2024-11-27 09:30:00,73.08,73.55,72.66,72.86,427346.0,72.6009,73.0679,72.1837,72.3824,427346.0
2024-11-27 10:00:00,72.87,72.96,72.21,72.48,354186.0,72.3923,72.4817,71.7367,72.0049,354186.0
2024-11-27 11:00:00,72.45,72.77,72.37,72.42,393153.0,71.9751,72.293,71.8956,71.9453,393153.0
2024-11-27 12:00:00,72.44,72.56,72.28,72.5,175639.0,71.9651,72.0844,71.8062,72.0248,175639.0
2024-11-27 13:00:00,72.49,72.57,72.35,72.56,201349.0,72.0148,72.0943,71.8757,72.0844,201349.0
2024-11-27 14:00:00,72.56,72.63,72.37,72.41,206805.0,72.0844,72.1539,71.8956,71.9353,206805.0
2024-11-27 15:00:00,72.41,72.76,72.35,72.73,800525.0,71.9353,72.283,71.8757,72.2532,800525.0
2024-11-29 09:30:00,73.07,73.39,72.67,73.14,306929.0,72.591,72.9089,72.1936,72.6606,306929.0
2024-11-29 10:00:00,73.14,73.32,72.77,72.81,433889.0,72.6606,72.8394,72.293,72.3327,433889.0
2024-11-29 11:00:00,72.82,72.94,72.69,72.88,390476.0,72.3427,72.4619,72.2135,72.4023,390476.0
2024-11-29 12:00:00,72.89,73.0,72.67,72.71,632554.0,72.4122,72.5215,72.1936,72.2334,632554.0
2024-12-02 09:30:00,72.93,73.56,72.31,73.37,456875.0,72.4519,73.0778,71.836,72.889,456875.0
2024-12-02 10:00:00,73.42,73.95,73.36,73.63,546194.0,72.9387,73.4652,72.8791,73.1473,546194.0
2024-12-02 11:00:00,73.64,73.89,73.58,73.59,281363.0,73.1573,73.4056,73.0977,73.1076,281363.0
2024-12-02 12:00:00,73.59,73.75,73.4,73.55,319389.0,73.1076,73.2666,72.9189,73.0679,319389.0
2024-12-02 13:00:00,73.56,73.68,73.43,73.58,178512.0,73.0778,73.197,72.9487,73.0977,178512.0
2024-12-02 14:00:00,73.58,73.64,73.44,73.47,249987.0,73.0977,73.1573,72.9586,72.9884,249987.0
2024-12-02 15:00:00,73.45,73.51,73.02,73.08,662191.0,72.9685,73.0281,72.5413,72.6009,662191.0
2024-12-03 09:30:00,72.9,72.95,72.41,72.81,221535.0,72.4221,72.4718,71.9353,72.3327,221535.0
2024-12-03 10:00:00,72.8,72.81,72.32,72.41,302813.0,72.3228,72.3327,71.8459,71.9353,302813.0
2024-12-03 11:00:00,72.41,72.54,72.26,72.51,225095.0,71.9353,72.0645,71.7863,72.0347,225095.0
2024-12-03 12:00:00,72.51,72.76,72.48,72.75,154976.0,72.0347,72.283,72.0049,72.2731,154976.0
2024-12-03 13:00:00,72.76,72.86,72.67,72.76,176505.0,72.283,72.3824,72.1936,72.283,176505.0
2024-12-03 14:00:00,72.76,72.92,72.69,72.86,175634.0,72.283,72.442,72.2135,72.3824,175634.0
2024-12-03 15:00:00,72.86,73.2,72.85,73.15,649043.0,72.3824,72.7202,72.3725,72.6705,649043.0
2024-12-04 09:30:00,73.59,73.86,73.37,73.76,200114.0,73.1076,73.3758,72.889,73.2765,200114.0
2024-12-04 10:00:00,73.74,74.2,73.67,74.09,336174.0,73.2566,73.7136,73.1871,73.6043,336174.0
2024-12-04 11:00:00,74.11,74.13,73.81,74.06,324408.0,73.6242,73.6441,73.3262,73.5745,324408.0
2024-12-04 12:00:00,74.07,74.39,74.06,74.2,159684.0,73.5845,73.9024,73.5745,73.7136,159684.0
2024-12-04 13:00:00,74.2,74.39,74.04,74.29,211660.0,73.7136,73.9024,73.5547,73.803,211660.0
2024-12-04 14:00:00,74.28,74.5,74.25,74.35,267255.0,73.7931,74.0116,73.7633,73.8626,267255.0
2024-12-04 15:00:00,74.34,74.59,74.27,74.39,533670.0,73.8527,74.1011,73.7831,73.9024,533670.0
2024-12-05 09:30:00,74.15,74.38,73.84,74.25,310740.0,73.6639,73.8924,73.356,73.7633,310740.0
2024-12-05 10:00:00,74.24,74.53,74.13,74.33,325850.0,73.7533,74.0414,73.6441,73.8428,325850.0
2024-12-05 11:00:00,74.31,74.54,74.22,74.52,2262562.0,73.8229,74.0514,73.7335,74.0315,2262562.0
2024-12-05 12:00:00,74.52,74.6,74.45,74.6,247128.0,74.0315,74.111,73.962,74.111,247128.0
2024-12-05 13:00:00,74.59,74.63,74.35,74.49,219853.0,74.1011,74.1408,73.8626,74.0017,219853.0
2024-12-05 14:00:00,74.49,74.53,74.34,74.4,247111.0,74.0017,74.0414,73.8527,73.9123,247111.0
2024-12-05 15:00:00,74.39,74.51,74.24,74.4,914330.0,73.9024,74.0216,73.7533,73.9123,914330.0
2024-12-06 09:30:00,74.4,74.6,74.13,74.25,563002.0,73.9123,74.111,73.6441,73.7633,563002.0
2024-12-06 10:00:00,74.25,74.83,74.12,74.37,618502.0,73.7633,74.3395,73.6341,73.8825,618502.0
2024-12-06 11:00:00,74.36,74.46,74.13,74.44,249134.0,73.8726,73.9719,73.6441,73.952,249134.0
2024-12-06 12:00:00,74.44,74.44,73.92,74.05,230921.0,73.952,73.952,73.4354,73.5646,230921.0
2024-12-06 13:00:00,74.05,74.33,74.05,74.23,225337.0,73.5646,73.8428,73.5646,73.7434,225337.0
2024-12-06 14:00:00,74.24,74.25,73.96,74.09,199195.0,73.7533,73.7633,73.4752,73.6043,199195.0
2024-12-06 15:00:00,74.09,74.33,73.94,74.2,596119.0,73.6043,73.8428,73.4553,73.7136,596119.0
2024-12-09 09:30:00,74.22,74.43,73.75,74.11,585429.0,73.7335,73.9421,73.2666,73.6242,585429.0
2024-12-09 10:00:00,74.11,74.14,73.64,73.73,635672.0,73.6242,73.654,73.1573,73.2467,635672.0
2024-12-09 11:00:00,73.73,73.93,73.45,73.85,382097.0,73.2467,73.4454,72.9685,73.3659,382097.0
2024-12-09 12:00:00,73.84,73.87,73.67,73.77,279366.0,73.356,73.3858,73.1871,73.2864,279366.0
2024-12-09 13:00:00,73.77,74.01,73.74,73.91,242692.0,73.2864,73.5249,73.2566,73.4255,242692.0
2024-12-09 14:00:00,73.9,73.94,73.59,73.64,236142.0,73.4156,73.4553,73.1076,73.1573,236142.0
2024-12-09 15:00:00,73.65,73.85,73.43,73.68,2008236.0,73.1672,73.3659,72.9487,73.197,2008236.0
2024-12-10 09:30:00,73.5,73.62,72.83,73.28,245978.0,73.0182,73.1374,72.3526,72.7996,245978.0
2024-12-10 10:00:00,73.32,73.59,73.15,73.5,219383.0,72.8394,73.1076,72.6705,73.0182,219383.0
2024-12-10 11:00:00,73.51,73.51,73.2,73.38,219324.0,73.0281,73.0281,72.7202,72.899,219324.0
2024-12-10 12:00:00,73.38,73.52,73.24,73.27,187135.0,72.899,73.0381,72.7599,72.7897,187135.0
2024-12-10 13:00:00,73.27,73.27,72.88,72.91,337788.0,72.7897,72.7897,72.4023,72.4321,337788.0
2024-12-10 14:00:00,72.91,72.97,72.77,72.78,316619.0,72.4321,72.4917,72.293,72.3029,316619.0
2024-12-10 15:00:00,72.78,72.8,72.37,72.64,825414.0,72.3029,72.3228,71.8956,72.1638,825414.0
2024-12-11 09:30:00,73.33,73.45,72.84,73.1,179329.0,72.8493,72.9685,72.3625,72.6208,179329.0
2024-12-11 10:00:00,73.12,73.14,72.76,72.94,229286.0,72.6407,72.6606,72.283,72.4619,229286.0
2024-12-11 11:00:00,72.94,73.26,72.94,73.22,121581.0,72.4619,72.7798,72.4619,72.74,121581.0
2024-12-11 12:00:00,73.21,73.36,73.14,73.31,109833.0,72.7301,72.8791,72.6606,72.8294,109833.0
2024-12-11 13:00:00,73.32,73.73,73.32,73.66,219124.0,72.8394,73.2467,72.8394,73.1771,219124.0
2024-12-11 14:00:00,73.67,73.78,73.61,73.66,174579.0,73.1871,73.2964,73.1275,73.1771,174579.0
2024-12-11 15:00:00,73.66,73.68,73.38,73.53,609445.0,73.1771,73.197,72.899,73.048,609445.0
2024-12-12 09:30:00,73.09,73.58,73.09,73.51,133983.0,72.6109,73.0977,72.6109,73.0281,133983.0
2024-12-12 10:00:00,73.51,73.64,73.27,73.42,189411.0,73.0281,73.1573,72.7897,72.9387,189411.0
2024-12-12 11:00:00,73.42,73.65,73.33,73.33,134202.0,72.9387,73.1672,72.8493,72.8493,134202.0
2024-12-12 12:00:00,73.33,73.77,73.33,73.73,163627.0,72.8493,73.2864,72.8493,73.2467,163627.0
2024-12-12 13:00:00,73.73,73.93,73.57,73.57,215124.0,73.2467,73.4454,73.0877,73.0877,215124.0
2024-12-12 14:00:00,73.57,73.6,73.43,73.56,158502.0,73.0877,73.1175,72.9487,73.0778,158502.0
2024-12-12 15:00:00,73.56,73.66,73.44,73.62,528853.0,73.0778,73.1771,72.9586,73.1374,528853.0
2024-12-13 09:30:00,73.83,74.78,73.54,74.36,471149.0,73.346,74.2898,73.0579,73.8726,471149.0
2024-12-13 10:00:00,74.32,74.4,73.21,73.21,564287.0,73.8328,73.9123,72.7301,72.7301,564287.0
2024-12-13 11:00:00,73.22,73.74,73.08,73.62,308518.0,72.74,73.2566,72.6009,73.1374,308518.0
2024-12-13 12:00:00,73.61,73.74,73.49,73.5,190302.0,73.1275,73.2566,73.0083,73.0182,190302.0
2024-12-13 13:00:00,73.5,73.7,73.49,73.65,109956.0,73.0182,73.2169,73.0083,73.1672,109956.0
2024-12-13 14:00:00,73.65,73.81,73.59,73.79,197253.0,73.1672,73.3262,73.1076,73.3063,197253.0
2024-12-13 15:00:00,73.8,73.87,73.6,73.6,1110055.0,73.3162,73.3858,73.1175,73.1175,1110055.0
2024-12-16 09:30:00,73.91,75.67,73.84,75.41,1064014.0,73.4255,75.174,73.356,74.9157,1064014.0
2024-12-16 10:00:00,75.44,75.5,74.54,74.87,945946.0,74.9455,75.0051,74.0514,74.3792,945946.0
2024-12-16 11:00:00,74.87,75.07,74.77,75.0,478948.0,74.3792,74.5779,74.2799,74.5084,478948.0
2024-12-16 12:00:00,75.0,75.49,74.87,75.27,662473.0,74.5084,74.9952,74.3792,74.7766,662473.0
2024-12-16 13:00:00,75.28,75.55,75.11,75.55,346296.0,74.7865,75.0548,74.6176,75.0548,346296.0
2024-12-16 14:00:00,75.54,75.78,75.48,75.55,413807.0,75.0448,75.2832,74.9852,75.0548,413807.0
2024-12-16 15:00:00,75.55,75.73,75.37,75.38,1323422.0,75.0548,75.2336,74.8759,74.8859,1323422.0
2024-12-17 09:30:00,75.03,75.45,74.85,75.31,541788.0,74.7038,75.122,74.5246,74.9826,541788.0
2024-12-17 10:00:00,75.31,75.32,74.25,74.53,860016.0,74.9826,74.9925,73.9272,74.206,860016.0
2024-12-17 11:00:00,74.54,74.78,74.34,74.78,616391.0,74.2159,74.4549,74.0168,74.4549,616391.0
2024-12-17 12:00:00,74.78,74.8,74.53,74.69,305542.0,74.4549,74.4748,74.206,74.3653,305542.0
2024-12-17 13:00:00,74.7,74.78,74.58,74.66,350994.0,74.3752,74.4549,74.2557,74.3354,350994.0
2024-12-17 14:00:00,74.67,74.7,74.45,74.51,425987.0,74.3453,74.3752,74.1263,74.186,425987.0
2024-12-17 15:00:00,74.51,74.65,74.17,74.26,1151964.0,74.186,74.3254,73.8475,73.9371,1151964.0
2024-12-18 09:30:00,74.5,74.75,73.11,73.28,617078.0,74.1761,74.425,72.7921,72.9614,617078.0
2024-12-18 10:00:00,73.29,73.98,73.15,73.83,403901.0,72.9713,73.6583,72.832,73.509,403901.0
2024-12-18 11:00:00,73.83,74.02,73.5,73.55,266230.0,73.509,73.6982,73.1804,73.2302,266230.0
2024-12-18 12:00:00,73.55,73.71,73.43,73.66,196073.0,73.2302,73.3895,73.1107,73.3397,196073.0
2024-12-18 13:00:00,73.65,73.67,73.48,73.61,202740.0,73.3298,73.3497,73.1605,73.29,202740.0
2024-12-18 14:00:00,73.61,73.61,71.63,71.78,887480.0,73.29,73.29,71.3186,71.4679,887480.0
2024-12-18 15:00:00,71.78,71.82,69.84,70.08,1871081.0,71.4679,71.5077,69.5363,69.7753,1871081.0
2024-12-19 09:30:00,70.98,71.83,70.51,70.59,405451.0,70.6714,71.5177,70.2034,70.2831,405451.0
2024-12-19 10:00:00,70.6,70.75,69.7,70.25,838896.0,70.293,70.4424,69.397,69.9446,838896.0
2024-12-19 11:00:00,70.23,70.56,69.83,70.24,398642.0,69.9247,70.2532,69.5264,69.9346,398642.0
2024-12-19 12:00:00,70.24,70.36,69.8,70.03,268827.0,69.9346,70.0541,69.4965,69.7255,268827.0
2024-12-19 13:00:00,70.03,70.7,69.85,70.69,230733.0,69.7255,70.3926,69.5463,70.3827,230733.0
2024-12-19 14:00:00,70.7,70.71,70.24,70.26,375049.0,70.3926,70.4026,69.9346,69.9545,375049.0
2024-12-19 15:00:00,70.27,70.48,69.93,70.01,835128.0,69.9645,70.1736,69.626,69.7056,835128.0
2024-12-20 09:30:00,69.31,69.81,68.95,69.38,1139984.0,69.0087,69.5065,68.6502,69.0783,1139984.0
2024-12-20 10:00:00,69.49,70.5,69.37,70.23,613130.0,69.1879,70.1935,69.0684,69.9247,613130.0
2024-12-20 11:00:00,70.23,70.99,70.21,70.88,280070.0,69.9247,70.6813,69.9047,70.5718,280070.0
2024-12-20 12:00:00,70.85,71.18,70.75,71.05,546158.0,70.542,70.8705,70.4424,70.7411,546158.0
2024-12-20 13:00:00,71.05,71.14,70.59,70.76,195604.0,70.7411,70.8307,70.2831,70.4523,195604.0
2024-12-20 14:00:00,70.75,70.93,70.66,70.86,362577.0,70.4424,70.6216,70.3528,70.5519,362577.0
2024-12-20 15:00:00,70.86,70.99,70.53,70.59,867381.0,70.5519,70.6813,70.2233,70.2831,867381.0
2024-12-23 09:30:00,70.79,70.93,70.33,70.46,152787.0,70.4822,70.6216,70.0242,70.1537,152787.0
2024-12-23 10:00:00,70.45,70.61,70.11,70.17,203038.0,70.1437,70.303,69.8052,69.8649,203038.0
2024-12-23 11:00:00,70.21,70.55,70.19,70.52,133545.0,69.9047,70.2433,69.8848,70.2134,133545.0
2024-12-23 12:00:00,70.52,70.75,70.46,70.63,166642.0,70.2134,70.4424,70.1537,70.3229,166642.0
2024-12-23 13:00:00,70.61,71.0,70.61,70.96,133677.0,70.303,70.6913,70.303,70.6515,133677.0
2024-12-23 14:00:00,70.93,71.0,70.74,70.81,121317.0,70.6216,70.6913,70.4324,70.5021,121317.0
2024-12-23 15:00:00,70.8,71.2,70.75,70.99,513682.0,70.4922,70.8904,70.4424,70.6813,513682.0
2024-12-24 09:30:00,71.01,71.49,70.81,71.28,143456.0,70.7013,71.1792,70.5021,70.9701,143456.0
2024-12-24 10:00:00,71.31,71.64,71.29,71.53,201060.0,71.0,71.3285,70.98,71.219,201060.0
2024-12-24 11:00:00,71.53,71.58,71.39,71.41,203740.0,71.219,71.2688,71.0796,71.0995,203740.0
2024-12-24 12:00:00,71.4,71.72,71.38,71.64,404179.0,71.0896,71.4082,71.0697,71.3285,404179.0
2024-12-26 09:30:00,71.25,71.47,71.08,71.47,128104.0,70.9402,71.1593,70.771,71.1593,128104.0
2024-12-26 10:00:00,71.42,71.67,71.3,71.64,240101.0,71.1095,71.3584,70.99,71.3285,240101.0
2024-12-26 11:00:00,71.62,71.75,71.49,71.73,162602.0,71.3086,71.438,71.1792,71.4181,162602.0
2024-12-26 12:00:00,71.72,71.77,71.41,71.51,127435.0,71.4082,71.458,71.0995,71.1991,127435.0
2024-12-26 13:00:00,71.51,71.68,71.5,71.58,133482.0,71.1991,71.3683,71.1891,71.2688,133482.0
2024-12-26 14:00:00,71.59,71.68,71.51,71.65,318785.0,71.2787,71.3683,71.1991,71.3385,318785.0
2024-12-26 15:00:00,71.64,71.8,71.52,71.58,447953.0,71.3285,71.4878,71.209,71.2688,447953.0
2024-12-27 09:30:00,71.0,71.43,70.82,71.05,245787.0,70.6913,71.1194,70.5121,70.7411,245787.0
2024-12-27 10:00:00,71.05,71.15,70.56,70.96,653812.0,70.7411,70.8407,70.2532,70.6515,653812.0
2024-12-27 11:00:00,70.94,70.94,70.36,70.4,121519.0,70.6316,70.6316,70.0541,70.0939,121519.0
2024-12-27 12:00:00,70.39,70.53,70.27,70.47,111911.0,70.084,70.2233,69.9645,70.1636,111911.0
2024-12-27 13:00:00,70.46,70.77,70.41,70.73,98845.0,70.1537,70.4623,70.1039,70.4225,98845.0
2024-12-27 14:00:00,70.72,70.96,70.68,70.9,154726.0,70.4125,70.6515,70.3727,70.5917,154726.0
2024-12-27 15:00:00,70.9,70.91,70.61,70.75,541421.0,70.5917,70.6017,70.303,70.4424,541421.0
2024-12-30 09:30:00,69.63,69.77,69.16,69.19,206648.0,69.3273,69.4667,68.8593,68.8892,206648.0
2024-12-30 10:00:00,69.19,69.72,69.13,69.66,701640.0,68.8892,69.4169,68.8294,69.3571,701640.0
2024-12-30 11:00:00,69.66,69.93,69.55,69.86,215219.0,69.3571,69.626,69.2476,69.5563,215219.0
2024-12-30 12:00:00,69.87,70.05,69.79,70.0,246922.0,69.5662,69.7454,69.4866,69.6957,246922.0
2024-12-30 13:00:00,69.99,70.09,69.84,69.98,188685.0,69.6857,69.7853,69.5363,69.6757,188685.0
2024-12-30 14:00:00,69.97,70.02,69.78,69.96,210877.0,69.6658,69.7156,69.4766,69.6558,210877.0
2024-12-30 15:00:00,69.96,69.99,69.48,69.51,825274.0,69.6558,69.6857,69.1779,69.2078,825274.0
2024-12-31 09:30:00,69.5,69.91,69.38,69.68,161074.0,69.1978,69.606,69.0783,69.377,161074.0
2024-12-31 10:00:00,69.7,69.91,69.51,69.61,200523.0,69.397,69.606,69.2078,69.3073,200523.0
2024-12-31 11:00:00,69.62,69.64,69.33,69.38,229909.0,69.3173,69.3372,69.0286,69.0783,229909.0
2024-12-31 12:00:00,69.37,69.44,69.03,69.39,167162.0,69.0684,69.1381,68.7299,69.0883,167162.0
2024-12-31 13:00:00,69.38,69.41,69.02,69.13,131034.0,69.0783,69.1082,68.7199,68.8294,131034.0
2024-12-31 14:00:00,69.12,69.3,69.01,69.29,153837.0,68.8195,68.9987,68.71,68.9887,153837.0
2024-12-31 15:00:00,69.29,69.61,69.16,69.47,827633.0,68.9887,69.3073,68.8593,69.168,827633.0
2025-01-02 09:30:00,70.15,70.35,69.7,70.25,222368.0,69.845,70.0441,69.397,69.9446,222368.0
2025-01-02 10:00:00,70.22,70.45,69.74,69.84,333925.0,69.9147,70.1437,69.4368,69.5363,333925.0
2025-01-02 11:00:00,69.87,70.03,69.53,69.91,261569.0,69.5662,69.7255,69.2277,69.606,261569.0
2025-01-02 12:00:00,69.94,69.96,68.97,69.23,218686.0,69.6359,69.6558,68.6701,68.929,218686.0
2025-01-02 13:00:00,69.17,69.17,68.67,68.87,248076.0,68.8693,68.8693,68.3714,68.5706,248076.0
2025-01-02 14:00:00,68.87,69.06,68.7,68.71,366399.0,68.5706,68.7597,68.4013,68.4113,366399.0
2025-01-02 15:00:00,68.73,69.09,68.73,69.02,894495.0,68.4312,68.7896,68.4312,68.7199,894495.0
2025-01-03 09:30:00,69.45,69.85,69.34,69.62,178332.0,69.148,69.5463,69.0385,69.3173,178332.0
2025-01-03 10:00:00,69.58,69.83,69.23,69.82,468046.0,69.2775,69.5264,68.929,69.5164,468046.0
2025-01-03 11:00:00,69.81,70.09,69.7,70.01,236549.0,69.5065,69.7853,69.397,69.7056,236549.0
2025-01-03 12:00:00,70.03,70.09,69.84,69.97,242976.0,69.7255,69.7853,69.5363,69.6658,242976.0
2025-01-03 13:00:00,69.97,70.1,69.91,69.98,264348.0,69.6658,69.7952,69.606,69.6757,264348.0
2025-01-03 14:00:00,69.97,70.27,69.94,70.14,320783.0,69.6658,69.9645,69.6359,69.835,320783.0
2025-01-03 15:00:00,70.13,70.26,70.0,70.1,958109.0,69.8251,69.9545,69.6957,69.7952,958109.0
2025-01-06 09:30:00,71.12,72.2,71.03,72.15,588744.0,70.8108,71.8861,70.7212,71.8363,588744.0
2025-01-06 10:00:00,72.13,72.3,71.59,71.63,435460.0,71.8164,71.9857,71.2787,71.3186,435460.0
2025-01-06 11:00:00,71.65,71.76,71.34,71.72,246918.0,71.3385,71.448,71.0298,71.4082,246918.0
2025-01-06 12:00:00,71.72,71.88,71.53,71.7,276914.0,71.4082,71.5675,71.219,71.3883,276914.0
2025-01-06 13:00:00,71.67,71.68,71.45,71.49,203895.0,71.3584,71.3683,71.1393,71.1792,203895.0
2025-01-06 14:00:00,71.45,71.46,71.15,71.18,327921.0,71.1393,71.1493,70.8407,70.8705,327921.0
2025-01-06 15:00:00,71.15,71.28,71.03,71.16,516461.0,70.8407,70.9701,70.7212,70.8506,516461.0
2025-01-07 09:30:00,72.0,72.0,71.45,71.56,367891.0,71.687,71.687,71.1393,71.2489,367891.0
2025-01-07 10:00:00,71.51,71.72,70.85,71.7,859930.0,71.1991,71.4082,70.542,71.3883,859930.0
2025-01-07 11:00:00,71.69,71.82,71.08,71.14,178574.0,71.3783,71.5077,70.771,70.8307,178574.0
2025-01-07 12:00:00,71.14,71.38,71.12,71.36,148163.0,70.8307,71.0697,70.8108,71.0497,148163.0
2025-01-07 13:00:00,71.35,71.58,71.28,71.32,97306.0,71.0398,71.2688,70.9701,71.0099,97306.0
2025-01-07 14:00:00,71.3,71.66,71.29,71.58,498134.0,70.99,71.3484,70.98,71.2688,498134.0
2025-01-07 15:00:00,71.58,71.58,71.26,71.47,979425.0,71.2688,71.2688,70.9502,71.1593,979425.0
2025-01-08 09:30:00,70.78,71.35,70.67,70.96,540045.0,70.4723,71.0398,70.3627,70.6515,540045.0
2025-01-08 10:00:00,70.96,71.16,70.64,71.11,463314.0,70.6515,70.8506,70.3329,70.8008,463314.0
2025-01-08 11:00:00,71.11,71.34,70.83,71.29,851642.0,70.8008,71.0298,70.522,70.98,851642.0
2025-01-08 12:00:00,71.29,71.73,70.93,71.64,1195330.0,70.98,71.4181,70.6216,71.3285,1195330.0
2025-01-08 13:00:00,71.63,72.39,71.61,71.89,318862.0,71.3186,72.0753,71.2987,71.5774,318862.0
2025-01-08 14:00:00,71.9,72.12,71.7,71.86,196523.0,71.5874,71.8064,71.3883,71.5476,196523.0
2025-01-08 15:00:00,71.87,71.91,71.64,71.8,753669.0,71.5575,71.5973,71.3285,71.4878,753669.0
2025-01-10 09:30:00,70.87,71.0,70.16,70.77,370703.0,70.5619,70.6913,69.855,70.4623,370703.0
2025-01-10 10:00:00,70.68,70.92,69.84,70.31,444005.0,70.3727,70.6117,69.5363,70.0043,444005.0
2025-01-10 11:00:00,70.31,70.42,70.02,70.08,202015.0,70.0043,70.1138,69.7156,69.7753,202015.0
2025-01-10 12:00:00,70.08,70.15,69.77,70.09,228100.0,69.7753,69.845,69.4667,69.7853,228100.0
2025-01-10 13:00:00,70.08,70.67,69.95,70.62,300462.0,69.7753,70.3627,69.6459,70.313,300462.0
2025-01-10 14:00:00,70.62,70.62,70.25,70.52,236589.0,70.313,70.313,69.9446,70.2134,236589.0
2025-01-10 15:00:00,70.5,70.61,70.13,70.22,437495.0,70.1935,70.303,69.8251,69.9147,437495.0
2025-01-13 09:30:00,68.7,68.7,67.5,68.33,839947.0,68.4013,68.4013,67.2065,68.0329,839947.0
2025-01-13 10:00:00,68.33,68.53,67.72,67.94,839688.0,68.0329,68.232,67.4256,67.6446,839688.0
2025-01-13 11:00:00,67.93,68.07,67.46,67.5,720892.0,67.6347,67.774,67.1667,67.2065,720892.0
2025-01-13 12:00:00,67.5,67.91,67.39,67.89,438249.0,67.2065,67.6147,67.097,67.5948,438249.0
2025-01-13 13:00:00,67.89,68.25,67.81,68.01,287065.0,67.5948,67.9533,67.5152,67.7143,287065.0
2025-01-13 14:00:00,68.0,68.44,67.99,68.4,248990.0,67.7043,68.1424,67.6944,68.1026,248990.0
2025-01-13 15:00:00,68.39,68.43,68.17,68.33,753316.0,68.0927,68.1325,67.8736,68.0329,753316.0
2025-01-14 09:30:00,68.92,69.69,68.69,69.27,297262.0,68.6203,69.387,68.3913,68.9688,297262.0
2025-01-14 10:00:00,69.26,70.1,69.21,69.82,322505.0,68.9589,69.7952,68.9091,69.5164,322505.0
2025-01-14 11:00:00,69.82,69.82,69.15,69.15,338455.0,69.5164,69.5164,68.8493,68.8493,338455.0
2025-01-14 12:00:00,69.15,69.56,69.1,69.56,363061.0,68.8493,69.2576,68.7996,69.2576,363061.0
2025-01-14 13:00:00,69.55,70.2,69.54,70.2,459151.0,69.2476,69.8948,69.2377,69.8948,459151.0
2025-01-14 14:00:00,70.2,70.42,69.98,70.05,663708.0,69.8948,70.1138,69.6757,69.7454,663708.0
2025-01-14 15:00:00,70.05,70.29,69.78,70.25,1369172.0,69.7454,69.9844,69.4766,69.9446,1369172.0
2025-01-15 09:30:00,71.86,72.35,71.51,71.9,493397.0,71.5476,72.0354,71.1991,71.5874,493397.0
2025-01-15 10:00:00,71.91,71.98,71.04,71.25,520233.0,71.5973,71.667,70.7311,70.9402,520233.0
2025-01-15 11:00:00,71.25,71.38,70.78,70.91,202341.0,70.9402,71.0697,70.4723,70.6017,202341.0
2025-01-15 12:00:00,70.91,71.3,70.91,71.23,308231.0,70.6017,70.99,70.6017,70.9203,308231.0
2025-01-15 13:00:00,71.24,71.38,71.17,71.23,198104.0,70.9303,71.0697,70.8606,70.9203,198104.0
2025-01-15 14:00:00,71.23,71.39,70.99,71.03,444372.0,70.9203,71.0796,70.6813,70.7212,444372.0
2025-01-15 15:00:00,71.03,71.31,70.91,70.95,776383.0,70.7212,71.0,70.6017,70.6415,776383.0
2025-01-16 09:30:00,71.46,71.53,69.68,69.7,625537.0,71.1493,71.219,69.377,69.397,625537.0
2025-01-16 10:00:00,69.72,70.8,69.36,70.78,672056.0,69.4169,70.4922,69.0584,70.4723,672056.0
2025-01-16 11:00:00,70.78,70.92,70.45,70.72,339344.0,70.4723,70.6117,70.1437,70.4125,339344.0
2025-01-16 12:00:00,70.71,70.73,70.25,70.3,379067.0,70.4026,70.4225,69.9446,69.9943,379067.0
2025-01-16 13:00:00,70.31,70.56,69.96,70.07,300384.0,70.0043,70.2532,69.6558,69.7653,300384.0
2025-01-16 14:00:00,70.05,70.21,69.97,70.08,294695.0,69.7454,69.9047,69.6658,69.7753,294695.0
2025-01-16 15:00:00,70.08,70.2,69.8,69.86,875755.0,69.7753,69.8948,69.4965,69.5563,875755.0
2025-01-17 09:30:00,69.35,69.93,68.48,69.36,1804544.0,69.0485,69.626,68.1823,69.0584,1804544.0
2025-01-17 10:00:00,69.37,69.98,69.32,69.78,684205.0,69.0684,69.6757,69.0186,69.4766,684205.0
2025-01-17 11:00:00,69.78,69.79,69.32,69.39,553390.0,69.4766,69.4866,69.0186,69.0883,553390.0
2025-01-17 12:00:00,69.41,69.75,69.24,69.66,445300.0,69.1082,69.4467,68.939,69.3571,445300.0
2025-01-17 13:00:00,69.65,69.76,69.32,69.34,369212.0,69.3472,69.4567,69.0186,69.0385,369212.0
2025-01-17 14:00:00,69.34,69.62,69.32,69.48,524641.0,69.0385,69.3173,69.0186,69.1779,524641.0
2025-01-17 15:00:00,69.48,69.61,69.33,69.41,1127327.0,69.1779,69.3073,69.0286,69.1082,1127327.0
2025-01-21 09:30:00,70.7,71.07,70.2,70.93,1657949.0,70.3926,70.761,69.8948,70.6216,1657949.0
2025-01-21 10:00:00,70.92,71.75,70.8,71.72,839430.0,70.6117,71.438,70.4922,71.4082,839430.0
2025-01-21 11:00:00,71.72,72.5,71.45,72.08,764728.0,71.4082,72.1848,71.1393,71.7666,764728.0
2025-01-21 12:00:00,72.05,72.47,71.96,72.45,539319.0,71.7367,72.1549,71.6471,72.135,539319.0
2025-01-21 13:00:00,72.45,72.55,72.24,72.55,579668.0,72.135,72.2346,71.9259,72.2346,579668.0
2025-01-21 14:00:00,72.55,72.66,72.39,72.64,689881.0,72.2346,72.3441,72.0753,72.3242,689881.0
2025-01-21 15:00:00,72.63,72.83,72.47,72.72,1455162.0,72.3142,72.5133,72.1549,72.4038,1455162.0
2025-01-22 09:30:00,74.82,77.66,73.22,76.93,2489325.0,74.4947,77.3223,72.9017,76.5955,2489325.0
2025-01-22 10:00:00,76.91,78.0,76.52,77.73,1660158.0,76.5756,77.6609,76.1873,77.392,1660158.0
2025-01-22 11:00:00,77.75,77.92,77.19,77.21,1046948.0,77.412,77.5812,76.8544,76.8743,1046948.0
2025-01-22 12:00:00,77.23,77.43,76.88,77.29,506525.0,76.8942,77.0933,76.5457,76.954,506525.0
2025-01-22 13:00:00,77.29,78.0,77.04,77.88,546385.0,76.954,77.6609,76.705,77.5414,546385.0
2025-01-22 14:00:00,77.87,77.97,77.51,77.92,677657.0,77.5314,77.631,77.173,77.5812,677657.0
2025-01-22 15:00:00,77.9,78.25,77.76,77.85,1381678.0,77.5613,77.9098,77.4219,77.5115,1381678.0
2025-01-23 09:30:00,77.99,78.0,76.66,77.67,679581.0,77.6509,77.6609,76.3267,77.3323,679581.0
2025-01-23 10:00:00,77.67,78.51,77.67,78.37,1469281.0,77.3323,78.1687,77.3323,78.0293,1469281.0
2025-01-23 11:00:00,78.38,78.55,77.94,78.3,526413.0,78.0392,78.2085,77.6011,77.9596,526413.0
2025-01-23 12:00:00,78.31,78.6,78.22,78.45,433005.0,77.9695,78.2583,77.8799,78.1089,433005.0
2025-01-23 13:00:00,78.45,78.82,78.27,78.6,450630.0,78.1089,78.4773,77.9297,78.2583,450630.0
2025-01-23 14:00:00,78.59,78.64,78.3,78.44,384934.0,78.2483,78.2981,77.9596,78.099,384934.0
2025-01-23 15:00:00,78.43,78.61,78.1,78.54,1055257.0,78.089,78.2682,77.7604,78.1985,1055257.0
2025-01-24 09:30:00,79.0,79.39,77.99,78.37,485482.0,78.6565,79.0448,77.6509,78.0293,485482.0
2025-01-24 10:00:00,78.39,78.39,77.68,77.7,539296.0,78.0492,78.0492,77.3423,77.3622,539296.0
2025-01-24 11:00:00,77.7,78.0,77.55,77.86,285941.0,77.3622,77.6609,77.2128,77.5215,285941.0
2025-01-24 12:00:00,77.86,78.1,77.6,77.62,354308.0,77.5215,77.7604,77.2626,77.2825,354308.0
2025-01-24 13:00:00,77.64,77.75,77.2,77.23,235599.0,77.3024,77.412,76.8643,76.8942,235599.0
2025-01-24 14:00:00,77.23,77.38,77.04,77.12,483432.0,76.8942,77.0436,76.705,76.7847,483432.0
2025-01-24 15:00:00,77.12,77.21,76.92,77.18,1015592.0,76.7847,76.8743,76.5856,76.8444,1015592.0
2025-01-27 09:30:00,70.97,72.75,69.82,70.48,2402420.0,70.6614,72.4337,69.5164,70.1736,2402420.0
2025-01-27 10:00:00,70.48,70.72,68.81,68.99,1596273.0,70.1736,70.4125,68.5108,68.69,1596273.0
2025-01-27 11:00:00,68.99,69.51,67.54,68.16,1504688.0,68.69,69.2078,67.2463,67.8637,1504688.0
2025-01-27 12:00:00,68.17,68.44,67.25,67.3,1080272.0,67.8736,68.1424,66.9576,67.0074,1080272.0
2025-01-27 13:00:00,67.3,67.57,65.86,65.91,1391973.0,67.0074,67.2762,65.5737,65.6234,1391973.0
2025-01-27 14:00:00,65.9,66.33,65.67,66.25,2342458.0,65.6135,66.0416,65.3845,65.962,2342458.0
2025-01-27 15:00:00,66.25,68.17,65.98,67.51,4596900.0,65.962,67.8736,65.6931,67.2165,4596900.0
2025-01-28 09:30:00,68.87,68.93,66.37,67.41,1435096.0,68.5706,68.6303,66.0814,67.1169,1435096.0
2025-01-28 10:00:00,67.4,68.7,67.4,67.93,1281778.0,67.107,68.4013,67.107,67.6347,1281778.0
2025-01-28 11:00:00,67.93,68.26,67.45,67.59,1000058.0,67.6347,67.9632,67.1567,67.2961,1000058.0
2025-01-28 12:00:00,67.59,67.88,67.44,67.81,442145.0,67.2961,67.5849,67.1468,67.5152,442145.0
2025-01-28 13:00:00,67.82,68.43,67.79,68.16,519521.0,67.5251,68.1325,67.4953,67.8637,519521.0
2025-01-28 14:00:00,68.16,68.92,68.12,68.88,722011.0,67.8637,68.6203,67.8238,68.5805,722011.0
2025-01-28 15:00:00,68.88,68.93,68.53,68.58,1698314.0,68.5805,68.6303,68.232,68.2818,1698314.0
2025-01-29 09:30:00,69.09,69.84,69.0,69.69,877363.0,68.7896,69.5363,68.7,69.387,877363.0
2025-01-29 10:00:00,69.68,70.09,68.94,69.16,1122250.0,69.377,69.7853,68.6403,68.8593,1122250.0
2025-01-29 11:00:00,69.14,69.6,68.99,69.22,668308.0,68.8394,69.2974,68.69,68.919,668308.0
2025-01-29 12:00:00,69.23,69.58,69.11,69.4,712199.0,68.929,69.2775,68.8095,69.0983,712199.0
2025-01-29 13:00:00,69.41,69.43,68.8,69.4,487747.0,69.1082,69.1281,68.5009,69.0983,487747.0
2025-01-29 14:00:00,69.39,69.67,68.99,69.44,624147.0,69.0883,69.3671,68.69,69.1381,624147.0
2025-01-29 15:00:00,69.44,69.7,69.17,69.38,940412.0,69.1381,69.397,68.8693,69.0783,940412.0
2025-01-30 09:30:00,71.7,71.7,70.31,70.67,581355.0,71.3883,71.3883,70.0043,70.3627,581355.0
2025-01-30 10:00:00,70.67,71.68,70.42,70.86,625718.0,70.3627,71.3683,70.1138,70.5519,625718.0
2025-01-30 11:00:00,70.85,71.58,70.76,71.52,495414.0,70.542,71.2688,70.4523,71.209,495414.0
2025-01-30 12:00:00,71.52,71.73,71.24,71.54,509635.0,71.209,71.4181,70.9303,71.229,509635.0
2025-01-30 13:00:00,71.55,71.92,71.46,71.78,355877.0,71.2389,71.6073,71.1493,71.4679,355877.0
2025-01-30 14:00:00,71.78,71.88,71.51,71.66,329653.0,71.4679,71.5675,71.1991,71.3484,329653.0
2025-01-30 15:00:00,71.66,72.0,71.3,71.66,1375912.0,71.3484,71.687,70.99,71.3484,1375912.0
2025-01-31 09:30:00,72.79,72.99,71.79,72.61,342052.0,72.4735,72.6727,71.4779,72.2943,342052.0
2025-01-31 10:00:00,72.63,72.95,72.42,72.53,487804.0,72.3142,72.6328,72.1051,72.2147,487804.0
2025-01-31 11:00:00,72.53,72.69,72.33,72.35,451326.0,72.2147,72.374,72.0155,72.0354,451326.0
2025-01-31 12:00:00,72.35,72.38,71.88,72.22,247705.0,72.0354,72.0653,71.5675,71.906,247705.0
2025-01-31 13:00:00,72.2,72.28,71.29,71.48,375281.0,71.8861,71.9657,70.98,71.1692,375281.0
2025-01-31 14:00:00,71.46,71.65,71.02,71.28,366689.0,71.1493,71.3385,70.7112,70.9701,366689.0
2025-01-31 15:00:00,71.27,71.27,70.58,70.76,1106153.0,70.9601,70.9601,70.2731,70.4523,1106153.0
2025-02-03 09:30:00,69.03,70.1,68.82,69.38,682282.0,68.7299,69.7952,68.5208,69.0783,682282.0
2025-02-03 10:00:00,69.36,70.16,68.54,70.16,1042835.0,69.0584,69.855,68.242,69.855,1042835.0
2025-02-03 11:00:00,70.13,70.32,69.77,70.16,416902.0,69.8251,70.0143,69.4667,69.855,416902.0
2025-02-03 12:00:00,70.16,70.32,69.97,70.27,341078.0,69.855,70.0143,69.6658,69.9645,341078.0
2025-02-03 13:00:00,70.23,70.39,69.98,70.3,381259.0,69.9247,70.084,69.6757,69.9943,381259.0
2025-02-03 14:00:00,70.31,70.66,70.19,70.41,428109.0,70.0043,70.3528,69.8848,70.1039,428109.0
2025-02-03 15:00:00,70.41,70.5,69.99,70.11,1136366.0,70.1039,70.1935,69.6857,69.8052,1136366.0
2025-02-04 09:30:00,69.0,70.04,68.77,69.63,633412.0,68.7,69.7355,68.471,69.3273,633412.0
2025-02-04 10:00:00,69.66,70.55,69.65,70.41,571767.0,69.3571,70.2433,69.3472,70.1039,571767.0
2025-02-04 11:00:00,70.42,70.81,70.16,70.2,319539.0,70.1138,70.5021,69.855,69.8948,319539.0
2025-02-04 12:00:00,70.19,70.22,69.94,70.18,256507.0,69.8848,69.9147,69.6359,69.8749,256507.0
2025-02-04 13:00:00,70.19,70.21,69.99,69.99,289001.0,69.8848,69.9047,69.6857,69.6857,289001.0
2025-02-04 14:00:00,69.98,70.11,69.92,70.02,427426.0,69.6757,69.8052,69.616,69.7156,427426.0
2025-02-04 15:00:00,70.02,70.11,69.68,69.72,1096838.0,69.7156,69.8052,69.377,69.4169,1096838.0
2025-02-05 09:30:00,70.21,70.35,69.14,69.4,324973.0,69.9047,70.0441,68.8394,69.0983,324973.0
2025-02-05 10:00:00,69.4,69.59,69.02,69.59,668603.0,69.0983,69.2874,68.7199,69.2874,668603.0
2025-02-05 11:00:00,69.56,69.75,69.34,69.75,362326.0,69.2576,69.4467,69.0385,69.4467,362326.0
2025-02-05 12:00:00,69.77,69.88,69.46,69.54,361206.0,69.4667,69.5762,69.158,69.2377,361206.0
2025-02-05 13:00:00,69.54,69.85,69.42,69.7,470078.0,69.2377,69.5463,69.1182,69.397,470078.0
2025-02-05 14:00:00,69.72,69.84,69.53,69.59,399290.0,69.4169,69.5363,69.2277,69.2874,399290.0
2025-02-05 15:00:00,69.6,69.78,69.28,69.52,1253378.0,69.2974,69.4766,68.9788,69.2177,1253378.0
2025-02-06 09:30:00,70.22,70.7,69.7,69.81,543735.0,69.9147,70.3926,69.397,69.5065,543735.0
2025-02-06 10:00:00,69.84,70.13,69.36,69.67,591614.0,69.5363,69.8251,69.0584,69.3671,591614.0
2025-02-06 11:00:00,69.67,70.0,69.6,69.74,455906.0,69.3671,69.6957,69.2974,69.4368,455906.0
2025-02-06 12:00:00,69.75,69.86,69.57,69.59,259644.0,69.4467,69.5563,69.2675,69.2874,259644.0
2025-02-06 13:00:00,69.59,69.72,69.23,69.68,440386.0,69.2874,69.4169,68.929,69.377,440386.0
2025-02-06 14:00:00,69.68,69.72,69.34,69.48,331801.0,69.377,69.4169,69.0385,69.1779,331801.0
2025-02-06 15:00:00,69.47,70.09,69.44,70.03,912176.0,69.168,69.7853,69.1381,69.7255,912176.0
2025-02-07 09:30:00,70.26,71.14,70.12,70.62,600971.0,69.9545,70.8307,69.8151,70.313,600971.0
2025-02-07 10:00:00,70.62,70.65,69.94,70.2,624951.0,70.313,70.3428,69.6359,69.8948,624951.0
2025-02-07 11:00:00,70.21,70.39,69.82,69.82,495078.0,69.9047,70.084,69.5164,69.5164,495078.0
2025-02-07 12:00:00,69.82,69.94,69.47,69.83,298210.0,69.5164,69.6359,69.168,69.5264,298210.0
2025-02-07 13:00:00,69.84,70.31,69.82,70.0,281580.0,69.5363,70.0043,69.5164,69.6957,281580.0
2025-02-07 14:00:00,70.01,70.18,69.67,69.98,672493.0,69.7056,69.8749,69.3671,69.6757,672493.0
2025-02-07 15:00:00,69.97,69.97,69.67,69.81,894078.0,69.6658,69.6658,69.3671,69.5065,894078.0
2025-02-10 09:30:00,70.5,70.92,70.29,70.84,568069.0,70.1935,70.6117,69.9844,70.532,568069.0
2025-02-10 10:00:00,70.84,70.98,70.71,70.85,545324.0,70.532,70.6714,70.4026,70.542,545324.0
2025-02-10 11:00:00,70.85,70.97,70.6,70.85,452858.0,70.542,70.6614,70.293,70.542,452858.0
2025-02-10 12:00:00,70.85,71.58,70.71,71.54,763581.0,70.542,71.2688,70.4026,71.229,763581.0
2025-02-10 13:00:00,71.55,71.82,71.44,71.7,413968.0,71.2389,71.5077,71.1294,71.3883,413968.0
2025-02-10 14:00:00,71.69,71.85,71.52,71.68,815164.0,71.3783,71.5376,71.209,71.3683,815164.0
2025-02-10 15:00:00,71.68,71.99,71.64,71.81,1434898.0,71.3683,71.677,71.3285,71.4978,1434898.0
2025-02-11 09:30:00,70.87,71.09,69.91,70.45,626985.0,70.5619,70.7809,69.606,70.1437,626985.0
2025-02-11 10:00:00,70.47,70.76,70.39,70.65,1066923.0,70.1636,70.4523,70.084,70.3428,1066923.0
2025-02-11 11:00:00,70.66,70.7,69.98,69.99,384122.0,70.3528,70.3926,69.6757,69.6857,384122.0
2025-02-11 12:00:00,69.99,69.99,69.5,69.6,380852.0,69.6857,69.6857,69.1978,69.2974,380852.0
2025-02-11 13:00:00,69.59,69.91,69.53,69.87,307023.0,69.2874,69.606,69.2277,69.5662,307023.0
2025-02-11 14:00:00,69.88,70.39,69.88,70.19,519782.0,69.5762,70.084,69.5762,69.8848,519782.0
2025-02-11 15:00:00,70.19,70.25,69.85,69.96,1078699.0,69.8848,69.9446,69.5463,69.6558,1078699.0
2025-02-12 09:30:00,69.0,69.41,68.95,69.36,405548.0,68.7,69.1082,68.6502,69.0584,405548.0
2025-02-12 10:00:00,69.34,69.59,68.87,69.53,770464.0,69.0385,69.2874,68.5706,69.2277,770464.0
2025-02-12 11:00:00,69.53,69.74,69.29,69.73,698011.0,69.2277,69.4368,68.9887,69.4268,698011.0
2025-02-12 12:00:00,69.72,69.94,69.64,69.86,400533.0,69.4169,69.6359,69.3372,69.5563,400533.0
2025-02-12 13:00:00,69.86,69.87,69.53,69.67,358995.0,69.5563,69.5662,69.2277,69.3671,358995.0
2025-02-12 14:00:00,69.67,69.93,69.56,69.81,393533.0,69.3671,69.626,69.2576,69.5065,393533.0
2025-02-12 15:00:00,69.82,69.9,69.54,69.72,1601549.0,69.5164,69.5961,69.2377,69.4169,1601549.0
2025-02-13 09:30:00,69.61,69.92,69.38,69.74,408924.0,69.3073,69.616,69.0783,69.4368,408924.0
2025-02-13 10:00:00,69.78,69.82,69.23,69.53,616852.0,69.4766,69.5164,68.929,69.2277,616852.0
2025-02-13 11:00:00,69.53,69.61,69.12,69.25,543522.0,69.2277,69.3073,68.8195,68.9489,543522.0
2025-02-13 12:00:00,69.24,69.31,69.0,69.06,264189.0,68.939,69.0087,68.7,68.7597,264189.0
2025-02-13 13:00:00,69.06,69.23,68.93,69.18,374938.0,68.7597,68.929,68.6303,68.8792,374938.0
2025-02-13 14:00:00,69.18,69.5,69.14,69.42,348160.0,68.8792,69.1978,68.8394,69.1182,348160.0
2025-02-13 15:00:00,69.43,69.56,69.28,69.37,1028314.0,69.1281,69.2576,68.9788,69.0684,1028314.0
2025-02-14 09:30:00,69.7,70.07,68.92,69.33,358802.0,69.397,69.7653,68.6203,69.0286,358802.0
2025-02-14 10:00:00,69.33,69.47,69.1,69.24,476636.0,69.0286,69.168,68.7996,68.939,476636.0
2025-02-14 11:00:00,69.26,69.46,69.13,69.32,350305.0,68.9589,69.158,68.8294,69.0186,350305.0
2025-02-14 12:00:00,69.33,69.35,69.04,69.05,291469.0,69.0286,69.0485,68.7398,68.7498,291469.0
2025-02-14 13:00:00,69.05,69.39,69.04,69.16,339047.0,68.7498,69.0883,68.7398,68.8593,339047.0
2025-02-14 14:00:00,69.16,69.17,68.97,68.99,328144.0,68.8593,68.8693,68.6701,68.69,328144.0
2025-02-14 15:00:00,68.98,69.05,68.8,68.87,1110075.0,68.6801,68.7498,68.5009,68.5706,1110075.0
2025-02-18 09:30:00,69.4,69.55,68.01,68.56,871700.0,69.0983,69.2476,67.7143,68.2619,871700.0
2025-02-18 10:00:00,68.56,68.73,67.99,68.58,487309.0,68.2619,68.4312,67.6944,68.2818,487309.0
2025-02-18 11:00:00,68.59,68.65,68.32,68.43,561948.0,68.2918,68.3515,68.023,68.1325,561948.0
2025-02-18 12:00:00,68.44,68.57,68.37,68.48,398910.0,68.1424,68.2719,68.0727,68.1823,398910.0
2025-02-18 13:00:00,68.48,68.87,68.33,68.69,333183.0,68.1823,68.5706,68.0329,68.3913,333183.0
2025-02-18 14:00:00,68.69,68.85,68.56,68.83,327339.0,68.3913,68.5507,68.2619,68.5307,327339.0
2025-02-18 15:00:00,68.84,69.04,68.64,69.03,880683.0,68.5407,68.7398,68.3416,68.7299,880683.0
2025-02-19 09:30:00,70.35,70.55,69.03,69.47,505083.0,70.0441,70.2433,68.7299,69.168,505083.0
2025-02-19 10:00:00,69.47,69.71,69.33,69.58,681589.0,69.168,69.4069,69.0286,69.2775,681589.0
2025-02-19 11:00:00,69.58,69.79,69.43,69.74,597479.0,69.2775,69.4866,69.1281,69.4368,597479.0
2025-02-19 12:00:00,69.74,69.76,69.37,69.41,495889.0,69.4368,69.4567,69.0684,69.1082,495889.0
2025-02-19 13:00:00,69.41,69.6,69.3,69.45,533486.0,69.1082,69.2974,68.9987,69.148,533486.0
2025-02-19 14:00:00,69.44,69.82,69.41,69.63,526686.0,69.1381,69.5164,69.1082,69.3273,526686.0
2025-02-19 15:00:00,69.62,69.81,69.29,69.81,919985.0,69.3173,69.5065,68.9887,69.5065,919985.0
2025-02-20 09:30:00,69.55,69.81,68.75,68.76,358047.0,69.2476,69.5065,68.4511,68.461,358047.0
2025-02-20 10:00:00,68.73,68.85,68.25,68.31,456359.0,68.4312,68.5507,67.9533,68.013,456359.0
2025-02-20 11:00:00,68.33,68.46,68.14,68.41,285744.0,68.0329,68.1623,67.8437,68.1126,285744.0
2025-02-20 12:00:00,68.41,68.71,68.38,68.45,231540.0,68.1126,68.4113,68.0827,68.1524,231540.0
2025-02-20 13:00:00,68.45,68.53,68.28,68.53,211416.0,68.1524,68.232,67.9831,68.232,211416.0
2025-02-20 14:00:00,68.52,68.78,68.49,68.71,366351.0,68.2221,68.481,68.1922,68.4113,366351.0
2025-02-20 15:00:00,68.72,69.41,68.6,69.39,731352.0,68.4212,69.1082,68.3017,69.0883,731352.0
2025-02-21 09:30:00,69.44,69.6,68.73,69.0,659533.0,69.1381,69.2974,68.4312,68.7,659533.0
2025-02-21 10:00:00,68.95,69.03,67.97,68.06,468944.0,68.6502,68.7299,67.6745,67.7641,468944.0
2025-02-21 11:00:00,68.05,68.38,67.99,68.38,516196.0,67.7541,68.0827,67.6944,68.0827,516196.0
2025-02-21 12:00:00,68.36,68.37,67.7,67.76,645010.0,68.0628,68.0727,67.4057,67.4654,645010.0
2025-02-21 13:00:00,67.76,67.8,67.21,67.25,768633.0,67.4654,67.5052,66.9178,66.9576,768633.0
2025-02-21 14:00:00,67.25,67.27,66.78,66.9,748192.0,66.9576,66.9775,66.4897,66.6091,748192.0
2025-02-21 15:00:00,66.88,67.69,66.85,67.6,1552979.0,66.5892,67.3957,66.5593,67.3061,1552979.0
2025-02-24 09:30:00,67.89,68.46,67.22,67.32,764652.0,67.5948,68.1623,66.9277,67.0273,764652.0
2025-02-24 10:00:00,67.3,67.42,66.55,66.77,1180652.0,67.0074,67.1269,66.2607,66.4797,1180652.0
2025-02-24 11:00:00,66.79,67.58,66.71,67.53,554741.0,66.4996,67.2862,66.42,67.2364,554741.0
2025-02-24 12:00:00,67.53,67.78,67.49,67.63,452593.0,67.2364,67.4853,67.1966,67.336,452593.0
2025-02-24 13:00:00,67.63,67.69,67.46,67.5,415887.0,67.336,67.3957,67.1667,67.2065,415887.0
2025-02-24 14:00:00,67.51,67.72,67.37,67.37,466885.0,67.2165,67.4256,67.0771,67.0771,466885.0
2025-02-24 15:00:00,67.35,67.66,67.12,67.12,1199321.0,67.0572,67.3658,66.8282,66.8282,1199321.0
2025-02-25 09:30:00,65.87,66.86,64.84,65.87,1391458.0,65.5836,66.5693,64.5581,65.5836,1391458.0
2025-02-25 10:00:00,65.9,65.94,64.55,65.03,1303739.0,65.6135,65.6533,64.2693,64.7473,1303739.0
2025-02-25 11:00:00,65.03,65.25,64.28,64.75,959479.0,64.7473,64.9663,64.0005,64.4685,959479.0
2025-02-25 12:00:00,64.74,65.13,64.38,65.07,529266.0,64.4585,64.8468,64.1001,64.7871,529266.0
2025-02-25 13:00:00,65.06,65.28,64.87,64.91,743818.0,64.7771,64.9962,64.588,64.6278,743818.0
2025-02-25 14:00:00,64.9,65.27,64.69,64.99,1003376.0,64.6178,64.9862,64.4087,64.7074,1003376.0
2025-02-25 15:00:00,64.99,65.52,64.84,65.02,2024931.0,64.7074,65.2351,64.5581,64.7373,2024931.0
2025-02-26 09:30:00,66.11,66.85,65.46,66.35,724058.0,65.8226,66.5593,65.1754,66.0615,724058.0
2025-02-26 10:00:00,66.37,66.54,65.96,66.17,654926.0,66.0814,66.2507,65.6732,65.8823,654926.0
2025-02-26 11:00:00,66.17,66.46,65.98,66.02,568764.0,65.8823,66.171,65.6931,65.733,568764.0
2025-02-26 12:00:00,66.03,66.34,65.79,65.92,420267.0,65.7429,66.0516,65.504,65.6334,420267.0
2025-02-26 13:00:00,65.91,66.08,65.68,65.81,497083.0,65.6234,65.7927,65.3944,65.5239,497083.0
2025-02-26 14:00:00,65.82,66.23,65.71,65.97,596816.0,65.5338,65.942,65.4243,65.6832,596816.0
2025-02-26 15:00:00,65.98,66.41,65.93,66.23,1236749.0,65.6931,66.1213,65.6433,65.942,1236749.0
2025-02-27 09:30:00,66.4,66.7,65.64,65.72,469023.0,66.1113,66.41,65.3546,65.4343,469023.0
2025-02-27 10:00:00,65.71,66.98,65.36,66.13,643267.0,65.4243,66.6888,65.0758,65.8425,643267.0
2025-02-27 11:00:00,66.13,66.61,66.08,66.12,355733.0,65.8425,66.3204,65.7927,65.8325,355733.0
2025-02-27 12:00:00,66.14,66.44,66.05,66.32,356278.0,65.8524,66.1511,65.7628,66.0317,356278.0
2025-02-27 13:00:00,66.32,66.5,66.07,66.09,370246.0,66.0317,66.2109,65.7827,65.8027,370246.0
2025-02-27 14:00:00,66.12,66.29,65.58,65.74,881474.0,65.8325,66.0018,65.2949,65.4542,881474.0
2025-02-27 15:00:00,65.76,65.77,65.3,65.47,1536867.0,65.4741,65.484,65.0161,65.1853,1536867.0
2025-02-28 09:30:00,65.11,65.54,64.64,64.91,471195.0,64.8269,65.255,64.359,64.6278,471195.0
2025-02-28 10:00:00,64.89,65.78,64.77,65.49,801341.0,64.6079,65.494,64.4884,65.2053,801341.0
2025-02-28 11:00:00,65.49,65.59,64.92,65.42,440991.0,65.2053,65.3048,64.6377,65.1356,440991.0
2025-02-28 12:00:00,65.43,65.64,65.13,65.16,732223.0,65.1455,65.3546,64.8468,64.8767,732223.0
2025-02-28 13:00:00,65.16,65.44,64.84,65.17,744554.0,64.8767,65.1555,64.5581,64.8867,744554.0
2025-02-28 14:00:00,65.16,65.79,65.12,65.77,653943.0,64.8767,65.504,64.8369,65.484,653943.0
2025-02-28 15:00:00,65.76,66.62,65.64,66.59,1359750.0,65.4741,66.3303,65.3546,66.3005,1359750.0
2025-03-03 09:30:00,66.65,66.78,64.86,64.93,568522.0,66.3602,66.4897,64.578,64.6477,568522.0
2025-03-03 10:00:00,64.97,65.74,64.44,65.35,841063.0,64.6875,65.4542,64.1598,65.0659,841063.0
2025-03-03 11:00:00,65.35,65.75,65.23,65.7,575140.0,65.0659,65.4641,64.9464,65.4143,575140.0
2025-03-03 12:00:00,65.69,65.85,65.37,65.43,441423.0,65.4044,65.5637,65.0858,65.1455,441423.0
2025-03-03 13:00:00,65.43,65.46,64.58,64.81,444432.0,65.1455,65.1754,64.2992,64.5282,444432.0
2025-03-03 14:00:00,64.81,65.04,64.36,64.37,511359.0,64.5282,64.7572,64.0802,64.0901,511359.0
2025-03-03 15:00:00,64.36,64.37,63.16,63.46,1700315.0,64.0802,64.0901,62.8854,63.1841,1700315.0
2025-03-04 09:30:00,62.51,63.55,62.17,62.69,1125161.0,62.2382,63.2737,61.8997,62.4174,1125161.0
2025-03-04 10:00:00,62.68,62.7,61.43,62.12,1368691.0,62.4075,62.4274,61.1629,61.8499,1368691.0
2025-03-04 11:00:00,62.11,62.36,61.46,62.15,812950.0,61.84,62.0889,61.1928,61.8798,812950.0
2025-03-04 12:00:00,62.15,62.75,62.06,62.51,606158.0,61.8798,62.4772,61.7902,62.2382,606158.0
2025-03-04 13:00:00,62.54,63.38,62.46,63.27,436699.0,62.2681,63.1044,62.1884,62.9949,436699.0
2025-03-04 14:00:00,63.28,63.91,63.28,63.75,348157.0,63.0049,63.6321,63.0049,63.4728,348157.0
2025-03-04 15:00:00,63.74,64.2,62.67,63.04,1103648.0,63.4629,63.9209,62.3975,62.7659,1103648.0
2025-03-05 09:30:00,63.5,63.87,62.74,63.46,421082.0,63.2239,63.5923,62.4672,63.1841,421082.0
2025-03-05 10:00:00,63.55,64.1,63.25,63.71,403993.0,63.2737,63.8213,62.975,63.433,403993.0
2025-03-05 11:00:00,63.68,63.97,63.32,63.8,534665.0,63.4031,63.6919,63.0447,63.5226,534665.0
2025-03-05 12:00:00,63.79,64.27,63.68,64.18,297307.0,63.5127,63.9906,63.4031,63.901,297307.0
2025-03-05 13:00:00,64.18,64.24,63.73,64.12,443973.0,63.901,63.9607,63.4529,63.8412,443973.0
2025-03-05 14:00:00,64.12,64.67,63.98,64.52,415805.0,63.8412,64.3888,63.7018,64.2395,415805.0
2025-03-05 15:00:00,64.52,64.78,64.3,64.69,1299418.0,64.2395,64.4983,64.0204,64.4087,1299418.0
2025-03-06 09:30:00,62.81,63.11,62.2,62.57,565112.0,62.5369,62.8356,61.9296,62.298,565112.0
2025-03-06 10:00:00,62.54,63.32,62.5,62.96,986259.0,62.2681,63.0447,62.2283,62.6863,986259.0
2025-03-06 11:00:00,62.96,63.16,62.27,62.29,565845.0,62.6863,62.8854,61.9993,62.0192,565845.0
2025-03-06 12:00:00,62.26,62.33,61.56,61.73,918752.0,61.9893,62.059,61.2923,61.4616,918752.0
2025-03-06 13:00:00,61.73,62.0,61.53,61.9,605350.0,61.4616,61.7304,61.2625,61.6309,605350.0
2025-03-06 14:00:00,61.88,62.25,61.49,61.66,792491.0,61.611,61.9793,61.2227,61.3919,792491.0
2025-03-06 15:00:00,61.66,61.99,61.47,61.73,1144387.0,61.3919,61.7205,61.2027,61.4616,1144387.0
2025-03-07 09:30:00,61.75,62.1,61.31,61.67,402070.0,61.4815,61.83,61.0434,61.4019,402070.0
2025-03-07 10:00:00,61.62,61.91,60.68,60.96,589075.0,61.3521,61.6408,60.4162,60.695,589075.0
2025-03-07 11:00:00,60.95,61.04,60.05,60.14,652245.0,60.685,60.7746,59.7889,59.8785,652245.0
2025-03-07 12:00:00,60.14,61.61,60.01,61.45,1137146.0,59.8785,61.3421,59.7491,61.1828,1137146.0
2025-03-07 13:00:00,61.46,62.4,61.41,62.4,492715.0,61.1928,62.1287,61.143,62.1287,492715.0
2025-03-07 14:00:00,62.4,63.05,62.26,62.9,778766.0,62.1287,62.7759,61.9893,62.6265,778766.0
2025-03-07 15:00:00,62.89,63.31,62.66,62.93,1170965.0,62.6166,63.0347,62.3876,62.6564,1170965.0
2025-03-10 09:30:00,61.38,62.2,61.12,61.93,389394.0,61.1131,61.9296,60.8543,61.6607,389394.0
2025-03-10 10:00:00,61.9,61.95,61.21,61.35,724191.0,61.6309,61.6807,60.9439,61.0833,724191.0
2025-03-10 11:00:00,61.33,62.12,61.33,61.6,544778.0,61.0633,61.8499,61.0633,61.3322,544778.0
2025-03-10 12:00:00,61.59,61.8,61.37,61.52,562128.0,61.3222,61.5313,61.1032,61.2525,562128.0
2025-03-10 13:00:00,61.53,61.54,60.96,61.02,480028.0,61.2625,61.2724,60.695,60.7547,480028.0
2025-03-10 14:00:00,61.04,61.25,60.85,60.89,885449.0,60.7746,60.9837,60.5854,60.6253,885449.0
2025-03-10 15:00:00,60.89,62.02,60.69,61.79,2017713.0,60.6253,61.7503,60.4261,61.5213,2017713.0
2025-03-11 09:30:00,62.06,62.46,61.49,62.28,450037.0,61.7902,62.1884,61.2227,62.0092,450037.0
2025-03-11 10:00:00,62.26,62.86,61.26,61.52,448100.0,61.9893,62.5867,60.9937,61.2525,448100.0
2025-03-11 11:00:00,61.49,62.13,61.4,61.76,351850.0,61.2227,61.8599,61.133,61.4915,351850.0
2025-03-11 12:00:00,61.73,61.94,61.24,61.32,327505.0,61.4616,61.6707,60.9737,61.0534,327505.0
2025-03-11 13:00:00,61.32,61.67,61.05,61.48,318548.0,61.0534,61.4019,60.7846,61.2127,318548.0
2025-03-11 14:00:00,61.5,62.54,61.5,62.23,565829.0,61.2326,62.2681,61.2326,61.9594,565829.0
2025-03-11 15:00:00,62.23,62.32,61.58,61.63,953283.0,61.9594,62.049,61.3123,61.362,953283.0
2025-03-12 09:30:00,63.21,63.53,62.6,62.77,541198.0,62.9352,63.2538,62.3278,62.4971,541198.0
2025-03-12 10:00:00,62.74,62.98,62.18,62.3,409523.0,62.4672,62.7062,61.9097,62.0291,409523.0
2025-03-12 11:00:00,62.31,63.18,62.13,63.11,408756.0,62.0391,62.9053,61.8599,62.8356,408756.0
2025-03-12 12:00:00,63.11,63.75,62.99,63.52,842911.0,62.8356,63.4728,62.7161,63.2438,842911.0
2025-03-12 13:00:00,63.52,63.84,63.26,63.28,1010877.0,63.2438,63.5624,62.985,63.0049,1010877.0
2025-03-12 14:00:00,63.28,63.65,63.05,63.39,733741.0,63.0049,63.3733,62.7759,63.1144,733741.0
2025-03-12 15:00:00,63.38,63.41,62.68,62.81,1074817.0,63.1044,63.1343,62.4075,62.5369,1074817.0
2025-03-13 09:30:00,62.77,63.19,61.75,61.84,338239.0,62.4971,62.9153,61.4815,61.5711,338239.0
2025-03-13 10:00:00,61.83,62.63,61.59,62.04,903126.0,61.5612,62.3577,61.3222,61.7703,903126.0
2025-03-13 11:00:00,62.04,62.25,61.63,61.8,629527.0,61.7703,61.9793,61.362,61.5313,629527.0
2025-03-13 12:00:00,61.82,62.37,61.79,62.05,486375.0,61.5512,62.0988,61.5213,61.7802,486375.0
2025-03-13 13:00:00,62.06,62.15,61.36,61.47,479541.0,61.7902,61.8798,61.0932,61.2027,479541.0
2025-03-13 14:00:00,61.47,62.12,61.47,62.11,511983.0,61.2027,61.8499,61.2027,61.84,511983.0
2025-03-13 15:00:00,62.11,62.22,61.37,61.62,1275650.0,61.84,61.9495,61.1032,61.3521,1275650.0
2025-03-14 09:30:00,62.71,63.08,62.07,62.83,529088.0,62.4373,62.8057,61.8001,62.5568,529088.0
2025-03-14 10:00:00,62.81,63.22,62.33,63.21,792306.0,62.5369,62.9451,62.059,62.9352,792306.0
2025-03-14 11:00:00,63.22,63.45,63.01,63.04,418447.0,62.9451,63.1741,62.736,62.7659,418447.0
2025-03-14 12:00:00,63.07,63.17,62.82,63.02,575052.0,62.7958,62.8953,62.5469,62.746,575052.0
2025-03-14 13:00:00,63.01,63.26,62.95,63.07,300601.0,62.736,62.985,62.6763,62.7958,300601.0
2025-03-14 14:00:00,63.09,63.43,63.06,63.14,456663.0,62.8157,63.1542,62.7858,62.8655,456663.0
2025-03-14 15:00:00,63.13,63.32,62.71,62.99,1428479.0,62.8555,63.0447,62.4373,62.7161,1428479.0
2025-03-17 09:30:00,62.6,63.8,62.6,63.3,504899.0,62.3278,63.5226,62.3278,63.0248,504899.0
2025-03-17 10:00:00,63.28,63.93,63.21,63.53,644101.0,63.0049,63.652,62.9352,63.2538,644101.0
2025-03-17 11:00:00,63.55,63.98,63.54,63.61,317991.0,63.2737,63.7018,63.2637,63.3334,317991.0
2025-03-17 12:00:00,63.61,63.88,63.54,63.78,390697.0,63.3334,63.6023,63.2637,63.5027,390697.0
2025-03-17 13:00:00,63.77,64.33,63.7,64.18,457595.0,63.4927,64.0503,63.423,63.901,457595.0
2025-03-17 14:00:00,64.19,64.58,64.13,64.46,450256.0,63.9109,64.2992,63.8512,64.1797,450256.0
2025-03-17 15:00:00,64.45,64.49,63.72,63.86,1265865.0,64.1698,64.2096,63.443,63.5823,1265865.0
2025-03-18 09:30:00,63.16,63.81,62.89,62.95,482591.0,63.0479,63.6967,62.7784,62.8383,482591.0
2025-03-18 10:00:00,62.94,63.71,62.81,63.46,1173267.0,62.8283,63.5969,62.6985,63.3474,1173267.0
2025-03-18 11:00:00,63.47,63.64,63.29,63.52,467380.0,63.3573,63.527,63.1777,63.4073,467380.0
2025-03-18 12:00:00,63.5,64.14,63.48,63.9,400689.0,63.3873,64.0262,63.3673,63.7866,400689.0
2025-03-18 13:00:00,63.9,64.22,63.74,64.09,427359.0,63.7866,64.106,63.6269,63.9762,427359.0
2025-03-18 14:00:00,64.08,64.25,63.78,64.15,513271.0,63.9663,64.136,63.6668,64.0361,513271.0
2025-03-18 15:00:00,64.14,64.28,63.84,63.86,1673107.0,64.0262,64.1659,63.7267,63.7467,1673107.0
2025-03-19 09:30:00,65.38,65.76,64.7,65.53,1403376.0,65.264,65.6433,64.5852,65.4137,1403376.0
2025-03-19 10:00:00,65.53,66.83,65.53,66.75,1423825.0,65.4137,66.7114,65.4137,66.6315,1423825.0
2025-03-19 11:00:00,66.75,67.34,66.69,66.95,1352785.0,66.6315,67.2205,66.5716,66.8312,1352785.0
2025-03-19 12:00:00,66.94,67.26,66.77,66.83,753512.0,66.8212,67.1406,66.6515,66.7114,753512.0
2025-03-19 13:00:00,66.82,66.82,65.97,66.12,566667.0,66.7014,66.7014,65.8529,66.0026,566667.0
2025-03-19 14:00:00,66.11,67.7,65.95,67.54,1626596.0,65.9927,67.5798,65.8329,67.4201,1626596.0
2025-03-19 15:00:00,67.55,68.05,67.14,67.44,3319180.0,67.4301,67.9292,67.0208,67.3203,3319180.0
2025-03-20 09:30:00,66.11,67.21,66.11,66.77,437049.0,65.9927,67.0907,65.9927,66.6515,437049.0
2025-03-20 10:00:00,66.75,67.49,66.63,67.33,624190.0,66.6315,67.3702,66.5117,67.2105,624190.0
2025-03-20 11:00:00,67.34,67.47,67.01,67.06,406515.0,67.2205,67.3503,66.8911,66.941,406515.0
2025-03-20 12:00:00,67.04,67.21,66.53,66.57,371098.0,66.921,67.0907,66.4119,66.4518,371098.0
2025-03-20 13:00:00,66.57,66.8,66.39,66.5,396720.0,66.4518,66.6814,66.2722,66.382,396720.0
2025-03-20 14:00:00,66.48,66.62,66.21,66.4,366738.0,66.362,66.5018,66.0925,66.2821,366738.0
2025-03-20 15:00:00,66.39,66.64,66.3,66.34,1365962.0,66.2722,66.5217,66.1823,66.2223,1365962.0
2025-03-21 09:30:00,65.6,65.71,64.64,65.39,1129895.0,65.4836,65.5934,64.5253,65.2739,1129895.0
2025-03-21 10:00:00,65.39,65.94,65.05,65.91,413885.0,65.2739,65.823,64.9345,65.793,413885.0
2025-03-21 11:00:00,65.91,66.04,65.72,65.76,502220.0,65.793,65.9228,65.6034,65.6433,502220.0
2025-03-21 12:00:00,65.76,66.57,65.72,66.57,366917.0,65.6433,66.4518,65.6034,66.4518,366917.0
2025-03-21 13:00:00,66.56,66.72,66.34,66.45,534553.0,66.4419,66.6016,66.2223,66.3321,534553.0
2025-03-21 14:00:00,66.46,66.95,66.45,66.86,610021.0,66.342,66.8312,66.3321,66.7413,610021.0
2025-03-21 15:00:00,66.87,67.05,66.59,66.62,2056620.0,66.7513,66.931,66.4718,66.5018,2056620.0
2025-03-24 09:30:00,67.85,68.61,67.79,68.32,528621.0,67.7296,68.4882,67.6697,68.1987,528621.0
2025-03-24 10:00:00,68.32,68.93,68.2,68.84,806279.0,68.1987,68.8077,68.079,68.7178,806279.0
2025-03-24 11:00:00,68.85,69.06,68.74,69.0,450053.0,68.7278,68.9374,68.618,68.8775,450053.0
2025-03-24 12:00:00,69.0,69.33,68.99,69.08,521969.0,68.8775,69.2069,68.8676,68.9574,521969.0
2025-03-24 13:00:00,69.08,69.26,69.0,69.11,440785.0,68.9574,69.1371,68.8775,68.9873,440785.0
2025-03-24 14:00:00,69.11,69.36,68.9,69.28,486574.0,68.9873,69.2369,68.7777,69.157,486574.0
2025-03-24 15:00:00,69.28,69.43,69.12,69.29,1439102.0,69.157,69.3068,68.9973,69.167,1439102.0
2025-03-25 09:30:00,69.17,69.82,68.71,69.02,352810.0,69.0472,69.6961,68.588,68.8975,352810.0
2025-03-25 10:00:00,69.0,69.23,68.72,69.09,291388.0,68.8775,69.1071,68.598,68.9674,291388.0
2025-03-25 11:00:00,69.09,69.24,68.75,68.81,217700.0,68.9674,69.1171,68.628,68.6879,217700.0
2025-03-25 12:00:00,68.82,69.22,68.81,69.1,285276.0,68.6979,69.0971,68.6879,68.9774,285276.0
2025-03-25 13:00:00,69.1,69.32,68.99,69.09,314348.0,68.9774,69.197,68.8676,68.9674,314348.0
2025-03-25 14:00:00,69.09,69.2,69.0,69.1,272288.0,68.9674,69.0772,68.8775,68.9774,272288.0
2025-03-25 15:00:00,69.1,69.54,69.08,69.5,941430.0,68.9774,69.4166,68.9574,69.3766,941430.0
2025-03-26 09:30:00,69.31,69.65,68.94,69.0,398952.0,69.187,69.5264,68.8176,68.8775,398952.0
2025-03-26 10:00:00,68.98,69.41,68.61,68.67,746754.0,68.8576,69.2868,68.4882,68.5481,746754.0
2025-03-26 11:00:00,68.66,68.77,67.96,67.98,463420.0,68.5381,68.6479,67.8394,67.8593,463420.0
2025-03-26 12:00:00,67.97,68.06,67.62,67.63,517630.0,67.8494,67.9392,67.5,67.51,517630.0
2025-03-26 13:00:00,67.63,67.71,67.3,67.38,242231.0,67.51,67.5898,67.1806,67.2604,242231.0
2025-03-26 14:00:00,67.38,67.61,67.17,67.19,289854.0,67.2604,67.49,67.0508,67.0707,289854.0
2025-03-26 15:00:00,67.19,67.69,67.19,67.59,1168941.0,67.0707,67.5699,67.0707,67.47,1168941.0
2025-03-27 09:30:00,67.27,67.68,66.66,67.43,659393.0,67.1506,67.5599,66.5417,67.3103,659393.0
2025-03-27 10:00:00,67.42,68.29,67.41,68.02,619969.0,67.3003,68.1688,67.2904,67.8993,619969.0
2025-03-27 11:00:00,68.03,68.22,67.65,67.72,532259.0,67.9093,68.0989,67.5299,67.5998,532259.0
2025-03-27 12:00:00,67.72,68.13,67.44,67.45,369097.0,67.5998,68.0091,67.3203,67.3303,369097.0
2025-03-27 13:00:00,67.45,67.89,67.41,67.74,468984.0,67.3303,67.7695,67.2904,67.6198,468984.0
2025-03-27 14:00:00,67.75,68.33,67.74,68.11,452876.0,67.6298,68.2087,67.6198,67.9891,452876.0
2025-03-27 15:00:00,68.11,68.62,68.06,68.17,1807140.0,67.9891,68.4982,67.9392,68.049,1807140.0
2025-03-28 09:30:00,67.54,68.16,66.96,67.44,456006.0,67.4201,68.039,66.8412,67.3203,456006.0
2025-03-28 10:00:00,67.4,67.72,66.8,66.9,940885.0,67.2804,67.5998,66.6814,66.7813,940885.0
2025-03-28 11:00:00,66.9,67.3,66.63,66.84,946074.0,66.7813,67.1806,66.5117,66.7214,946074.0
2025-03-28 12:00:00,66.83,67.35,66.75,67.0,835973.0,66.7114,67.2305,66.6315,66.8811,835973.0
2025-03-28 13:00:00,67.0,67.01,66.21,66.73,596646.0,66.8811,66.8911,66.0925,66.6116,596646.0
2025-03-28 14:00:00,66.72,66.85,66.48,66.7,557551.0,66.6016,66.7314,66.362,66.5816,557551.0
2025-03-28 15:00:00,66.72,66.82,66.38,66.59,1498161.0,66.6016,66.7014,66.2622,66.4718,1498161.0
2025-03-31 09:30:00,65.47,65.98,64.4,64.91,543122.0,65.3538,65.8629,64.2857,64.7948,543122.0
2025-03-31 10:00:00,64.89,65.34,64.75,65.04,571827.0,64.7748,65.224,64.6351,64.9246,571827.0
2025-03-31 11:00:00,65.05,65.33,64.67,65.26,313843.0,64.9345,65.214,64.5552,65.1442,313843.0
2025-03-31 12:00:00,65.27,65.62,65.07,65.32,448286.0,65.1542,65.5035,64.9545,65.2041,448286.0
2025-03-31 13:00:00,65.32,65.6,65.16,65.16,328624.0,65.2041,65.4836,65.0444,65.0444,328624.0
2025-03-31 14:00:00,65.15,65.91,65.15,65.59,482599.0,65.0344,65.793,65.0344,65.4736,482599.0
2025-03-31 15:00:00,65.59,66.1,65.53,65.59,1790473.0,65.4736,65.9827,65.4137,65.4736,1790473.0
2025-04-01 09:30:00,65.57,66.22,65.19,65.78,493802.0,65.4536,66.1025,65.0743,65.6632,493802.0
2025-04-01 10:00:00,65.78,66.03,65.12,66.02,675588.0,65.6632,65.9128,65.0044,65.9028,675588.0
2025-04-01 11:00:00,66.0,66.64,66.0,66.49,545068.0,65.8829,66.5217,65.8829,66.372,545068.0
2025-04-01 12:00:00,66.5,66.57,66.06,66.2,380185.0,66.382,66.4518,65.9428,66.0825,380185.0
2025-04-01 13:00:00,66.19,66.31,65.85,65.87,311394.0,66.0725,66.1923,65.7331,65.7531,311394.0
2025-04-01 14:00:00,65.88,65.9,65.32,65.61,339517.0,65.7631,65.783,65.2041,65.4936,339517.0
2025-04-01 15:00:00,65.6,66.1,65.59,66.06,1037790.0,65.4836,65.9827,65.4736,65.9428,1037790.0
2025-04-02 09:30:00,64.92,66.11,64.85,65.84,240302.0,64.8048,65.9927,64.7349,65.7231,240302.0
2025-04-02 10:00:00,65.81,66.57,65.77,66.49,479906.0,65.6932,66.4518,65.6533,66.372,479906.0
2025-04-02 11:00:00,66.48,67.15,66.3,66.98,552171.0,66.362,67.0308,66.1823,66.8611,552171.0
2025-04-02 12:00:00,66.99,67.78,66.95,67.68,315996.0,66.8711,67.6597,66.8312,67.5599,315996.0
2025-04-02 13:00:00,67.69,68.09,67.22,67.3,251843.0,67.5699,67.9691,67.1007,67.1806,251843.0
2025-04-02 14:00:00,67.29,67.53,66.95,67.2,504408.0,67.1706,67.4101,66.8312,67.0807,504408.0
2025-04-02 15:00:00,67.2,68.0,67.2,67.88,1029675.0,67.0807,67.8793,67.0807,67.7595,1029675.0
2025-04-03 09:30:00,64.34,64.81,63.65,64.09,592312.0,64.2258,64.695,63.537,63.9762,592312.0
2025-04-03 10:00:00,64.04,64.14,62.53,62.57,1242362.0,63.9263,64.0262,62.419,62.4589,1242362.0
2025-04-03 11:00:00,62.55,63.37,62.18,63.26,848392.0,62.439,63.2575,62.0696,63.1477,848392.0
2025-04-03 12:00:00,63.23,63.77,63.11,63.23,435329.0,63.1178,63.6568,62.998,63.1178,435329.0
2025-04-03 13:00:00,63.22,63.47,63.06,63.13,392928.0,63.1078,63.3573,62.9481,63.018,392928.0
2025-04-03 14:00:00,63.12,63.52,62.88,63.49,682532.0,63.008,63.4073,62.7684,63.3773,682532.0
2025-04-03 15:00:00,63.48,63.48,62.47,62.68,2140969.0,63.3673,63.3673,62.3591,62.5688,2140969.0
2025-04-04 09:30:00,60.54,60.57,58.76,59.4,1071628.0,60.4325,60.4625,58.6557,59.2946,1071628.0
2025-04-04 10:00:00,59.37,59.42,57.12,58.3,1896227.0,59.2646,59.3145,57.0186,58.1965,1896227.0
2025-04-04 11:00:00,58.25,60.11,58.19,59.16,1753067.0,58.1466,60.0033,58.0867,59.055,1753067.0
2025-04-04 12:00:00,59.2,59.6,58.86,59.18,1005638.0,59.0949,59.4942,58.7555,59.075,1005638.0
2025-04-04 13:00:00,59.18,60.01,58.64,60.01,1261721.0,59.075,59.9035,58.5359,59.9035,1261721.0
2025-04-04 14:00:00,60.03,60.2,58.5,58.9,1103037.0,59.9235,60.0932,58.3962,58.7955,1103037.0
2025-04-04 15:00:00,58.89,60.19,58.8,59.08,2288500.0,58.7855,60.0832,58.6956,58.9751,2288500.0
2025-04-07 09:30:00,57.5,59.76,56.45,59.64,1247674.0,57.3979,59.6539,56.3498,59.5341,1247674.0
2025-04-07 10:00:00,59.64,63.18,58.38,60.62,1672328.0,59.5341,63.0679,58.2764,60.5124,1672328.0
2025-04-07 11:00:00,60.62,61.34,58.82,59.86,1225017.0,60.5124,61.2311,58.7156,59.7538,1225017.0
2025-04-07 12:00:00,59.82,60.27,59.09,59.64,918430.0,59.7138,60.163,58.9851,59.5341,918430.0
2025-04-07 13:00:00,59.63,61.96,59.62,61.52,946359.0,59.5242,61.85,59.5142,61.4108,946359.0
2025-04-07 14:00:00,61.55,61.72,60.21,60.27,788444.0,61.4408,61.6105,60.1031,60.163,788444.0
2025-04-07 15:00:00,60.27,61.27,59.98,60.9,2208247.0,60.163,61.1613,59.8735,60.7919,2208247.0
2025-04-08 09:30:00,63.18,63.97,62.92,63.38,767491.0,63.0679,63.8565,62.8083,63.2675,767491.0
2025-04-08 10:00:00,63.35,63.55,62.66,62.7,987986.0,63.2376,63.4372,62.5488,62.5887,987986.0
2025-04-08 11:00:00,62.71,63.07,62.3,62.74,815380.0,62.5987,62.9581,62.1894,62.6286,815380.0
2025-04-08 12:00:00,62.74,62.93,61.13,61.15,866517.0,62.6286,62.8183,61.0215,61.0415,866517.0
2025-04-08 13:00:00,61.15,61.81,60.46,61.33,639367.0,61.0415,61.7003,60.3527,61.2211,639367.0
2025-04-08 14:00:00,61.33,61.74,60.47,60.47,707509.0,61.2211,61.6304,60.3627,60.3627,707509.0
2025-04-08 15:00:00,60.47,60.57,59.16,60.09,2130550.0,60.3627,60.4625,59.055,59.9833,2130550.0
2025-04-09 09:30:00,59.79,61.07,59.55,60.75,470135.0,59.6839,60.9616,59.4443,60.6422,470135.0
2025-04-09 10:00:00,60.76,61.29,59.19,59.22,833926.0,60.6522,61.1812,59.0849,59.1149,833926.0
2025-04-09 11:00:00,59.17,60.09,59.16,59.62,651252.0,59.065,59.9833,59.055,59.5142,651252.0
2025-04-09 12:00:00,59.62,60.26,59.43,60.0,518903.0,59.5142,60.153,59.3245,59.8935,518903.0
2025-04-09 13:00:00,59.98,65.68,59.54,65.58,1316135.0,59.8735,65.5634,59.4343,65.4636,1316135.0
2025-04-09 14:00:00,65.64,67.06,64.97,65.25,1082228.0,65.5235,66.941,64.8547,65.1342,1082228.0
2025-04-09 15:00:00,65.26,66.83,65.02,66.2,2226242.0,65.1442,66.7114,64.9046,66.0825,2226242.0
2025-04-10 09:30:00,64.13,64.24,63.36,63.48,652067.0,64.0162,64.126,63.2475,63.3673,652067.0
2025-04-10 10:00:00,63.48,65.34,63.22,64.24,743701.0,63.3673,65.224,63.1078,64.126,743701.0
2025-04-10 11:00:00,64.24,64.73,63.16,63.38,1123883.0,64.126,64.6151,63.0479,63.2675,1123883.0
2025-04-10 12:00:00,63.39,63.82,62.0,63.57,919528.0,63.2775,63.7067,61.89,63.4572,919528.0
2025-04-10 13:00:00,63.57,64.38,62.56,64.22,859471.0,63.4572,64.2657,62.449,64.106,859471.0
2025-04-10 14:00:00,64.23,65.02,63.63,64.64,1017666.0,64.116,64.9046,63.5171,64.5253,1017666.0
2025-04-10 15:00:00,64.65,65.11,63.05,64.13,2417801.0,64.5353,64.9944,62.9381,64.0162,2417801.0
2025-04-11 09:30:00,63.34,64.68,63.02,64.2,425342.0,63.2276,64.5652,62.9081,64.0861,425342.0
2025-04-11 10:00:00,64.14,64.53,63.48,63.67,520073.0,64.0262,64.4155,63.3673,63.557,520073.0
2025-04-11 11:00:00,63.67,64.58,63.56,64.46,458820.0,63.557,64.4654,63.4472,64.3456,458820.0
2025-04-11 12:00:00,64.43,65.1,64.14,64.9,279492.0,64.3156,64.9845,64.0262,64.7848,279492.0
2025-04-11 13:00:00,64.94,65.57,64.39,65.23,347387.0,64.8247,65.4536,64.2757,65.1142,347387.0
2025-04-11 14:00:00,65.23,65.4,64.83,64.98,362420.0,65.1142,65.2839,64.7149,64.8647,362420.0
2025-04-11 15:00:00,64.98,65.64,64.98,65.4,1191031.0,64.8647,65.5235,64.8647,65.2839,1191031.0
2025-04-14 09:30:00,67.02,67.19,65.51,65.8,283323.0,66.901,67.0707,65.3937,65.6832,283323.0
2025-04-14 10:00:00,65.8,66.22,65.51,65.95,761345.0,65.6832,66.1025,65.3937,65.8329,761345.0
2025-04-14 11:00:00,65.95,66.01,65.0,65.19,496774.0,65.8329,65.8928,64.8846,65.0743,496774.0
2025-04-14 12:00:00,65.2,65.94,65.1,65.54,537636.0,65.0843,65.823,64.9845,65.4237,537636.0
2025-04-14 13:00:00,65.54,66.25,65.5,65.65,429823.0,65.4237,66.1324,65.3837,65.5335,429823.0
2025-04-14 14:00:00,65.65,66.47,65.63,66.21,379822.0,65.5335,66.352,65.5135,66.0925,379822.0
2025-04-14 15:00:00,66.2,66.42,65.4,65.49,1240363.0,66.0825,66.3021,65.2839,65.3738,1240363.0
2025-04-15 09:30:00,65.67,66.6,65.41,66.43,255925.0,65.5534,66.4818,65.2939,66.3121,255925.0
2025-04-15 10:00:00,66.42,66.55,65.58,66.05,543402.0,66.3021,66.4319,65.4636,65.9328,543402.0
2025-04-15 11:00:00,66.05,66.47,66.05,66.3,419821.0,65.9328,66.352,65.9328,66.1823,419821.0
2025-04-15 12:00:00,66.3,66.82,66.29,66.52,451374.0,66.1823,66.7014,66.1723,66.4019,451374.0
2025-04-15 13:00:00,66.51,66.6,66.16,66.33,350449.0,66.392,66.4818,66.0426,66.2123,350449.0
2025-04-15 14:00:00,66.32,66.37,65.89,66.04,397461.0,66.2023,66.2522,65.7731,65.9228,397461.0
2025-04-15 15:00:00,66.04,66.14,65.7,65.76,1140673.0,65.9228,66.0226,65.5834,65.6433,1140673.0
2025-04-16 09:30:00,64.64,65.43,64.5,65.0,251567.0,64.5253,65.3139,64.3855,64.8846,251567.0
2025-04-16 10:00:00,65.0,65.51,64.95,65.29,457417.0,64.8846,65.3937,64.8347,65.1741,457417.0
2025-04-16 11:00:00,65.32,65.79,65.27,65.32,380424.0,65.2041,65.6732,65.1542,65.2041,380424.0
2025-04-16 12:00:00,65.33,65.36,65.05,65.06,190873.0,65.214,65.244,64.9345,64.9445,190873.0
2025-04-16 13:00:00,65.05,65.29,64.23,64.26,243464.0,64.9345,65.1741,64.116,64.1459,243464.0
2025-04-16 14:00:00,64.3,64.65,64.01,64.02,273202.0,64.1859,64.5353,63.8964,63.9064,273202.0
2025-04-16 15:00:00,64.04,64.9,63.75,64.79,1040841.0,63.9263,64.7848,63.6369,64.675,1040841.0
2025-04-17 09:30:00,65.02,66.0,64.97,65.57,556654.0,64.9046,65.8829,64.8547,65.4536,556654.0
2025-04-17 10:00:00,65.6,65.6,64.57,64.72,740121.0,65.4836,65.4836,64.4554,64.6051,740121.0
2025-04-17 11:00:00,64.72,65.53,64.7,65.22,517199.0,64.6051,65.4137,64.5852,65.1042,517199.0
2025-04-17 12:00:00,65.24,65.67,65.09,65.43,417966.0,65.1242,65.5534,64.9745,65.3139,417966.0
2025-04-17 13:00:00,65.45,65.49,64.91,65.19,317132.0,65.3338,65.3738,64.7948,65.0743,317132.0
2025-04-17 14:00:00,65.2,65.54,65.19,65.26,435287.0,65.0843,65.4237,65.0743,65.1442,435287.0
2025-04-17 15:00:00,65.25,65.33,64.93,65.06,838510.0,65.1342,65.214,64.8148,64.9445,838510.0
2025-04-21 09:30:00,63.94,64.75,63.94,64.39,187854.0,63.8265,64.6351,63.8265,64.2757,187854.0
2025-04-21 10:00:00,64.39,64.39,63.46,63.54,416437.0,64.2757,64.2757,63.3474,63.4272,416437.0
2025-04-21 11:00:00,63.56,63.57,62.55,62.69,392512.0,63.4472,63.4572,62.439,62.5787,392512.0
2025-04-21 12:00:00,62.68,63.38,62.68,63.05,409135.0,62.5688,63.2675,62.5688,62.9381,409135.0
2025-04-21 13:00:00,63.05,63.15,62.7,62.72,330401.0,62.9381,63.0379,62.5887,62.6087,330401.0
2025-04-21 14:00:00,62.7,62.88,62.57,62.63,325134.0,62.5887,62.7684,62.4589,62.5188,325134.0
2025-04-21 15:00:00,62.62,63.63,62.59,63.58,1029519.0,62.5089,63.5171,62.4789,63.4672,1029519.0
2025-04-22 09:30:00,64.34,65.38,64.25,64.98,447808.0,64.2258,65.264,64.136,64.8647,447808.0
2025-04-22 10:00:00,64.95,65.28,64.78,65.08,874233.0,64.8347,65.1641,64.665,64.9645,874233.0
2025-04-22 11:00:00,65.08,65.43,64.95,65.18,629532.0,64.9645,65.3139,64.8347,65.0643,629532.0
2025-04-22 12:00:00,65.2,65.92,65.2,65.58,557890.0,65.0843,65.803,65.0843,65.4636,557890.0
2025-04-22 13:00:00,65.59,65.76,64.93,65.0,366525.0,65.4736,65.6433,64.8148,64.8846,366525.0
2025-04-22 14:00:00,64.98,65.95,64.94,65.84,473581.0,64.8647,65.8329,64.8247,65.7231,473581.0
2025-04-22 15:00:00,65.86,65.98,65.38,65.76,1168129.0,65.7431,65.8629,65.264,65.6433,1168129.0
2025-04-23 09:30:00,76.02,76.43,73.19,73.47,2691598.0,75.8851,76.2943,73.0601,73.3396,2691598.0
2025-04-23 10:00:00,73.47,73.95,73.12,73.17,2284706.0,73.3396,73.8187,72.9902,73.0401,2284706.0
2025-04-23 11:00:00,73.17,73.43,71.81,72.11,1729106.0,73.0401,73.2997,71.6825,71.982,1729106.0
2025-04-23 12:00:00,72.12,72.75,71.57,72.65,991393.0,71.992,72.6209,71.443,72.5211,991393.0
2025-04-23 13:00:00,72.65,72.98,71.94,72.65,1103880.0,72.5211,72.8505,71.8123,72.5211,1103880.0
2025-04-23 14:00:00,72.65,72.9,72.36,72.49,1073554.0,72.5211,72.7706,72.2316,72.3613,1073554.0
2025-04-23 15:00:00,72.49,72.59,70.92,71.14,2959483.0,72.3613,72.4612,70.7941,71.0137,2959483.0
2025-04-24 09:30:00,72.48,74.54,70.83,74.08,1530003.0,72.3514,74.4077,70.7043,73.9485,1530003.0
2025-04-24 10:00:00,74.08,75.24,73.88,75.17,1489557.0,73.9485,75.1065,73.7489,75.0366,1489557.0
2025-04-24 11:00:00,75.17,75.38,74.75,75.01,1150603.0,75.0366,75.2462,74.6173,74.8769,1150603.0
2025-04-24 12:00:00,75.02,75.86,74.99,75.63,923482.0,74.8868,75.7254,74.8569,75.4958,923482.0
2025-04-24 13:00:00,75.62,75.97,75.38,75.49,574196.0,75.4858,75.8352,75.2462,75.356,574196.0
2025-04-24 14:00:00,75.5,76.56,75.45,76.19,1482750.0,75.366,76.4241,75.3161,76.0548,1482750.0
2025-04-24 15:00:00,76.19,76.26,75.4,76.02,2314090.0,76.0548,76.1246,75.2662,75.8851,2314090.0
2025-04-25 09:30:00,75.15,76.64,74.14,76.32,1020576.0,75.0166,76.504,74.0084,76.1845,1020576.0
2025-04-25 10:00:00,76.39,76.52,75.12,75.47,1577070.0,76.2544,76.3842,74.9867,75.3361,1577070.0
2025-04-25 11:00:00,75.47,76.08,75.37,75.97,586441.0,75.3361,75.945,75.2362,75.8352,586441.0
2025-04-25 12:00:00,75.96,76.23,75.7,76.12,1190962.0,75.8252,76.0947,75.5656,75.9849,1190962.0
2025-04-25 13:00:00,76.12,76.3,75.29,75.53,1387644.0,75.9849,76.1646,75.1564,75.3959,1387644.0
2025-04-25 14:00:00,75.56,75.8,75.26,75.69,1787189.0,75.4259,75.6655,75.1264,75.5557,1787189.0
2025-04-25 15:00:00,75.68,75.91,75.5,75.84,2005491.0,75.5457,75.7753,75.366,75.7054,2005491.0
2025-04-28 09:30:00,76.08,76.6,75.62,76.03,434153.0,75.945,76.464,75.4858,75.8951,434153.0
2025-04-28 10:00:00,76.03,76.42,75.8,75.83,518231.0,75.8951,76.2844,75.6655,75.6954,518231.0
2025-04-28 11:00:00,75.83,75.96,75.24,75.34,452955.0,75.6954,75.8252,75.1065,75.2063,452955.0
2025-04-28 12:00:00,75.34,75.39,74.95,75.22,283611.0,75.2063,75.2562,74.817,75.0865,283611.0
2025-04-28 13:00:00,75.22,75.62,74.98,75.58,278463.0,75.0865,75.4858,74.8469,75.4459,278463.0
2025-04-28 14:00:00,75.58,75.92,75.51,75.83,303584.0,75.4459,75.7853,75.376,75.6954,303584.0
2025-04-28 15:00:00,75.83,76.26,75.71,75.86,802802.0,75.6954,76.1246,75.5756,75.7254,802802.0
2025-04-29 09:30:00,75.82,76.54,75.71,76.18,249753.0,75.6854,76.4042,75.5756,76.0448,249753.0
2025-04-29 10:00:00,76.15,76.6,75.66,76.18,379026.0,76.0148,76.464,75.5257,76.0448,379026.0
2025-04-29 11:00:00,76.19,76.34,75.95,76.17,251094.0,76.0548,76.2045,75.8152,76.0348,251094.0
2025-04-29 12:00:00,76.2,76.78,76.19,76.28,299776.0,76.0648,76.6437,76.0548,76.1446,299776.0
2025-04-29 13:00:00,76.28,76.76,76.18,76.55,311531.0,76.1446,76.6238,76.0448,76.4141,311531.0
2025-04-29 14:00:00,76.55,76.7,76.45,76.58,347602.0,76.4141,76.5639,76.3143,76.4441,347602.0
2025-04-29 15:00:00,76.57,76.89,76.55,76.68,1117232.0,76.4341,76.7535,76.4141,76.5439,1117232.0
2025-04-30 09:30:00,74.63,75.56,74.31,74.68,663499.0,74.4975,75.4259,74.1781,74.5475,663499.0
2025-04-30 10:00:00,74.69,75.76,74.63,75.45,323006.0,74.5574,75.6255,74.4975,75.3161,323006.0
2025-04-30 11:00:00,75.45,75.98,75.42,75.97,237867.0,75.3161,75.8451,75.2861,75.8352,237867.0
2025-04-30 12:00:00,75.96,76.07,75.53,75.75,250371.0,75.8252,75.935,75.3959,75.6156,250371.0
2025-04-30 13:00:00,75.74,75.89,75.35,75.78,163147.0,75.6056,75.7553,75.2163,75.6455,163147.0
2025-04-30 14:00:00,75.78,76.29,75.72,75.91,328255.0,75.6455,76.1546,75.5856,75.7753,328255.0
2025-04-30 15:00:00,75.92,77.17,75.86,76.94,1184805.0,75.7853,77.033,75.7254,76.8034,1184805.0
2025-05-01 09:30:00,78.49,79.18,78.12,78.2,806951.0,78.3507,79.0395,77.9813,78.0612,806951.0
2025-05-01 10:00:00,78.2,79.23,78.19,79.16,901612.0,78.0612,79.0894,78.0512,79.0195,901612.0
2025-05-01 11:00:00,79.17,79.21,78.6,78.7,568710.0,79.0295,79.0694,78.4605,78.5603,568710.0
2025-05-01 12:00:00,78.7,78.92,78.52,78.83,350375.0,78.5603,78.7799,78.3806,78.6901,350375.0
2025-05-01 13:00:00,78.82,79.05,78.7,78.91,279595.0,78.6801,78.9097,78.5603,78.7699,279595.0
2025-05-01 14:00:00,78.9,79.25,78.86,79.2,525881.0,78.76,79.1093,78.72,79.0594,525881.0
2025-05-01 15:00:00,79.21,79.35,78.52,78.61,1487278.0,79.0694,79.2092,78.3806,78.4705,1487278.0
2025-05-02 09:30:00,79.63,80.14,78.76,79.84,537073.0,79.4887,79.9978,78.6202,79.6983,537073.0
2025-05-02 10:00:00,79.87,80.14,79.48,79.86,804142.0,79.7282,79.9978,79.3389,79.7183,804142.0
2025-05-02 11:00:00,79.86,80.26,79.77,80.25,812503.0,79.7183,80.1175,79.6284,80.1076,812503.0
2025-05-02 12:00:00,80.24,80.87,80.14,80.82,753271.0,80.0976,80.7265,79.9978,80.6766,753271.0
2025-05-02 13:00:00,80.84,80.85,80.5,80.65,532916.0,80.6965,80.7065,80.3571,80.5069,532916.0
2025-05-02 14:00:00,80.64,80.96,80.63,80.7,489606.0,80.4969,80.8163,80.4869,80.5568,489606.0
2025-05-02 15:00:00,80.69,81.0,80.57,80.67,991612.0,80.5468,80.8562,80.427,80.5268,991612.0
2025-05-05 09:30:00,80.1,80.65,79.66,80.51,487737.0,79.9578,80.5069,79.5186,80.3671,487737.0
2025-05-05 10:00:00,80.52,80.85,80.33,80.72,516443.0,80.3771,80.7065,80.1874,80.5767,516443.0
2025-05-05 11:00:00,80.72,80.83,80.46,80.46,595707.0,80.5767,80.6865,80.3172,80.3172,595707.0
2025-05-05 12:00:00,80.47,80.89,80.44,80.66,552064.0,80.3272,80.7464,80.2972,80.5168,552064.0
2025-05-05 13:00:00,80.65,80.76,80.52,80.67,427248.0,80.5069,80.6167,80.3771,80.5268,427248.0
2025-05-05 14:00:00,80.67,80.88,80.6,80.62,521458.0,80.5268,80.7364,80.4569,80.4769,521458.0
2025-05-05 15:00:00,80.62,80.68,80.16,80.21,1289583.0,80.4769,80.5368,80.0177,80.0676,1289583.0
2025-05-06 09:30:00,79.65,79.93,79.1,79.22,518885.0,79.5086,79.7881,78.9596,79.0794,518885.0
2025-05-06 10:00:00,79.22,80.04,79.2,79.69,500272.0,79.0794,79.8979,79.0594,79.5486,500272.0
2025-05-06 11:00:00,79.7,79.86,79.64,79.69,351081.0,79.5585,79.7183,79.4987,79.5486,351081.0
2025-05-06 12:00:00,79.69,80.03,79.3,79.31,515297.0,79.5486,79.888,79.1593,79.1692,515297.0
2025-05-06 13:00:00,79.31,79.67,79.31,79.56,253266.0,79.1692,79.5286,79.1692,79.4188,253266.0
2025-05-06 14:00:00,79.56,79.98,79.56,79.98,292707.0,79.4188,79.838,79.4188,79.838,292707.0
2025-05-06 15:00:00,79.97,80.05,79.63,79.71,835335.0,79.8281,79.9079,79.4887,79.5685,835335.0
2025-05-07 09:30:00,79.71,80.22,79.27,79.87,584963.0,79.5685,80.0776,79.1293,79.7282,584963.0
2025-05-07 10:00:00,79.88,80.32,79.64,80.04,548855.0,79.7382,80.1774,79.4987,79.8979,548855.0
2025-05-07 11:00:00,80.04,80.47,79.89,80.37,294897.0,79.8979,80.3272,79.7482,80.2274,294897.0
2025-05-07 12:00:00,80.37,80.91,80.34,80.89,260630.0,80.2274,80.7664,80.1974,80.7464,260630.0
2025-05-07 13:00:00,80.9,80.91,80.42,80.53,419474.0,80.7564,80.7664,80.2773,80.3871,419474.0
2025-05-07 14:00:00,80.53,80.88,80.06,80.83,652122.0,80.3871,80.7364,79.9179,80.6865,652122.0
2025-05-07 15:00:00,80.81,81.08,80.23,80.84,1403129.0,80.6666,80.9361,80.0876,80.6965,1403129.0
2025-05-08 09:30:00,81.81,81.82,80.61,80.81,591216.0,81.6648,81.6748,80.4669,80.6666,591216.0
2025-05-08 10:00:00,80.81,80.9,80.11,80.38,530040.0,80.6666,80.7564,79.9678,80.2373,530040.0
2025-05-08 11:00:00,80.4,81.02,80.28,80.71,836949.0,80.2573,80.8762,80.1375,80.5668,836949.0
2025-05-08 12:00:00,80.72,81.08,80.67,81.01,899324.0,80.5767,80.9361,80.5268,80.8662,899324.0
2025-05-08 13:00:00,81.01,81.23,80.95,80.99,507699.0,80.8662,81.0858,80.8063,80.8463,507699.0
2025-05-08 14:00:00,80.99,81.22,80.94,80.99,366527.0,80.8463,81.0758,80.7963,80.8463,366527.0
2025-05-08 15:00:00,80.99,81.13,80.52,80.6,1124406.0,80.8463,80.986,80.3771,80.4569,1124406.0
2025-05-09 09:30:00,80.95,81.33,80.75,81.18,592499.0,80.8063,81.1857,80.6067,81.0359,592499.0
2025-05-09 10:00:00,81.17,81.44,80.32,80.65,1498295.0,81.0259,81.2955,80.1774,80.5069,1498295.0
2025-05-09 11:00:00,80.63,80.87,80.48,80.86,441956.0,80.4869,80.7265,80.3372,80.7165,441956.0
2025-05-09 12:00:00,80.87,81.02,80.6,80.78,434356.0,80.7265,80.8762,80.4569,80.6366,434356.0
2025-05-09 13:00:00,80.76,81.07,80.61,80.99,397636.0,80.6167,80.9261,80.4669,80.8463,397636.0
2025-05-09 14:00:00,81.0,81.15,80.75,80.83,394296.0,80.8562,81.006,80.6067,80.6865,394296.0
2025-05-09 15:00:00,80.83,80.95,80.66,80.85,946513.0,80.6865,80.8063,80.5168,80.7065,946513.0
2025-05-12 09:30:00,83.38,83.99,83.0,83.39,883228.0,83.232,83.8409,82.8527,83.242,883228.0
2025-05-12 10:00:00,83.4,83.58,82.87,83.26,1257822.0,83.252,83.4317,82.7229,83.1122,1257822.0
2025-05-12 11:00:00,83.26,83.92,83.23,83.88,792450.0,83.1122,83.7711,83.0823,83.7311,792450.0
2025-05-12 12:00:00,83.88,84.69,83.84,84.63,776362.0,83.7311,84.5397,83.6912,84.4798,776362.0
2025-05-12 13:00:00,84.63,84.97,84.56,84.8,476713.0,84.4798,84.8192,84.4099,84.6495,476713.0
2025-05-12 14:00:00,84.8,84.98,84.66,84.68,400834.0,84.6495,84.8292,84.5097,84.5297,400834.0
2025-05-12 15:00:00,84.68,84.81,84.33,84.48,1277756.0,84.5297,84.6595,84.1803,84.3301,1277756.0
2025-05-13 09:30:00,84.76,85.93,84.62,85.82,566994.0,84.6096,85.7775,84.4698,85.6677,566994.0
2025-05-13 10:00:00,85.84,86.2,85.48,86.17,612141.0,85.6876,86.047,85.3283,86.0171,612141.0
2025-05-13 11:00:00,86.17,86.7,86.06,86.41,523482.0,86.0171,86.5461,85.9073,86.2566,523482.0
2025-05-13 12:00:00,86.42,86.8,86.2,86.55,494068.0,86.2666,86.6459,86.047,86.3964,494068.0
2025-05-13 13:00:00,86.56,86.59,86.11,86.16,1354703.0,86.4064,86.4363,85.9572,86.0071,1354703.0
2025-05-13 14:00:00,86.17,86.19,85.8,85.95,416790.0,86.0171,86.037,85.6477,85.7975,416790.0
2025-05-13 15:00:00,85.95,86.15,85.71,85.75,1041500.0,85.7975,85.9971,85.5579,85.5978,1041500.0
2025-05-14 09:30:00,86.0,86.07,85.37,85.56,550841.0,85.8474,85.9172,85.2185,85.4081,550841.0
2025-05-14 10:00:00,85.59,85.95,85.44,85.69,402482.0,85.4381,85.7975,85.2884,85.5379,402482.0
2025-05-14 11:00:00,85.69,85.83,85.53,85.76,274709.0,85.5379,85.6777,85.3782,85.6078,274709.0
2025-05-14 12:00:00,85.75,85.89,85.61,85.64,274495.0,85.5978,85.7376,85.4581,85.488,274495.0
2025-05-14 13:00:00,85.63,85.68,85.39,85.61,318706.0,85.478,85.5279,85.2384,85.4581,318706.0
2025-05-14 14:00:00,85.61,85.86,85.57,85.75,308174.0,85.4581,85.7076,85.4181,85.5978,308174.0
2025-05-14 15:00:00,85.76,85.95,85.55,85.67,1004039.0,85.6078,85.7975,85.3982,85.5179,1004039.0
2025-05-15 09:30:00,85.37,85.55,84.72,85.38,433006.0,85.2185,85.3982,84.5696,85.2285,433006.0
2025-05-15 10:00:00,85.4,85.66,84.95,85.48,723413.0,85.2484,85.508,84.7992,85.3283,723413.0
2025-05-15 11:00:00,85.47,85.92,85.4,85.91,493634.0,85.3183,85.7675,85.2484,85.7575,493634.0
2025-05-15 12:00:00,85.92,86.07,85.86,85.99,283548.0,85.7675,85.9172,85.7076,85.8374,283548.0
2025-05-15 13:00:00,85.99,86.15,85.9,85.92,293196.0,85.8374,85.9971,85.7475,85.7675,293196.0
2025-05-15 14:00:00,85.91,86.0,85.75,85.94,322220.0,85.7575,85.8474,85.5978,85.7875,322220.0
2025-05-15 15:00:00,85.94,86.07,85.7,85.98,1024033.0,85.7875,85.9172,85.5479,85.8274,1024033.0
2025-05-16 09:30:00,86.3,86.3,85.83,86.13,446078.0,86.1468,86.1468,85.6777,85.9771,446078.0
2025-05-16 10:00:00,86.11,86.39,85.97,86.27,493413.0,85.9572,86.2367,85.8174,86.1169,493413.0
2025-05-16 11:00:00,86.26,86.57,86.19,86.42,373750.0,86.1069,86.4164,86.037,86.2666,373750.0
2025-05-16 12:00:00,86.41,86.73,86.39,86.66,549062.0,86.2566,86.5761,86.2367,86.5062,549062.0
2025-05-16 13:00:00,86.64,86.76,86.57,86.62,595588.0,86.4862,86.606,86.4164,86.4663,595588.0
2025-05-16 14:00:00,86.62,86.76,86.51,86.69,432478.0,86.4663,86.606,86.3565,86.5361,432478.0
2025-05-16 15:00:00,86.69,86.96,86.66,86.87,1069832.0,86.5361,86.8057,86.5062,86.7158,1069832.0
2025-05-19 09:30:00,84.84,86.55,84.84,86.42,542584.0,84.6894,86.3964,84.6894,86.2666,542584.0
2025-05-19 10:00:00,86.41,86.77,86.06,86.16,347214.0,86.2566,86.616,85.9073,86.0071,347214.0
2025-05-19 11:00:00,86.17,86.27,85.87,85.99,294839.0,86.0171,86.1169,85.7176,85.8374,294839.0
2025-05-19 12:00:00,86.0,86.45,85.97,86.41,261799.0,85.8474,86.2966,85.8174,86.2566,261799.0
2025-05-19 13:00:00,86.4,86.48,86.09,86.28,487213.0,86.2467,86.3265,85.9372,86.1269,487213.0
2025-05-19 14:00:00,86.28,86.29,86.05,86.17,306880.0,86.1269,86.1368,85.8973,86.0171,306880.0
2025-05-19 15:00:00,86.17,86.45,85.75,86.37,2140064.0,86.0171,86.2966,85.5978,86.2167,2140064.0
2025-05-20 09:30:00,86.01,86.48,85.63,86.2,269382.0,85.8573,86.3265,85.478,86.047,269382.0
2025-05-20 10:00:00,86.25,86.52,86.19,86.29,253495.0,86.0969,86.3664,86.037,86.1368,253495.0
2025-05-20 11:00:00,86.28,86.31,86.1,86.29,162488.0,86.1269,86.1568,85.9472,86.1368,162488.0
2025-05-20 12:00:00,86.29,86.35,86.1,86.25,248099.0,86.1368,86.1967,85.9472,86.0969,248099.0
2025-05-20 13:00:00,86.26,86.47,86.25,86.3,350310.0,86.1069,86.3165,86.0969,86.1468,350310.0
2025-05-20 14:00:00,86.29,86.41,85.84,86.1,394153.0,86.1368,86.2566,85.6876,85.9472,394153.0
2025-05-20 15:00:00,86.09,86.37,85.91,86.29,898391.0,85.9372,86.2167,85.7575,86.1368,898391.0
2025-05-21 09:30:00,85.67,86.63,85.49,86.5,405475.0,85.5179,86.4762,85.3383,86.3465,405475.0
2025-05-21 10:00:00,86.54,86.8,86.36,86.57,551297.0,86.3864,86.6459,86.2067,86.4164,551297.0
2025-05-21 11:00:00,86.58,87.09,86.47,86.92,459285.0,86.4263,86.9354,86.3165,86.7657,459285.0
2025-05-21 12:00:00,86.92,87.22,86.92,87.04,443157.0,86.7657,87.0652,86.7657,86.8855,443157.0
2025-05-21 13:00:00,87.04,87.06,85.7,86.2,523901.0,86.8855,86.9055,85.5479,86.047,523901.0
2025-05-21 14:00:00,86.2,86.29,85.78,85.86,428351.0,86.047,86.1368,85.6278,85.7076,428351.0
2025-05-21 15:00:00,85.87,86.06,85.39,85.67,1122679.0,85.7176,85.9073,85.2384,85.5179,1122679.0
2025-05-22 09:30:00,85.44,85.66,84.78,85.62,542685.0,85.2884,85.508,84.6295,85.468,542685.0
2025-05-22 10:00:00,85.62,85.94,85.2,85.4,588547.0,85.468,85.7875,85.0488,85.2484,588547.0
2025-05-22 11:00:00,85.41,85.68,85.37,85.54,285137.0,85.2584,85.5279,85.2185,85.3882,285137.0
2025-05-22 12:00:00,85.53,85.68,85.1,85.13,271124.0,85.3782,85.5279,84.949,84.9789,271124.0
2025-05-22 13:00:00,85.15,85.43,85.01,85.38,228593.0,84.9989,85.2784,84.8591,85.2285,228593.0
2025-05-22 14:00:00,85.39,85.65,85.23,85.59,350819.0,85.2384,85.498,85.0787,85.4381,350819.0
2025-05-22 15:00:00,85.59,85.79,85.19,85.27,934111.0,85.4381,85.6377,85.0388,85.1187,934111.0
2025-05-23 09:30:00,83.87,85.05,83.44,84.84,425423.0,83.7211,84.899,83.2919,84.6894,425423.0
2025-05-23 10:00:00,84.84,85.43,84.84,85.05,490490.0,84.6894,85.2784,84.6894,84.899,490490.0
2025-05-23 11:00:00,85.06,85.47,84.89,85.19,200820.0,84.909,85.3183,84.7393,85.0388,200820.0
2025-05-23 12:00:00,85.21,85.55,85.17,85.4,172757.0,85.0588,85.3982,85.0188,85.2484,172757.0
2025-05-23 13:00:00,85.39,85.86,85.36,85.82,241268.0,85.2384,85.7076,85.2085,85.6677,241268.0
2025-05-23 14:00:00,85.82,86.0,85.71,85.87,304800.0,85.6677,85.8474,85.5579,85.7176,304800.0
2025-05-23 15:00:00,85.86,85.94,85.46,85.54,678556.0,85.7076,85.7875,85.3083,85.3882,678556.0
2025-05-27 09:30:00,86.91,88.12,86.75,88.02,658633.0,86.7557,87.9636,86.596,87.8638,658633.0
2025-05-27 10:00:00,88.01,88.24,87.74,87.92,605692.0,87.8538,88.0834,87.5843,87.764,605692.0
2025-05-27 11:00:00,87.91,88.13,87.88,88.02,361711.0,87.754,87.9736,87.724,87.8638,361711.0
2025-05-27 12:00:00,88.02,88.3,87.98,88.02,388989.0,87.8638,88.1433,87.8238,87.8638,388989.0
2025-05-27 13:00:00,88.03,88.47,88.0,88.45,508031.0,87.8738,88.313,87.8438,88.293,508031.0
2025-05-27 14:00:00,88.45,88.5,88.29,88.32,376652.0,88.293,88.3429,88.1333,88.1632,376652.0
2025-05-27 15:00:00,88.31,88.45,88.16,88.34,980692.0,88.1533,88.293,88.0035,88.1832,980692.0
2025-05-28 09:30:00,88.2,88.78,88.17,88.39,444473.0,88.0435,88.6224,88.0135,88.2331,444473.0
2025-05-28 10:00:00,88.39,88.47,87.98,87.98,453214.0,88.2331,88.313,87.8238,87.8238,453214.0
2025-05-28 11:00:00,87.98,88.26,87.84,87.86,490098.0,87.8238,88.1034,87.6841,87.7041,490098.0
2025-05-28 12:00:00,87.87,88.16,87.86,88.07,288513.0,87.714,88.0035,87.7041,87.9137,288513.0
2025-05-28 13:00:00,88.07,88.33,88.03,88.29,278064.0,87.9137,88.1732,87.8738,88.1333,278064.0
2025-05-28 14:00:00,88.3,88.55,88.19,88.5,323545.0,88.1433,88.3928,88.0335,88.3429,323545.0
2025-05-28 15:00:00,88.5,88.68,87.95,88.12,871881.0,88.3429,88.5226,87.7939,87.9636,871881.0
2025-05-29 09:30:00,89.0,89.14,88.24,88.79,843663.0,88.842,88.9818,88.0834,88.6324,843663.0
2025-05-29 10:00:00,88.78,88.93,87.95,88.7,460600.0,88.6224,88.7722,87.7939,88.5426,460600.0
2025-05-29 11:00:00,88.7,89.05,88.59,88.71,913501.0,88.5426,88.8919,88.4328,88.5526,913501.0
2025-05-29 12:00:00,88.69,88.94,88.45,88.88,256009.0,88.5326,88.7821,88.293,88.7223,256009.0
2025-05-29 13:00:00,88.87,89.03,88.77,88.81,357207.0,88.7123,88.872,88.6124,88.6524,357207.0
2025-05-29 14:00:00,88.81,88.99,88.68,88.78,399505.0,88.6524,88.8321,88.5226,88.6224,399505.0
2025-05-29 15:00:00,88.78,89.04,88.49,88.94,1095718.0,88.6224,88.882,88.3329,88.7821,1095718.0
2025-05-30 09:30:00,89.04,89.05,88.47,88.47,463553.0,88.882,88.8919,88.313,88.313,463553.0
2025-05-30 10:00:00,88.49,89.26,88.48,89.02,651815.0,88.3329,89.1016,88.323,88.862,651815.0
2025-05-30 11:00:00,89.02,89.25,88.68,88.84,384997.0,88.862,89.0916,88.5226,88.6823,384997.0
2025-05-30 12:00:00,88.85,89.06,88.15,88.57,448114.0,88.6923,88.9019,87.9935,88.4128,448114.0
2025-05-30 13:00:00,88.57,88.92,88.52,88.75,258946.0,88.4128,88.7622,88.3629,88.5925,258946.0
2025-05-30 14:00:00,88.76,89.31,88.75,89.26,466298.0,88.6025,89.1515,88.5925,89.1016,466298.0
2025-05-30 15:00:00,89.27,89.98,89.24,89.89,2284285.0,89.1116,89.8203,89.0816,89.7305,2284285.0
2025-06-02 09:30:00,89.55,89.89,88.96,89.12,485713.0,89.3911,89.7305,88.8021,88.9618,485713.0
2025-06-02 10:00:00,89.1,89.8,88.77,89.76,459997.0,88.9419,89.6406,88.6124,89.6007,459997.0
2025-06-02 11:00:00,89.76,89.88,89.48,89.66,527627.0,89.6007,89.7205,89.3212,89.5009,527627.0
2025-06-02 12:00:00,89.67,89.68,89.43,89.65,294959.0,89.5108,89.5208,89.2713,89.4909,294959.0
2025-06-02 13:00:00,89.65,89.85,89.65,89.77,308375.0,89.4909,89.6905,89.4909,89.6107,308375.0
2025-06-02 14:00:00,89.76,90.25,89.68,90.23,514065.0,89.6007,90.0898,89.5208,90.0699,514065.0
2025-06-02 15:00:00,90.22,90.38,90.07,90.36,919621.0,90.0599,90.2196,89.9101,90.1996,919621.0
2025-06-03 09:30:00,90.89,91.83,90.7,91.51,693340.0,90.7287,91.667,90.539,91.3476,693340.0
2025-06-03 10:00:00,91.55,91.8,91.05,91.25,531616.0,91.3875,91.6371,90.8884,91.088,531616.0
2025-06-03 11:00:00,91.26,91.3,90.94,91.27,549979.0,91.098,91.138,90.7786,91.108,549979.0
2025-06-03 12:00:00,91.29,91.81,91.21,91.78,448061.0,91.128,91.647,91.0481,91.6171,448061.0
2025-06-03 13:00:00,91.77,91.88,91.45,91.47,318123.0,91.6071,91.7169,91.2877,91.3077,318123.0
2025-06-03 14:00:00,91.48,91.57,91.16,91.39,697592.0,91.3176,91.4075,90.9982,91.2278,697592.0
2025-06-03 15:00:00,91.38,91.73,91.3,91.67,883392.0,91.2178,91.5672,91.138,91.5073,883392.0
2025-06-04 09:30:00,91.96,92.11,91.49,91.91,332279.0,91.7968,91.9465,91.3276,91.7469,332279.0
2025-06-04 10:00:00,91.9,92.29,91.48,92.24,534352.0,91.7369,92.1262,91.3176,92.0763,534352.0
2025-06-04 11:00:00,92.26,92.41,92.16,92.26,408163.0,92.0963,92.246,91.9964,92.0963,408163.0
2025-06-04 12:00:00,92.25,92.29,92.05,92.09,254456.0,92.0863,92.1262,91.8866,91.9266,254456.0
2025-06-04 13:00:00,92.1,92.23,92.04,92.14,351454.0,91.9365,92.0663,91.8766,91.9765,351454.0
2025-06-04 14:00:00,92.14,92.36,92.02,92.09,506559.0,91.9765,92.1961,91.8567,91.9266,506559.0
2025-06-04 15:00:00,92.1,92.18,91.9,91.91,1038596.0,91.9365,92.0164,91.7369,91.7469,1038596.0
2025-06-05 09:30:00,92.36,92.57,92.04,92.27,588220.0,92.1961,92.4057,91.8766,92.1062,588220.0
2025-06-05 10:00:00,92.26,92.96,92.14,92.95,682795.0,92.0963,92.795,91.9765,92.785,682795.0
2025-06-05 11:00:00,92.95,93.33,92.86,93.22,433461.0,92.785,93.1644,92.6952,93.0545,433461.0
2025-06-05 12:00:00,93.21,93.23,92.29,92.3,401349.0,93.0446,93.0645,92.1262,92.1362,401349.0
2025-06-05 13:00:00,92.31,92.85,92.26,92.67,242787.0,92.1462,92.6852,92.0963,92.5055,242787.0
2025-06-05 14:00:00,92.66,92.71,92.26,92.55,370756.0,92.4955,92.5455,92.0963,92.3857,370756.0
2025-06-05 15:00:00,92.56,92.76,91.88,92.53,1009232.0,92.3957,92.5954,91.7169,92.3658,1009232.0
2025-06-06 09:30:00,93.26,93.61,92.82,93.1,304837.0,93.0945,93.4439,92.6553,92.9348,304837.0
2025-06-06 10:00:00,93.1,93.66,93.02,93.58,334319.0,92.9348,93.4938,92.8549,93.4139,334319.0
2025-06-06 11:00:00,93.59,93.68,93.13,93.45,270097.0,93.4239,93.5137,92.9647,93.2841,270097.0
2025-06-06 12:00:00,93.45,93.62,93.08,93.24,171709.0,93.2841,93.4538,92.9148,93.0745,171709.0
2025-06-06 13:00:00,93.23,93.41,93.15,93.38,231405.0,93.0645,93.2442,92.9847,93.2143,231405.0
2025-06-06 14:00:00,93.39,93.65,93.38,93.45,222811.0,93.2242,93.4838,93.2143,93.2841,222811.0
2025-06-06 15:00:00,93.44,93.53,93.3,93.35,762943.0,93.2742,93.364,93.1344,93.1843,762943.0
2025-06-09 09:30:00,93.55,93.77,93.19,93.27,466795.0,93.384,93.6036,93.0246,93.1045,466795.0
2025-06-09 10:00:00,93.26,93.9,93.22,93.74,635458.0,93.0945,93.7333,93.0545,93.5736,635458.0
2025-06-09 11:00:00,93.74,93.75,93.02,93.2,640139.0,93.5736,93.5836,92.8549,93.0346,640139.0
2025-06-09 12:00:00,93.2,93.25,92.85,93.2,456993.0,93.0346,93.0845,92.6852,93.0346,456993.0
2025-06-09 13:00:00,93.2,93.31,93.09,93.16,387024.0,93.0346,93.1444,92.9248,92.9947,387024.0
2025-06-09 14:00:00,93.15,93.23,92.92,93.0,428923.0,92.9847,93.0645,92.7551,92.8349,428923.0
2025-06-09 15:00:00,92.99,93.08,92.77,92.95,1266190.0,92.825,92.9148,92.6053,92.785,1266190.0
2025-06-10 09:30:00,93.44,94.11,92.93,93.68,543679.0,93.2742,93.943,92.7651,93.5137,543679.0
2025-06-10 10:00:00,93.68,93.91,92.69,92.73,414665.0,93.5137,93.7433,92.5255,92.5654,414665.0
2025-06-10 11:00:00,92.72,92.75,91.06,91.89,906084.0,92.5554,92.5854,90.8984,91.7269,906084.0
2025-06-10 12:00:00,91.88,92.45,91.88,92.36,452968.0,91.7169,92.2859,91.7169,92.1961,452968.0
2025-06-10 13:00:00,92.35,92.35,91.83,91.85,363424.0,92.1861,92.1861,91.667,91.687,363424.0
2025-06-10 14:00:00,91.84,92.3,91.67,92.2,347382.0,91.677,92.1362,91.5073,92.0364,347382.0
2025-06-10 15:00:00,92.21,92.57,92.16,92.48,1013499.0,92.0463,92.4057,91.9964,92.3159,1013499.0
2025-06-11 09:30:00,92.56,92.75,91.61,92.67,477166.0,92.3957,92.5854,91.4474,92.5055,477166.0
2025-06-11 10:00:00,92.67,93.21,92.64,93.17,602098.0,92.5055,93.0446,92.4756,93.0046,602098.0
2025-06-11 11:00:00,93.18,93.25,92.79,92.84,547687.0,93.0146,93.0845,92.6253,92.6752,547687.0
2025-06-11 12:00:00,92.85,93.12,92.63,93.11,1269933.0,92.6852,92.9547,92.4656,92.9447,1269933.0
2025-06-11 13:00:00,93.11,93.3,92.95,92.97,326126.0,92.9447,93.1344,92.785,92.805,326126.0
2025-06-11 14:00:00,92.98,93.11,92.48,92.88,469059.0,92.815,92.9447,92.3159,92.7152,469059.0
2025-06-11 15:00:00,92.89,93.13,92.76,93.03,965354.0,92.7251,92.9647,92.5954,92.8649,965354.0
2025-06-12 09:30:00,92.73,93.44,92.34,93.27,264682.0,92.5654,93.2742,92.1761,93.1045,264682.0
2025-06-12 10:00:00,93.25,94.15,93.25,94.05,410108.0,93.0845,93.9829,93.0845,93.8831,410108.0
2025-06-12 11:00:00,94.07,94.47,94.07,94.43,377994.0,93.903,94.3023,93.903,94.2624,377994.0
2025-06-12 12:00:00,94.42,94.71,94.28,94.41,319472.0,94.2524,94.5419,94.1127,94.2424,319472.0
2025-06-12 13:00:00,94.4,94.79,94.37,94.72,314065.0,94.2325,94.6218,94.2025,94.5519,314065.0
2025-06-12 14:00:00,94.72,94.83,94.54,94.57,378962.0,94.5519,94.6617,94.3722,94.4022,378962.0
2025-06-12 15:00:00,94.57,94.76,94.37,94.63,894771.0,94.4022,94.5918,94.2025,94.462,894771.0
2025-06-13 09:30:00,93.01,93.77,93.01,93.22,414080.0,92.8449,93.6036,92.8449,93.0545,414080.0
2025-06-13 10:00:00,93.23,93.47,92.53,93.15,874745.0,93.0645,93.3041,92.3658,92.9847,874745.0
2025-06-13 11:00:00,93.16,93.54,93.08,93.53,508580.0,92.9947,93.374,92.9148,93.364,508580.0
2025-06-13 12:00:00,93.52,93.7,93.39,93.45,394713.0,93.354,93.5337,93.2242,93.2841,394713.0
2025-06-13 13:00:00,93.43,93.45,92.85,92.92,448547.0,93.2642,93.2841,92.6852,92.7551,448547.0
2025-06-13 14:00:00,92.92,93.03,92.08,92.5,494322.0,92.7551,92.8649,91.9166,92.3358,494322.0
2025-06-13 15:00:00,92.48,92.59,92.17,92.52,1186483.0,92.3159,92.4257,92.0064,92.3558,1186483.0
2025-06-16 09:30:00,93.3,93.65,93.11,93.32,302337.0,93.1344,93.4838,92.9447,93.1544,302337.0
2025-06-16 10:00:00,93.35,93.91,93.25,93.82,419955.0,93.1843,93.7433,93.0845,93.6535,419955.0
2025-06-16 11:00:00,93.82,94.04,93.8,93.85,405216.0,93.6535,93.8731,93.6335,93.6834,405216.0
2025-06-16 12:00:00,93.85,93.98,93.72,93.83,197010.0,93.6834,93.8132,93.5537,93.6635,197010.0
2025-06-16 13:00:00,93.83,93.87,93.49,93.51,287023.0,93.6635,93.7034,93.3241,93.344,287023.0
2025-06-16 14:00:00,93.53,93.6,93.17,93.27,267773.0,93.364,93.4339,93.0046,93.1045,267773.0
2025-06-16 15:00:00,93.28,93.46,93.17,93.38,923338.0,93.1144,93.2941,93.0046,93.2143,923338.0
2025-06-17 09:30:00,92.59,93.6,92.26,93.6,460967.0,92.59,93.6,92.26,93.6,460967.0
2025-06-17 10:00:00,93.62,93.73,93.0,93.06,714155.0,93.62,93.73,93.0,93.06,714155.0
2025-06-17 11:00:00,93.07,93.27,92.88,93.05,709649.0,93.07,93.27,92.88,93.05,709649.0
2025-06-17 12:00:00,93.05,93.07,92.67,92.74,482388.0,93.05,93.07,92.67,92.74,482388.0
2025-06-17 13:00:00,92.73,92.83,92.4,92.49,543922.0,92.73,92.83,92.4,92.49,543922.0
2025-06-17 14:00:00,92.49,92.49,92.22,92.41,844273.0,92.49,92.49,92.22,92.41,844273.0
2025-06-17 15:00:00,92.41,92.81,92.38,92.76,1337507.0,92.41,92.81,92.38,92.76,1337507.0
2025-06-18 09:30:00,92.78,93.78,92.54,93.61,290042.0,92.78,93.78,92.54,93.61,290042.0
2025-06-18 10:00:00,93.62,94.2,93.41,93.8,706602.0,93.62,94.2,93.41,93.8,706602.0
2025-06-18 11:00:00,93.79,93.86,93.54,93.67,364117.0,93.79,93.86,93.54,93.67,364117.0
2025-06-18 12:00:00,93.68,93.8,93.58,93.68,234002.0,93.68,93.8,93.58,93.68,234002.0
2025-06-18 13:00:00,93.66,93.8,93.52,93.62,400342.0,93.66,93.8,93.52,93.62,400342.0
2025-06-18 14:00:00,93.68,93.91,93.05,93.11,480098.0,93.68,93.91,93.05,93.11,480098.0
2025-06-18 15:00:00,93.12,93.51,92.99,93.46,1191749.0,93.12,93.51,92.99,93.46,1191749.0
2025-06-20 09:30:00,94.14,94.51,93.13,93.7,864211.0,94.14,94.51,93.13,93.7,864211.0
2025-06-20 10:00:00,93.66,93.95,93.22,93.35,491560.0,93.66,93.95,93.22,93.35,491560.0
2025-06-20 11:00:00,93.34,93.96,93.25,93.7,513725.0,93.34,93.96,93.25,93.7,513725.0
2025-06-20 12:00:00,93.7,94.02,93.59,93.7,1372534.0,93.7,94.02,93.59,93.7,1372534.0
2025-06-20 13:00:00,93.69,93.76,92.98,93.45,449555.0,93.69,93.76,92.98,93.45,449555.0
2025-06-20 14:00:00,93.44,93.66,93.32,93.34,397538.0,93.44,93.66,93.32,93.34,397538.0
2025-06-20 15:00:00,93.35,93.87,93.22,93.81,1218129.0,93.35,93.87,93.22,93.81,1218129.0