date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,7.75,7.77,7.67,7.76,400800.0,4.864,4.8765,4.8137,4.8702,400800.0
2005-01-03 10:00:00,7.76,7.76,7.51,7.55,1196000.0,4.8702,4.8702,4.7133,4.7384,1196000.0
2005-01-03 11:00:00,7.55,7.66,7.53,7.64,1154400.0,4.7384,4.8075,4.7259,4.7949,1154400.0
2005-01-03 12:00:00,7.64,7.64,7.6,7.61,515200.0,4.7949,4.7949,4.7698,4.7761,515200.0
2005-01-03 13:00:00,7.61,7.61,7.6,7.6,320000.0,4.7761,4.7761,4.7698,4.7698,320000.0
2005-01-03 14:00:00,7.6,7.66,7.6,7.6,275200.0,4.7698,4.8075,4.7698,4.7698,275200.0
2005-01-03 15:00:00,7.6,7.62,7.59,7.6,966400.0,4.7698,4.7824,4.7635,4.7698,966400.0
2005-01-04 09:30:00,7.64,7.73,7.62,7.63,496000.0,4.7949,4.8514,4.7824,4.7886,496000.0
2005-01-04 10:00:00,7.62,7.66,7.57,7.58,383200.0,4.7824,4.8075,4.751,4.7573,383200.0
2005-01-04 11:00:00,7.58,7.61,7.56,7.6,172800.0,4.7573,4.7761,4.7447,4.7698,172800.0
2005-01-04 12:00:00,7.61,7.61,7.51,7.52,377600.0,4.7761,4.7761,4.7133,4.7196,377600.0
2005-01-04 13:00:00,7.52,7.54,7.5,7.52,420800.0,4.7196,4.7322,4.7071,4.7196,420800.0
2005-01-04 14:00:00,7.52,7.52,7.37,7.41,1065600.0,4.7196,4.7196,4.6255,4.6506,1065600.0
2005-01-04 15:00:00,7.41,7.42,7.38,7.39,1541600.0,4.6506,4.6568,4.6317,4.638,1541600.0
2005-01-05 09:30:00,7.44,7.45,7.33,7.4,1116000.0,4.6694,4.6757,4.6004,4.6443,1116000.0
2005-01-05 10:00:00,7.4,7.43,7.39,7.4,872800.0,4.6443,4.6631,4.638,4.6443,872800.0
2005-01-05 11:00:00,7.4,7.43,7.39,7.4,506400.0,4.6443,4.6631,4.638,4.6443,506400.0
2005-01-05 12:00:00,7.41,7.42,7.39,7.41,473600.0,4.6506,4.6568,4.638,4.6506,473600.0
2005-01-05 13:00:00,7.41,7.45,7.41,7.43,693600.0,4.6506,4.6757,4.6506,4.6631,693600.0
2005-01-05 14:00:00,7.43,7.44,7.41,7.41,748800.0,4.6631,4.6694,4.6506,4.6506,748800.0
2005-01-05 15:00:00,7.41,7.43,7.38,7.39,982400.0,4.6506,4.6631,4.6317,4.638,982400.0
2005-01-06 09:30:00,7.43,7.49,7.41,7.48,568000.0,4.6631,4.7008,4.6506,4.6945,568000.0
2005-01-06 10:00:00,7.47,7.53,7.43,7.51,808800.0,4.6882,4.7259,4.6631,4.7133,808800.0
2005-01-06 11:00:00,7.51,7.57,7.48,7.55,898400.0,4.7133,4.751,4.6945,4.7384,898400.0
2005-01-06 12:00:00,7.55,7.57,7.53,7.54,308000.0,4.7384,4.751,4.7259,4.7322,308000.0
2005-01-06 13:00:00,7.54,7.61,7.54,7.59,808000.0,4.7322,4.7761,4.7322,4.7635,808000.0
2005-01-06 14:00:00,7.58,7.61,7.56,7.56,815200.0,4.7573,4.7761,4.7447,4.7447,815200.0
2005-01-06 15:00:00,7.56,7.59,7.53,7.53,1064800.0,4.7447,4.7635,4.7259,4.7259,1064800.0
2005-01-07 09:30:00,7.61,7.63,7.54,7.59,504000.0,4.7761,4.7886,4.7322,4.7635,504000.0
2005-01-07 10:00:00,7.59,7.62,7.56,7.59,700000.0,4.7635,4.7824,4.7447,4.7635,700000.0
2005-01-07 11:00:00,7.59,7.63,7.58,7.63,378400.0,4.7635,4.7886,4.7573,4.7886,378400.0
2005-01-07 12:00:00,7.63,7.65,7.61,7.63,432000.0,4.7886,4.8012,4.7761,4.7886,432000.0
2005-01-07 13:00:00,7.64,7.65,7.6,7.64,281600.0,4.7949,4.8012,4.7698,4.7949,281600.0
2005-01-07 14:00:00,7.64,7.67,7.63,7.65,680000.0,4.7949,4.8137,4.7886,4.8012,680000.0
2005-01-07 15:00:00,7.65,7.68,7.64,7.66,948800.0,4.8012,4.82,4.7949,4.8075,948800.0
2005-01-10 09:30:00,7.61,7.62,7.53,7.57,429600.0,4.7761,4.7824,4.7259,4.751,429600.0
2005-01-10 10:00:00,7.58,7.59,7.5,7.57,613600.0,4.7573,4.7635,4.7071,4.751,613600.0
2005-01-10 11:00:00,7.57,7.59,7.52,7.57,614400.0,4.751,4.7635,4.7196,4.751,614400.0
2005-01-10 12:00:00,7.57,7.61,7.57,7.61,156000.0,4.751,4.7761,4.751,4.7761,156000.0
2005-01-10 13:00:00,7.62,7.64,7.59,7.6,247200.0,4.7824,4.7949,4.7635,4.7698,247200.0
2005-01-10 14:00:00,7.61,7.62,7.57,7.58,308000.0,4.7761,4.7824,4.751,4.7573,308000.0
2005-01-10 15:00:00,7.58,7.58,7.48,7.51,849600.0,4.7573,4.7573,4.6945,4.7133,849600.0
2005-01-11 09:30:00,7.48,7.5,7.41,7.49,441600.0,4.6945,4.7071,4.6506,4.7008,441600.0
2005-01-11 10:00:00,7.49,7.54,7.44,7.49,674400.0,4.7008,4.7322,4.6694,4.7008,674400.0
2005-01-11 11:00:00,7.49,7.52,7.49,7.5,336800.0,4.7008,4.7196,4.7008,4.7071,336800.0
2005-01-11 12:00:00,7.51,7.53,7.48,7.51,457600.0,4.7133,4.7259,4.6945,4.7133,457600.0
2005-01-11 13:00:00,7.5,7.52,7.48,7.52,256000.0,4.7071,4.7196,4.6945,4.7196,256000.0
2005-01-11 14:00:00,7.53,7.54,7.51,7.52,393600.0,4.7259,4.7322,4.7133,4.7196,393600.0
2005-01-11 15:00:00,7.52,7.54,7.5,7.52,803200.0,4.7196,4.7322,4.7071,4.7196,803200.0
2005-01-12 09:30:00,7.49,7.51,7.44,7.47,377600.0,4.7008,4.7133,4.6694,4.6882,377600.0
2005-01-12 10:00:00,7.47,7.5,7.39,7.41,568000.0,4.6882,4.7071,4.638,4.6506,568000.0
2005-01-12 11:00:00,7.41,7.46,7.39,7.45,523200.0,4.6506,4.6819,4.638,4.6757,523200.0
2005-01-12 12:00:00,7.45,7.46,7.43,7.43,196800.0,4.6757,4.6819,4.6631,4.6631,196800.0
2005-01-12 13:00:00,7.43,7.45,7.42,7.43,317600.0,4.6631,4.6757,4.6568,4.6631,317600.0
2005-01-12 14:00:00,7.43,7.43,7.41,7.42,397600.0,4.6631,4.6631,4.6506,4.6568,397600.0
2005-01-12 15:00:00,7.42,7.44,7.41,7.43,1121600.0,4.6568,4.6694,4.6506,4.6631,1121600.0
2005-01-13 09:30:00,7.41,7.46,7.38,7.43,333600.0,4.6506,4.6819,4.6317,4.6631,333600.0
2005-01-13 10:00:00,7.42,7.5,7.41,7.46,1202400.0,4.6568,4.7071,4.6506,4.6819,1202400.0
2005-01-13 11:00:00,7.46,7.48,7.45,7.46,438400.0,4.6819,4.6945,4.6757,4.6819,438400.0
2005-01-13 12:00:00,7.46,7.52,7.45,7.5,384000.0,4.6819,4.7196,4.6757,4.7071,384000.0
2005-01-13 13:00:00,7.5,7.53,7.5,7.5,276000.0,4.7071,4.7259,4.7071,4.7071,276000.0
2005-01-13 14:00:00,7.5,7.51,7.47,7.49,488800.0,4.7071,4.7133,4.6882,4.7008,488800.0
2005-01-13 15:00:00,7.49,7.49,7.45,7.47,1018400.0,4.7008,4.7008,4.6757,4.6882,1018400.0
2005-01-14 09:30:00,7.45,7.58,7.44,7.54,364800.0,4.6757,4.7573,4.6694,4.7322,364800.0
2005-01-14 10:00:00,7.54,7.56,7.48,7.49,720000.0,4.7322,4.7447,4.6945,4.7008,720000.0
2005-01-14 11:00:00,7.49,7.53,7.49,7.52,108800.0,4.7008,4.7259,4.7008,4.7196,108800.0
2005-01-14 12:00:00,7.53,7.56,7.51,7.52,195200.0,4.7259,4.7447,4.7133,4.7196,195200.0
2005-01-14 13:00:00,7.51,7.55,7.51,7.53,128000.0,4.7133,4.7384,4.7133,4.7259,128000.0
2005-01-14 14:00:00,7.54,7.56,7.53,7.55,249600.0,4.7322,4.7447,4.7259,4.7384,249600.0
2005-01-14 15:00:00,7.54,7.57,7.52,7.56,444000.0,4.7322,4.751,4.7196,4.7447,444000.0
2005-01-18 09:30:00,7.57,7.6,7.53,7.58,297600.0,4.751,4.7698,4.7259,4.7573,297600.0
2005-01-18 10:00:00,7.59,7.7,7.58,7.7,684800.0,4.7635,4.8326,4.7573,4.8326,684800.0
2005-01-18 11:00:00,7.7,7.78,7.7,7.77,730400.0,4.8326,4.8828,4.8326,4.8765,730400.0
2005-01-18 12:00:00,7.77,7.8,7.75,7.75,629600.0,4.8765,4.8953,4.864,4.864,629600.0
2005-01-18 13:00:00,7.76,7.79,7.75,7.78,226400.0,4.8702,4.8891,4.864,4.8828,226400.0
2005-01-18 14:00:00,7.78,7.8,7.75,7.78,391200.0,4.8828,4.8953,4.864,4.8828,391200.0
2005-01-18 15:00:00,7.76,7.8,7.76,7.8,2130400.0,4.8702,4.8953,4.8702,4.8953,2130400.0
2005-01-19 09:30:00,7.9,7.97,7.81,7.82,1642400.0,4.9581,5.002,4.9016,4.9079,1642400.0
2005-01-19 10:00:00,7.83,7.85,7.49,7.54,3116000.0,4.9142,4.9267,4.7008,4.7322,3116000.0
2005-01-19 11:00:00,7.54,7.54,7.4,7.4,1912000.0,4.7322,4.7322,4.6443,4.6443,1912000.0
2005-01-19 12:00:00,7.4,7.53,7.4,7.51,1297600.0,4.6443,4.7259,4.6443,4.7133,1297600.0
2005-01-19 13:00:00,7.51,7.52,7.43,7.49,768800.0,4.7133,4.7196,4.6631,4.7008,768800.0
2005-01-19 14:00:00,7.49,7.5,7.46,7.48,908000.0,4.7008,4.7071,4.6819,4.6945,908000.0
2005-01-19 15:00:00,7.48,7.48,7.32,7.39,3617600.0,4.6945,4.6945,4.5941,4.638,3617600.0
2005-01-20 09:30:00,7.45,7.45,7.34,7.43,582400.0,4.6757,4.6757,4.6066,4.6631,582400.0
2005-01-20 10:00:00,7.42,7.5,7.41,7.49,624800.0,4.6568,4.7071,4.6506,4.7008,624800.0
2005-01-20 11:00:00,7.49,7.56,7.49,7.5,613600.0,4.7008,4.7447,4.7008,4.7071,613600.0
2005-01-20 12:00:00,7.5,7.5,7.45,7.47,429600.0,4.7071,4.7071,4.6757,4.6882,429600.0
2005-01-20 13:00:00,7.47,7.5,7.4,7.43,711200.0,4.6882,4.7071,4.6443,4.6631,711200.0
2005-01-20 14:00:00,7.43,7.5,7.43,7.46,354400.0,4.6631,4.7071,4.6631,4.6819,354400.0
2005-01-20 15:00:00,7.46,7.46,7.39,7.42,1062400.0,4.6819,4.6819,4.638,4.6568,1062400.0
2005-01-21 09:30:00,7.43,7.47,7.4,7.43,508000.0,4.6631,4.6882,4.6443,4.6631,508000.0
2005-01-21 10:00:00,7.43,7.49,7.39,7.49,572000.0,4.6631,4.7008,4.638,4.7008,572000.0
2005-01-21 11:00:00,7.48,7.5,7.45,7.46,548000.0,4.6945,4.7071,4.6757,4.6819,548000.0
2005-01-21 12:00:00,7.46,7.49,7.44,7.49,635200.0,4.6819,4.7008,4.6694,4.7008,635200.0
2005-01-21 13:00:00,7.49,7.51,7.46,7.49,1278400.0,4.7008,4.7133,4.6819,4.7008,1278400.0
2005-01-21 14:00:00,7.49,7.5,7.46,7.48,541600.0,4.7008,4.7071,4.6819,4.6945,541600.0
2005-01-21 15:00:00,7.47,7.5,7.46,7.47,1711200.0,4.6882,4.7071,4.6819,4.6882,1711200.0
2005-01-24 09:30:00,7.47,7.56,7.47,7.52,690400.0,4.6882,4.7447,4.6882,4.7196,690400.0
2005-01-24 10:00:00,7.53,7.66,7.53,7.59,1544800.0,4.7259,4.8075,4.7259,4.7635,1544800.0
2005-01-24 11:00:00,7.59,7.62,7.55,7.61,492800.0,4.7635,4.7824,4.7384,4.7761,492800.0
2005-01-24 12:00:00,7.61,7.62,7.54,7.57,525600.0,4.7761,4.7824,4.7322,4.751,525600.0
2005-01-24 13:00:00,7.57,7.59,7.54,7.54,674400.0,4.751,4.7635,4.7322,4.7322,674400.0
2005-01-24 14:00:00,7.55,7.57,7.52,7.53,533600.0,4.7384,4.751,4.7196,4.7259,533600.0
2005-01-24 15:00:00,7.53,7.55,7.46,7.49,1677600.0,4.7259,4.7384,4.6819,4.7008,1677600.0
2005-01-25 09:30:00,7.51,7.52,7.47,7.49,476800.0,4.7133,4.7196,4.6882,4.7008,476800.0
2005-01-25 10:00:00,7.49,7.5,7.41,7.5,648000.0,4.7008,4.7071,4.6506,4.7071,648000.0
2005-01-25 11:00:00,7.5,7.5,7.48,7.49,357600.0,4.7071,4.7071,4.6945,4.7008,357600.0
2005-01-25 12:00:00,7.49,7.49,7.46,7.47,283200.0,4.7008,4.7008,4.6819,4.6882,283200.0
2005-01-25 13:00:00,7.47,7.5,7.47,7.48,163200.0,4.6882,4.7071,4.6882,4.6945,163200.0
2005-01-25 14:00:00,7.48,7.48,7.46,7.46,230400.0,4.6945,4.6945,4.6819,4.6819,230400.0
2005-01-25 15:00:00,7.47,7.49,7.43,7.48,670400.0,4.6882,4.7008,4.6631,4.6945,670400.0
2005-01-26 09:30:00,7.51,7.51,7.46,7.49,212800.0,4.7133,4.7133,4.6819,4.7008,212800.0
2005-01-26 10:00:00,7.48,7.49,7.42,7.44,445600.0,4.6945,4.7008,4.6568,4.6694,445600.0
2005-01-26 11:00:00,7.44,7.45,7.41,7.43,290400.0,4.6694,4.6757,4.6506,4.6631,290400.0
2005-01-26 12:00:00,7.44,7.45,7.43,7.45,115200.0,4.6694,4.6757,4.6631,4.6757,115200.0
2005-01-26 13:00:00,7.45,7.49,7.44,7.49,204800.0,4.6757,4.7008,4.6694,4.7008,204800.0
2005-01-26 14:00:00,7.49,7.5,7.45,7.48,264800.0,4.7008,4.7071,4.6757,4.6945,264800.0
2005-01-26 15:00:00,7.48,7.51,7.47,7.5,663200.0,4.6945,4.7133,4.6882,4.7071,663200.0
2005-01-27 09:30:00,7.47,7.51,7.43,7.46,484800.0,4.6882,4.7133,4.6631,4.6819,484800.0
2005-01-27 10:00:00,7.46,7.54,7.45,7.52,771200.0,4.6819,4.7322,4.6757,4.7196,771200.0
2005-01-27 11:00:00,7.52,7.54,7.51,7.53,165600.0,4.7196,4.7322,4.7133,4.7259,165600.0
2005-01-27 12:00:00,7.52,7.52,7.51,7.51,108000.0,4.7196,4.7196,4.7133,4.7133,108000.0
2005-01-27 13:00:00,7.51,7.52,7.51,7.52,341600.0,4.7133,4.7196,4.7133,4.7196,341600.0
2005-01-27 14:00:00,7.52,7.53,7.51,7.52,220800.0,4.7196,4.7259,4.7133,4.7196,220800.0
2005-01-27 15:00:00,7.52,7.61,7.52,7.58,1129600.0,4.7196,4.7761,4.7196,4.7573,1129600.0
2005-01-28 09:30:00,7.56,7.61,7.52,7.54,224800.0,4.7447,4.7761,4.7196,4.7322,224800.0
2005-01-28 10:00:00,7.55,7.56,7.49,7.5,258400.0,4.7384,4.7447,4.7008,4.7071,258400.0
2005-01-28 11:00:00,7.5,7.52,7.41,7.42,603200.0,4.7071,4.7196,4.6506,4.6568,603200.0
2005-01-28 12:00:00,7.42,7.44,7.41,7.41,213600.0,4.6568,4.6694,4.6506,4.6506,213600.0
2005-01-28 13:00:00,7.41,7.48,7.41,7.43,281600.0,4.6506,4.6945,4.6506,4.6631,281600.0
2005-01-28 14:00:00,7.43,7.49,7.42,7.47,425600.0,4.6631,4.7008,4.6568,4.6882,425600.0
2005-01-28 15:00:00,7.47,7.52,7.45,7.49,431200.0,4.6882,4.7196,4.6757,4.7008,431200.0
2005-01-31 09:30:00,7.55,7.57,7.48,7.5,214400.0,4.7384,4.751,4.6945,4.7071,214400.0
2005-01-31 10:00:00,7.51,7.57,7.5,7.52,375200.0,4.7133,4.751,4.7071,4.7196,375200.0
2005-01-31 11:00:00,7.51,7.51,7.46,7.47,442400.0,4.7133,4.7133,4.6819,4.6882,442400.0
2005-01-31 12:00:00,7.47,7.49,7.45,7.48,297600.0,4.6882,4.7008,4.6757,4.6945,297600.0
2005-01-31 13:00:00,7.48,7.48,7.45,7.47,168800.0,4.6945,4.6945,4.6757,4.6882,168800.0
2005-01-31 14:00:00,7.47,7.52,7.47,7.49,215200.0,4.6882,4.7196,4.6882,4.7008,215200.0
2005-01-31 15:00:00,7.49,7.52,7.46,7.52,527200.0,4.7008,4.7196,4.6819,4.7196,527200.0
2005-02-01 09:30:00,7.47,7.51,7.41,7.5,456800.0,4.6882,4.7133,4.6506,4.7071,456800.0
2005-02-01 10:00:00,7.5,7.56,7.48,7.52,212000.0,4.7071,4.7447,4.6945,4.7196,212000.0
2005-02-01 11:00:00,7.52,7.62,7.51,7.6,474400.0,4.7196,4.7824,4.7133,4.7698,474400.0
2005-02-01 12:00:00,7.6,7.63,7.57,7.61,581600.0,4.7698,4.7886,4.751,4.7761,581600.0
2005-02-01 13:00:00,7.61,7.61,7.59,7.61,172800.0,4.7761,4.7761,4.7635,4.7761,172800.0
2005-02-01 14:00:00,7.61,7.66,7.6,7.61,377600.0,4.7761,4.8075,4.7698,4.7761,377600.0
2005-02-01 15:00:00,7.6,7.64,7.58,7.62,680800.0,4.7698,4.7949,4.7573,4.7824,680800.0
2005-02-02 09:30:00,7.65,7.65,7.58,7.63,363200.0,4.8012,4.8012,4.7573,4.7886,363200.0
2005-02-02 10:00:00,7.62,7.62,7.59,7.61,245600.0,4.7824,4.7824,4.7635,4.7761,245600.0
2005-02-02 11:00:00,7.6,7.61,7.59,7.6,175200.0,4.7698,4.7761,4.7635,4.7698,175200.0
2005-02-02 12:00:00,7.6,7.6,7.55,7.56,171200.0,4.7698,4.7698,4.7384,4.7447,171200.0
2005-02-02 13:00:00,7.56,7.56,7.54,7.56,88000.0,4.7447,4.7447,4.7322,4.7447,88000.0
2005-02-02 14:00:00,7.56,7.61,7.55,7.58,1048800.0,4.7447,4.7761,4.7384,4.7573,1048800.0
2005-02-02 15:00:00,7.58,7.63,7.55,7.62,1175200.0,4.7573,4.7886,4.7384,4.7824,1175200.0
2005-02-03 09:30:00,7.66,7.72,7.64,7.7,641600.0,4.8075,4.8451,4.7949,4.8326,641600.0
2005-02-03 10:00:00,7.7,7.71,7.66,7.66,1009600.0,4.8326,4.8388,4.8075,4.8075,1009600.0
2005-02-03 11:00:00,7.66,7.67,7.59,7.61,616800.0,4.8075,4.8137,4.7635,4.7761,616800.0
2005-02-03 12:00:00,7.61,7.64,7.59,7.64,463200.0,4.7761,4.7949,4.7635,4.7949,463200.0
2005-02-03 13:00:00,7.64,7.69,7.63,7.67,384800.0,4.7949,4.8263,4.7886,4.8137,384800.0
2005-02-03 14:00:00,7.67,7.67,7.65,7.65,320800.0,4.8137,4.8137,4.8012,4.8012,320800.0
2005-02-03 15:00:00,7.65,7.68,7.64,7.67,432000.0,4.8012,4.82,4.7949,4.8137,432000.0
2005-02-04 09:30:00,7.64,7.69,7.57,7.62,457600.0,4.7949,4.8263,4.751,4.7824,457600.0
2005-02-04 10:00:00,7.62,7.68,7.62,7.67,417600.0,4.7824,4.82,4.7824,4.8137,417600.0
2005-02-04 11:00:00,7.67,7.67,7.59,7.59,309600.0,4.8137,4.8137,4.7635,4.7635,309600.0
2005-02-04 12:00:00,7.59,7.62,7.58,7.6,313600.0,4.7635,4.7824,4.7573,4.7698,313600.0
2005-02-04 13:00:00,7.6,7.66,7.6,7.62,248800.0,4.7698,4.8075,4.7698,4.7824,248800.0
2005-02-04 14:00:00,7.62,7.63,7.58,7.61,338400.0,4.7824,4.7886,4.7573,4.7761,338400.0
2005-02-04 15:00:00,7.61,7.67,7.61,7.67,459200.0,4.7761,4.8137,4.7761,4.8137,459200.0
2005-02-07 09:30:00,7.69,7.69,7.6,7.64,324800.0,4.8263,4.8263,4.7698,4.7949,324800.0
2005-02-07 10:00:00,7.64,7.65,7.58,7.59,517600.0,4.7949,4.8012,4.7573,4.7635,517600.0
2005-02-07 11:00:00,7.59,7.61,7.55,7.57,527200.0,4.7635,4.7761,4.7384,4.751,527200.0
2005-02-07 12:00:00,7.56,7.58,7.52,7.55,264800.0,4.7447,4.7573,4.7196,4.7384,264800.0
2005-02-07 13:00:00,7.55,7.55,7.52,7.52,328000.0,4.7384,4.7384,4.7196,4.7196,328000.0
2005-02-07 14:00:00,7.52,7.59,7.52,7.58,227200.0,4.7196,4.7635,4.7196,4.7573,227200.0
2005-02-07 15:00:00,7.58,7.61,7.58,7.6,530400.0,4.7573,4.7761,4.7573,4.7698,530400.0
2005-02-08 09:30:00,7.58,7.64,7.58,7.62,251200.0,4.7573,4.7949,4.7573,4.7824,251200.0
2005-02-08 10:00:00,7.61,7.64,7.56,7.62,460800.0,4.7761,4.7949,4.7447,4.7824,460800.0
2005-02-08 11:00:00,7.62,7.64,7.58,7.58,167200.0,4.7824,4.7949,4.7573,4.7573,167200.0
2005-02-08 12:00:00,7.58,7.58,7.5,7.52,389600.0,4.7573,4.7573,4.7071,4.7196,389600.0
2005-02-08 13:00:00,7.52,7.54,7.5,7.52,259200.0,4.7196,4.7322,4.7071,4.7196,259200.0
2005-02-08 14:00:00,7.52,7.63,7.52,7.62,420800.0,4.7196,4.7886,4.7196,4.7824,420800.0
2005-02-08 15:00:00,7.62,7.64,7.6,7.63,602400.0,4.7824,4.7949,4.7698,4.7886,602400.0
2005-02-09 09:30:00,7.62,7.65,7.54,7.54,199200.0,4.7824,4.8012,4.7322,4.7322,199200.0
2005-02-09 10:00:00,7.54,7.56,7.39,7.43,735200.0,4.7322,4.7447,4.638,4.6631,735200.0
2005-02-09 11:00:00,7.43,7.46,7.43,7.45,352800.0,4.6631,4.6819,4.6631,4.6757,352800.0
2005-02-09 12:00:00,7.46,7.48,7.46,7.48,167200.0,4.6819,4.6945,4.6819,4.6945,167200.0
2005-02-09 13:00:00,7.48,7.51,7.45,7.51,436800.0,4.6945,4.7133,4.6757,4.7133,436800.0
2005-02-09 14:00:00,7.51,7.52,7.46,7.46,439200.0,4.7133,4.7196,4.6819,4.6819,439200.0
2005-02-09 15:00:00,7.46,7.49,7.45,7.46,1864800.0,4.6819,4.7008,4.6757,4.6819,1864800.0
2005-02-10 09:30:00,7.47,7.53,7.4,7.4,270400.0,4.6882,4.7259,4.6443,4.6443,270400.0
2005-02-10 10:00:00,7.41,7.46,7.33,7.35,497600.0,4.6506,4.6819,4.6004,4.6129,497600.0
2005-02-10 11:00:00,7.34,7.38,7.33,7.36,460000.0,4.6066,4.6317,4.6004,4.6192,460000.0
2005-02-10 12:00:00,7.36,7.49,7.35,7.37,469600.0,4.6192,4.7008,4.6129,4.6255,469600.0
2005-02-10 13:00:00,7.36,7.45,7.36,7.44,243200.0,4.6192,4.6757,4.6192,4.6694,243200.0
2005-02-10 14:00:00,7.44,7.45,7.38,7.41,364000.0,4.6694,4.6757,4.6317,4.6506,364000.0
2005-02-10 15:00:00,7.42,7.47,7.38,7.46,1516800.0,4.6568,4.6882,4.6317,4.6819,1516800.0
2005-02-11 09:30:00,7.46,7.46,7.38,7.38,160800.0,4.6819,4.6819,4.6317,4.6317,160800.0
2005-02-11 10:00:00,7.38,7.45,7.36,7.43,225600.0,4.6317,4.6757,4.6192,4.6631,225600.0
2005-02-11 11:00:00,7.43,7.6,7.43,7.6,513600.0,4.6631,4.7698,4.6631,4.7698,513600.0
2005-02-11 12:00:00,7.6,7.61,7.57,7.59,180000.0,4.7698,4.7761,4.751,4.7635,180000.0
2005-02-11 13:00:00,7.58,7.61,7.56,7.6,145600.0,4.7573,4.7761,4.7447,4.7698,145600.0
2005-02-11 14:00:00,7.6,7.6,7.57,7.57,173600.0,4.7698,4.7698,4.751,4.751,173600.0
2005-02-11 15:00:00,7.57,7.59,7.55,7.57,469600.0,4.751,4.7635,4.7384,4.751,469600.0
2005-02-14 09:30:00,7.55,7.56,7.44,7.44,477600.0,4.7384,4.7447,4.6694,4.6694,477600.0
2005-02-14 10:00:00,7.44,7.44,7.41,7.43,213600.0,4.6694,4.6694,4.6506,4.6631,213600.0
2005-02-14 11:00:00,7.43,7.44,7.41,7.43,291200.0,4.6631,4.6694,4.6506,4.6631,291200.0
2005-02-14 12:00:00,7.43,7.43,7.42,7.42,168800.0,4.6631,4.6631,4.6568,4.6568,168800.0
2005-02-14 13:00:00,7.42,7.44,7.41,7.43,198400.0,4.6568,4.6694,4.6506,4.6631,198400.0
2005-02-14 14:00:00,7.42,7.45,7.4,7.45,247200.0,4.6568,4.6757,4.6443,4.6757,247200.0
2005-02-14 15:00:00,7.45,7.45,7.42,7.44,604000.0,4.6757,4.6757,4.6568,4.6694,604000.0
2005-02-15 09:30:00,7.44,7.45,7.38,7.4,324000.0,4.6694,4.6757,4.6317,4.6443,324000.0
2005-02-15 10:00:00,7.4,7.43,7.4,7.43,332800.0,4.6443,4.6631,4.6443,4.6631,332800.0
2005-02-15 11:00:00,7.43,7.46,7.42,7.42,251200.0,4.6631,4.6819,4.6568,4.6568,251200.0
2005-02-15 12:00:00,7.42,7.42,7.37,7.37,321600.0,4.6568,4.6568,4.6255,4.6255,321600.0
2005-02-15 13:00:00,7.36,7.37,7.31,7.31,817600.0,4.6192,4.6255,4.5878,4.5878,817600.0
2005-02-15 14:00:00,7.31,7.33,7.31,7.32,426400.0,4.5878,4.6004,4.5878,4.5941,426400.0
2005-02-15 15:00:00,7.32,7.35,7.31,7.33,847200.0,4.5941,4.6129,4.5878,4.6004,847200.0
2005-02-16 09:30:00,7.38,7.38,7.29,7.31,484800.0,4.6558,4.6558,4.599,4.6117,484800.0
2005-02-16 10:00:00,7.31,7.48,7.31,7.36,1300000.0,4.6117,4.7189,4.6117,4.6432,1300000.0
2005-02-16 11:00:00,7.36,7.47,7.36,7.47,566400.0,4.6432,4.7126,4.6432,4.7126,566400.0
2005-02-16 12:00:00,7.47,7.47,7.43,7.45,459200.0,4.7126,4.7126,4.6874,4.7,459200.0
2005-02-16 13:00:00,7.44,7.44,7.38,7.4,383200.0,4.6937,4.6937,4.6558,4.6684,383200.0
2005-02-16 14:00:00,7.4,7.45,7.4,7.44,363200.0,4.6684,4.7,4.6684,4.6937,363200.0
2005-02-16 15:00:00,7.45,7.45,7.42,7.45,605600.0,4.7,4.7,4.6811,4.7,605600.0
2005-02-17 09:30:00,7.42,7.46,7.36,7.38,273600.0,4.6811,4.7063,4.6432,4.6558,273600.0
2005-02-17 10:00:00,7.38,7.39,7.25,7.33,709600.0,4.6558,4.6621,4.5738,4.6243,709600.0
2005-02-17 11:00:00,7.33,7.34,7.3,7.34,257600.0,4.6243,4.6306,4.6054,4.6306,257600.0
2005-02-17 12:00:00,7.34,7.38,7.34,7.38,216000.0,4.6306,4.6558,4.6306,4.6558,216000.0
2005-02-17 13:00:00,7.38,7.39,7.36,7.37,260800.0,4.6558,4.6621,4.6432,4.6495,260800.0
2005-02-17 14:00:00,7.37,7.39,7.3,7.31,403200.0,4.6495,4.6621,4.6054,4.6117,403200.0
2005-02-17 15:00:00,7.31,7.34,7.3,7.32,754400.0,4.6117,4.6306,4.6054,4.618,754400.0
2005-02-18 09:30:00,7.3,7.38,7.3,7.33,628000.0,4.6054,4.6558,4.6054,4.6243,628000.0
2005-02-18 10:00:00,7.33,7.36,7.29,7.36,313600.0,4.6243,4.6432,4.599,4.6432,313600.0
2005-02-18 11:00:00,7.36,7.36,7.22,7.24,328800.0,4.6432,4.6432,4.5549,4.5675,328800.0
2005-02-18 12:00:00,7.24,7.31,7.24,7.28,248800.0,4.5675,4.6117,4.5675,4.5927,248800.0
2005-02-18 13:00:00,7.28,7.29,7.25,7.27,150400.0,4.5927,4.599,4.5738,4.5864,150400.0
2005-02-18 14:00:00,7.27,7.27,7.23,7.23,238400.0,4.5864,4.5864,4.5612,4.5612,238400.0
2005-02-18 15:00:00,7.23,7.26,7.18,7.22,1475200.0,4.5612,4.5801,4.5297,4.5549,1475200.0
2005-02-22 09:30:00,7.18,7.23,7.07,7.11,740000.0,4.5297,4.5612,4.4603,4.4855,740000.0
2005-02-22 10:00:00,7.12,7.16,7.11,7.12,1265600.0,4.4918,4.517,4.4855,4.4918,1265600.0
2005-02-22 11:00:00,7.12,7.13,7.06,7.06,637600.0,4.4918,4.4981,4.4539,4.4539,637600.0
2005-02-22 12:00:00,7.06,7.09,6.98,7.07,979200.0,4.4539,4.4729,4.4035,4.4603,979200.0
2005-02-22 13:00:00,7.07,7.09,7.04,7.05,851200.0,4.4603,4.4729,4.4413,4.4476,851200.0
2005-02-22 14:00:00,7.05,7.07,7.03,7.06,669600.0,4.4476,4.4603,4.435,4.4539,669600.0
2005-02-22 15:00:00,7.06,7.07,7.03,7.06,1775200.0,4.4539,4.4603,4.435,4.4539,1775200.0
2005-02-23 09:30:00,7.07,7.14,7.02,7.11,442400.0,4.4603,4.5044,4.4287,4.4855,442400.0
2005-02-23 10:00:00,7.11,7.12,7.04,7.05,520000.0,4.4855,4.4918,4.4413,4.4476,520000.0
2005-02-23 11:00:00,7.05,7.07,7.03,7.04,724000.0,4.4476,4.4603,4.435,4.4413,724000.0
2005-02-23 12:00:00,7.04,7.05,7.02,7.02,373600.0,4.4413,4.4476,4.4287,4.4287,373600.0
2005-02-23 13:00:00,7.03,7.05,7.02,7.05,240000.0,4.435,4.4476,4.4287,4.4476,240000.0
2005-02-23 14:00:00,7.05,7.09,7.04,7.08,444800.0,4.4476,4.4729,4.4413,4.4666,444800.0
2005-02-23 15:00:00,7.08,7.08,7.04,7.04,735200.0,4.4666,4.4666,4.4413,4.4413,735200.0
2005-02-24 09:30:00,7.06,7.09,6.96,7.02,424800.0,4.4539,4.4729,4.3909,4.4287,424800.0
2005-02-24 10:00:00,7.03,7.2,7.0,7.12,1039200.0,4.435,4.5423,4.4161,4.4918,1039200.0
2005-02-24 11:00:00,7.12,7.2,7.12,7.17,570400.0,4.4918,4.5423,4.4918,4.5233,570400.0
2005-02-24 12:00:00,7.17,7.17,7.14,7.14,188000.0,4.5233,4.5233,4.5044,4.5044,188000.0
2005-02-24 13:00:00,7.14,7.21,7.14,7.18,247200.0,4.5044,4.5486,4.5044,4.5297,247200.0
2005-02-24 14:00:00,7.18,7.25,7.18,7.19,674400.0,4.5297,4.5738,4.5297,4.536,674400.0
2005-02-24 15:00:00,7.19,7.22,7.16,7.21,1008800.0,4.536,4.5549,4.517,4.5486,1008800.0
2005-02-25 09:30:00,7.21,7.23,7.19,7.22,143200.0,4.5486,4.5612,4.536,4.5549,143200.0
2005-02-25 10:00:00,7.22,7.26,7.16,7.26,228000.0,4.5549,4.5801,4.517,4.5801,228000.0
2005-02-25 11:00:00,7.26,7.32,7.23,7.29,261600.0,4.5801,4.618,4.5612,4.599,261600.0
2005-02-25 12:00:00,7.29,7.35,7.29,7.34,407200.0,4.599,4.6369,4.599,4.6306,407200.0
2005-02-25 13:00:00,7.34,7.37,7.3,7.34,202400.0,4.6306,4.6495,4.6054,4.6306,202400.0
2005-02-25 14:00:00,7.34,7.37,7.33,7.34,392800.0,4.6306,4.6495,4.6243,4.6306,392800.0
2005-02-25 15:00:00,7.33,7.35,7.31,7.34,765600.0,4.6243,4.6369,4.6117,4.6306,765600.0
2005-02-28 09:30:00,7.38,7.39,7.34,7.38,583200.0,4.6558,4.6621,4.6306,4.6558,583200.0
2005-02-28 10:00:00,7.38,7.39,7.36,7.37,379200.0,4.6558,4.6621,4.6432,4.6495,379200.0
2005-02-28 11:00:00,7.37,7.37,7.34,7.36,431200.0,4.6495,4.6495,4.6306,4.6432,431200.0
2005-02-28 12:00:00,7.36,7.36,7.26,7.26,369600.0,4.6432,4.6432,4.5801,4.5801,369600.0
2005-02-28 13:00:00,7.26,7.27,7.22,7.24,260800.0,4.5801,4.5864,4.5549,4.5675,260800.0
2005-02-28 14:00:00,7.23,7.29,7.22,7.28,288800.0,4.5612,4.599,4.5549,4.5927,288800.0
2005-02-28 15:00:00,7.28,7.32,7.28,7.31,1110400.0,4.5927,4.618,4.5927,4.6117,1110400.0
2005-03-01 09:30:00,7.34,7.35,7.26,7.26,256800.0,4.6306,4.6369,4.5801,4.5801,256800.0
2005-03-01 10:00:00,7.26,7.3,7.24,7.24,518400.0,4.5801,4.6054,4.5675,4.5675,518400.0
2005-03-01 11:00:00,7.25,7.25,7.19,7.21,604000.0,4.5738,4.5738,4.536,4.5486,604000.0
2005-03-01 12:00:00,7.21,7.23,7.21,7.22,359200.0,4.5486,4.5612,4.5486,4.5549,359200.0
2005-03-01 13:00:00,7.22,7.24,7.21,7.22,628000.0,4.5549,4.5675,4.5486,4.5549,628000.0
2005-03-01 14:00:00,7.22,7.24,7.21,7.22,617600.0,4.5549,4.5675,4.5486,4.5549,617600.0
2005-03-01 15:00:00,7.22,7.23,7.19,7.2,2041600.0,4.5549,4.5612,4.536,4.5423,2041600.0
2005-03-02 09:30:00,7.16,7.2,7.16,7.18,175200.0,4.517,4.5423,4.517,4.5297,175200.0
2005-03-02 10:00:00,7.18,7.18,7.14,7.16,658400.0,4.5297,4.5297,4.5044,4.517,658400.0
2005-03-02 11:00:00,7.16,7.24,7.15,7.23,710400.0,4.517,4.5675,4.5107,4.5612,710400.0
2005-03-02 12:00:00,7.23,7.26,7.23,7.26,640000.0,4.5612,4.5801,4.5612,4.5801,640000.0
2005-03-02 13:00:00,7.26,7.31,7.24,7.27,640000.0,4.5801,4.6117,4.5675,4.5864,640000.0
2005-03-02 14:00:00,7.27,7.28,7.23,7.25,1251200.0,4.5864,4.5927,4.5612,4.5738,1251200.0
2005-03-02 15:00:00,7.25,7.29,7.24,7.28,1044800.0,4.5738,4.599,4.5675,4.5927,1044800.0
2005-03-03 09:30:00,7.29,7.32,7.25,7.27,383200.0,4.599,4.618,4.5738,4.5864,383200.0
2005-03-03 10:00:00,7.27,7.33,7.24,7.25,739200.0,4.5864,4.6243,4.5675,4.5738,739200.0
2005-03-03 11:00:00,7.25,7.25,7.16,7.18,1043200.0,4.5738,4.5738,4.517,4.5297,1043200.0
2005-03-03 12:00:00,7.18,7.2,7.16,7.2,820800.0,4.5297,4.5423,4.517,4.5423,820800.0
2005-03-03 13:00:00,7.2,7.26,7.19,7.26,415200.0,4.5423,4.5801,4.536,4.5801,415200.0
2005-03-03 14:00:00,7.26,7.26,7.19,7.22,552000.0,4.5801,4.5801,4.536,4.5549,552000.0
2005-03-03 15:00:00,7.23,7.23,7.21,7.22,1084000.0,4.5612,4.5612,4.5486,4.5549,1084000.0
2005-03-04 09:30:00,7.25,7.32,7.25,7.29,294400.0,4.5738,4.618,4.5738,4.599,294400.0
2005-03-04 10:00:00,7.3,7.4,7.29,7.3,512000.0,4.6054,4.6684,4.599,4.6054,512000.0
2005-03-04 11:00:00,7.31,7.32,7.29,7.3,187200.0,4.6117,4.618,4.599,4.6054,187200.0
2005-03-04 12:00:00,7.3,7.33,7.27,7.32,267200.0,4.6054,4.6243,4.5864,4.618,267200.0
2005-03-04 13:00:00,7.31,7.32,7.24,7.29,224000.0,4.6117,4.618,4.5675,4.599,224000.0
2005-03-04 14:00:00,7.29,7.32,7.29,7.3,362400.0,4.599,4.618,4.599,4.6054,362400.0
2005-03-04 15:00:00,7.3,7.31,7.24,7.25,629600.0,4.6054,4.6117,4.5675,4.5738,629600.0
2005-03-07 09:30:00,7.24,7.36,7.23,7.36,280000.0,4.5675,4.6432,4.5612,4.6432,280000.0
2005-03-07 10:00:00,7.36,7.49,7.35,7.35,483200.0,4.6432,4.7252,4.6369,4.6369,483200.0
2005-03-07 11:00:00,7.35,7.41,7.35,7.37,259200.0,4.6369,4.6748,4.6369,4.6495,259200.0
2005-03-07 12:00:00,7.36,7.38,7.33,7.33,187200.0,4.6432,4.6558,4.6243,4.6243,187200.0
2005-03-07 13:00:00,7.33,7.34,7.32,7.33,244000.0,4.6243,4.6306,4.618,4.6243,244000.0
2005-03-07 14:00:00,7.34,7.36,7.3,7.33,252800.0,4.6306,4.6432,4.6054,4.6243,252800.0
2005-03-07 15:00:00,7.33,7.33,7.31,7.33,473600.0,4.6243,4.6243,4.6117,4.6243,473600.0
2005-03-08 09:30:00,7.32,7.38,7.3,7.35,314400.0,4.618,4.6558,4.6054,4.6369,314400.0
2005-03-08 10:00:00,7.35,7.44,7.34,7.43,797600.0,4.6369,4.6937,4.6306,4.6874,797600.0
2005-03-08 11:00:00,7.43,7.47,7.42,7.45,625600.0,4.6874,4.7126,4.6811,4.7,625600.0
2005-03-08 12:00:00,7.45,7.48,7.43,7.45,379200.0,4.7,4.7189,4.6874,4.7,379200.0
2005-03-08 13:00:00,7.45,7.48,7.42,7.43,477600.0,4.7,4.7189,4.6811,4.6874,477600.0
2005-03-08 14:00:00,7.43,7.46,7.43,7.43,558400.0,4.6874,4.7063,4.6874,4.6874,558400.0
2005-03-08 15:00:00,7.43,7.45,7.41,7.45,799200.0,4.6874,4.7,4.6748,4.7,799200.0
2005-03-09 09:30:00,7.43,7.46,7.38,7.4,273600.0,4.6874,4.7063,4.6558,4.6684,273600.0
2005-03-09 10:00:00,7.4,7.45,7.37,7.45,314400.0,4.6684,4.7,4.6495,4.7,314400.0
2005-03-09 11:00:00,7.45,7.45,7.41,7.41,212800.0,4.7,4.7,4.6748,4.6748,212800.0
2005-03-09 12:00:00,7.41,7.41,7.35,7.35,153600.0,4.6748,4.6748,4.6369,4.6369,153600.0
2005-03-09 13:00:00,7.35,7.39,7.35,7.39,125600.0,4.6369,4.6621,4.6369,4.6621,125600.0
2005-03-09 14:00:00,7.4,7.41,7.38,7.38,175200.0,4.6684,4.6748,4.6558,4.6558,175200.0
2005-03-09 15:00:00,7.38,7.38,7.32,7.34,544800.0,4.6558,4.6558,4.618,4.6306,544800.0
2005-03-10 09:30:00,7.32,7.36,7.28,7.3,304000.0,4.618,4.6432,4.5927,4.6054,304000.0
2005-03-10 10:00:00,7.29,7.3,7.22,7.26,385600.0,4.599,4.6054,4.5549,4.5801,385600.0
2005-03-10 11:00:00,7.24,7.24,7.19,7.2,275200.0,4.5675,4.5675,4.536,4.5423,275200.0
2005-03-10 12:00:00,7.2,7.24,7.19,7.24,225600.0,4.5423,4.5675,4.536,4.5675,225600.0
2005-03-10 13:00:00,7.25,7.32,7.24,7.31,269600.0,4.5738,4.618,4.5675,4.6117,269600.0
2005-03-10 14:00:00,7.3,7.31,7.28,7.3,127200.0,4.6054,4.6117,4.5927,4.6054,127200.0
2005-03-10 15:00:00,7.28,7.3,7.26,7.3,320800.0,4.5927,4.6054,4.5801,4.6054,320800.0
2005-03-11 09:30:00,7.27,7.38,7.27,7.38,177600.0,4.5864,4.6558,4.5864,4.6558,177600.0
2005-03-11 10:00:00,7.36,7.37,7.22,7.23,293600.0,4.6432,4.6495,4.5549,4.5612,293600.0
2005-03-11 11:00:00,7.23,7.24,7.19,7.24,294400.0,4.5612,4.5675,4.536,4.5675,294400.0
2005-03-11 12:00:00,7.24,7.24,7.19,7.19,216800.0,4.5675,4.5675,4.536,4.536,216800.0
2005-03-11 13:00:00,7.2,7.21,7.15,7.16,348000.0,4.5423,4.5486,4.5107,4.517,348000.0
2005-03-11 14:00:00,7.16,7.22,7.16,7.21,220800.0,4.517,4.5549,4.517,4.5486,220800.0
2005-03-11 15:00:00,7.2,7.23,7.16,7.22,423200.0,4.5423,4.5612,4.517,4.5549,423200.0
2005-03-14 09:30:00,7.23,7.25,7.16,7.16,308800.0,4.5612,4.5738,4.517,4.517,308800.0
2005-03-14 10:00:00,7.15,7.18,7.14,7.15,316800.0,4.5107,4.5297,4.5044,4.5107,316800.0
2005-03-14 11:00:00,7.15,7.16,7.13,7.14,300800.0,4.5107,4.517,4.4981,4.5044,300800.0
2005-03-14 12:00:00,7.13,7.16,7.11,7.11,360000.0,4.4981,4.517,4.4855,4.4855,360000.0
2005-03-14 13:00:00,7.11,7.12,7.08,7.11,370400.0,4.4855,4.4918,4.4666,4.4855,370400.0
2005-03-14 14:00:00,7.11,7.16,7.11,7.14,247200.0,4.4855,4.517,4.4855,4.5044,247200.0
2005-03-14 15:00:00,7.15,7.19,7.14,7.17,493600.0,4.5107,4.536,4.5044,4.5233,493600.0
2005-03-15 09:30:00,7.2,7.2,7.15,7.18,201600.0,4.5423,4.5423,4.5107,4.5297,201600.0
2005-03-15 10:00:00,7.17,7.21,7.16,7.21,271200.0,4.5233,4.5486,4.517,4.5486,271200.0
2005-03-15 11:00:00,7.21,7.23,7.15,7.17,190400.0,4.5486,4.5612,4.5107,4.5233,190400.0
2005-03-15 12:00:00,7.17,7.22,7.16,7.21,244800.0,4.5233,4.5549,4.517,4.5486,244800.0
2005-03-15 13:00:00,7.21,7.21,7.13,7.15,377600.0,4.5486,4.5486,4.4981,4.5107,377600.0
2005-03-15 14:00:00,7.15,7.18,7.15,7.16,258400.0,4.5107,4.5297,4.5107,4.517,258400.0
2005-03-15 15:00:00,7.16,7.18,7.15,7.17,420800.0,4.517,4.5297,4.5107,4.5233,420800.0
2005-03-16 09:30:00,7.13,7.19,7.13,7.13,100000.0,4.4981,4.536,4.4981,4.4981,100000.0
2005-03-16 10:00:00,7.13,7.13,7.04,7.06,192000.0,4.4981,4.4981,4.4413,4.4539,192000.0
2005-03-16 11:00:00,7.06,7.06,7.02,7.04,231200.0,4.4539,4.4539,4.4287,4.4413,231200.0
2005-03-16 12:00:00,7.04,7.07,7.02,7.07,224000.0,4.4413,4.4603,4.4287,4.4603,224000.0
2005-03-16 13:00:00,7.07,7.08,7.05,7.05,140800.0,4.4603,4.4666,4.4476,4.4476,140800.0
2005-03-16 14:00:00,7.05,7.11,7.04,7.1,447200.0,4.4476,4.4855,4.4413,4.4792,447200.0
2005-03-16 15:00:00,7.1,7.15,7.09,7.14,1226400.0,4.4792,4.5107,4.4729,4.5044,1226400.0
2005-03-17 09:30:00,7.1,7.15,7.05,7.05,597600.0,4.4792,4.5107,4.4476,4.4476,597600.0
2005-03-17 10:00:00,7.05,7.1,7.05,7.1,479200.0,4.4476,4.4792,4.4476,4.4792,479200.0
2005-03-17 11:00:00,7.09,7.11,7.08,7.08,296000.0,4.4729,4.4855,4.4666,4.4666,296000.0
2005-03-17 12:00:00,7.08,7.08,7.04,7.07,204800.0,4.4666,4.4666,4.4413,4.4603,204800.0
2005-03-17 13:00:00,7.06,7.08,7.05,7.06,208000.0,4.4539,4.4666,4.4476,4.4539,208000.0
2005-03-17 14:00:00,7.06,7.11,7.05,7.11,356000.0,4.4539,4.4855,4.4476,4.4855,356000.0
2005-03-17 15:00:00,7.11,7.13,7.08,7.08,672800.0,4.4855,4.4981,4.4666,4.4666,672800.0
2005-03-18 09:30:00,7.06,7.07,7.01,7.02,1114400.0,4.4539,4.4603,4.4224,4.4287,1114400.0
2005-03-18 10:00:00,7.02,7.07,7.01,7.02,497600.0,4.4287,4.4603,4.4224,4.4287,497600.0
2005-03-18 11:00:00,7.03,7.05,7.0,7.03,959200.0,4.435,4.4476,4.4161,4.435,959200.0
2005-03-18 12:00:00,7.03,7.09,7.03,7.06,1038400.0,4.435,4.4729,4.435,4.4539,1038400.0
2005-03-18 13:00:00,7.06,7.07,7.05,7.05,628800.0,4.4539,4.4603,4.4476,4.4476,628800.0
2005-03-18 14:00:00,7.05,7.13,7.05,7.08,767200.0,4.4476,4.4981,4.4476,4.4666,767200.0
2005-03-18 15:00:00,7.08,7.13,7.06,7.09,1192000.0,4.4666,4.4981,4.4539,4.4729,1192000.0
2005-03-21 09:30:00,7.12,7.13,7.04,7.12,305600.0,4.4918,4.4981,4.4413,4.4918,305600.0
2005-03-21 10:00:00,7.12,7.14,7.11,7.13,556000.0,4.4918,4.5044,4.4855,4.4981,556000.0
2005-03-21 11:00:00,7.13,7.14,7.12,7.14,247200.0,4.4981,4.5044,4.4918,4.5044,247200.0
2005-03-21 12:00:00,7.14,7.17,7.13,7.16,774400.0,4.5044,4.5233,4.4981,4.517,774400.0
2005-03-21 13:00:00,7.16,7.17,7.14,7.15,524800.0,4.517,4.5233,4.5044,4.5107,524800.0
2005-03-21 14:00:00,7.15,7.16,7.13,7.16,638400.0,4.5107,4.517,4.4981,4.517,638400.0
2005-03-21 15:00:00,7.16,7.18,7.13,7.16,1200000.0,4.517,4.5297,4.4981,4.517,1200000.0
2005-03-22 09:30:00,7.13,7.22,7.13,7.21,256800.0,4.4981,4.5549,4.4981,4.5486,256800.0
2005-03-22 10:00:00,7.21,7.24,7.19,7.2,275200.0,4.5486,4.5675,4.536,4.5423,275200.0
2005-03-22 11:00:00,7.21,7.21,7.15,7.18,605600.0,4.5486,4.5486,4.5107,4.5297,605600.0
2005-03-22 12:00:00,7.17,7.19,7.17,7.18,68000.0,4.5233,4.536,4.5233,4.5297,68000.0
2005-03-22 13:00:00,7.18,7.26,7.18,7.25,423200.0,4.5297,4.5801,4.5297,4.5738,423200.0
2005-03-22 14:00:00,7.26,7.26,7.13,7.17,515200.0,4.5801,4.5801,4.4981,4.5233,515200.0
2005-03-22 15:00:00,7.17,7.17,7.13,7.14,298400.0,4.5233,4.5233,4.4981,4.5044,298400.0
2005-03-23 09:30:00,7.17,7.23,7.08,7.12,403200.0,4.5233,4.5612,4.4666,4.4918,403200.0
2005-03-23 10:00:00,7.13,7.16,7.09,7.11,393600.0,4.4981,4.517,4.4729,4.4855,393600.0
2005-03-23 11:00:00,7.1,7.11,7.07,7.1,338400.0,4.4792,4.4855,4.4603,4.4792,338400.0
2005-03-23 12:00:00,7.11,7.11,7.07,7.09,236000.0,4.4855,4.4855,4.4603,4.4729,236000.0
2005-03-23 13:00:00,7.1,7.11,7.09,7.1,177600.0,4.4792,4.4855,4.4729,4.4792,177600.0
2005-03-23 14:00:00,7.11,7.12,7.08,7.09,228800.0,4.4855,4.4918,4.4666,4.4729,228800.0
2005-03-23 15:00:00,7.09,7.13,7.09,7.09,983200.0,4.4729,4.4981,4.4729,4.4729,983200.0
2005-03-24 09:30:00,7.13,7.13,7.0,7.07,422400.0,4.4981,4.4981,4.4161,4.4603,422400.0
2005-03-24 10:00:00,7.07,7.12,7.06,7.11,493600.0,4.4603,4.4918,4.4539,4.4855,493600.0
2005-03-24 11:00:00,7.11,7.11,7.06,7.11,187200.0,4.4855,4.4855,4.4539,4.4855,187200.0
2005-03-24 12:00:00,7.1,7.13,7.1,7.12,149600.0,4.4792,4.4981,4.4792,4.4918,149600.0
2005-03-24 13:00:00,7.12,7.13,7.09,7.1,428000.0,4.4918,4.4981,4.4729,4.4792,428000.0
2005-03-24 14:00:00,7.1,7.11,7.09,7.1,317600.0,4.4792,4.4855,4.4729,4.4792,317600.0
2005-03-24 15:00:00,7.1,7.1,7.05,7.05,500800.0,4.4792,4.4792,4.4476,4.4476,500800.0
2005-03-28 09:30:00,7.06,7.09,7.01,7.01,311200.0,4.4539,4.4729,4.4224,4.4224,311200.0
2005-03-28 10:00:00,7.01,7.09,7.01,7.04,1182400.0,4.4224,4.4729,4.4224,4.4413,1182400.0
2005-03-28 11:00:00,7.04,7.06,6.98,6.99,1252800.0,4.4413,4.4539,4.4035,4.4098,1252800.0
2005-03-28 12:00:00,6.99,7.01,6.98,6.99,1019200.0,4.4098,4.4224,4.4035,4.4098,1019200.0
2005-03-28 13:00:00,6.99,7.01,6.99,7.01,825600.0,4.4098,4.4224,4.4098,4.4224,825600.0
2005-03-28 14:00:00,7.0,7.01,6.99,6.99,900000.0,4.4161,4.4224,4.4098,4.4098,900000.0
2005-03-28 15:00:00,6.99,7.01,6.98,6.98,1720800.0,4.4098,4.4224,4.4035,4.4035,1720800.0
2005-03-29 09:30:00,6.98,7.02,6.97,7.0,640000.0,4.4035,4.4287,4.3972,4.4161,640000.0
2005-03-29 10:00:00,7.0,7.01,6.99,7.0,391200.0,4.4161,4.4224,4.4098,4.4161,391200.0
2005-03-29 11:00:00,7.01,7.01,6.99,6.99,356000.0,4.4224,4.4224,4.4098,4.4098,356000.0
2005-03-29 12:00:00,6.99,7.0,6.96,6.98,744000.0,4.4098,4.4161,4.3909,4.4035,744000.0
2005-03-29 13:00:00,6.99,6.99,6.93,6.93,596000.0,4.4098,4.4098,4.3719,4.3719,596000.0
2005-03-29 14:00:00,6.93,6.95,6.91,6.94,936800.0,4.3719,4.3846,4.3593,4.3782,936800.0
2005-03-29 15:00:00,6.93,6.95,6.92,6.95,1156000.0,4.3719,4.3846,4.3656,4.3846,1156000.0
2005-03-30 09:30:00,6.91,6.95,6.91,6.94,774400.0,4.3593,4.3846,4.3593,4.3782,774400.0
2005-03-30 10:00:00,6.94,6.98,6.93,6.97,850400.0,4.3782,4.4035,4.3719,4.3972,850400.0
2005-03-30 11:00:00,6.97,6.99,6.95,6.99,876800.0,4.3972,4.4098,4.3846,4.4098,876800.0
2005-03-30 12:00:00,6.99,7.0,6.94,6.96,225600.0,4.4098,4.4161,4.3782,4.3909,225600.0
2005-03-30 13:00:00,6.96,6.96,6.94,6.96,626400.0,4.3909,4.3909,4.3782,4.3909,626400.0
2005-03-30 14:00:00,6.96,6.97,6.92,6.93,611200.0,4.3909,4.3972,4.3656,4.3719,611200.0
2005-03-30 15:00:00,6.93,7.07,6.93,6.96,1308000.0,4.3719,4.4603,4.3719,4.3909,1308000.0
2005-03-31 09:30:00,6.96,7.01,6.95,7.0,265600.0,4.3909,4.4224,4.3846,4.4161,265600.0
2005-03-31 10:00:00,6.99,6.99,6.92,6.93,624000.0,4.4098,4.4098,4.3656,4.3719,624000.0
2005-03-31 11:00:00,6.94,6.94,6.91,6.92,804800.0,4.3782,4.3782,4.3593,4.3656,804800.0
2005-03-31 12:00:00,6.92,6.94,6.89,6.94,435200.0,4.3656,4.3782,4.3467,4.3782,435200.0
2005-03-31 13:00:00,6.94,6.94,6.92,6.93,448800.0,4.3782,4.3782,4.3656,4.3719,448800.0
2005-03-31 14:00:00,6.93,6.94,6.91,6.93,589600.0,4.3719,4.3782,4.3593,4.3719,589600.0
2005-03-31 15:00:00,6.93,6.93,6.89,6.91,1044800.0,4.3719,4.3719,4.3467,4.3593,1044800.0
2005-04-01 09:30:00,6.93,6.99,6.91,6.98,1680000.0,4.3719,4.4098,4.3593,4.4035,1680000.0
2005-04-01 10:00:00,6.97,6.99,6.85,6.87,1607200.0,4.3972,4.4098,4.3215,4.3341,1607200.0
2005-04-01 11:00:00,6.86,6.89,6.85,6.87,1744000.0,4.3278,4.3467,4.3215,4.3341,1744000.0
2005-04-01 12:00:00,6.86,6.87,6.79,6.8,1837600.0,4.3278,4.3341,4.2836,4.2899,1837600.0
2005-04-01 13:00:00,6.79,6.82,6.76,6.81,1973600.0,4.2836,4.3025,4.2647,4.2962,1973600.0
2005-04-01 14:00:00,6.81,6.86,6.81,6.85,3529600.0,4.2962,4.3278,4.2962,4.3215,3529600.0
2005-04-01 15:00:00,6.85,6.97,6.84,6.93,3148000.0,4.3215,4.3972,4.3152,4.3719,3148000.0
2005-04-04 09:30:00,6.92,6.97,6.91,6.94,228800.0,4.3656,4.3972,4.3593,4.3782,228800.0
2005-04-04 10:00:00,6.94,7.04,6.93,7.0,1332000.0,4.3782,4.4413,4.3719,4.4161,1332000.0
2005-04-04 11:00:00,7.0,7.03,6.95,6.97,718400.0,4.4161,4.435,4.3846,4.3972,718400.0
2005-04-04 12:00:00,6.97,6.97,6.93,6.93,675200.0,4.3972,4.3972,4.3719,4.3719,675200.0
2005-04-04 13:00:00,6.93,6.93,6.88,6.89,830400.0,4.3719,4.3719,4.3404,4.3467,830400.0
2005-04-04 14:00:00,6.89,6.9,6.84,6.85,924800.0,4.3467,4.353,4.3152,4.3215,924800.0
2005-04-04 15:00:00,6.85,6.88,6.83,6.87,1957600.0,4.3215,4.3404,4.3088,4.3341,1957600.0
2005-04-05 09:30:00,6.86,7.07,6.86,7.04,738400.0,4.3278,4.4603,4.3278,4.4413,738400.0
2005-04-05 10:00:00,7.04,7.07,6.97,7.03,1339200.0,4.4413,4.4603,4.3972,4.435,1339200.0
2005-04-05 11:00:00,7.03,7.1,7.02,7.08,800000.0,4.435,4.4792,4.4287,4.4666,800000.0
2005-04-05 12:00:00,7.08,7.16,7.08,7.13,669600.0,4.4666,4.517,4.4666,4.4981,669600.0
2005-04-05 13:00:00,7.13,7.16,7.08,7.08,596800.0,4.4981,4.517,4.4666,4.4666,596800.0
2005-04-05 14:00:00,7.09,7.13,7.04,7.11,693600.0,4.4729,4.4981,4.4413,4.4855,693600.0
2005-04-05 15:00:00,7.11,7.12,7.06,7.07,1047200.0,4.4855,4.4918,4.4539,4.4603,1047200.0
2005-04-06 09:30:00,7.06,7.11,6.97,6.98,388000.0,4.4539,4.4855,4.3972,4.4035,388000.0
2005-04-06 10:00:00,6.97,7.05,6.97,7.04,1019200.0,4.3972,4.4476,4.3972,4.4413,1019200.0
2005-04-06 11:00:00,7.04,7.11,6.99,7.03,452000.0,4.4413,4.4855,4.4098,4.435,452000.0
2005-04-06 12:00:00,7.03,7.07,7.03,7.04,314400.0,4.435,4.4603,4.435,4.4413,314400.0
2005-04-06 13:00:00,7.04,7.05,7.03,7.04,593600.0,4.4413,4.4476,4.435,4.4413,593600.0
2005-04-06 14:00:00,7.04,7.04,7.03,7.03,341600.0,4.4413,4.4413,4.435,4.435,341600.0
2005-04-06 15:00:00,7.03,7.07,7.02,7.04,1352800.0,4.435,4.4603,4.4287,4.4413,1352800.0
2005-04-07 09:30:00,7.07,7.08,6.96,6.97,426400.0,4.4603,4.4666,4.3909,4.3972,426400.0
2005-04-07 10:00:00,6.97,7.01,6.94,6.98,2016800.0,4.3972,4.4224,4.3782,4.4035,2016800.0
2005-04-07 11:00:00,6.98,7.03,6.96,7.02,410400.0,4.4035,4.435,4.3909,4.4287,410400.0
2005-04-07 12:00:00,7.02,7.05,6.98,7.01,342400.0,4.4287,4.4476,4.4035,4.4224,342400.0
2005-04-07 13:00:00,7.01,7.04,7.0,7.03,309600.0,4.4224,4.4413,4.4161,4.435,309600.0
2005-04-07 14:00:00,7.02,7.06,7.01,7.05,385600.0,4.4287,4.4539,4.4224,4.4476,385600.0
2005-04-07 15:00:00,7.05,7.07,7.04,7.07,812800.0,4.4476,4.4603,4.4413,4.4603,812800.0
2005-04-08 09:30:00,7.06,7.19,6.98,7.03,695200.0,4.4539,4.536,4.4035,4.435,695200.0
2005-04-08 10:00:00,7.03,7.06,6.93,6.94,614400.0,4.435,4.4539,4.3719,4.3782,614400.0
2005-04-08 11:00:00,6.94,7.06,6.93,6.93,392000.0,4.3782,4.4539,4.3719,4.3719,392000.0
2005-04-08 12:00:00,6.93,7.06,6.92,6.93,312800.0,4.3719,4.4539,4.3656,4.3719,312800.0
2005-04-08 13:00:00,6.92,6.97,6.92,6.95,215200.0,4.3656,4.3972,4.3656,4.3846,215200.0
2005-04-08 14:00:00,6.95,6.97,6.93,6.96,309600.0,4.3846,4.3972,4.3719,4.3909,309600.0
2005-04-08 15:00:00,6.96,6.97,6.91,6.93,1033600.0,4.3909,4.3972,4.3593,4.3719,1033600.0
2005-04-11 09:30:00,6.91,6.94,6.85,6.92,266400.0,4.3593,4.3782,4.3215,4.3656,266400.0
2005-04-11 10:00:00,6.93,6.93,6.83,6.83,325600.0,4.3719,4.3719,4.3088,4.3088,325600.0
2005-04-11 11:00:00,6.82,6.82,6.81,6.81,906400.0,4.3025,4.3025,4.2962,4.2962,906400.0
2005-04-11 12:00:00,6.81,6.88,6.81,6.87,884800.0,4.2962,4.3404,4.2962,4.3341,884800.0
2005-04-11 13:00:00,6.88,6.88,6.86,6.87,670400.0,4.3404,4.3404,4.3278,4.3341,670400.0
2005-04-11 14:00:00,6.87,6.9,6.87,6.89,1148000.0,4.3341,4.353,4.3341,4.3467,1148000.0
2005-04-11 15:00:00,6.89,6.91,6.88,6.89,944800.0,4.3467,4.3593,4.3404,4.3467,944800.0
2005-04-12 09:30:00,6.87,6.89,6.87,6.89,241600.0,4.3341,4.3467,4.3341,4.3467,241600.0
2005-04-12 10:00:00,6.89,6.89,6.82,6.86,644000.0,4.3467,4.3467,4.3025,4.3278,644000.0
2005-04-12 11:00:00,6.86,6.86,6.79,6.79,604000.0,4.3278,4.3278,4.2836,4.2836,604000.0
2005-04-12 12:00:00,6.79,6.81,6.78,6.8,372000.0,4.2836,4.2962,4.2773,4.2899,372000.0
2005-04-12 13:00:00,6.8,6.82,6.79,6.79,404800.0,4.2899,4.3025,4.2836,4.2836,404800.0
2005-04-12 14:00:00,6.79,6.9,6.78,6.89,1102400.0,4.2836,4.353,4.2773,4.3467,1102400.0
2005-04-12 15:00:00,6.89,6.9,6.86,6.88,1293600.0,4.3467,4.353,4.3278,4.3404,1293600.0
2005-04-13 09:30:00,6.74,6.77,6.56,6.62,5239200.0,4.2521,4.271,4.1385,4.1764,5239200.0
2005-04-13 10:00:00,6.62,6.67,6.51,6.62,3794400.0,4.1764,4.2079,4.107,4.1764,3794400.0
2005-04-13 11:00:00,6.62,6.69,6.62,6.65,2028000.0,4.1764,4.2205,4.1764,4.1953,2028000.0
2005-04-13 12:00:00,6.65,6.65,6.61,6.64,774400.0,4.1953,4.1953,4.1701,4.189,774400.0
2005-04-13 13:00:00,6.64,6.64,6.55,6.57,1708000.0,4.189,4.189,4.1322,4.1448,1708000.0
2005-04-13 14:00:00,6.57,6.63,6.56,6.62,2671200.0,4.1448,4.1827,4.1385,4.1764,2671200.0
2005-04-13 15:00:00,6.62,6.64,6.61,6.63,2984800.0,4.1764,4.189,4.1701,4.1827,2984800.0
2005-04-14 09:30:00,6.61,6.66,6.6,6.65,1000000.0,4.1701,4.2016,4.1637,4.1953,1000000.0
2005-04-14 10:00:00,6.65,6.65,6.54,6.54,1190400.0,4.1953,4.1953,4.1259,4.1259,1190400.0
2005-04-14 11:00:00,6.54,6.61,6.54,6.58,866400.0,4.1259,4.1701,4.1259,4.1511,866400.0
2005-04-14 12:00:00,6.58,6.59,6.57,6.58,502400.0,4.1511,4.1574,4.1448,4.1511,502400.0
2005-04-14 13:00:00,6.58,6.59,6.54,6.58,811200.0,4.1511,4.1574,4.1259,4.1511,811200.0
2005-04-14 14:00:00,6.58,6.61,6.57,6.58,1340000.0,4.1511,4.1701,4.1448,4.1511,1340000.0
2005-04-14 15:00:00,6.58,6.58,6.52,6.54,2008800.0,4.1511,4.1511,4.1133,4.1259,2008800.0
2005-04-15 09:30:00,6.49,6.55,6.49,6.52,822400.0,4.0944,4.1322,4.0944,4.1133,822400.0
2005-04-15 10:00:00,6.51,6.55,6.51,6.53,1006400.0,4.107,4.1322,4.107,4.1196,1006400.0
2005-04-15 11:00:00,6.52,6.53,6.42,6.47,833600.0,4.1133,4.1196,4.0502,4.0817,833600.0
2005-04-15 12:00:00,6.47,6.5,6.45,6.46,459200.0,4.0817,4.1007,4.0691,4.0754,459200.0
2005-04-15 13:00:00,6.46,6.49,6.45,6.48,508800.0,4.0754,4.0944,4.0691,4.088,508800.0
2005-04-15 14:00:00,6.48,6.5,6.42,6.43,1017600.0,4.088,4.1007,4.0502,4.0565,1017600.0
2005-04-15 15:00:00,6.43,6.44,6.38,6.39,706400.0,4.0565,4.0628,4.025,4.0313,706400.0
2005-04-18 09:30:00,6.41,6.52,6.4,6.51,827200.0,4.0439,4.1133,4.0376,4.107,827200.0
2005-04-18 10:00:00,6.51,6.61,6.51,6.6,1014400.0,4.107,4.1701,4.107,4.1637,1014400.0
2005-04-18 11:00:00,6.6,6.62,6.56,6.57,800000.0,4.1637,4.1764,4.1385,4.1448,800000.0
2005-04-18 12:00:00,6.58,6.66,6.58,6.65,869600.0,4.1511,4.2016,4.1511,4.1953,869600.0
2005-04-18 13:00:00,6.66,6.66,6.6,6.61,788800.0,4.2016,4.2016,4.1637,4.1701,788800.0
2005-04-18 14:00:00,6.61,6.63,6.55,6.59,804800.0,4.1701,4.1827,4.1322,4.1574,804800.0
2005-04-18 15:00:00,6.6,6.64,6.58,6.6,1236800.0,4.1637,4.189,4.1511,4.1637,1236800.0
2005-04-19 09:30:00,6.66,6.66,6.52,6.55,487200.0,4.2016,4.2016,4.1133,4.1322,487200.0
2005-04-19 10:00:00,6.55,6.58,6.52,6.56,668800.0,4.1322,4.1511,4.1133,4.1385,668800.0
2005-04-19 11:00:00,6.57,6.57,6.54,6.55,1536800.0,4.1448,4.1448,4.1259,4.1322,1536800.0
2005-04-19 12:00:00,6.55,6.6,6.54,6.54,1684800.0,4.1322,4.1637,4.1259,4.1259,1684800.0
2005-04-19 13:00:00,6.54,6.56,6.53,6.54,1268000.0,4.1259,4.1385,4.1196,4.1259,1268000.0
2005-04-19 14:00:00,6.54,6.56,6.54,6.55,1389600.0,4.1259,4.1385,4.1259,4.1322,1389600.0
2005-04-19 15:00:00,6.55,6.58,6.54,6.55,1908800.0,4.1322,4.1511,4.1259,4.1322,1908800.0
2005-04-20 09:30:00,6.58,6.59,6.5,6.5,405600.0,4.1511,4.1574,4.1007,4.1007,405600.0
2005-04-20 10:00:00,6.51,6.58,6.5,6.58,529600.0,4.107,4.1511,4.1007,4.1511,529600.0
2005-04-20 11:00:00,6.57,6.58,6.53,6.55,516000.0,4.1448,4.1511,4.1196,4.1322,516000.0
2005-04-20 12:00:00,6.55,6.56,6.54,6.54,831200.0,4.1322,4.1385,4.1259,4.1259,831200.0
2005-04-20 13:00:00,6.54,6.56,6.52,6.53,676800.0,4.1259,4.1385,4.1133,4.1196,676800.0
2005-04-20 14:00:00,6.53,6.57,6.51,6.57,849600.0,4.1196,4.1448,4.107,4.1448,849600.0
2005-04-20 15:00:00,6.57,6.92,6.55,6.55,1134400.0,4.1448,4.3656,4.1322,4.1322,1134400.0
2005-04-21 09:30:00,6.63,6.73,6.63,6.69,597600.0,4.1827,4.2458,4.1827,4.2205,597600.0
2005-04-21 10:00:00,6.68,6.69,6.61,6.63,604000.0,4.2142,4.2205,4.1701,4.1827,604000.0
2005-04-21 11:00:00,6.63,6.64,6.61,6.62,483200.0,4.1827,4.189,4.1701,4.1764,483200.0
2005-04-21 12:00:00,6.62,6.63,6.61,6.61,1131200.0,4.1764,4.1827,4.1701,4.1701,1131200.0
2005-04-21 13:00:00,6.62,6.65,6.61,6.62,546400.0,4.1764,4.1953,4.1701,4.1764,546400.0
2005-04-21 14:00:00,6.63,6.69,6.61,6.68,1351200.0,4.1827,4.2205,4.1701,4.2142,1351200.0
2005-04-21 15:00:00,6.68,6.68,6.66,6.66,3216800.0,4.2142,4.2142,4.2016,4.2016,3216800.0
2005-04-22 09:30:00,6.67,6.69,6.63,6.64,752000.0,4.2079,4.2205,4.1827,4.189,752000.0
2005-04-22 10:00:00,6.65,6.67,6.63,6.66,1400800.0,4.1953,4.2079,4.1827,4.2016,1400800.0
2005-04-22 11:00:00,6.66,7.04,6.65,6.66,1932800.0,4.2016,4.4413,4.1953,4.2016,1932800.0
2005-04-22 12:00:00,6.66,6.67,6.65,6.66,2189600.0,4.2016,4.2079,4.1953,4.2016,2189600.0
2005-04-22 13:00:00,6.66,6.66,6.65,6.66,696800.0,4.2016,4.2016,4.1953,4.2016,696800.0
2005-04-22 14:00:00,6.66,6.67,6.63,6.66,1512000.0,4.2016,4.2079,4.1827,4.2016,1512000.0
2005-04-22 15:00:00,6.66,6.67,6.52,6.65,3216800.0,4.2016,4.2079,4.1133,4.1953,3216800.0
2005-04-25 09:30:00,6.65,6.7,6.65,6.66,516000.0,4.1953,4.2268,4.1953,4.2016,516000.0
2005-04-25 10:00:00,6.67,6.73,6.66,6.72,1039200.0,4.2079,4.2458,4.2016,4.2395,1039200.0
2005-04-25 11:00:00,6.72,6.78,6.72,6.77,713600.0,4.2395,4.2773,4.2395,4.271,713600.0
2005-04-25 12:00:00,6.77,6.78,6.74,6.75,454400.0,4.271,4.2773,4.2521,4.2584,454400.0
2005-04-25 13:00:00,6.74,6.77,6.74,6.76,415200.0,4.2521,4.271,4.2521,4.2647,415200.0
2005-04-25 14:00:00,6.76,6.77,6.75,6.75,664000.0,4.2647,4.271,4.2584,4.2584,664000.0
2005-04-25 15:00:00,6.75,6.78,6.72,6.77,1170400.0,4.2584,4.2773,4.2395,4.271,1170400.0
2005-04-26 09:30:00,6.76,6.77,6.71,6.72,391200.0,4.2647,4.271,4.2331,4.2395,391200.0
2005-04-26 10:00:00,6.71,6.82,6.7,6.81,970400.0,4.2331,4.3025,4.2268,4.2962,970400.0
2005-04-26 11:00:00,6.81,6.81,6.76,6.78,579200.0,4.2962,4.2962,4.2647,4.2773,579200.0
2005-04-26 12:00:00,6.78,6.78,6.74,6.75,450400.0,4.2773,4.2773,4.2521,4.2584,450400.0
2005-04-26 13:00:00,6.75,6.77,6.72,6.77,549600.0,4.2584,4.271,4.2395,4.271,549600.0
2005-04-26 14:00:00,6.77,6.78,6.72,6.73,916800.0,4.271,4.2773,4.2395,4.2458,916800.0
2005-04-26 15:00:00,6.73,6.74,6.7,6.7,2040800.0,4.2458,4.2521,4.2268,4.2268,2040800.0
2005-04-27 09:30:00,6.71,6.71,6.51,6.56,615200.0,4.2331,4.2331,4.107,4.1385,615200.0
2005-04-27 10:00:00,6.61,6.71,6.56,6.71,828800.0,4.1701,4.2331,4.1385,4.2331,828800.0
2005-04-27 11:00:00,6.71,6.72,6.65,6.71,603200.0,4.2331,4.2395,4.1953,4.2331,603200.0
2005-04-27 12:00:00,6.71,6.77,6.7,6.71,297600.0,4.2331,4.271,4.2268,4.2331,297600.0
2005-04-27 13:00:00,6.71,6.76,6.71,6.76,416800.0,4.2331,4.2647,4.2331,4.2647,416800.0
2005-04-27 14:00:00,6.76,6.8,6.75,6.76,1001600.0,4.2647,4.2899,4.2584,4.2647,1001600.0
2005-04-27 15:00:00,6.76,6.79,6.72,6.72,1997600.0,4.2647,4.2836,4.2395,4.2395,1997600.0
2005-04-28 09:30:00,6.69,6.69,6.65,6.65,474400.0,4.2205,4.2205,4.1953,4.1953,474400.0
2005-04-28 10:00:00,6.65,6.74,6.61,6.62,378400.0,4.1953,4.2521,4.1701,4.1764,378400.0
2005-04-28 11:00:00,6.62,6.62,6.56,6.57,605600.0,4.1764,4.1764,4.1385,4.1448,605600.0
2005-04-28 12:00:00,6.57,6.62,6.56,6.59,505600.0,4.1448,4.1764,4.1385,4.1574,505600.0
2005-04-28 13:00:00,6.59,6.62,6.59,6.61,548800.0,4.1574,4.1764,4.1574,4.1701,548800.0
2005-04-28 14:00:00,6.61,6.61,6.56,6.6,873600.0,4.1701,4.1701,4.1385,4.1637,873600.0
2005-04-28 15:00:00,6.6,6.63,6.6,6.61,1383200.0,4.1637,4.1827,4.1637,4.1701,1383200.0
2005-04-29 09:30:00,6.63,6.66,6.58,6.61,310400.0,4.1827,4.2016,4.1511,4.1701,310400.0
2005-04-29 10:00:00,6.62,6.62,6.5,6.53,853600.0,4.1764,4.1764,4.1007,4.1196,853600.0
2005-04-29 11:00:00,6.54,6.59,6.54,6.57,876800.0,4.1259,4.1574,4.1259,4.1448,876800.0
2005-04-29 12:00:00,6.57,6.59,6.54,6.57,354400.0,4.1448,4.1574,4.1259,4.1448,354400.0
2005-04-29 13:00:00,6.58,6.62,6.58,6.61,456800.0,4.1511,4.1764,4.1511,4.1701,456800.0
2005-04-29 14:00:00,6.61,6.7,6.6,6.65,697600.0,4.1701,4.2268,4.1637,4.1953,697600.0
2005-04-29 15:00:00,6.65,6.7,6.65,6.69,1214400.0,4.1953,4.2268,4.1953,4.2205,1214400.0
2005-05-02 09:30:00,6.74,6.8,6.7,6.78,485600.0,4.2521,4.2899,4.2268,4.2773,485600.0
2005-05-02 10:00:00,6.78,6.81,6.77,6.79,544000.0,4.2773,4.2962,4.271,4.2836,544000.0
2005-05-02 11:00:00,6.79,6.8,6.75,6.76,244800.0,4.2836,4.2899,4.2584,4.2647,244800.0
2005-05-02 12:00:00,6.76,6.81,6.75,6.8,324000.0,4.2647,4.2962,4.2584,4.2899,324000.0
2005-05-02 13:00:00,6.8,6.8,6.77,6.78,348000.0,4.2899,4.2899,4.271,4.2773,348000.0
2005-05-02 14:00:00,6.78,6.78,6.73,6.78,409600.0,4.2773,4.2773,4.2458,4.2773,409600.0
2005-05-02 15:00:00,6.78,6.8,6.76,6.77,595200.0,4.2773,4.2899,4.2647,4.271,595200.0
2005-05-03 09:30:00,6.81,6.81,6.75,6.75,192000.0,4.2962,4.2962,4.2584,4.2584,192000.0
2005-05-03 10:00:00,6.75,6.75,6.7,6.72,365600.0,4.2584,4.2584,4.2268,4.2395,365600.0
2005-05-03 11:00:00,6.72,6.74,6.72,6.74,415200.0,4.2395,4.2521,4.2395,4.2521,415200.0
2005-05-03 12:00:00,6.74,6.76,6.73,6.74,504000.0,4.2521,4.2647,4.2458,4.2521,504000.0
2005-05-03 13:00:00,6.74,6.76,6.74,6.76,430400.0,4.2521,4.2647,4.2521,4.2647,430400.0
2005-05-03 14:00:00,6.76,6.81,6.72,6.78,632000.0,4.2647,4.2962,4.2395,4.2773,632000.0
2005-05-03 15:00:00,6.78,6.79,6.73,6.78,1917600.0,4.2773,4.2836,4.2458,4.2773,1917600.0
2005-05-04 09:30:00,6.81,6.81,6.75,6.77,528800.0,4.2962,4.2962,4.2584,4.271,528800.0
2005-05-04 10:00:00,6.78,6.86,6.77,6.81,1067200.0,4.2773,4.3278,4.271,4.2962,1067200.0
2005-05-04 11:00:00,6.81,6.81,6.78,6.78,471200.0,4.2962,4.2962,4.2773,4.2773,471200.0
2005-05-04 12:00:00,6.79,6.8,6.77,6.79,643200.0,4.2836,4.2899,4.271,4.2836,643200.0
2005-05-04 13:00:00,6.79,6.85,6.79,6.85,372000.0,4.2836,4.3215,4.2836,4.3215,372000.0
2005-05-04 14:00:00,6.85,6.87,6.85,6.86,776000.0,4.3215,4.3341,4.3215,4.3278,776000.0
2005-05-04 15:00:00,6.86,6.87,6.84,6.86,1164800.0,4.3278,4.3341,4.3152,4.3278,1164800.0
2005-05-05 09:30:00,6.83,6.86,6.77,6.85,684000.0,4.3088,4.3278,4.271,4.3215,684000.0
2005-05-05 10:00:00,6.85,6.88,6.82,6.82,692000.0,4.3215,4.3404,4.3025,4.3025,692000.0
2005-05-05 11:00:00,6.82,6.83,6.78,6.79,246400.0,4.3025,4.3088,4.2773,4.2836,246400.0
2005-05-05 12:00:00,6.79,6.81,6.73,6.73,262400.0,4.2836,4.2962,4.2458,4.2458,262400.0
2005-05-05 13:00:00,6.73,6.77,6.71,6.76,579200.0,4.2458,4.271,4.2331,4.2647,579200.0
2005-05-05 14:00:00,6.76,6.78,6.74,6.75,372000.0,4.2647,4.2773,4.2521,4.2584,372000.0
2005-05-05 15:00:00,6.75,6.8,6.74,6.78,520000.0,4.2584,4.2899,4.2521,4.2773,520000.0
2005-05-06 09:30:00,6.84,6.87,6.81,6.83,417600.0,4.3152,4.3341,4.2962,4.3088,417600.0
2005-05-06 10:00:00,6.83,6.84,6.75,6.76,1180800.0,4.3088,4.3152,4.2584,4.2647,1180800.0
2005-05-06 11:00:00,6.76,6.77,6.72,6.73,326400.0,4.2647,4.271,4.2395,4.2458,326400.0
2005-05-06 12:00:00,6.73,6.76,6.71,6.75,268800.0,4.2458,4.2647,4.2331,4.2584,268800.0
2005-05-06 13:00:00,6.74,6.8,6.74,6.79,292000.0,4.2521,4.2899,4.2521,4.2836,292000.0
2005-05-06 14:00:00,6.79,6.81,6.74,6.76,533600.0,4.2836,4.2962,4.2521,4.2647,533600.0
2005-05-06 15:00:00,6.76,6.79,6.75,6.79,658400.0,4.2647,4.2836,4.2584,4.2836,658400.0
2005-05-09 09:30:00,6.76,6.77,6.73,6.73,243200.0,4.2647,4.271,4.2458,4.2458,243200.0
2005-05-09 10:00:00,6.73,6.75,6.69,6.75,599200.0,4.2458,4.2584,4.2205,4.2584,599200.0
2005-05-09 11:00:00,6.75,6.79,6.75,6.78,344000.0,4.2584,4.2836,4.2584,4.2773,344000.0
2005-05-09 12:00:00,6.78,6.8,6.76,6.79,285600.0,4.2773,4.2899,4.2647,4.2836,285600.0
2005-05-09 13:00:00,6.79,6.79,6.78,6.79,311200.0,4.2836,4.2836,4.2773,4.2836,311200.0
2005-05-09 14:00:00,6.79,6.81,6.76,6.77,349600.0,4.2836,4.2962,4.2647,4.271,349600.0
2005-05-09 15:00:00,6.77,6.84,6.74,6.84,1008000.0,4.271,4.3152,4.2521,4.3152,1008000.0
2005-05-10 09:30:00,6.8,6.8,6.75,6.77,176000.0,4.2899,4.2899,4.2584,4.271,176000.0
2005-05-10 10:00:00,6.76,6.77,6.73,6.74,632000.0,4.2647,4.271,4.2458,4.2521,632000.0
2005-05-10 11:00:00,6.74,6.81,6.74,6.79,376800.0,4.2521,4.2962,4.2521,4.2836,376800.0
2005-05-10 12:00:00,6.79,6.82,6.79,6.82,344000.0,4.2836,4.3025,4.2836,4.3025,344000.0
2005-05-10 13:00:00,6.82,6.85,6.81,6.82,492800.0,4.3025,4.3215,4.2962,4.3025,492800.0
2005-05-10 14:00:00,6.82,6.83,6.77,6.77,584000.0,4.3025,4.3088,4.271,4.271,584000.0
2005-05-10 15:00:00,6.77,6.86,6.76,6.85,1436000.0,4.271,4.3278,4.2647,4.3215,1436000.0
2005-05-11 09:30:00,6.86,6.87,6.83,6.83,152000.0,4.3278,4.3341,4.3088,4.3088,152000.0
2005-05-11 10:00:00,6.83,6.85,6.76,6.77,421600.0,4.3088,4.3215,4.2647,4.271,421600.0
2005-05-11 11:00:00,6.77,6.8,6.75,6.78,328800.0,4.271,4.2899,4.2584,4.2773,328800.0
2005-05-11 12:00:00,6.78,6.82,6.75,6.79,334400.0,4.2773,4.3025,4.2584,4.2836,334400.0
2005-05-11 13:00:00,6.8,6.81,6.79,6.81,334400.0,4.2899,4.2962,4.2836,4.2962,334400.0
2005-05-11 14:00:00,6.81,6.92,6.81,6.9,636000.0,4.2962,4.3656,4.2962,4.353,636000.0
2005-05-11 15:00:00,6.9,6.94,6.88,6.93,865600.0,4.353,4.3782,4.3404,4.3719,865600.0
2005-05-12 09:30:00,6.95,6.96,6.78,6.78,366400.0,4.3846,4.3909,4.2773,4.2773,366400.0
2005-05-12 10:00:00,6.79,6.81,6.77,6.8,882400.0,4.2836,4.2962,4.271,4.2899,882400.0
2005-05-12 11:00:00,6.8,6.8,6.74,6.76,460000.0,4.2899,4.2899,4.2521,4.2647,460000.0
2005-05-12 12:00:00,6.76,6.77,6.72,6.75,496000.0,4.2647,4.271,4.2395,4.2584,496000.0
2005-05-12 13:00:00,6.74,6.82,6.73,6.74,564800.0,4.2521,4.3025,4.2458,4.2521,564800.0
2005-05-12 14:00:00,6.74,6.74,6.59,6.65,1960800.0,4.2521,4.2521,4.1574,4.1953,1960800.0
2005-05-12 15:00:00,6.65,6.68,6.6,6.68,2057600.0,4.1953,4.2142,4.1637,4.2142,2057600.0
2005-05-13 09:30:00,6.67,6.72,6.65,6.65,309600.0,4.2079,4.2395,4.1953,4.1953,309600.0
2005-05-13 10:00:00,6.65,6.7,6.61,6.68,588800.0,4.1953,4.2268,4.1701,4.2142,588800.0
2005-05-13 11:00:00,6.68,6.71,6.66,6.71,612000.0,4.2142,4.2331,4.2016,4.2331,612000.0
2005-05-13 12:00:00,6.71,6.71,6.67,6.68,398400.0,4.2331,4.2331,4.2079,4.2142,398400.0
2005-05-13 13:00:00,6.68,6.68,6.62,6.65,438400.0,4.2142,4.2142,4.1764,4.1953,438400.0
2005-05-13 14:00:00,6.64,6.64,6.56,6.59,773600.0,4.189,4.189,4.1385,4.1574,773600.0
2005-05-13 15:00:00,6.58,6.63,6.57,6.62,1500800.0,4.1511,4.1827,4.1448,4.1764,1500800.0
2005-05-16 09:30:00,6.65,6.69,6.63,6.66,144000.0,4.1953,4.2205,4.1827,4.2016,144000.0
2005-05-16 10:00:00,6.66,6.75,6.66,6.73,366400.0,4.2016,4.2584,4.2016,4.2458,366400.0
2005-05-16 11:00:00,6.73,6.73,6.7,6.73,269600.0,4.2458,4.2458,4.2268,4.2458,269600.0
2005-05-16 12:00:00,6.73,6.74,6.72,6.73,241600.0,4.2458,4.2521,4.2395,4.2458,241600.0
2005-05-16 13:00:00,6.73,6.77,6.73,6.76,200000.0,4.2458,4.271,4.2458,4.2647,200000.0
2005-05-16 14:00:00,6.76,6.76,6.75,6.75,218400.0,4.2647,4.2647,4.2584,4.2584,218400.0
2005-05-16 15:00:00,6.75,6.77,6.75,6.77,780800.0,4.2584,4.271,4.2584,4.271,780800.0
2005-05-17 09:30:00,6.77,6.78,6.7,6.77,397600.0,4.271,4.2773,4.2268,4.271,397600.0
2005-05-17 10:00:00,6.78,6.79,6.76,6.79,297600.0,4.2773,4.2836,4.2647,4.2836,297600.0
2005-05-17 11:00:00,6.79,6.8,6.76,6.78,347200.0,4.2836,4.2899,4.2647,4.2773,347200.0
2005-05-17 12:00:00,6.78,6.78,6.76,6.78,155200.0,4.2773,4.2773,4.2647,4.2773,155200.0
2005-05-17 13:00:00,6.78,6.78,6.77,6.78,252000.0,4.2773,4.2773,4.271,4.2773,252000.0
2005-05-17 14:00:00,6.78,6.82,6.78,6.8,388000.0,4.2773,4.3025,4.2773,4.2899,388000.0
2005-05-17 15:00:00,6.8,6.84,6.8,6.83,707200.0,4.2899,4.3152,4.2899,4.3088,707200.0
2005-05-18 09:30:00,6.84,6.84,6.76,6.79,415200.0,4.3152,4.3152,4.2647,4.2836,415200.0
2005-05-18 10:00:00,6.79,6.83,6.78,6.82,1039200.0,4.2836,4.3088,4.2773,4.3025,1039200.0
2005-05-18 11:00:00,6.82,6.88,6.82,6.88,972000.0,4.3025,4.3404,4.3025,4.3404,972000.0
2005-05-18 12:00:00,6.88,6.93,6.87,6.93,762400.0,4.3404,4.3719,4.3341,4.3719,762400.0
2005-05-18 13:00:00,6.93,6.95,6.91,6.93,362400.0,4.3719,4.3846,4.3593,4.3719,362400.0
2005-05-18 14:00:00,6.93,6.95,6.93,6.95,406400.0,4.3719,4.3846,4.3719,4.3846,406400.0
2005-05-18 15:00:00,6.95,6.96,6.93,6.95,924800.0,4.3846,4.3909,4.3719,4.3846,924800.0
2005-05-19 09:30:00,6.96,7.01,6.96,7.01,192800.0,4.3909,4.4224,4.3909,4.4224,192800.0
2005-05-19 10:00:00,7.01,7.03,6.96,7.01,637600.0,4.4224,4.435,4.3909,4.4224,637600.0
2005-05-19 11:00:00,7.01,7.02,6.99,7.0,340800.0,4.4224,4.4287,4.4098,4.4161,340800.0
2005-05-19 12:00:00,7.0,7.05,6.96,7.04,409600.0,4.4161,4.4476,4.3909,4.4413,409600.0
2005-05-19 13:00:00,7.04,7.08,7.04,7.07,378400.0,4.4413,4.4666,4.4413,4.4603,378400.0
2005-05-19 14:00:00,7.07,7.09,7.05,7.07,630400.0,4.4603,4.4729,4.4476,4.4603,630400.0
2005-05-19 15:00:00,7.07,7.1,7.06,7.07,969600.0,4.4603,4.4792,4.4539,4.4603,969600.0
2005-05-20 09:30:00,7.04,7.08,7.02,7.02,756800.0,4.4413,4.4666,4.4287,4.4287,756800.0
2005-05-20 10:00:00,7.02,7.04,6.96,6.96,482400.0,4.4287,4.4413,4.3909,4.3909,482400.0
2005-05-20 11:00:00,6.96,7.01,6.95,7.0,349600.0,4.3909,4.4224,4.3846,4.4161,349600.0
2005-05-20 12:00:00,7.0,7.02,6.98,7.02,389600.0,4.4161,4.4287,4.4035,4.4287,389600.0
2005-05-20 13:00:00,7.01,7.02,6.98,7.0,186400.0,4.4224,4.4287,4.4035,4.4161,186400.0
2005-05-20 14:00:00,7.0,7.06,7.0,7.05,322400.0,4.4161,4.4539,4.4161,4.4476,322400.0
2005-05-20 15:00:00,7.04,7.07,7.03,7.04,576800.0,4.4413,4.4603,4.435,4.4413,576800.0
2005-05-23 09:30:00,7.14,7.17,7.09,7.16,712000.0,4.5044,4.5233,4.4729,4.517,712000.0
2005-05-23 10:00:00,7.16,7.18,7.15,7.16,791200.0,4.517,4.5297,4.5107,4.517,791200.0
2005-05-23 11:00:00,7.16,7.17,7.15,7.16,430400.0,4.517,4.5233,4.5107,4.517,430400.0
2005-05-23 12:00:00,7.16,7.16,7.1,7.1,266400.0,4.517,4.517,4.4792,4.4792,266400.0
2005-05-23 13:00:00,7.1,7.13,7.09,7.11,635200.0,4.4792,4.4981,4.4729,4.4855,635200.0
2005-05-23 14:00:00,7.12,7.17,7.11,7.16,544000.0,4.4918,4.5233,4.4855,4.517,544000.0
2005-05-23 15:00:00,7.16,7.17,7.13,7.15,572800.0,4.517,4.5233,4.4981,4.5107,572800.0
2005-05-24 09:30:00,7.19,7.2,7.08,7.09,338400.0,4.536,4.5423,4.4666,4.4729,338400.0
2005-05-24 10:00:00,7.08,7.09,7.01,7.03,471200.0,4.4666,4.4729,4.4224,4.435,471200.0
2005-05-24 11:00:00,7.03,7.04,7.02,7.03,297600.0,4.435,4.4413,4.4287,4.435,297600.0
2005-05-24 12:00:00,7.03,7.08,7.03,7.08,235200.0,4.435,4.4666,4.435,4.4666,235200.0
2005-05-24 13:00:00,7.08,7.08,7.05,7.05,106400.0,4.4666,4.4666,4.4476,4.4476,106400.0
2005-05-24 14:00:00,7.05,7.07,7.0,7.01,322400.0,4.4476,4.4603,4.4161,4.4224,322400.0
2005-05-24 15:00:00,7.01,7.07,7.0,7.06,746400.0,4.4224,4.4603,4.4161,4.4539,746400.0
2005-05-25 09:30:00,7.14,7.15,6.98,6.98,441600.0,4.5044,4.5107,4.4035,4.4035,441600.0
2005-05-25 10:00:00,6.98,6.99,6.93,6.95,496800.0,4.4035,4.4098,4.3719,4.3846,496800.0
2005-05-25 11:00:00,6.95,6.96,6.94,6.96,248800.0,4.3846,4.3909,4.3782,4.3909,248800.0
2005-05-25 12:00:00,6.96,6.97,6.96,6.97,68000.0,4.3909,4.3972,4.3909,4.3972,68000.0
2005-05-25 13:00:00,6.97,6.98,6.94,6.95,208000.0,4.3972,4.4035,4.3782,4.3846,208000.0
2005-05-25 14:00:00,6.95,7.02,6.95,7.01,346400.0,4.3846,4.4287,4.3846,4.4224,346400.0
2005-05-25 15:00:00,7.01,7.09,6.99,7.06,1120800.0,4.4224,4.4729,4.4098,4.4539,1120800.0
2005-05-26 09:30:00,7.11,7.13,7.04,7.05,428000.0,4.4855,4.4981,4.4413,4.4476,428000.0
2005-05-26 10:00:00,7.06,7.06,7.04,7.05,1242400.0,4.4539,4.4539,4.4413,4.4476,1242400.0
2005-05-26 11:00:00,7.05,7.06,7.01,7.02,433600.0,4.4476,4.4539,4.4224,4.4287,433600.0
2005-05-26 12:00:00,7.02,7.03,7.01,7.03,211200.0,4.4287,4.435,4.4224,4.435,211200.0
2005-05-26 13:00:00,7.03,7.03,7.01,7.02,329600.0,4.435,4.435,4.4224,4.4287,329600.0
2005-05-26 14:00:00,7.02,7.1,7.02,7.09,435200.0,4.4287,4.4792,4.4287,4.4729,435200.0
2005-05-26 15:00:00,7.09,7.12,7.08,7.1,1128000.0,4.4729,4.4918,4.4666,4.4792,1128000.0
2005-05-27 09:30:00,7.09,7.18,7.08,7.17,288800.0,4.4729,4.5297,4.4666,4.5233,288800.0
2005-05-27 10:00:00,7.17,7.18,7.12,7.13,370400.0,4.5233,4.5297,4.4918,4.4981,370400.0
2005-05-27 11:00:00,7.13,7.18,7.13,7.18,348800.0,4.4981,4.5297,4.4981,4.5297,348800.0
2005-05-27 12:00:00,7.18,7.19,7.14,7.15,284800.0,4.5297,4.536,4.5044,4.5107,284800.0
2005-05-27 13:00:00,7.15,7.16,7.15,7.15,194400.0,4.5107,4.517,4.5107,4.5107,194400.0
2005-05-27 14:00:00,7.15,7.16,7.13,7.16,369600.0,4.5107,4.517,4.4981,4.517,369600.0
2005-05-27 15:00:00,7.16,7.18,7.13,7.16,500000.0,4.517,4.5297,4.4981,4.517,500000.0
2005-05-31 09:30:00,7.19,7.19,7.09,7.09,325600.0,4.536,4.536,4.4729,4.4729,325600.0
2005-05-31 10:00:00,7.1,7.11,7.06,7.07,532800.0,4.4792,4.4855,4.4539,4.4603,532800.0
2005-05-31 11:00:00,7.06,7.07,7.03,7.07,375200.0,4.4539,4.4603,4.435,4.4603,375200.0
2005-05-31 12:00:00,7.07,7.1,7.06,7.1,251200.0,4.4603,4.4792,4.4539,4.4792,251200.0
2005-05-31 13:00:00,7.1,7.14,7.1,7.14,280000.0,4.4792,4.5044,4.4792,4.5044,280000.0
2005-05-31 14:00:00,7.14,7.2,7.13,7.2,906400.0,4.5044,4.5423,4.4981,4.5423,906400.0
2005-05-31 15:00:00,7.2,7.24,7.2,7.24,2495200.0,4.5423,4.5675,4.5423,4.5675,2495200.0
2005-06-01 09:30:00,7.22,7.23,7.13,7.2,748800.0,4.5549,4.5612,4.4981,4.5423,748800.0
2005-06-01 10:00:00,7.2,7.36,7.2,7.29,892800.0,4.5423,4.6432,4.5423,4.599,892800.0
2005-06-01 11:00:00,7.29,7.41,7.29,7.41,656000.0,4.599,4.6748,4.599,4.6748,656000.0
2005-06-01 12:00:00,7.4,7.42,7.39,7.4,741600.0,4.6684,4.6811,4.6621,4.6684,741600.0
2005-06-01 13:00:00,7.4,7.42,7.4,7.42,470400.0,4.6684,4.6811,4.6684,4.6811,470400.0
2005-06-01 14:00:00,7.42,7.43,7.36,7.38,998400.0,4.6811,4.6874,4.6432,4.6558,998400.0
2005-06-01 15:00:00,7.38,7.42,7.37,7.38,936800.0,4.6558,4.6811,4.6495,4.6558,936800.0
2005-06-02 09:30:00,7.37,7.45,7.37,7.44,297600.0,4.6495,4.7,4.6495,4.6937,297600.0
2005-06-02 10:00:00,7.43,7.44,7.33,7.4,500000.0,4.6874,4.6937,4.6243,4.6684,500000.0
2005-06-02 11:00:00,7.4,7.42,7.37,7.38,299200.0,4.6684,4.6811,4.6495,4.6558,299200.0
2005-06-02 12:00:00,7.38,7.41,7.38,7.39,296800.0,4.6558,4.6748,4.6558,4.6621,296800.0
2005-06-02 13:00:00,7.39,7.39,7.35,7.38,241600.0,4.6621,4.6621,4.6369,4.6558,241600.0
2005-06-02 14:00:00,7.38,7.42,7.38,7.42,316000.0,4.6558,4.6811,4.6558,4.6811,316000.0
2005-06-02 15:00:00,7.42,7.43,7.41,7.42,483200.0,4.6811,4.6874,4.6748,4.6811,483200.0
2005-06-03 09:30:00,7.46,7.46,7.38,7.43,317600.0,4.7063,4.7063,4.6558,4.6874,317600.0
2005-06-03 10:00:00,7.42,7.46,7.42,7.45,575200.0,4.6811,4.7063,4.6811,4.7,575200.0
2005-06-03 11:00:00,7.45,7.46,7.38,7.38,314400.0,4.7,4.7063,4.6558,4.6558,314400.0
2005-06-03 12:00:00,7.38,7.43,7.38,7.42,201600.0,4.6558,4.6874,4.6558,4.6811,201600.0
2005-06-03 13:00:00,7.43,7.43,7.38,7.41,176800.0,4.6874,4.6874,4.6558,4.6748,176800.0
2005-06-03 14:00:00,7.41,7.43,7.33,7.36,707200.0,4.6748,4.6874,4.6243,4.6432,707200.0
2005-06-03 15:00:00,7.36,7.37,7.32,7.36,725600.0,4.6432,4.6495,4.618,4.6432,725600.0
2005-06-06 09:30:00,7.19,7.29,7.15,7.27,1115200.0,4.536,4.599,4.5107,4.5864,1115200.0
2005-06-06 10:00:00,7.27,7.33,7.25,7.29,1207200.0,4.5864,4.6243,4.5738,4.599,1207200.0
2005-06-06 11:00:00,7.28,7.32,7.26,7.28,604800.0,4.5927,4.618,4.5801,4.5927,604800.0
2005-06-06 12:00:00,7.28,7.32,7.28,7.3,344800.0,4.5927,4.618,4.5927,4.6054,344800.0
2005-06-06 13:00:00,7.3,7.32,7.27,7.3,341600.0,4.6054,4.618,4.5864,4.6054,341600.0
2005-06-06 14:00:00,7.3,7.33,7.27,7.3,687200.0,4.6054,4.6243,4.5864,4.6054,687200.0
2005-06-06 15:00:00,7.3,7.35,7.3,7.35,912000.0,4.6054,4.6369,4.6054,4.6369,912000.0
2005-06-07 09:30:00,7.35,7.44,7.32,7.42,472800.0,4.6369,4.6937,4.618,4.6811,472800.0
2005-06-07 10:00:00,7.43,7.52,7.42,7.44,1078400.0,4.6874,4.7441,4.6811,4.6937,1078400.0
2005-06-07 11:00:00,7.44,7.51,7.44,7.51,439200.0,4.6937,4.7378,4.6937,4.7378,439200.0
2005-06-07 12:00:00,7.51,7.57,7.51,7.57,636800.0,4.7378,4.7757,4.7378,4.7757,636800.0
2005-06-07 13:00:00,7.57,7.57,7.53,7.54,437600.0,4.7757,4.7757,4.7505,4.7568,437600.0
2005-06-07 14:00:00,7.55,7.55,7.46,7.53,779200.0,4.7631,4.7631,4.7063,4.7505,779200.0
2005-06-07 15:00:00,7.53,7.53,7.46,7.48,1448800.0,4.7505,4.7505,4.7063,4.7189,1448800.0
2005-06-08 09:30:00,7.5,7.53,7.45,7.46,370400.0,4.7315,4.7505,4.7,4.7063,370400.0
2005-06-08 10:00:00,7.46,7.47,7.43,7.43,487200.0,4.7063,4.7126,4.6874,4.6874,487200.0
2005-06-08 11:00:00,7.43,7.44,7.42,7.42,360800.0,4.6874,4.6937,4.6811,4.6811,360800.0
2005-06-08 12:00:00,7.42,7.42,7.39,7.39,336800.0,4.6811,4.6811,4.6621,4.6621,336800.0
2005-06-08 13:00:00,7.4,7.4,7.32,7.33,731200.0,4.6684,4.6684,4.618,4.6243,731200.0
2005-06-08 14:00:00,7.32,7.32,7.28,7.29,828000.0,4.618,4.618,4.5927,4.599,828000.0
2005-06-08 15:00:00,7.29,7.31,7.28,7.3,1128000.0,4.599,4.6117,4.5927,4.6054,1128000.0
2005-06-09 09:30:00,7.32,7.35,7.29,7.33,245600.0,4.618,4.6369,4.599,4.6243,245600.0
2005-06-09 10:00:00,7.33,7.33,7.25,7.31,833600.0,4.6243,4.6243,4.5738,4.6117,833600.0
2005-06-09 11:00:00,7.31,7.32,7.29,7.31,559200.0,4.6117,4.618,4.599,4.6117,559200.0
2005-06-09 12:00:00,7.32,7.35,7.31,7.35,1437600.0,4.618,4.6369,4.6117,4.6369,1437600.0
2005-06-09 13:00:00,7.35,7.36,7.34,7.35,1073600.0,4.6369,4.6432,4.6306,4.6369,1073600.0
2005-06-09 14:00:00,7.35,7.37,7.3,7.35,836800.0,4.6369,4.6495,4.6054,4.6369,836800.0
2005-06-09 15:00:00,7.35,7.36,7.34,7.36,1626400.0,4.6369,4.6432,4.6306,4.6432,1626400.0
2005-06-10 09:30:00,7.39,7.39,7.32,7.38,396800.0,4.6621,4.6621,4.618,4.6558,396800.0
2005-06-10 10:00:00,7.39,7.46,7.38,7.46,726400.0,4.6621,4.7063,4.6558,4.7063,726400.0
2005-06-10 11:00:00,7.46,7.49,7.46,7.46,575200.0,4.7063,4.7252,4.7063,4.7063,575200.0
2005-06-10 12:00:00,7.46,7.46,7.42,7.42,387200.0,4.7063,4.7063,4.6811,4.6811,387200.0
2005-06-10 13:00:00,7.42,7.45,7.42,7.45,533600.0,4.6811,4.7,4.6811,4.7,533600.0
2005-06-10 14:00:00,7.45,7.45,7.41,7.41,572000.0,4.7,4.7,4.6748,4.6748,572000.0
2005-06-10 15:00:00,7.42,7.42,7.39,7.39,1933600.0,4.6811,4.6811,4.6621,4.6621,1933600.0
2005-06-13 09:30:00,7.38,7.41,7.37,7.38,440000.0,4.6558,4.6748,4.6495,4.6558,440000.0
2005-06-13 10:00:00,7.38,7.5,7.37,7.49,1107200.0,4.6558,4.7315,4.6495,4.7252,1107200.0
2005-06-13 11:00:00,7.49,7.51,7.48,7.5,464800.0,4.7252,4.7378,4.7189,4.7315,464800.0
2005-06-13 12:00:00,7.5,7.5,7.45,7.45,632800.0,4.7315,4.7315,4.7,4.7,632800.0
2005-06-13 13:00:00,7.45,7.45,7.44,7.44,214400.0,4.7,4.7,4.6937,4.6937,214400.0
2005-06-13 14:00:00,7.45,7.46,7.38,7.44,1364800.0,4.7,4.7063,4.6558,4.6937,1364800.0
2005-06-13 15:00:00,7.44,7.52,7.44,7.52,2116800.0,4.6937,4.7441,4.6937,4.7441,2116800.0
2005-06-14 09:30:00,7.55,7.63,7.55,7.63,924000.0,4.7631,4.8135,4.7631,4.8135,924000.0
2005-06-14 10:00:00,7.62,7.67,7.6,7.64,1037600.0,4.8072,4.8388,4.7946,4.8199,1037600.0
2005-06-14 11:00:00,7.64,7.65,7.6,7.6,779200.0,4.8199,4.8262,4.7946,4.7946,779200.0
2005-06-14 12:00:00,7.6,7.6,7.57,7.6,349600.0,4.7946,4.7946,4.7757,4.7946,349600.0
2005-06-14 13:00:00,7.59,7.61,7.58,7.61,408800.0,4.7883,4.8009,4.782,4.8009,408800.0
2005-06-14 14:00:00,7.61,7.61,7.56,7.58,713600.0,4.8009,4.8009,4.7694,4.782,713600.0
2005-06-14 15:00:00,7.58,7.6,7.57,7.59,930400.0,4.782,4.7946,4.7757,4.7883,930400.0
2005-06-15 09:30:00,7.6,7.78,7.57,7.78,913600.0,4.7946,4.9082,4.7757,4.9082,913600.0
2005-06-15 10:00:00,7.78,7.78,7.55,7.56,1474400.0,4.9082,4.9082,4.7631,4.7694,1474400.0
2005-06-15 11:00:00,7.56,7.62,7.54,7.55,636800.0,4.7694,4.8072,4.7568,4.7631,636800.0
2005-06-15 12:00:00,7.55,7.69,7.54,7.69,584000.0,4.7631,4.8514,4.7568,4.8514,584000.0
2005-06-15 13:00:00,7.69,7.72,7.69,7.71,473600.0,4.8514,4.8703,4.8514,4.864,473600.0
2005-06-15 14:00:00,7.71,7.74,7.7,7.73,739200.0,4.864,4.8829,4.8577,4.8766,739200.0
2005-06-15 15:00:00,7.73,7.8,7.72,7.79,2258400.0,4.8766,4.9208,4.8703,4.9145,2258400.0
2005-06-16 09:30:00,7.8,7.89,7.71,7.88,471200.0,4.9208,4.9776,4.864,4.9713,471200.0
2005-06-16 10:00:00,7.87,7.91,7.86,7.86,628800.0,4.965,4.9902,4.9586,4.9586,628800.0
2005-06-16 11:00:00,7.86,7.86,7.82,7.82,401600.0,4.9586,4.9586,4.9334,4.9334,401600.0
2005-06-16 12:00:00,7.82,7.84,7.78,7.8,516000.0,4.9334,4.946,4.9082,4.9208,516000.0
2005-06-16 13:00:00,7.8,7.84,7.79,7.8,280800.0,4.9208,4.946,4.9145,4.9208,280800.0
2005-06-16 14:00:00,7.81,7.83,7.8,7.82,515200.0,4.9271,4.9397,4.9208,4.9334,515200.0
2005-06-16 15:00:00,7.82,7.85,7.82,7.85,699200.0,4.9334,4.9523,4.9334,4.9523,699200.0
2005-06-17 09:30:00,7.91,7.95,7.83,7.85,4586400.0,4.9902,5.0154,4.9397,4.9523,4586400.0
2005-06-17 10:00:00,7.85,7.88,7.79,7.86,1036000.0,4.9523,4.9713,4.9145,4.9586,1036000.0
2005-06-17 11:00:00,7.86,7.86,7.8,7.84,244800.0,4.9586,4.9586,4.9208,4.946,244800.0
2005-06-17 12:00:00,7.84,7.85,7.83,7.83,149600.0,4.946,4.9523,4.9397,4.9397,149600.0
2005-06-17 13:00:00,7.83,7.83,7.8,7.81,263200.0,4.9397,4.9397,4.9208,4.9271,263200.0
2005-06-17 14:00:00,7.81,7.82,7.77,7.78,366400.0,4.9271,4.9334,4.9019,4.9082,366400.0
2005-06-17 15:00:00,7.78,7.79,7.76,7.76,930400.0,4.9082,4.9145,4.8956,4.8956,930400.0
2005-06-20 09:30:00,7.75,7.76,7.7,7.71,272000.0,4.8892,4.8956,4.8577,4.864,272000.0
2005-06-20 10:00:00,7.71,7.77,7.7,7.75,552000.0,4.864,4.9019,4.8577,4.8892,552000.0
2005-06-20 11:00:00,7.75,7.8,7.74,7.8,316000.0,4.8892,4.9208,4.8829,4.9208,316000.0
2005-06-20 12:00:00,7.81,7.82,7.74,7.78,350400.0,4.9271,4.9334,4.8829,4.9082,350400.0
2005-06-20 13:00:00,7.78,7.79,7.76,7.78,93600.0,4.9082,4.9145,4.8956,4.9082,93600.0
2005-06-20 14:00:00,7.78,7.86,7.77,7.84,417600.0,4.9082,4.9586,4.9019,4.946,417600.0
2005-06-20 15:00:00,7.84,7.87,7.81,7.83,940000.0,4.946,4.965,4.9271,4.9397,940000.0
2005-06-21 09:30:00,7.83,7.83,7.74,7.75,370400.0,4.9397,4.9397,4.8829,4.8892,370400.0
2005-06-21 10:00:00,7.74,7.87,7.73,7.82,569600.0,4.8829,4.965,4.8766,4.9334,569600.0
2005-06-21 11:00:00,7.82,7.84,7.79,7.82,376800.0,4.9334,4.946,4.9145,4.9334,376800.0
2005-06-21 12:00:00,7.81,7.83,7.8,7.82,247200.0,4.9271,4.9397,4.9208,4.9334,247200.0
2005-06-21 13:00:00,7.81,7.82,7.77,7.78,268800.0,4.9271,4.9334,4.9019,4.9082,268800.0
2005-06-21 14:00:00,7.79,7.81,7.78,7.79,564000.0,4.9145,4.9271,4.9082,4.9145,564000.0
2005-06-21 15:00:00,7.79,7.79,7.74,7.77,1296000.0,4.9145,4.9145,4.8829,4.9019,1296000.0
2005-06-22 09:30:00,7.79,7.79,7.66,7.74,1104800.0,4.9145,4.9145,4.8325,4.8829,1104800.0
2005-06-22 10:00:00,7.74,7.75,7.68,7.7,812800.0,4.8829,4.8892,4.8451,4.8577,812800.0
2005-06-22 11:00:00,7.7,7.72,7.65,7.66,864800.0,4.8577,4.8703,4.8262,4.8325,864800.0
2005-06-22 12:00:00,7.65,7.71,7.65,7.68,528000.0,4.8262,4.864,4.8262,4.8451,528000.0
2005-06-22 13:00:00,7.68,7.69,7.61,7.61,1297600.0,4.8451,4.8514,4.8009,4.8009,1297600.0
2005-06-22 14:00:00,7.61,7.64,7.6,7.62,805600.0,4.8009,4.8199,4.7946,4.8072,805600.0
2005-06-22 15:00:00,7.62,7.66,7.62,7.65,1372000.0,4.8072,4.8325,4.8072,4.8262,1372000.0
2005-06-23 09:30:00,7.68,7.69,7.6,7.61,512000.0,4.8451,4.8514,4.7946,4.8009,512000.0
2005-06-23 10:00:00,7.62,7.67,7.55,7.57,1142400.0,4.8072,4.8388,4.7631,4.7757,1142400.0
2005-06-23 11:00:00,7.58,7.63,7.58,7.6,556800.0,4.782,4.8135,4.782,4.7946,556800.0
2005-06-23 12:00:00,7.6,7.63,7.58,7.62,229600.0,4.7946,4.8135,4.782,4.8072,229600.0
2005-06-23 13:00:00,7.62,7.62,7.49,7.51,518400.0,4.8072,4.8072,4.7252,4.7378,518400.0
2005-06-23 14:00:00,7.5,7.59,7.49,7.55,503200.0,4.7315,4.7883,4.7252,4.7631,503200.0
2005-06-23 15:00:00,7.55,7.56,7.49,7.5,996800.0,4.7631,4.7694,4.7252,4.7315,996800.0
2005-06-24 09:30:00,7.51,7.55,7.47,7.5,213600.0,4.7378,4.7631,4.7126,4.7315,213600.0
2005-06-24 10:00:00,7.5,7.53,7.48,7.51,448800.0,4.7315,4.7505,4.7189,4.7378,448800.0
2005-06-24 11:00:00,7.51,7.54,7.48,7.5,205600.0,4.7378,4.7568,4.7189,4.7315,205600.0
2005-06-24 12:00:00,7.5,7.51,7.42,7.42,441600.0,4.7315,4.7378,4.6811,4.6811,441600.0
2005-06-24 13:00:00,7.43,7.43,7.35,7.36,994400.0,4.6874,4.6874,4.6369,4.6432,994400.0
2005-06-24 14:00:00,7.36,7.36,7.29,7.35,1265600.0,4.6432,4.6432,4.599,4.6369,1265600.0
2005-06-24 15:00:00,7.35,7.4,7.3,7.38,1324000.0,4.6369,4.6684,4.6054,4.6558,1324000.0
2005-06-27 09:30:00,7.39,7.44,7.34,7.44,496800.0,4.6621,4.6937,4.6306,4.6937,496800.0
2005-06-27 10:00:00,7.44,7.48,7.42,7.43,551200.0,4.6937,4.7189,4.6811,4.6874,551200.0
2005-06-27 11:00:00,7.43,7.47,7.43,7.46,332800.0,4.6874,4.7126,4.6874,4.7063,332800.0
2005-06-27 12:00:00,7.46,7.48,7.43,7.44,266400.0,4.7063,4.7189,4.6874,4.6937,266400.0
2005-06-27 13:00:00,7.44,7.46,7.4,7.4,289600.0,4.6937,4.7063,4.6684,4.6684,289600.0
2005-06-27 14:00:00,7.4,7.44,7.38,7.41,518400.0,4.6684,4.6937,4.6558,4.6748,518400.0
2005-06-27 15:00:00,7.41,7.43,7.39,7.42,788800.0,4.6748,4.6874,4.6621,4.6811,788800.0
2005-06-28 09:30:00,7.43,7.52,7.41,7.52,228800.0,4.6874,4.7441,4.6748,4.7441,228800.0
2005-06-28 10:00:00,7.52,7.57,7.51,7.56,448000.0,4.7441,4.7757,4.7378,4.7694,448000.0
2005-06-28 11:00:00,7.57,7.58,7.53,7.53,278400.0,4.7757,4.782,4.7505,4.7505,278400.0
2005-06-28 12:00:00,7.53,7.54,7.5,7.52,320000.0,4.7505,4.7568,4.7315,4.7441,320000.0
2005-06-28 13:00:00,7.51,7.54,7.51,7.53,285600.0,4.7378,4.7568,4.7378,4.7505,285600.0
2005-06-28 14:00:00,7.53,7.55,7.52,7.53,381600.0,4.7505,4.7631,4.7441,4.7505,381600.0
2005-06-28 15:00:00,7.53,7.55,7.52,7.53,812000.0,4.7505,4.7631,4.7441,4.7505,812000.0
2005-06-29 09:30:00,7.53,7.55,7.5,7.51,211200.0,4.7505,4.7631,4.7315,4.7378,211200.0
2005-06-29 10:00:00,7.51,7.56,7.46,7.51,445600.0,4.7378,4.7694,4.7063,4.7378,445600.0
2005-06-29 11:00:00,7.51,7.55,7.5,7.53,275200.0,4.7378,4.7631,4.7315,4.7505,275200.0
2005-06-29 12:00:00,7.53,7.53,7.51,7.51,96000.0,4.7505,4.7505,4.7378,4.7378,96000.0
2005-06-29 13:00:00,7.51,7.52,7.5,7.5,113600.0,4.7378,4.7441,4.7315,4.7315,113600.0
2005-06-29 14:00:00,7.5,7.56,7.5,7.54,302400.0,4.7315,4.7694,4.7315,4.7568,302400.0
2005-06-29 15:00:00,7.54,7.56,7.52,7.53,305600.0,4.7568,4.7694,4.7441,4.7505,305600.0
2005-06-30 09:30:00,7.56,7.64,7.56,7.64,395200.0,4.7694,4.8199,4.7694,4.8199,395200.0
2005-06-30 10:00:00,7.63,7.64,7.61,7.62,437600.0,4.8135,4.8199,4.8009,4.8072,437600.0
2005-06-30 11:00:00,7.62,7.64,7.61,7.63,524800.0,4.8072,4.8199,4.8009,4.8135,524800.0
2005-06-30 12:00:00,7.63,7.64,7.62,7.63,289600.0,4.8135,4.8199,4.8072,4.8135,289600.0
2005-06-30 13:00:00,7.64,7.67,7.63,7.67,428800.0,4.8199,4.8388,4.8135,4.8388,428800.0
2005-06-30 14:00:00,7.68,7.72,7.64,7.7,1478400.0,4.8451,4.8703,4.8199,4.8577,1478400.0
2005-06-30 15:00:00,7.69,7.72,7.66,7.66,2584000.0,4.8514,4.8703,4.8325,4.8325,2584000.0
2005-07-01 09:30:00,7.64,7.72,7.63,7.65,321600.0,4.8199,4.8703,4.8135,4.8262,321600.0
2005-07-01 10:00:00,7.66,7.68,7.6,7.61,772000.0,4.8325,4.8451,4.7946,4.8009,772000.0
2005-07-01 11:00:00,7.61,7.69,7.61,7.66,1017600.0,4.8009,4.8514,4.8009,4.8325,1017600.0
2005-07-01 12:00:00,7.66,7.7,7.65,7.67,333600.0,4.8325,4.8577,4.8262,4.8388,333600.0
2005-07-01 13:00:00,7.66,7.68,7.64,7.65,250400.0,4.8325,4.8451,4.8199,4.8262,250400.0
2005-07-01 14:00:00,7.66,7.68,7.63,7.68,279200.0,4.8325,4.8451,4.8135,4.8451,279200.0
2005-07-01 15:00:00,7.68,7.68,7.65,7.67,387200.0,4.8451,4.8451,4.8262,4.8388,387200.0
2005-07-05 09:30:00,7.7,7.7,7.6,7.67,314400.0,4.8577,4.8577,4.7946,4.8388,314400.0
2005-07-05 10:00:00,7.67,7.77,7.64,7.76,894400.0,4.8388,4.9019,4.8199,4.8956,894400.0
2005-07-05 11:00:00,7.77,7.78,7.73,7.75,470400.0,4.9019,4.9082,4.8766,4.8892,470400.0
2005-07-05 12:00:00,7.75,7.84,7.75,7.8,540800.0,4.8892,4.946,4.8892,4.9208,540800.0
2005-07-05 13:00:00,7.81,7.83,7.8,7.8,500000.0,4.9271,4.9397,4.9208,4.9208,500000.0
2005-07-05 14:00:00,7.81,7.82,7.8,7.81,561600.0,4.9271,4.9334,4.9208,4.9271,561600.0
2005-07-05 15:00:00,7.8,7.84,7.79,7.8,1188800.0,4.9208,4.946,4.9145,4.9208,1188800.0
2005-07-06 09:30:00,7.6,7.6,7.51,7.56,1376000.0,4.7946,4.7946,4.7378,4.7694,1376000.0
2005-07-06 10:00:00,7.56,7.58,7.52,7.56,1192800.0,4.7694,4.782,4.7441,4.7694,1192800.0
2005-07-06 11:00:00,7.56,7.56,7.51,7.51,720000.0,4.7694,4.7694,4.7378,4.7378,720000.0
2005-07-06 12:00:00,7.51,7.51,7.47,7.5,788000.0,4.7378,4.7378,4.7126,4.7315,788000.0
2005-07-06 13:00:00,7.5,7.54,7.49,7.53,549600.0,4.7315,4.7568,4.7252,4.7505,549600.0
2005-07-06 14:00:00,7.53,7.53,7.43,7.46,676000.0,4.7505,4.7505,4.6874,4.7063,676000.0
2005-07-06 15:00:00,7.46,7.55,7.46,7.54,1636000.0,4.7063,4.7631,4.7063,4.7568,1636000.0
2005-07-07 09:30:00,7.44,7.55,7.44,7.45,475200.0,4.6937,4.7631,4.6937,4.7,475200.0
2005-07-07 10:00:00,7.46,7.51,7.44,7.47,828000.0,4.7063,4.7378,4.6937,4.7126,828000.0
2005-07-07 11:00:00,7.47,7.57,7.45,7.56,684000.0,4.7126,4.7757,4.7,4.7694,684000.0
2005-07-07 12:00:00,7.56,7.6,7.55,7.56,728800.0,4.7694,4.7946,4.7631,4.7694,728800.0
2005-07-07 13:00:00,7.56,7.64,7.56,7.62,376800.0,4.7694,4.8199,4.7694,4.8072,376800.0
2005-07-07 14:00:00,7.62,7.62,7.58,7.62,324800.0,4.8072,4.8072,4.782,4.8072,324800.0
2005-07-07 15:00:00,7.62,7.64,7.58,7.59,844000.0,4.8072,4.8199,4.782,4.7883,844000.0
2005-07-08 09:30:00,7.57,7.61,7.52,7.57,249600.0,4.7757,4.8009,4.7441,4.7757,249600.0
2005-07-08 10:00:00,7.57,7.68,7.56,7.68,457600.0,4.7757,4.8451,4.7694,4.8451,457600.0
2005-07-08 11:00:00,7.68,7.72,7.63,7.72,704000.0,4.8451,4.8703,4.8135,4.8703,704000.0
2005-07-08 12:00:00,7.72,7.81,7.7,7.8,1035200.0,4.8703,4.9271,4.8577,4.9208,1035200.0
2005-07-08 13:00:00,7.8,7.82,7.78,7.81,411200.0,4.9208,4.9334,4.9082,4.9271,411200.0
2005-07-08 14:00:00,7.81,7.85,7.81,7.84,708000.0,4.9271,4.9523,4.9271,4.946,708000.0
2005-07-08 15:00:00,7.84,7.84,7.79,7.8,928800.0,4.946,4.946,4.9145,4.9208,928800.0
2005-07-11 09:30:00,7.81,7.84,7.78,7.83,1009600.0,4.9271,4.946,4.9082,4.9397,1009600.0
2005-07-11 10:00:00,7.84,7.87,7.82,7.87,528000.0,4.946,4.965,4.9334,4.965,528000.0
2005-07-11 11:00:00,7.87,7.89,7.82,7.82,506400.0,4.965,4.9776,4.9334,4.9334,506400.0
2005-07-11 12:00:00,7.83,7.83,7.75,7.77,512000.0,4.9397,4.9397,4.8892,4.9019,512000.0
2005-07-11 13:00:00,7.77,7.78,7.76,7.76,280800.0,4.9019,4.9082,4.8956,4.8956,280800.0
2005-07-11 14:00:00,7.77,7.79,7.73,7.76,374400.0,4.9019,4.9145,4.8766,4.8956,374400.0
2005-07-11 15:00:00,7.76,7.84,7.76,7.84,508800.0,4.8956,4.946,4.8956,4.946,508800.0
2005-07-12 09:30:00,7.83,7.83,7.71,7.74,350400.0,4.9397,4.9397,4.864,4.8829,350400.0
2005-07-12 10:00:00,7.74,7.75,7.7,7.75,308000.0,4.8829,4.8892,4.8577,4.8892,308000.0
2005-07-12 11:00:00,7.75,7.76,7.73,7.75,372800.0,4.8892,4.8956,4.8766,4.8892,372800.0
2005-07-12 12:00:00,7.75,7.75,7.72,7.74,346400.0,4.8892,4.8892,4.8703,4.8829,346400.0
2005-07-12 13:00:00,7.74,7.76,7.72,7.75,420800.0,4.8829,4.8956,4.8703,4.8892,420800.0
2005-07-12 14:00:00,7.76,7.79,7.74,7.78,357600.0,4.8956,4.9145,4.8829,4.9082,357600.0
2005-07-12 15:00:00,7.78,7.83,7.77,7.8,712800.0,4.9082,4.9397,4.9019,4.9208,712800.0
2005-07-13 09:30:00,7.88,8.04,7.81,7.89,1814400.0,4.9713,5.0722,4.9271,4.9776,1814400.0
2005-07-13 10:00:00,7.9,7.98,7.81,7.92,1326400.0,4.9839,5.0343,4.9271,4.9965,1326400.0
2005-07-13 11:00:00,7.92,8.02,7.91,7.99,488000.0,4.9965,5.0596,4.9902,5.0407,488000.0
2005-07-13 12:00:00,7.99,8.0,7.91,7.91,305600.0,5.0407,5.047,4.9902,4.9902,305600.0
2005-07-13 13:00:00,7.91,7.91,7.89,7.89,224000.0,4.9902,4.9902,4.9776,4.9776,224000.0
2005-07-13 14:00:00,7.89,7.91,7.83,7.84,385600.0,4.9776,4.9902,4.9397,4.946,385600.0
2005-07-13 15:00:00,7.84,7.87,7.82,7.84,1328000.0,4.946,4.965,4.9334,4.946,1328000.0
2005-07-14 09:30:00,7.84,7.91,7.82,7.89,1087200.0,4.946,4.9902,4.9334,4.9776,1087200.0
2005-07-14 10:00:00,7.89,7.93,7.85,7.86,1104000.0,4.9776,5.0028,4.9523,4.9586,1104000.0
2005-07-14 11:00:00,7.86,7.87,7.83,7.85,528800.0,4.9586,4.965,4.9397,4.9523,528800.0
2005-07-14 12:00:00,7.85,7.87,7.85,7.87,395200.0,4.9523,4.965,4.9523,4.965,395200.0
2005-07-14 13:00:00,7.87,7.89,7.83,7.83,559200.0,4.965,4.9776,4.9397,4.9397,559200.0
2005-07-14 14:00:00,7.83,7.85,7.82,7.84,453600.0,4.9397,4.9523,4.9334,4.946,453600.0
2005-07-14 15:00:00,7.84,7.85,7.81,7.82,1062400.0,4.946,4.9523,4.9271,4.9334,1062400.0
2005-07-15 09:30:00,7.85,7.97,7.82,7.97,928800.0,4.9523,5.028,4.9334,5.028,928800.0
2005-07-15 10:00:00,7.97,7.99,7.94,7.94,475200.0,5.028,5.0407,5.0091,5.0091,475200.0
2005-07-15 11:00:00,7.94,7.94,7.9,7.9,435200.0,5.0091,5.0091,4.9839,4.9839,435200.0
2005-07-15 12:00:00,7.9,7.92,7.89,7.91,338400.0,4.9839,4.9965,4.9776,4.9902,338400.0
2005-07-15 13:00:00,7.91,7.92,7.83,7.88,507200.0,4.9902,4.9965,4.9397,4.9713,507200.0
2005-07-15 14:00:00,7.88,7.94,7.88,7.93,1041600.0,4.9713,5.0091,4.9713,5.0028,1041600.0
2005-07-15 15:00:00,7.93,7.94,7.91,7.92,682400.0,5.0028,5.0091,4.9902,4.9965,682400.0
2005-07-18 09:30:00,7.91,7.99,7.9,7.96,337600.0,4.9902,5.0407,4.9839,5.0217,337600.0
2005-07-18 10:00:00,7.96,8.01,7.91,7.92,518400.0,5.0217,5.0533,4.9902,4.9965,518400.0
2005-07-18 11:00:00,7.92,7.95,7.89,7.89,397600.0,4.9965,5.0154,4.9776,4.9776,397600.0
2005-07-18 12:00:00,7.9,7.94,7.89,7.94,170400.0,4.9839,5.0091,4.9776,5.0091,170400.0
2005-07-18 13:00:00,7.95,7.95,7.89,7.91,231200.0,5.0154,5.0154,4.9776,4.9902,231200.0
2005-07-18 14:00:00,7.91,7.91,7.89,7.9,250400.0,4.9902,4.9902,4.9776,4.9839,250400.0
2005-07-18 15:00:00,7.9,7.93,7.89,7.9,339200.0,4.9839,5.0028,4.9776,4.9839,339200.0
2005-07-19 09:30:00,7.94,7.98,7.91,7.98,164800.0,5.0091,5.0343,4.9902,5.0343,164800.0
2005-07-19 10:00:00,7.98,8.02,7.96,8.0,371200.0,5.0343,5.0596,5.0217,5.047,371200.0
2005-07-19 11:00:00,7.99,8.02,7.98,8.01,233600.0,5.0407,5.0596,5.0343,5.0533,233600.0
2005-07-19 12:00:00,8.01,8.01,7.99,7.99,160000.0,5.0533,5.0533,5.0407,5.0407,160000.0
2005-07-19 13:00:00,7.99,8.0,7.98,8.0,184000.0,5.0407,5.047,5.0343,5.047,184000.0
2005-07-19 14:00:00,8.0,8.04,7.98,8.03,303200.0,5.047,5.0722,5.0343,5.0659,303200.0
2005-07-19 15:00:00,8.03,8.03,7.97,7.98,940000.0,5.0659,5.0659,5.028,5.0343,940000.0
2005-07-20 09:30:00,7.99,8.02,7.96,8.0,388000.0,5.0407,5.0596,5.0217,5.047,388000.0
2005-07-20 10:00:00,7.99,8.01,7.95,7.95,416000.0,5.0407,5.0533,5.0154,5.0154,416000.0
2005-07-20 11:00:00,7.96,8.0,7.95,7.99,577600.0,5.0217,5.047,5.0154,5.0407,577600.0
2005-07-20 12:00:00,7.98,7.99,7.96,7.96,319200.0,5.0343,5.0407,5.0217,5.0217,319200.0
2005-07-20 13:00:00,7.96,7.99,7.96,7.99,601600.0,5.0217,5.0407,5.0217,5.0407,601600.0
2005-07-20 14:00:00,7.99,7.99,7.94,7.95,469600.0,5.0407,5.0407,5.0091,5.0154,469600.0
2005-07-20 15:00:00,7.95,7.96,7.93,7.95,1582400.0,5.0154,5.0217,5.0028,5.0154,1582400.0
2005-07-21 09:30:00,7.96,7.96,7.78,7.79,386400.0,5.0217,5.0217,4.9082,4.9145,386400.0
2005-07-21 10:00:00,7.79,7.81,7.72,7.77,688000.0,4.9145,4.9271,4.8703,4.9019,688000.0
2005-07-21 11:00:00,7.78,7.85,7.77,7.84,594400.0,4.9082,4.9523,4.9019,4.946,594400.0
2005-07-21 12:00:00,7.84,7.98,7.83,7.97,556000.0,4.946,5.0343,4.9397,5.028,556000.0
2005-07-21 13:00:00,7.97,7.97,7.9,7.91,288800.0,5.028,5.028,4.9839,4.9902,288800.0
2005-07-21 14:00:00,7.91,7.93,7.88,7.91,324000.0,4.9902,5.0028,4.9713,4.9902,324000.0
2005-07-21 15:00:00,7.92,7.95,7.9,7.92,860000.0,4.9965,5.0154,4.9839,4.9965,860000.0
2005-07-22 09:30:00,7.94,7.97,7.89,7.94,244000.0,5.0091,5.028,4.9776,5.0091,244000.0
2005-07-22 10:00:00,7.95,7.96,7.89,7.89,217600.0,5.0154,5.0217,4.9776,4.9776,217600.0
2005-07-22 11:00:00,7.89,7.9,7.87,7.87,284800.0,4.9776,4.9839,4.965,4.965,284800.0
2005-07-22 12:00:00,7.87,7.89,7.82,7.82,172000.0,4.965,4.9776,4.9334,4.9334,172000.0
2005-07-22 13:00:00,7.82,7.85,7.82,7.83,156800.0,4.9334,4.9523,4.9334,4.9397,156800.0
2005-07-22 14:00:00,7.83,7.91,7.8,7.9,316800.0,4.9397,4.9902,4.9208,4.9839,316800.0
2005-07-22 15:00:00,7.91,7.91,7.89,7.89,410400.0,4.9902,4.9902,4.9776,4.9776,410400.0
2005-07-25 09:30:00,7.9,7.9,7.83,7.83,137600.0,4.9839,4.9839,4.9397,4.9397,137600.0
2005-07-25 10:00:00,7.84,7.9,7.8,7.87,424800.0,4.946,4.9839,4.9208,4.965,424800.0
2005-07-25 11:00:00,7.86,7.87,7.83,7.84,242400.0,4.9586,4.965,4.9397,4.946,242400.0
2005-07-25 12:00:00,7.84,7.86,7.78,7.78,298400.0,4.946,4.9586,4.9082,4.9082,298400.0
2005-07-25 13:00:00,7.79,7.81,7.79,7.79,192000.0,4.9145,4.9271,4.9145,4.9145,192000.0
2005-07-25 14:00:00,7.79,7.8,7.75,7.77,342400.0,4.9145,4.9208,4.8892,4.9019,342400.0
2005-07-25 15:00:00,7.77,7.83,7.77,7.83,869600.0,4.9019,4.9397,4.9019,4.9397,869600.0
2005-07-26 09:30:00,7.84,7.92,7.81,7.85,304800.0,4.946,4.9965,4.9271,4.9523,304800.0
2005-07-26 10:00:00,7.84,7.88,7.82,7.83,540800.0,4.946,4.9713,4.9334,4.9397,540800.0
2005-07-26 11:00:00,7.83,7.88,7.81,7.87,308000.0,4.9397,4.9713,4.9271,4.965,308000.0
2005-07-26 12:00:00,7.87,7.88,7.81,7.83,257600.0,4.965,4.9713,4.9271,4.9397,257600.0
2005-07-26 13:00:00,7.83,7.86,7.82,7.86,286400.0,4.9397,4.9586,4.9334,4.9586,286400.0
2005-07-26 14:00:00,7.86,7.87,7.84,7.86,192800.0,4.9586,4.965,4.946,4.9586,192800.0
2005-07-26 15:00:00,7.85,7.87,7.83,7.85,372800.0,4.9523,4.965,4.9397,4.9523,372800.0
2005-07-27 09:30:00,7.78,7.83,7.77,7.83,259200.0,4.9082,4.9397,4.9019,4.9397,259200.0
2005-07-27 10:00:00,7.83,7.88,7.79,7.85,432800.0,4.9397,4.9713,4.9145,4.9523,432800.0
2005-07-27 11:00:00,7.85,7.86,7.81,7.82,300800.0,4.9523,4.9586,4.9271,4.9334,300800.0
2005-07-27 12:00:00,7.82,7.86,7.82,7.84,491200.0,4.9334,4.9586,4.9334,4.946,491200.0
2005-07-27 13:00:00,7.84,7.84,7.81,7.83,216000.0,4.946,4.946,4.9271,4.9397,216000.0
2005-07-27 14:00:00,7.83,7.88,7.83,7.87,667200.0,4.9397,4.9713,4.9397,4.965,667200.0
2005-07-27 15:00:00,7.87,7.88,7.86,7.88,392000.0,4.965,4.9713,4.9586,4.9713,392000.0
2005-07-28 09:30:00,7.88,7.88,7.84,7.86,115200.0,4.9713,4.9713,4.946,4.9586,115200.0
2005-07-28 10:00:00,7.86,7.88,7.85,7.87,325600.0,4.9586,4.9713,4.9523,4.965,325600.0
2005-07-28 11:00:00,7.87,7.89,7.86,7.87,296800.0,4.965,4.9776,4.9586,4.965,296800.0
2005-07-28 12:00:00,7.88,7.88,7.87,7.87,138400.0,4.9713,4.9713,4.965,4.965,138400.0
2005-07-28 13:00:00,7.88,7.9,7.88,7.89,294400.0,4.9713,4.9839,4.9713,4.9776,294400.0
2005-07-28 14:00:00,7.89,7.96,7.89,7.96,528800.0,4.9776,5.0217,4.9776,5.0217,528800.0
2005-07-28 15:00:00,7.95,7.99,7.94,7.97,877600.0,5.0154,5.0407,5.0091,5.028,877600.0
2005-07-29 09:30:00,8.03,8.15,8.03,8.12,812000.0,5.0659,5.1416,5.0659,5.1227,812000.0
2005-07-29 10:00:00,8.12,8.27,8.11,8.22,1635200.0,5.1227,5.2173,5.1164,5.1858,1635200.0
2005-07-29 11:00:00,8.22,8.25,8.19,8.24,1041600.0,5.1858,5.2047,5.1668,5.1984,1041600.0
2005-07-29 12:00:00,8.24,8.27,8.19,8.21,620000.0,5.1984,5.2173,5.1668,5.1794,620000.0
2005-07-29 13:00:00,8.2,8.22,8.16,8.21,468800.0,5.1731,5.1858,5.1479,5.1794,468800.0
2005-07-29 14:00:00,8.21,8.24,8.18,8.23,778400.0,5.1794,5.1984,5.1605,5.1921,778400.0
2005-07-29 15:00:00,8.23,8.32,8.16,8.19,1520000.0,5.1921,5.2488,5.1479,5.1668,1520000.0
2005-08-01 09:30:00,8.23,8.27,8.16,8.23,354400.0,5.1921,5.2173,5.1479,5.1921,354400.0
2005-08-01 10:00:00,8.22,8.24,8.09,8.15,975200.0,5.1858,5.1984,5.1037,5.1416,975200.0
2005-08-01 11:00:00,8.15,8.18,8.15,8.17,279200.0,5.1416,5.1605,5.1416,5.1542,279200.0
2005-08-01 12:00:00,8.17,8.18,8.14,8.16,344800.0,5.1542,5.1605,5.1353,5.1479,344800.0
2005-08-01 13:00:00,8.16,8.16,8.13,8.16,428000.0,5.1479,5.1479,5.129,5.1479,428000.0
2005-08-01 14:00:00,8.15,8.2,8.15,8.17,500800.0,5.1416,5.1731,5.1416,5.1542,500800.0
2005-08-01 15:00:00,8.17,8.21,8.17,8.17,789600.0,5.1542,5.1794,5.1542,5.1542,789600.0
2005-08-02 09:30:00,8.2,8.22,8.1,8.15,447200.0,5.1731,5.1858,5.1101,5.1416,447200.0
2005-08-02 10:00:00,8.15,8.27,8.15,8.22,563200.0,5.1416,5.2173,5.1416,5.1858,563200.0
2005-08-02 11:00:00,8.21,8.22,8.16,8.19,323200.0,5.1794,5.1858,5.1479,5.1668,323200.0
2005-08-02 12:00:00,8.2,8.24,8.17,8.19,284800.0,5.1731,5.1984,5.1542,5.1668,284800.0
2005-08-02 13:00:00,8.19,8.24,8.18,8.22,241600.0,5.1668,5.1984,5.1605,5.1858,241600.0
2005-08-02 14:00:00,8.22,8.22,8.17,8.18,324000.0,5.1858,5.1858,5.1542,5.1605,324000.0
2005-08-02 15:00:00,8.18,8.18,8.15,8.18,384800.0,5.1605,5.1605,5.1416,5.1605,384800.0
2005-08-03 09:30:00,8.13,8.19,8.1,8.13,313600.0,5.129,5.1668,5.1101,5.129,313600.0
2005-08-03 10:00:00,8.13,8.19,8.11,8.17,692000.0,5.129,5.1668,5.1164,5.1542,692000.0
2005-08-03 11:00:00,8.17,8.2,8.16,8.19,362400.0,5.1542,5.1731,5.1479,5.1668,362400.0
2005-08-03 12:00:00,8.19,8.25,8.16,8.2,737600.0,5.1668,5.2047,5.1479,5.1731,737600.0
2005-08-03 13:00:00,8.19,8.2,8.15,8.15,220000.0,5.1668,5.1731,5.1416,5.1416,220000.0
2005-08-03 14:00:00,8.15,8.15,8.11,8.12,488800.0,5.1416,5.1416,5.1164,5.1227,488800.0
2005-08-03 15:00:00,8.12,8.13,8.1,8.12,878400.0,5.1227,5.129,5.1101,5.1227,878400.0
2005-08-04 09:30:00,8.09,8.12,8.04,8.06,478400.0,5.1037,5.1227,5.0722,5.0848,478400.0
2005-08-04 10:00:00,8.06,8.11,8.05,8.1,642400.0,5.0848,5.1164,5.0785,5.1101,642400.0
2005-08-04 11:00:00,8.1,8.13,8.1,8.1,945600.0,5.1101,5.129,5.1101,5.1101,945600.0
2005-08-04 12:00:00,8.1,8.1,8.08,8.08,752000.0,5.1101,5.1101,5.0974,5.0974,752000.0
2005-08-04 13:00:00,8.08,8.1,8.08,8.1,699200.0,5.0974,5.1101,5.0974,5.1101,699200.0
2005-08-04 14:00:00,8.1,8.1,8.09,8.1,793600.0,5.1101,5.1101,5.1037,5.1101,793600.0
2005-08-04 15:00:00,8.09,8.12,8.09,8.12,850400.0,5.1037,5.1227,5.1037,5.1227,850400.0
2005-08-05 09:30:00,8.09,8.19,8.08,8.12,242400.0,5.1037,5.1668,5.0974,5.1227,242400.0
2005-08-05 10:00:00,8.11,8.14,8.08,8.1,504800.0,5.1164,5.1353,5.0974,5.1101,504800.0
2005-08-05 11:00:00,8.11,8.14,8.1,8.14,310400.0,5.1164,5.1353,5.1101,5.1353,310400.0
2005-08-05 12:00:00,8.13,8.15,8.11,8.11,318400.0,5.129,5.1416,5.1164,5.1164,318400.0
2005-08-05 13:00:00,8.11,8.17,8.11,8.12,254400.0,5.1164,5.1542,5.1164,5.1227,254400.0
2005-08-05 14:00:00,8.12,8.15,8.12,8.14,293600.0,5.1227,5.1416,5.1227,5.1353,293600.0
2005-08-05 15:00:00,8.14,8.15,8.11,8.12,530400.0,5.1353,5.1416,5.1164,5.1227,530400.0
2005-08-08 09:30:00,8.15,8.16,8.09,8.14,314400.0,5.1416,5.1479,5.1037,5.1353,314400.0
2005-08-08 10:00:00,8.14,8.14,8.07,8.08,795200.0,5.1353,5.1353,5.0911,5.0974,795200.0
2005-08-08 11:00:00,8.07,8.09,8.04,8.04,227200.0,5.0911,5.1037,5.0722,5.0722,227200.0
2005-08-08 12:00:00,8.04,8.09,8.03,8.09,260000.0,5.0722,5.1037,5.0659,5.1037,260000.0
2005-08-08 13:00:00,8.1,8.1,8.06,8.09,326400.0,5.1101,5.1101,5.0848,5.1037,326400.0
2005-08-08 14:00:00,8.09,8.09,8.05,8.05,375200.0,5.1037,5.1037,5.0785,5.0785,375200.0
2005-08-08 15:00:00,8.06,8.08,8.05,8.06,616000.0,5.0848,5.0974,5.0785,5.0848,616000.0
2005-08-09 09:30:00,8.09,8.21,8.07,8.21,268000.0,5.1037,5.1794,5.0911,5.1794,268000.0
2005-08-09 10:00:00,8.21,8.21,8.12,8.13,381600.0,5.1794,5.1794,5.1227,5.129,381600.0
2005-08-09 11:00:00,8.13,8.16,8.13,8.14,195200.0,5.129,5.1479,5.129,5.1353,195200.0
2005-08-09 12:00:00,8.14,8.14,8.12,8.12,237600.0,5.1353,5.1353,5.1227,5.1227,237600.0
2005-08-09 13:00:00,8.12,8.13,8.1,8.11,318400.0,5.1227,5.129,5.1101,5.1164,318400.0
2005-08-09 14:00:00,8.11,8.11,8.08,8.08,316800.0,5.1164,5.1164,5.0974,5.0974,316800.0
2005-08-09 15:00:00,8.08,8.09,8.04,8.09,453600.0,5.0974,5.1037,5.0722,5.1037,453600.0
2005-08-10 09:30:00,8.13,8.18,8.08,8.14,285600.0,5.129,5.1605,5.0974,5.1353,285600.0
2005-08-10 10:00:00,8.16,8.19,8.15,8.19,282400.0,5.1479,5.1668,5.1416,5.1668,282400.0
2005-08-10 11:00:00,8.19,8.21,8.15,8.16,380800.0,5.1668,5.1794,5.1416,5.1479,380800.0
2005-08-10 12:00:00,8.16,8.17,8.05,8.08,264000.0,5.1479,5.1542,5.0785,5.0974,264000.0
2005-08-10 13:00:00,8.08,8.08,8.04,8.04,406400.0,5.0974,5.0974,5.0722,5.0722,406400.0
2005-08-10 14:00:00,8.04,8.06,8.03,8.05,370400.0,5.0722,5.0848,5.0659,5.0785,370400.0
2005-08-10 15:00:00,8.05,8.05,7.99,8.0,577600.0,5.0785,5.0785,5.0407,5.047,577600.0
2005-08-11 09:30:00,7.99,8.07,7.99,8.03,240800.0,5.0407,5.0911,5.0407,5.0659,240800.0
2005-08-11 10:00:00,8.03,8.11,8.01,8.1,394400.0,5.0659,5.1164,5.0533,5.1101,394400.0
2005-08-11 11:00:00,8.11,8.13,7.99,7.99,260000.0,5.1164,5.129,5.0407,5.0407,260000.0
2005-08-11 12:00:00,7.99,8.04,7.93,7.94,688000.0,5.0407,5.0722,5.0028,5.0091,688000.0
2005-08-11 13:00:00,7.94,7.95,7.93,7.94,252000.0,5.0091,5.0154,5.0028,5.0091,252000.0
2005-08-11 14:00:00,7.94,7.95,7.9,7.94,556000.0,5.0091,5.0154,4.9839,5.0091,556000.0
2005-08-11 15:00:00,7.94,7.99,7.93,7.96,856000.0,5.0091,5.0407,5.0028,5.0217,856000.0
2005-08-12 09:30:00,7.94,7.98,7.92,7.95,142400.0,5.0091,5.0343,4.9965,5.0154,142400.0
2005-08-12 10:00:00,7.95,7.96,7.92,7.92,377600.0,5.0154,5.0217,4.9965,4.9965,377600.0
2005-08-12 11:00:00,7.93,7.96,7.89,7.9,213600.0,5.0028,5.0217,4.9776,4.9839,213600.0
2005-08-12 12:00:00,7.91,7.94,7.9,7.93,216800.0,4.9902,5.0091,4.9839,5.0028,216800.0
2005-08-12 13:00:00,7.93,7.94,7.92,7.92,202400.0,5.0028,5.0091,4.9965,4.9965,202400.0
2005-08-12 14:00:00,7.92,7.95,7.9,7.94,264800.0,4.9965,5.0154,4.9839,5.0091,264800.0
2005-08-12 15:00:00,7.94,7.99,7.92,7.95,816800.0,5.0091,5.0407,4.9965,5.0154,816800.0
2005-08-15 09:30:00,7.93,7.93,7.83,7.85,359200.0,5.0028,5.0028,4.9397,4.9523,359200.0
2005-08-15 10:00:00,7.85,7.92,7.85,7.91,467200.0,4.9523,4.9965,4.9523,4.9902,467200.0
2005-08-15 11:00:00,7.91,7.92,7.9,7.9,337600.0,4.9902,4.9965,4.9839,4.9839,337600.0
2005-08-15 12:00:00,7.9,7.99,7.9,7.99,638400.0,4.9839,5.0407,4.9839,5.0407,638400.0
2005-08-15 13:00:00,7.99,8.04,7.98,8.04,264800.0,5.0407,5.0722,5.0343,5.0722,264800.0
2005-08-15 14:00:00,8.04,8.04,8.0,8.0,374400.0,5.0722,5.0722,5.047,5.047,374400.0
2005-08-15 15:00:00,8.0,8.0,7.95,7.96,514400.0,5.047,5.047,5.0154,5.0217,514400.0
2005-08-16 09:30:00,7.9,7.96,7.82,7.86,483200.0,4.9839,5.0217,4.9334,4.9586,483200.0
2005-08-16 10:00:00,7.86,7.87,7.77,7.78,633600.0,4.9586,4.965,4.9019,4.9082,633600.0
2005-08-16 11:00:00,7.78,7.83,7.77,7.81,507200.0,4.9082,4.9397,4.9019,4.9271,507200.0
2005-08-16 12:00:00,7.8,7.84,7.8,7.82,205600.0,4.9208,4.946,4.9208,4.9334,205600.0
2005-08-16 13:00:00,7.82,7.9,7.82,7.83,876800.0,4.9334,4.9839,4.9334,4.9397,876800.0
2005-08-16 14:00:00,7.83,7.84,7.8,7.83,252800.0,4.9397,4.946,4.9208,4.9397,252800.0
2005-08-16 15:00:00,7.82,7.82,7.78,7.79,577600.0,4.9334,4.9334,4.9082,4.9145,577600.0
2005-08-17 09:30:00,7.76,7.76,7.69,7.72,371200.0,4.8956,4.8956,4.8514,4.8703,371200.0
2005-08-17 10:00:00,7.73,7.81,7.72,7.79,584000.0,4.8766,4.9271,4.8703,4.9145,584000.0
2005-08-17 11:00:00,7.8,7.8,7.76,7.78,247200.0,4.9208,4.9208,4.8956,4.9082,247200.0
2005-08-17 12:00:00,7.79,7.81,7.79,7.81,318400.0,4.9145,4.9271,4.9145,4.9271,318400.0
2005-08-17 13:00:00,7.81,7.82,7.79,7.8,1253600.0,4.9271,4.9334,4.9145,4.9208,1253600.0
2005-08-17 14:00:00,7.8,7.81,7.77,7.77,413600.0,4.9208,4.9271,4.9019,4.9019,413600.0
2005-08-17 15:00:00,7.77,7.79,7.74,7.74,500800.0,4.9019,4.9145,4.8829,4.8829,500800.0
2005-08-18 09:30:00,7.73,7.73,7.63,7.71,388800.0,4.9011,4.9011,4.8377,4.8884,388800.0
2005-08-18 10:00:00,7.71,7.77,7.68,7.71,496800.0,4.8884,4.9264,4.8694,4.8884,496800.0
2005-08-18 11:00:00,7.71,7.71,7.64,7.68,284000.0,4.8884,4.8884,4.844,4.8694,284000.0
2005-08-18 12:00:00,7.68,7.72,7.68,7.7,240000.0,4.8694,4.8947,4.8694,4.8821,240000.0
2005-08-18 13:00:00,7.7,7.72,7.7,7.71,291200.0,4.8821,4.8947,4.8821,4.8884,291200.0
2005-08-18 14:00:00,7.71,7.75,7.66,7.73,784000.0,4.8884,4.9138,4.8567,4.9011,784000.0
2005-08-18 15:00:00,7.72,7.76,7.71,7.73,520000.0,4.8947,4.9201,4.8884,4.9011,520000.0
2005-08-19 09:30:00,7.69,7.81,7.67,7.79,1116000.0,4.8757,4.9518,4.863,4.9391,1116000.0
2005-08-19 10:00:00,7.79,7.81,7.69,7.72,467200.0,4.9391,4.9518,4.8757,4.8947,467200.0
2005-08-19 11:00:00,7.72,7.76,7.71,7.76,356000.0,4.8947,4.9201,4.8884,4.9201,356000.0
2005-08-19 12:00:00,7.76,7.77,7.73,7.77,170400.0,4.9201,4.9264,4.9011,4.9264,170400.0
2005-08-19 13:00:00,7.77,7.78,7.77,7.78,146400.0,4.9264,4.9328,4.9264,4.9328,146400.0
2005-08-19 14:00:00,7.78,7.79,7.73,7.74,262400.0,4.9328,4.9391,4.9011,4.9074,262400.0
2005-08-19 15:00:00,7.74,7.75,7.7,7.71,421600.0,4.9074,4.9138,4.8821,4.8884,421600.0
2005-08-22 09:30:00,7.75,7.81,7.7,7.79,244000.0,4.9138,4.9518,4.8821,4.9391,244000.0
2005-08-22 10:00:00,7.79,7.8,7.7,7.7,537600.0,4.9391,4.9455,4.8821,4.8821,537600.0
2005-08-22 11:00:00,7.7,7.71,7.65,7.65,359200.0,4.8821,4.8884,4.8504,4.8504,359200.0
2005-08-22 12:00:00,7.65,7.66,7.6,7.61,382400.0,4.8504,4.8567,4.8186,4.825,382400.0
2005-08-22 13:00:00,7.61,7.69,7.6,7.69,237600.0,4.825,4.8757,4.8186,4.8757,237600.0
2005-08-22 14:00:00,7.69,7.69,7.65,7.68,285600.0,4.8757,4.8757,4.8504,4.8694,285600.0
2005-08-22 15:00:00,7.68,7.74,7.66,7.73,670400.0,4.8694,4.9074,4.8567,4.9011,670400.0
2005-08-23 09:30:00,7.71,7.81,7.71,7.74,693600.0,4.8884,4.9518,4.8884,4.9074,693600.0
2005-08-23 10:00:00,7.74,7.75,7.7,7.74,668800.0,4.9074,4.9138,4.8821,4.9074,668800.0
2005-08-23 11:00:00,7.74,7.74,7.68,7.68,340000.0,4.9074,4.9074,4.8694,4.8694,340000.0
2005-08-23 12:00:00,7.68,7.68,7.63,7.64,361600.0,4.8694,4.8694,4.8377,4.844,361600.0
2005-08-23 13:00:00,7.64,7.66,7.63,7.66,196000.0,4.844,4.8567,4.8377,4.8567,196000.0
2005-08-23 14:00:00,7.66,7.72,7.66,7.71,434400.0,4.8567,4.8947,4.8567,4.8884,434400.0
2005-08-23 15:00:00,7.7,7.71,7.68,7.68,343200.0,4.8821,4.8884,4.8694,4.8694,343200.0
2005-08-24 09:30:00,7.69,7.7,7.63,7.66,201600.0,4.8757,4.8821,4.8377,4.8567,201600.0
2005-08-24 10:00:00,7.66,7.76,7.66,7.72,776800.0,4.8567,4.9201,4.8567,4.8947,776800.0
2005-08-24 11:00:00,7.72,7.72,7.69,7.7,278400.0,4.8947,4.8947,4.8757,4.8821,278400.0
2005-08-24 12:00:00,7.7,7.71,7.68,7.68,548800.0,4.8821,4.8884,4.8694,4.8694,548800.0
2005-08-24 13:00:00,7.69,7.69,7.65,7.66,306400.0,4.8757,4.8757,4.8504,4.8567,306400.0
2005-08-24 14:00:00,7.66,7.68,7.64,7.64,450400.0,4.8567,4.8694,4.844,4.844,450400.0
2005-08-24 15:00:00,7.64,7.65,7.57,7.59,688000.0,4.844,4.8504,4.7996,4.8123,688000.0
2005-08-25 09:30:00,7.64,7.67,7.58,7.67,578400.0,4.844,4.863,4.806,4.863,578400.0
2005-08-25 10:00:00,7.67,7.68,7.63,7.66,408800.0,4.863,4.8694,4.8377,4.8567,408800.0
2005-08-25 11:00:00,7.67,7.67,7.62,7.64,365600.0,4.863,4.863,4.8313,4.844,365600.0
2005-08-25 12:00:00,7.64,7.66,7.63,7.65,157600.0,4.844,4.8567,4.8377,4.8504,157600.0
2005-08-25 13:00:00,7.65,7.66,7.64,7.65,152000.0,4.8504,4.8567,4.844,4.8504,152000.0
2005-08-25 14:00:00,7.65,7.66,7.63,7.65,404800.0,4.8504,4.8567,4.8377,4.8504,404800.0
2005-08-25 15:00:00,7.66,7.66,7.63,7.66,931200.0,4.8567,4.8567,4.8377,4.8567,931200.0
2005-08-26 09:30:00,7.64,7.65,7.6,7.61,193600.0,4.844,4.8504,4.8186,4.825,193600.0
2005-08-26 10:00:00,7.61,7.66,7.56,7.64,501600.0,4.825,4.8567,4.7933,4.844,501600.0
2005-08-26 11:00:00,7.65,7.65,7.59,7.59,146400.0,4.8504,4.8504,4.8123,4.8123,146400.0
2005-08-26 12:00:00,7.59,7.61,7.59,7.59,186400.0,4.8123,4.825,4.8123,4.8123,186400.0
2005-08-26 13:00:00,7.6,7.61,7.56,7.57,160800.0,4.8186,4.825,4.7933,4.7996,160800.0
2005-08-26 14:00:00,7.57,7.6,7.56,7.58,147200.0,4.7996,4.8186,4.7933,4.806,147200.0
2005-08-26 15:00:00,7.58,7.59,7.54,7.55,448800.0,4.806,4.8123,4.7806,4.7869,448800.0
2005-08-29 09:30:00,7.57,7.57,7.5,7.53,157600.0,4.7996,4.7996,4.7552,4.7743,157600.0
2005-08-29 10:00:00,7.53,7.61,7.53,7.57,509600.0,4.7743,4.825,4.7743,4.7996,509600.0
2005-08-29 11:00:00,7.57,7.58,7.56,7.57,125600.0,4.7996,4.806,4.7933,4.7996,125600.0
2005-08-29 12:00:00,7.57,7.58,7.56,7.57,93600.0,4.7996,4.806,4.7933,4.7996,93600.0
2005-08-29 13:00:00,7.58,7.65,7.58,7.65,204000.0,4.806,4.8504,4.806,4.8504,204000.0
2005-08-29 14:00:00,7.65,7.65,7.63,7.63,248800.0,4.8504,4.8504,4.8377,4.8377,248800.0
2005-08-29 15:00:00,7.63,7.65,7.63,7.64,497600.0,4.8377,4.8504,4.8377,4.844,497600.0
2005-08-30 09:30:00,7.65,7.67,7.6,7.62,266400.0,4.8504,4.863,4.8186,4.8313,266400.0
2005-08-30 10:00:00,7.62,7.64,7.52,7.56,387200.0,4.8313,4.844,4.7679,4.7933,387200.0
2005-08-30 11:00:00,7.56,7.56,7.51,7.52,146400.0,4.7933,4.7933,4.7616,4.7679,146400.0
2005-08-30 12:00:00,7.52,7.55,7.52,7.52,180000.0,4.7679,4.7869,4.7679,4.7679,180000.0
2005-08-30 13:00:00,7.52,7.55,7.51,7.53,124800.0,4.7679,4.7869,4.7616,4.7743,124800.0
2005-08-30 14:00:00,7.53,7.54,7.5,7.51,265600.0,4.7743,4.7806,4.7552,4.7616,265600.0
2005-08-30 15:00:00,7.51,7.53,7.5,7.51,932000.0,4.7616,4.7743,4.7552,4.7616,932000.0
2005-08-31 09:30:00,7.51,7.56,7.51,7.53,620800.0,4.7616,4.7933,4.7616,4.7743,620800.0
2005-08-31 10:00:00,7.53,7.54,7.51,7.52,5648000.0,4.7743,4.7806,4.7616,4.7679,5648000.0
2005-08-31 11:00:00,7.53,7.53,7.51,7.53,1292000.0,4.7743,4.7743,4.7616,4.7743,1292000.0
2005-08-31 12:00:00,7.52,7.53,7.5,7.5,1828800.0,4.7679,4.7743,4.7552,4.7552,1828800.0
2005-08-31 13:00:00,7.5,7.52,7.5,7.51,438400.0,4.7552,4.7679,4.7552,4.7616,438400.0
2005-08-31 14:00:00,7.51,7.52,7.5,7.52,677600.0,4.7616,4.7679,4.7552,4.7679,677600.0
2005-08-31 15:00:00,7.52,7.57,7.5,7.57,2508800.0,4.7679,4.7996,4.7552,4.7996,2508800.0
2005-09-01 09:30:00,7.57,7.58,7.54,7.58,503200.0,4.7996,4.806,4.7806,4.806,503200.0
2005-09-01 10:00:00,7.58,7.58,7.54,7.57,972800.0,4.806,4.806,4.7806,4.7996,972800.0
2005-09-01 11:00:00,7.57,7.63,7.57,7.62,1069600.0,4.7996,4.8377,4.7996,4.8313,1069600.0
2005-09-01 12:00:00,7.61,7.62,7.58,7.58,840800.0,4.825,4.8313,4.806,4.806,840800.0
2005-09-01 13:00:00,7.58,7.61,7.58,7.59,1128000.0,4.806,4.825,4.806,4.8123,1128000.0
2005-09-01 14:00:00,7.6,7.64,7.58,7.64,1076000.0,4.8186,4.844,4.806,4.844,1076000.0
2005-09-01 15:00:00,7.64,7.71,7.64,7.66,1960800.0,4.844,4.8884,4.844,4.8567,1960800.0
2005-09-02 09:30:00,7.72,7.79,7.69,7.72,564000.0,4.8947,4.9391,4.8757,4.8947,564000.0
2005-09-02 10:00:00,7.72,7.74,7.69,7.71,636800.0,4.8947,4.9074,4.8757,4.8884,636800.0
2005-09-02 11:00:00,7.7,7.73,7.7,7.72,438400.0,4.8821,4.9011,4.8821,4.8947,438400.0
2005-09-02 12:00:00,7.71,7.73,7.7,7.71,378400.0,4.8884,4.9011,4.8821,4.8884,378400.0
2005-09-02 13:00:00,7.71,7.72,7.69,7.72,241600.0,4.8884,4.8947,4.8757,4.8947,241600.0
2005-09-02 14:00:00,7.72,7.72,7.69,7.7,396800.0,4.8947,4.8947,4.8757,4.8821,396800.0
2005-09-02 15:00:00,7.7,7.71,7.68,7.69,597600.0,4.8821,4.8884,4.8694,4.8757,597600.0
2005-09-06 09:30:00,7.68,7.78,7.68,7.75,666400.0,4.8694,4.9328,4.8694,4.9138,666400.0
2005-09-06 10:00:00,7.76,7.84,7.76,7.81,767200.0,4.9201,4.9708,4.9201,4.9518,767200.0
2005-09-06 11:00:00,7.81,7.86,7.81,7.82,466400.0,4.9518,4.9835,4.9518,4.9581,466400.0
2005-09-06 12:00:00,7.82,7.83,7.79,7.81,290400.0,4.9581,4.9645,4.9391,4.9518,290400.0
2005-09-06 13:00:00,7.81,7.82,7.77,7.79,276000.0,4.9518,4.9581,4.9264,4.9391,276000.0
2005-09-06 14:00:00,7.79,7.8,7.77,7.8,296000.0,4.9391,4.9455,4.9264,4.9455,296000.0
2005-09-06 15:00:00,7.8,7.81,7.78,7.8,1012000.0,4.9455,4.9518,4.9328,4.9455,1012000.0
2005-09-07 09:30:00,7.8,7.87,7.79,7.83,691200.0,4.9455,4.9898,4.9391,4.9645,691200.0
2005-09-07 10:00:00,7.83,7.84,7.81,7.84,623200.0,4.9645,4.9708,4.9518,4.9708,623200.0
2005-09-07 11:00:00,7.83,7.86,7.81,7.85,388000.0,4.9645,4.9835,4.9518,4.9772,388000.0
2005-09-07 12:00:00,7.85,7.85,7.83,7.83,210400.0,4.9772,4.9772,4.9645,4.9645,210400.0
2005-09-07 13:00:00,7.83,7.83,7.81,7.82,339200.0,4.9645,4.9645,4.9518,4.9581,339200.0
2005-09-07 14:00:00,7.82,7.83,7.8,7.81,236800.0,4.9581,4.9645,4.9455,4.9518,236800.0
2005-09-07 15:00:00,7.81,7.82,7.79,7.82,1428800.0,4.9518,4.9581,4.9391,4.9581,1428800.0
2005-09-08 09:30:00,7.8,7.81,7.74,7.75,186400.0,4.9455,4.9518,4.9074,4.9138,186400.0
2005-09-08 10:00:00,7.75,7.84,7.75,7.82,1300800.0,4.9138,4.9708,4.9138,4.9581,1300800.0
2005-09-08 11:00:00,7.81,7.83,7.8,7.82,479200.0,4.9518,4.9645,4.9455,4.9581,479200.0
2005-09-08 12:00:00,7.82,7.83,7.82,7.83,249600.0,4.9581,4.9645,4.9581,4.9645,249600.0
2005-09-08 13:00:00,7.83,7.83,7.8,7.8,547200.0,4.9645,4.9645,4.9455,4.9455,547200.0
2005-09-08 14:00:00,7.8,7.81,7.78,7.8,492800.0,4.9455,4.9518,4.9328,4.9455,492800.0
2005-09-08 15:00:00,7.79,7.81,7.78,7.79,1300800.0,4.9391,4.9518,4.9328,4.9391,1300800.0
2005-09-09 09:30:00,7.8,7.86,7.75,7.76,320800.0,4.9455,4.9835,4.9138,4.9201,320800.0
2005-09-09 10:00:00,7.76,7.84,7.76,7.79,449600.0,4.9201,4.9708,4.9201,4.9391,449600.0
2005-09-09 11:00:00,7.79,7.83,7.79,7.83,170400.0,4.9391,4.9645,4.9391,4.9645,170400.0
2005-09-09 12:00:00,7.83,7.83,7.79,7.79,249600.0,4.9645,4.9645,4.9391,4.9391,249600.0
2005-09-09 13:00:00,7.79,7.81,7.79,7.8,210400.0,4.9391,4.9518,4.9391,4.9455,210400.0
2005-09-09 14:00:00,7.8,7.82,7.79,7.82,284800.0,4.9455,4.9581,4.9391,4.9581,284800.0
2005-09-09 15:00:00,7.82,7.83,7.81,7.81,309600.0,4.9581,4.9645,4.9518,4.9518,309600.0
2005-09-12 09:30:00,7.79,7.81,7.73,7.8,527200.0,4.9391,4.9518,4.9011,4.9455,527200.0
2005-09-12 10:00:00,7.8,7.84,7.79,7.83,233600.0,4.9455,4.9708,4.9391,4.9645,233600.0
2005-09-12 11:00:00,7.83,7.85,7.83,7.83,148000.0,4.9645,4.9772,4.9645,4.9645,148000.0
2005-09-12 12:00:00,7.83,7.85,7.82,7.84,190400.0,4.9645,4.9772,4.9581,4.9708,190400.0
2005-09-12 13:00:00,7.84,7.89,7.84,7.89,297600.0,4.9708,5.0025,4.9708,5.0025,297600.0
2005-09-12 14:00:00,7.89,7.94,7.89,7.93,634400.0,5.0025,5.0342,5.0025,5.0279,634400.0
2005-09-12 15:00:00,7.93,7.97,7.92,7.93,1005600.0,5.0279,5.0532,5.0215,5.0279,1005600.0
2005-09-13 09:30:00,7.89,7.93,7.85,7.85,429600.0,5.0025,5.0279,4.9772,4.9772,429600.0
2005-09-13 10:00:00,7.86,7.89,7.85,7.87,489600.0,4.9835,5.0025,4.9772,4.9898,489600.0
2005-09-13 11:00:00,7.88,7.9,7.86,7.9,431200.0,4.9962,5.0089,4.9835,5.0089,431200.0
2005-09-13 12:00:00,7.9,7.91,7.87,7.9,869600.0,5.0089,5.0152,4.9898,5.0089,869600.0
2005-09-13 13:00:00,7.9,7.92,7.89,7.9,201600.0,5.0089,5.0215,5.0025,5.0089,201600.0
2005-09-13 14:00:00,7.9,7.96,7.89,7.92,319200.0,5.0089,5.0469,5.0025,5.0215,319200.0
2005-09-13 15:00:00,7.92,7.96,7.9,7.91,745600.0,5.0215,5.0469,5.0089,5.0152,745600.0
2005-09-14 09:30:00,7.96,7.98,7.88,7.9,371200.0,5.0469,5.0596,4.9962,5.0089,371200.0
2005-09-14 10:00:00,7.89,7.91,7.87,7.89,392800.0,5.0025,5.0152,4.9898,5.0025,392800.0
2005-09-14 11:00:00,7.89,7.93,7.89,7.89,524800.0,5.0025,5.0279,5.0025,5.0025,524800.0
2005-09-14 12:00:00,7.89,7.93,7.89,7.93,344800.0,5.0025,5.0279,5.0025,5.0279,344800.0
2005-09-14 13:00:00,7.93,7.95,7.93,7.94,416800.0,5.0279,5.0406,5.0279,5.0342,416800.0
2005-09-14 14:00:00,7.94,7.96,7.9,7.93,536800.0,5.0342,5.0469,5.0089,5.0279,536800.0
2005-09-14 15:00:00,7.93,7.93,7.88,7.88,800000.0,5.0279,5.0279,4.9962,4.9962,800000.0
2005-09-15 09:30:00,7.87,7.9,7.87,7.88,180800.0,4.9898,5.0089,4.9898,4.9962,180800.0
2005-09-15 10:00:00,7.88,7.9,7.88,7.88,504000.0,4.9962,5.0089,4.9962,4.9962,504000.0
2005-09-15 11:00:00,7.88,7.9,7.88,7.89,213600.0,4.9962,5.0089,4.9962,5.0025,213600.0
2005-09-15 12:00:00,7.89,7.9,7.88,7.88,461600.0,5.0025,5.0089,4.9962,4.9962,461600.0
2005-09-15 13:00:00,7.88,7.9,7.87,7.87,442400.0,4.9962,5.0089,4.9898,4.9898,442400.0
2005-09-15 14:00:00,7.87,7.88,7.85,7.86,278400.0,4.9898,4.9962,4.9772,4.9835,278400.0
2005-09-15 15:00:00,7.86,7.86,7.81,7.81,1196800.0,4.9835,4.9835,4.9518,4.9518,1196800.0
2005-09-16 09:30:00,7.81,7.83,7.78,7.81,2946400.0,4.9518,4.9645,4.9328,4.9518,2946400.0
2005-09-16 10:00:00,7.8,7.84,7.78,7.78,493600.0,4.9455,4.9708,4.9328,4.9328,493600.0
2005-09-16 11:00:00,7.78,7.81,7.77,7.77,156800.0,4.9328,4.9518,4.9264,4.9264,156800.0
2005-09-16 12:00:00,7.77,7.77,7.71,7.72,417600.0,4.9264,4.9264,4.8884,4.8947,417600.0
2005-09-16 13:00:00,7.72,7.75,7.71,7.75,310400.0,4.8947,4.9138,4.8884,4.9138,310400.0
2005-09-16 14:00:00,7.75,7.77,7.75,7.77,823200.0,4.9138,4.9264,4.9138,4.9264,823200.0
2005-09-16 15:00:00,7.77,7.78,7.75,7.75,1197600.0,4.9264,4.9328,4.9138,4.9138,1197600.0
2005-09-19 09:30:00,7.78,7.78,7.68,7.69,339200.0,4.9328,4.9328,4.8694,4.8757,339200.0
2005-09-19 10:00:00,7.7,7.73,7.68,7.68,487200.0,4.8821,4.9011,4.8694,4.8694,487200.0
2005-09-19 11:00:00,7.68,7.68,7.62,7.64,348000.0,4.8694,4.8694,4.8313,4.844,348000.0
2005-09-19 12:00:00,7.64,7.71,7.63,7.69,416800.0,4.844,4.8884,4.8377,4.8757,416800.0
2005-09-19 13:00:00,7.68,7.69,7.66,7.67,200800.0,4.8694,4.8757,4.8567,4.863,200800.0
2005-09-19 14:00:00,7.67,7.67,7.63,7.64,428000.0,4.863,4.863,4.8377,4.844,428000.0
2005-09-19 15:00:00,7.65,7.71,7.64,7.7,639200.0,4.8504,4.8884,4.844,4.8821,639200.0
2005-09-20 09:30:00,7.71,7.75,7.67,7.7,380000.0,4.8884,4.9138,4.863,4.8821,380000.0
2005-09-20 10:00:00,7.7,7.78,7.69,7.73,401600.0,4.8821,4.9328,4.8757,4.9011,401600.0
2005-09-20 11:00:00,7.73,7.74,7.72,7.73,144800.0,4.9011,4.9074,4.8947,4.9011,144800.0
2005-09-20 12:00:00,7.72,7.73,7.71,7.73,130400.0,4.8947,4.9011,4.8884,4.9011,130400.0
2005-09-20 13:00:00,7.73,7.75,7.72,7.75,131200.0,4.9011,4.9138,4.8947,4.9138,131200.0
2005-09-20 14:00:00,7.75,7.75,7.66,7.67,632000.0,4.9138,4.9138,4.8567,4.863,632000.0
2005-09-20 15:00:00,7.66,7.67,7.6,7.62,661600.0,4.8567,4.863,4.8186,4.8313,661600.0
2005-09-21 09:30:00,7.61,7.61,7.45,7.45,471200.0,4.825,4.825,4.7235,4.7235,471200.0
2005-09-21 10:00:00,7.46,7.49,7.43,7.48,476800.0,4.7299,4.7489,4.7109,4.7426,476800.0
2005-09-21 11:00:00,7.48,7.49,7.41,7.41,284000.0,4.7426,4.7489,4.6982,4.6982,284000.0
2005-09-21 12:00:00,7.41,7.49,7.41,7.48,164800.0,4.6982,4.7489,4.6982,4.7426,164800.0
2005-09-21 13:00:00,7.48,7.5,7.36,7.38,523200.0,4.7426,4.7552,4.6665,4.6792,523200.0
2005-09-21 14:00:00,7.38,7.38,7.35,7.36,688000.0,4.6792,4.6792,4.6601,4.6665,688000.0
2005-09-21 15:00:00,7.36,7.36,7.3,7.34,1601600.0,4.6665,4.6665,4.6284,4.6538,1601600.0
2005-09-22 09:30:00,7.32,7.36,7.21,7.32,550400.0,4.6411,4.6665,4.5714,4.6411,550400.0
2005-09-22 10:00:00,7.33,7.42,7.32,7.32,857600.0,4.6475,4.7045,4.6411,4.6411,857600.0
2005-09-22 11:00:00,7.32,7.38,7.31,7.31,592800.0,4.6411,4.6792,4.6348,4.6348,592800.0
2005-09-22 12:00:00,7.31,7.36,7.31,7.36,184800.0,4.6348,4.6665,4.6348,4.6665,184800.0
2005-09-22 13:00:00,7.37,7.43,7.36,7.4,206400.0,4.6728,4.7109,4.6665,4.6918,206400.0
2005-09-22 14:00:00,7.4,7.42,7.38,7.41,466400.0,4.6918,4.7045,4.6792,4.6982,466400.0
2005-09-22 15:00:00,7.41,7.49,7.4,7.46,796000.0,4.6982,4.7489,4.6918,4.7299,796000.0
2005-09-23 09:30:00,7.42,7.42,7.3,7.3,459200.0,4.7045,4.7045,4.6284,4.6284,459200.0
2005-09-23 10:00:00,7.32,7.41,7.3,7.41,345600.0,4.6411,4.6982,4.6284,4.6982,345600.0
2005-09-23 11:00:00,7.41,7.48,7.4,7.47,347200.0,4.6982,4.7426,4.6918,4.7362,347200.0
2005-09-23 12:00:00,7.47,7.5,7.45,7.5,171200.0,4.7362,4.7552,4.7235,4.7552,171200.0
2005-09-23 13:00:00,7.5,7.6,7.49,7.6,352000.0,4.7552,4.8186,4.7489,4.8186,352000.0
2005-09-23 14:00:00,7.6,7.62,7.56,7.56,455200.0,4.8186,4.8313,4.7933,4.7933,455200.0
2005-09-23 15:00:00,7.56,7.56,7.48,7.5,1210400.0,4.7933,4.7933,4.7426,4.7552,1210400.0
2005-09-26 09:30:00,7.52,7.62,7.52,7.54,198400.0,4.7679,4.8313,4.7679,4.7806,198400.0
2005-09-26 10:00:00,7.54,7.59,7.54,7.55,489600.0,4.7806,4.8123,4.7806,4.7869,489600.0
2005-09-26 11:00:00,7.57,7.57,7.54,7.55,226400.0,4.7996,4.7996,4.7806,4.7869,226400.0
2005-09-26 12:00:00,7.55,7.58,7.55,7.57,126400.0,4.7869,4.806,4.7869,4.7996,126400.0
2005-09-26 13:00:00,7.57,7.57,7.54,7.55,193600.0,4.7996,4.7996,4.7806,4.7869,193600.0
2005-09-26 14:00:00,7.55,7.55,7.53,7.55,372800.0,4.7869,4.7869,4.7743,4.7869,372800.0
2005-09-26 15:00:00,7.55,7.57,7.54,7.56,436000.0,4.7869,4.7996,4.7806,4.7933,436000.0
2005-09-27 09:30:00,7.6,7.63,7.55,7.57,225600.0,4.8186,4.8377,4.7869,4.7996,225600.0
2005-09-27 10:00:00,7.57,7.57,7.54,7.54,355200.0,4.7996,4.7996,4.7806,4.7806,355200.0
2005-09-27 11:00:00,7.54,7.54,7.49,7.5,448800.0,4.7806,4.7806,4.7489,4.7552,448800.0
2005-09-27 12:00:00,7.5,7.51,7.47,7.5,144000.0,4.7552,4.7616,4.7362,4.7552,144000.0
2005-09-27 13:00:00,7.5,7.52,7.5,7.51,314400.0,4.7552,4.7679,4.7552,4.7616,314400.0
2005-09-27 14:00:00,7.51,7.53,7.5,7.53,801600.0,4.7616,4.7743,4.7552,4.7743,801600.0
2005-09-27 15:00:00,7.52,7.55,7.51,7.53,555200.0,4.7679,4.7869,4.7616,4.7743,555200.0
2005-09-28 09:30:00,7.53,7.56,7.48,7.56,257600.0,4.7743,4.7933,4.7426,4.7933,257600.0
2005-09-28 10:00:00,7.55,7.6,7.54,7.55,228000.0,4.7869,4.8186,4.7806,4.7869,228000.0
2005-09-28 11:00:00,7.54,7.57,7.49,7.49,128800.0,4.7806,4.7996,4.7489,4.7489,128800.0
2005-09-28 12:00:00,7.49,7.49,7.42,7.45,177600.0,4.7489,4.7489,4.7045,4.7235,177600.0
2005-09-28 13:00:00,7.45,7.46,7.41,7.43,153600.0,4.7235,4.7299,4.6982,4.7109,153600.0
2005-09-28 14:00:00,7.43,7.53,7.43,7.52,417600.0,4.7109,4.7743,4.7109,4.7679,417600.0
2005-09-28 15:00:00,7.52,7.54,7.48,7.5,553600.0,4.7679,4.7806,4.7426,4.7552,553600.0
2005-09-29 09:30:00,7.49,7.49,7.35,7.36,372800.0,4.7489,4.7489,4.6601,4.6665,372800.0
2005-09-29 10:00:00,7.36,7.42,7.36,7.41,396000.0,4.6665,4.7045,4.6665,4.6982,396000.0
2005-09-29 11:00:00,7.41,7.56,7.41,7.53,709600.0,4.6982,4.7933,4.6982,4.7743,709600.0
2005-09-29 12:00:00,7.53,7.53,7.49,7.52,337600.0,4.7743,4.7743,4.7489,4.7679,337600.0
2005-09-29 13:00:00,7.52,7.57,7.52,7.57,372800.0,4.7679,4.7996,4.7679,4.7996,372800.0
2005-09-29 14:00:00,7.57,7.6,7.56,7.58,392800.0,4.7996,4.8186,4.7933,4.806,392800.0
2005-09-29 15:00:00,7.58,7.62,7.57,7.6,493600.0,4.806,4.8313,4.7996,4.8186,493600.0
2005-09-30 09:30:00,7.56,7.56,7.48,7.56,248800.0,4.7933,4.7933,4.7426,4.7933,248800.0
2005-09-30 10:00:00,7.55,7.63,7.55,7.62,270400.0,4.7869,4.8377,4.7869,4.8313,270400.0
2005-09-30 11:00:00,7.62,7.62,7.56,7.56,165600.0,4.8313,4.8313,4.7933,4.7933,165600.0
2005-09-30 12:00:00,7.56,7.57,7.54,7.56,344000.0,4.7933,4.7996,4.7806,4.7933,344000.0
2005-09-30 13:00:00,7.56,7.6,7.54,7.59,388000.0,4.7933,4.8186,4.7806,4.8123,388000.0
2005-09-30 14:00:00,7.58,7.64,7.58,7.62,172000.0,4.806,4.844,4.806,4.8313,172000.0
2005-09-30 15:00:00,7.62,7.64,7.58,7.64,576000.0,4.8313,4.844,4.806,4.844,576000.0
2005-10-03 09:30:00,7.68,7.75,7.64,7.72,365600.0,4.8694,4.9138,4.844,4.8947,365600.0
2005-10-03 10:00:00,7.72,7.74,7.64,7.68,619200.0,4.8947,4.9074,4.844,4.8694,619200.0
2005-10-03 11:00:00,7.67,7.73,7.66,7.7,321600.0,4.863,4.9011,4.8567,4.8821,321600.0
2005-10-03 12:00:00,7.7,7.72,7.7,7.71,290400.0,4.8821,4.8947,4.8821,4.8884,290400.0
2005-10-03 13:00:00,7.71,7.79,7.71,7.78,340000.0,4.8884,4.9391,4.8884,4.9328,340000.0
2005-10-03 14:00:00,7.78,7.78,7.72,7.76,1114400.0,4.9328,4.9328,4.8947,4.9201,1114400.0
2005-10-03 15:00:00,7.77,7.79,7.76,7.77,1098400.0,4.9264,4.9391,4.9201,4.9264,1098400.0
2005-10-04 09:30:00,7.77,7.83,7.77,7.81,379200.0,4.9264,4.9645,4.9264,4.9518,379200.0
2005-10-04 10:00:00,7.82,7.89,7.81,7.86,634400.0,4.9581,5.0025,4.9518,4.9835,634400.0
2005-10-04 11:00:00,7.86,7.88,7.83,7.86,458400.0,4.9835,4.9962,4.9645,4.9835,458400.0
2005-10-04 12:00:00,7.87,7.93,7.86,7.92,476800.0,4.9898,5.0279,4.9835,5.0215,476800.0
2005-10-04 13:00:00,7.92,7.93,7.9,7.91,400800.0,5.0215,5.0279,5.0089,5.0152,400800.0
2005-10-04 14:00:00,7.91,7.93,7.89,7.89,874400.0,5.0152,5.0279,5.0025,5.0025,874400.0
2005-10-04 15:00:00,7.89,7.9,7.85,7.85,1088000.0,5.0025,5.0089,4.9772,4.9772,1088000.0
2005-10-05 09:30:00,7.86,7.87,7.82,7.82,233600.0,4.9835,4.9898,4.9581,4.9581,233600.0
2005-10-05 10:00:00,7.82,7.82,7.75,7.78,484000.0,4.9581,4.9581,4.9138,4.9328,484000.0
2005-10-05 11:00:00,7.78,7.79,7.75,7.77,271200.0,4.9328,4.9391,4.9138,4.9264,271200.0
2005-10-05 12:00:00,7.77,7.84,7.76,7.83,316000.0,4.9264,4.9708,4.9201,4.9645,316000.0
2005-10-05 13:00:00,7.83,7.83,7.77,7.81,463200.0,4.9645,4.9645,4.9264,4.9518,463200.0
2005-10-05 14:00:00,7.81,7.85,7.81,7.81,401600.0,4.9518,4.9772,4.9518,4.9518,401600.0
2005-10-05 15:00:00,7.81,7.83,7.74,7.75,1660000.0,4.9518,4.9645,4.9074,4.9138,1660000.0
2005-10-06 09:30:00,7.74,7.81,7.7,7.72,332800.0,4.9074,4.9518,4.8821,4.8947,332800.0
2005-10-06 10:00:00,7.72,7.75,7.68,7.7,575200.0,4.8947,4.9138,4.8694,4.8821,575200.0
2005-10-06 11:00:00,7.7,7.78,7.69,7.72,364000.0,4.8821,4.9328,4.8757,4.8947,364000.0
2005-10-06 12:00:00,7.72,7.74,7.7,7.73,335200.0,4.8947,4.9074,4.8821,4.9011,335200.0
2005-10-06 13:00:00,7.73,7.74,7.69,7.69,527200.0,4.9011,4.9074,4.8757,4.8757,527200.0
2005-10-06 14:00:00,7.69,7.71,7.66,7.68,768800.0,4.8757,4.8884,4.8567,4.8694,768800.0
2005-10-06 15:00:00,7.68,7.7,7.61,7.68,1435200.0,4.8694,4.8821,4.825,4.8694,1435200.0
2005-10-07 09:30:00,7.68,7.77,7.68,7.76,176000.0,4.8694,4.9264,4.8694,4.9201,176000.0
2005-10-07 10:00:00,7.76,7.77,7.69,7.71,326400.0,4.9201,4.9264,4.8757,4.8884,326400.0
2005-10-07 11:00:00,7.7,7.74,7.69,7.71,245600.0,4.8821,4.9074,4.8757,4.8884,245600.0
2005-10-07 12:00:00,7.71,7.72,7.69,7.69,120000.0,4.8884,4.8947,4.8757,4.8757,120000.0
2005-10-07 13:00:00,7.69,7.7,7.68,7.68,141600.0,4.8757,4.8821,4.8694,4.8694,141600.0
2005-10-07 14:00:00,7.69,7.69,7.65,7.67,200800.0,4.8757,4.8757,4.8504,4.863,200800.0
2005-10-07 15:00:00,7.67,7.7,7.66,7.69,409600.0,4.863,4.8821,4.8567,4.8757,409600.0
2005-10-10 09:30:00,7.73,7.75,7.65,7.72,294400.0,4.9011,4.9138,4.8504,4.8947,294400.0
2005-10-10 10:00:00,7.72,7.73,7.64,7.67,223200.0,4.8947,4.9011,4.844,4.863,223200.0
2005-10-10 11:00:00,7.68,7.73,7.68,7.73,224800.0,4.8694,4.9011,4.8694,4.9011,224800.0
2005-10-10 12:00:00,7.73,7.74,7.72,7.72,221600.0,4.9011,4.9074,4.8947,4.8947,221600.0
2005-10-10 13:00:00,7.73,7.73,7.67,7.67,331200.0,4.9011,4.9011,4.863,4.863,331200.0
2005-10-10 14:00:00,7.67,7.7,7.65,7.68,709600.0,4.863,4.8821,4.8504,4.8694,709600.0
2005-10-10 15:00:00,7.67,7.68,7.64,7.66,672800.0,4.863,4.8694,4.844,4.8567,672800.0
2005-10-11 09:30:00,7.64,7.74,7.62,7.72,164000.0,4.844,4.9074,4.8313,4.8947,164000.0
2005-10-11 10:00:00,7.72,7.77,7.71,7.75,701600.0,4.8947,4.9264,4.8884,4.9138,701600.0
2005-10-11 11:00:00,7.74,7.77,7.74,7.77,559200.0,4.9074,4.9264,4.9074,4.9264,559200.0
2005-10-11 12:00:00,7.77,7.78,7.74,7.75,325600.0,4.9264,4.9328,4.9074,4.9138,325600.0
2005-10-11 13:00:00,7.75,7.77,7.73,7.74,880000.0,4.9138,4.9264,4.9011,4.9074,880000.0
2005-10-11 14:00:00,7.74,7.75,7.68,7.69,840800.0,4.9074,4.9138,4.8694,4.8757,840800.0
2005-10-11 15:00:00,7.69,7.69,7.64,7.66,1240000.0,4.8757,4.8757,4.844,4.8567,1240000.0
2005-10-12 09:30:00,8.18,8.24,8.04,8.16,6344800.0,5.1864,5.2244,5.0976,5.1737,6344800.0
2005-10-12 10:00:00,8.16,8.33,8.13,8.26,6928800.0,5.1737,5.2815,5.1547,5.2371,6928800.0
2005-10-12 11:00:00,8.26,8.27,8.15,8.23,3204000.0,5.2371,5.2435,5.1674,5.2181,3204000.0
2005-10-12 12:00:00,8.23,8.27,8.19,8.19,2851200.0,5.2181,5.2435,5.1927,5.1927,2851200.0
2005-10-12 13:00:00,8.2,8.31,8.2,8.26,1842400.0,5.1991,5.2688,5.1991,5.2371,1842400.0
2005-10-12 14:00:00,8.26,8.29,8.22,8.28,1750400.0,5.2371,5.2561,5.2117,5.2498,1750400.0
2005-10-12 15:00:00,8.28,8.32,8.26,8.27,3346400.0,5.2498,5.2752,5.2371,5.2435,3346400.0
2005-10-13 09:30:00,8.2,8.4,8.2,8.37,1525600.0,5.1991,5.3259,5.1991,5.3069,1525600.0
2005-10-13 10:00:00,8.37,8.38,8.29,8.37,1377600.0,5.3069,5.3132,5.2561,5.3069,1377600.0
2005-10-13 11:00:00,8.37,8.39,8.31,8.33,1042400.0,5.3069,5.3195,5.2688,5.2815,1042400.0
2005-10-13 12:00:00,8.33,8.35,8.28,8.33,977600.0,5.2815,5.2942,5.2498,5.2815,977600.0
2005-10-13 13:00:00,8.33,8.39,8.32,8.38,1184000.0,5.2815,5.3195,5.2752,5.3132,1184000.0
2005-10-13 14:00:00,8.38,8.38,8.37,8.38,1488000.0,5.3132,5.3132,5.3069,5.3132,1488000.0
2005-10-13 15:00:00,8.38,8.38,8.34,8.38,2783200.0,5.3132,5.3132,5.2878,5.3132,2783200.0
2005-10-14 09:30:00,8.32,8.36,8.26,8.27,1148800.0,5.2752,5.3005,5.2371,5.2435,1148800.0
2005-10-14 10:00:00,8.27,8.3,8.26,8.28,3511200.0,5.2435,5.2625,5.2371,5.2498,3511200.0
2005-10-14 11:00:00,8.28,8.32,8.28,8.3,3263200.0,5.2498,5.2752,5.2498,5.2625,3263200.0
2005-10-14 12:00:00,8.3,8.37,8.3,8.32,1077600.0,5.2625,5.3069,5.2625,5.2752,1077600.0
2005-10-14 13:00:00,8.33,8.34,8.3,8.34,516800.0,5.2815,5.2878,5.2625,5.2878,516800.0
2005-10-14 14:00:00,8.34,8.36,8.33,8.36,870400.0,5.2878,5.3005,5.2815,5.3005,870400.0
2005-10-14 15:00:00,8.36,8.39,8.34,8.37,2320800.0,5.3005,5.3195,5.2878,5.3069,2320800.0
2005-10-17 09:30:00,8.38,8.4,8.31,8.33,822400.0,5.3132,5.3259,5.2688,5.2815,822400.0
2005-10-17 10:00:00,8.33,8.36,8.32,8.35,1056000.0,5.2815,5.3005,5.2752,5.2942,1056000.0
2005-10-17 11:00:00,8.34,8.38,8.32,8.38,1559200.0,5.2878,5.3132,5.2752,5.3132,1559200.0
2005-10-17 12:00:00,8.38,8.4,8.36,8.38,721600.0,5.3132,5.3259,5.3005,5.3132,721600.0
2005-10-17 13:00:00,8.38,8.38,8.36,8.38,680000.0,5.3132,5.3132,5.3005,5.3132,680000.0
2005-10-17 14:00:00,8.38,8.42,8.37,8.41,547200.0,5.3132,5.3386,5.3069,5.3322,547200.0
2005-10-17 15:00:00,8.41,8.45,8.39,8.43,1443200.0,5.3322,5.3576,5.3195,5.3449,1443200.0
2005-10-18 09:30:00,8.47,8.47,8.41,8.41,600800.0,5.3703,5.3703,5.3322,5.3322,600800.0
2005-10-18 10:00:00,8.41,8.5,8.41,8.49,968000.0,5.3322,5.3893,5.3322,5.3829,968000.0
2005-10-18 11:00:00,8.49,8.52,8.47,8.49,1160000.0,5.3829,5.402,5.3703,5.3829,1160000.0
2005-10-18 12:00:00,8.49,8.52,8.49,8.49,1001600.0,5.3829,5.402,5.3829,5.3829,1001600.0
2005-10-18 13:00:00,8.49,8.52,8.49,8.52,842400.0,5.3829,5.402,5.3829,5.402,842400.0
2005-10-18 14:00:00,8.52,8.52,8.47,8.49,1281600.0,5.402,5.402,5.3703,5.3829,1281600.0
2005-10-18 15:00:00,8.49,8.52,8.48,8.49,1391200.0,5.3829,5.402,5.3766,5.3829,1391200.0
2005-10-19 09:30:00,8.46,8.56,8.45,8.55,536800.0,5.3639,5.4273,5.3576,5.421,536800.0
2005-10-19 10:00:00,8.55,8.56,8.53,8.53,2260800.0,5.421,5.4273,5.4083,5.4083,2260800.0
2005-10-19 11:00:00,8.53,8.61,8.53,8.61,1050400.0,5.4083,5.459,5.4083,5.459,1050400.0
2005-10-19 12:00:00,8.61,8.63,8.59,8.61,679200.0,5.459,5.4717,5.4463,5.459,679200.0
2005-10-19 13:00:00,8.61,8.62,8.59,8.61,1042400.0,5.459,5.4654,5.4463,5.459,1042400.0
2005-10-19 14:00:00,8.61,8.65,8.58,8.63,1534400.0,5.459,5.4844,5.44,5.4717,1534400.0
2005-10-19 15:00:00,8.63,8.71,8.63,8.71,2040800.0,5.4717,5.5224,5.4717,5.5224,2040800.0
2005-10-20 09:30:00,8.72,8.73,8.65,8.67,539200.0,5.5288,5.5351,5.4844,5.4971,539200.0
2005-10-20 10:00:00,8.67,8.75,8.65,8.69,1394400.0,5.4971,5.5478,5.4844,5.5097,1394400.0
2005-10-20 11:00:00,8.69,8.69,8.65,8.69,757600.0,5.5097,5.5097,5.4844,5.5097,757600.0
2005-10-20 12:00:00,8.69,8.73,8.68,8.72,811200.0,5.5097,5.5351,5.5034,5.5288,811200.0
2005-10-20 13:00:00,8.73,8.74,8.67,8.69,500800.0,5.5351,5.5414,5.4971,5.5097,500800.0
2005-10-20 14:00:00,8.69,8.7,8.65,8.68,978400.0,5.5097,5.5161,5.4844,5.5034,978400.0
2005-10-20 15:00:00,8.68,8.69,8.56,8.59,2760000.0,5.5034,5.5097,5.4273,5.4463,2760000.0
2005-10-21 09:30:00,8.69,8.69,8.62,8.66,1436800.0,5.5097,5.5097,5.4654,5.4907,1436800.0
2005-10-21 10:00:00,8.66,8.66,8.55,8.57,859200.0,5.4907,5.4907,5.421,5.4337,859200.0
2005-10-21 11:00:00,8.56,8.59,8.54,8.56,855200.0,5.4273,5.4463,5.4146,5.4273,855200.0
2005-10-21 12:00:00,8.56,8.6,8.51,8.6,610400.0,5.4273,5.4527,5.3956,5.4527,610400.0
2005-10-21 13:00:00,8.6,8.63,8.54,8.57,492000.0,5.4527,5.4717,5.4146,5.4337,492000.0
2005-10-21 14:00:00,8.57,8.59,8.54,8.57,522400.0,5.4337,5.4463,5.4146,5.4337,522400.0
2005-10-21 15:00:00,8.57,8.61,8.55,8.58,860000.0,5.4337,5.459,5.421,5.44,860000.0
2005-10-24 09:30:00,8.6,8.63,8.58,8.61,446400.0,5.4527,5.4717,5.44,5.459,446400.0
2005-10-24 10:00:00,8.61,8.61,8.53,8.57,740000.0,5.459,5.459,5.4083,5.4337,740000.0
2005-10-24 11:00:00,8.56,8.62,8.56,8.6,834400.0,5.4273,5.4654,5.4273,5.4527,834400.0
2005-10-24 12:00:00,8.6,8.61,8.59,8.59,438400.0,5.4527,5.459,5.4463,5.4463,438400.0
2005-10-24 13:00:00,8.59,8.6,8.56,8.58,812800.0,5.4463,5.4527,5.4273,5.44,812800.0
2005-10-24 14:00:00,8.58,8.59,8.54,8.55,672800.0,5.44,5.4463,5.4146,5.421,672800.0
2005-10-24 15:00:00,8.55,8.63,8.55,8.63,1168800.0,5.421,5.4717,5.421,5.4717,1168800.0
2005-10-25 09:30:00,8.63,8.68,8.59,8.67,485600.0,5.4717,5.5034,5.4463,5.4971,485600.0
2005-10-25 10:00:00,8.67,8.73,8.61,8.73,732800.0,5.4971,5.5351,5.459,5.5351,732800.0
2005-10-25 11:00:00,8.74,8.75,8.72,8.72,709600.0,5.5414,5.5478,5.5288,5.5288,709600.0
2005-10-25 12:00:00,8.73,8.74,8.72,8.72,414400.0,5.5351,5.5414,5.5288,5.5288,414400.0
2005-10-25 13:00:00,8.72,8.74,8.71,8.71,532800.0,5.5288,5.5414,5.5224,5.5224,532800.0
2005-10-25 14:00:00,8.71,8.73,8.66,8.72,625600.0,5.5224,5.5351,5.4907,5.5288,625600.0
2005-10-25 15:00:00,8.72,8.76,8.69,8.76,1160800.0,5.5288,5.5541,5.5097,5.5541,1160800.0
2005-10-26 09:30:00,8.75,8.77,8.62,8.67,360000.0,5.5478,5.5605,5.4654,5.4971,360000.0
2005-10-26 10:00:00,8.67,8.77,8.66,8.74,668800.0,5.4971,5.5605,5.4907,5.5414,668800.0
2005-10-26 11:00:00,8.74,8.8,8.71,8.72,620000.0,5.5414,5.5795,5.5224,5.5288,620000.0
2005-10-26 12:00:00,8.72,8.75,8.68,8.75,295200.0,5.5288,5.5478,5.5034,5.5478,295200.0
2005-10-26 13:00:00,8.75,8.75,8.7,8.72,403200.0,5.5478,5.5478,5.5161,5.5288,403200.0
2005-10-26 14:00:00,8.72,8.75,8.68,8.69,563200.0,5.5288,5.5478,5.5034,5.5097,563200.0
2005-10-26 15:00:00,8.69,8.72,8.67,8.68,700000.0,5.5097,5.5288,5.4971,5.5034,700000.0
2005-10-27 09:30:00,8.69,8.69,8.63,8.63,263200.0,5.5097,5.5097,5.4717,5.4717,263200.0
2005-10-27 10:00:00,8.63,8.64,8.46,8.51,1492000.0,5.4717,5.478,5.3639,5.3956,1492000.0
2005-10-27 11:00:00,8.5,8.56,8.5,8.56,773600.0,5.3893,5.4273,5.3893,5.4273,773600.0
2005-10-27 12:00:00,8.56,8.56,8.53,8.55,461600.0,5.4273,5.4273,5.4083,5.421,461600.0
2005-10-27 13:00:00,8.55,8.55,8.5,8.54,269600.0,5.421,5.421,5.3893,5.4146,269600.0
2005-10-27 14:00:00,8.54,8.54,8.46,8.47,620800.0,5.4146,5.4146,5.3639,5.3703,620800.0
2005-10-27 15:00:00,8.47,8.49,8.45,8.46,1020800.0,5.3703,5.3829,5.3576,5.3639,1020800.0
2005-10-28 09:30:00,8.51,8.62,8.49,8.59,421600.0,5.3956,5.4654,5.3829,5.4463,421600.0
2005-10-28 10:00:00,8.59,8.6,8.52,8.53,627200.0,5.4463,5.4527,5.402,5.4083,627200.0
2005-10-28 11:00:00,8.53,8.67,8.53,8.67,480800.0,5.4083,5.4971,5.4083,5.4971,480800.0
2005-10-28 12:00:00,8.66,8.7,8.6,8.61,543200.0,5.4907,5.5161,5.4527,5.459,543200.0
2005-10-28 13:00:00,8.61,8.63,8.55,8.57,340000.0,5.459,5.4717,5.421,5.4337,340000.0
2005-10-28 14:00:00,8.56,8.61,8.56,8.58,512800.0,5.4273,5.459,5.4273,5.44,512800.0
2005-10-28 15:00:00,8.58,8.59,8.57,8.59,878400.0,5.44,5.4463,5.4337,5.4463,878400.0
2005-10-31 09:30:00,8.6,8.76,8.56,8.76,368000.0,5.4527,5.5541,5.4273,5.5541,368000.0
2005-10-31 10:00:00,8.77,8.82,8.72,8.8,709600.0,5.5605,5.5922,5.5288,5.5795,709600.0
2005-10-31 11:00:00,8.8,8.8,8.71,8.72,322400.0,5.5795,5.5795,5.5224,5.5288,322400.0
2005-10-31 12:00:00,8.71,8.76,8.71,8.74,273600.0,5.5224,5.5541,5.5224,5.5414,273600.0
2005-10-31 13:00:00,8.74,8.78,8.74,8.76,175200.0,5.5414,5.5668,5.5414,5.5541,175200.0
2005-10-31 14:00:00,8.76,8.78,8.72,8.78,296000.0,5.5541,5.5668,5.5288,5.5668,296000.0
2005-10-31 15:00:00,8.78,8.79,8.76,8.76,841600.0,5.5668,5.5731,5.5541,5.5541,841600.0
2005-11-01 09:30:00,8.78,8.84,8.67,8.69,346400.0,5.5668,5.6048,5.4971,5.5097,346400.0
2005-11-01 10:00:00,8.69,8.81,8.69,8.81,679200.0,5.5097,5.5858,5.5097,5.5858,679200.0
2005-11-01 11:00:00,8.8,8.82,8.77,8.81,315200.0,5.5795,5.5922,5.5605,5.5858,315200.0
2005-11-01 12:00:00,8.82,8.85,8.79,8.79,392800.0,5.5922,5.6112,5.5731,5.5731,392800.0
2005-11-01 13:00:00,8.79,8.8,8.75,8.77,225600.0,5.5731,5.5795,5.5478,5.5605,225600.0
2005-11-01 14:00:00,8.77,8.78,8.7,8.74,640000.0,5.5605,5.5668,5.5161,5.5414,640000.0
2005-11-01 15:00:00,8.74,8.79,8.73,8.76,552800.0,5.5414,5.5731,5.5351,5.5541,552800.0
2005-11-02 09:30:00,8.78,8.89,8.78,8.81,276000.0,5.5668,5.6366,5.5668,5.5858,276000.0
2005-11-02 10:00:00,8.81,8.88,8.79,8.88,778400.0,5.5858,5.6302,5.5731,5.6302,778400.0
2005-11-02 11:00:00,8.88,8.93,8.88,8.88,654400.0,5.6302,5.6619,5.6302,5.6302,654400.0
2005-11-02 12:00:00,8.87,8.99,8.86,8.98,585600.0,5.6239,5.7,5.6175,5.6936,585600.0
2005-11-02 13:00:00,8.98,9.08,8.97,9.07,952000.0,5.6936,5.757,5.6873,5.7507,952000.0
2005-11-02 14:00:00,9.07,9.14,9.01,9.04,1116800.0,5.7507,5.7951,5.7126,5.7317,1116800.0
2005-11-02 15:00:00,9.04,9.05,8.99,9.0,2092800.0,5.7317,5.738,5.7,5.7063,2092800.0
2005-11-03 09:30:00,9.01,9.21,9.0,9.21,1111200.0,5.7126,5.8394,5.7063,5.8394,1111200.0
2005-11-03 10:00:00,9.2,9.34,9.17,9.27,1576800.0,5.8331,5.9219,5.8141,5.8775,1576800.0
2005-11-03 11:00:00,9.27,9.31,9.17,9.2,2977600.0,5.8775,5.9028,5.8141,5.8331,2977600.0
2005-11-03 12:00:00,9.2,9.21,9.2,9.2,1194400.0,5.8331,5.8394,5.8331,5.8331,1194400.0
2005-11-03 13:00:00,9.21,9.21,9.19,9.21,700000.0,5.8394,5.8394,5.8268,5.8394,700000.0
2005-11-03 14:00:00,9.21,9.22,9.21,9.21,916800.0,5.8394,5.8458,5.8394,5.8394,916800.0
2005-11-03 15:00:00,9.21,9.28,9.19,9.28,2315200.0,5.8394,5.8838,5.8268,5.8838,2315200.0
2005-11-04 09:30:00,9.3,9.31,9.21,9.24,588800.0,5.8965,5.9028,5.8394,5.8585,588800.0
2005-11-04 10:00:00,9.24,9.25,9.13,9.14,1366400.0,5.8585,5.8648,5.7887,5.7951,1366400.0
2005-11-04 11:00:00,9.13,9.22,9.12,9.18,732000.0,5.7887,5.8458,5.7824,5.8204,732000.0
2005-11-04 12:00:00,9.18,9.2,9.14,9.19,443200.0,5.8204,5.8331,5.7951,5.8268,443200.0
2005-11-04 13:00:00,9.19,9.21,9.14,9.17,252800.0,5.8268,5.8394,5.7951,5.8141,252800.0
2005-11-04 14:00:00,9.17,9.21,9.1,9.12,885600.0,5.8141,5.8394,5.7697,5.7824,885600.0
2005-11-04 15:00:00,9.12,9.15,9.12,9.14,1554400.0,5.7824,5.8014,5.7824,5.7951,1554400.0
2005-11-07 09:30:00,9.21,9.26,9.19,9.19,691200.0,5.8394,5.8711,5.8268,5.8268,691200.0
2005-11-07 10:00:00,9.19,9.2,9.18,9.2,1063200.0,5.8268,5.8331,5.8204,5.8331,1063200.0
2005-11-07 11:00:00,9.2,9.22,9.18,9.21,266400.0,5.8331,5.8458,5.8204,5.8394,266400.0
2005-11-07 12:00:00,9.21,9.24,9.2,9.24,572800.0,5.8394,5.8585,5.8331,5.8585,572800.0
2005-11-07 13:00:00,9.24,9.25,9.22,9.24,413600.0,5.8585,5.8648,5.8458,5.8585,413600.0
2005-11-07 14:00:00,9.24,9.4,9.23,9.38,2033600.0,5.8585,5.9599,5.8521,5.9472,2033600.0
2005-11-07 15:00:00,9.38,9.39,9.3,9.36,1209600.0,5.9472,5.9536,5.8965,5.9345,1209600.0
2005-11-08 09:30:00,9.38,9.4,9.32,9.35,776000.0,5.9472,5.9599,5.9092,5.9282,776000.0
2005-11-08 10:00:00,9.36,9.37,9.34,9.35,1338400.0,5.9345,5.9409,5.9219,5.9282,1338400.0
2005-11-08 11:00:00,9.35,9.35,9.3,9.33,1346400.0,5.9282,5.9282,5.8965,5.9155,1346400.0
2005-11-08 12:00:00,9.33,9.34,9.3,9.32,551200.0,5.9155,5.9219,5.8965,5.9092,551200.0
2005-11-08 13:00:00,9.32,9.32,9.28,9.3,1025600.0,5.9092,5.9092,5.8838,5.8965,1025600.0
2005-11-08 14:00:00,9.3,9.33,9.3,9.31,382400.0,5.8965,5.9155,5.8965,5.9028,382400.0
2005-11-08 15:00:00,9.31,9.34,9.31,9.32,1256800.0,5.9028,5.9219,5.9028,5.9092,1256800.0
2005-11-09 09:30:00,9.27,9.38,9.26,9.29,625600.0,5.8775,5.9472,5.8711,5.8902,625600.0
2005-11-09 10:00:00,9.29,9.42,9.26,9.41,965600.0,5.8902,5.9726,5.8711,5.9662,965600.0
2005-11-09 11:00:00,9.4,9.74,9.4,9.62,4383200.0,5.9599,6.1755,5.9599,6.0994,4383200.0
2005-11-09 12:00:00,9.63,9.72,9.63,9.68,2976000.0,6.1057,6.1628,6.1057,6.1374,2976000.0
2005-11-09 13:00:00,9.67,9.7,9.54,9.55,1359200.0,6.1311,6.1501,6.0487,6.055,1359200.0
2005-11-09 14:00:00,9.54,9.64,9.53,9.61,3376800.0,6.0487,6.1121,6.0423,6.0931,3376800.0
2005-11-09 15:00:00,9.61,9.66,9.51,9.6,3012000.0,6.0931,6.1248,6.0297,6.0867,3012000.0
2005-11-10 09:30:00,9.63,9.9,9.59,9.68,2854400.0,6.1057,6.2769,6.0804,6.1374,2854400.0
2005-11-10 10:00:00,9.68,9.71,9.63,9.68,1680000.0,6.1374,6.1565,6.1057,6.1374,1680000.0
2005-11-10 11:00:00,9.68,9.8,9.68,9.8,1255200.0,6.1374,6.2135,6.1374,6.2135,1255200.0
2005-11-10 12:00:00,9.8,9.82,9.72,9.75,1111200.0,6.2135,6.2262,6.1628,6.1818,1111200.0
2005-11-10 13:00:00,9.75,9.9,9.74,9.89,1036000.0,6.1818,6.2769,6.1755,6.2706,1036000.0
2005-11-10 14:00:00,9.89,9.98,9.88,9.96,2379200.0,6.2706,6.3276,6.2642,6.315,2379200.0
2005-11-10 15:00:00,9.96,9.99,9.89,9.94,3775200.0,6.315,6.334,6.2706,6.3023,3775200.0
2005-11-11 09:30:00,9.97,9.97,9.83,9.87,442400.0,6.3213,6.3213,6.2325,6.2579,442400.0
2005-11-11 10:00:00,9.86,9.86,9.76,9.81,718400.0,6.2516,6.2516,6.1882,6.2199,718400.0
2005-11-11 11:00:00,9.81,9.84,9.79,9.81,1101600.0,6.2199,6.2389,6.2072,6.2199,1101600.0
2005-11-11 12:00:00,9.81,9.83,9.79,9.81,828000.0,6.2199,6.2325,6.2072,6.2199,828000.0
2005-11-11 13:00:00,9.81,9.88,9.81,9.88,573600.0,6.2199,6.2642,6.2199,6.2642,573600.0
2005-11-11 14:00:00,9.88,9.89,9.82,9.84,735200.0,6.2642,6.2706,6.2262,6.2389,735200.0
2005-11-11 15:00:00,9.84,9.85,9.83,9.85,985600.0,6.2389,6.2452,6.2325,6.2452,985600.0
2005-11-14 09:30:00,4.95,5.03,4.91,5.0,1774400.0,3.1385,3.1892,3.1131,3.1702,1774400.0
2005-11-14 10:00:00,4.99,4.99,4.91,4.92,1172000.0,3.1638,3.1638,3.1131,3.1194,1172000.0
2005-11-14 11:00:00,4.93,4.97,4.92,4.97,748000.0,3.1258,3.1511,3.1194,3.1511,748000.0
2005-11-14 12:00:00,4.97,4.98,4.95,4.96,853600.0,3.1511,3.1575,3.1385,3.1448,853600.0
2005-11-14 13:00:00,4.96,4.97,4.96,4.96,1655200.0,3.1448,3.1511,3.1448,3.1448,1655200.0
2005-11-14 14:00:00,4.97,4.97,4.96,4.96,793600.0,3.1511,3.1511,3.1448,3.1448,793600.0
2005-11-14 15:00:00,4.96,4.97,4.94,4.95,2839200.0,3.1448,3.1511,3.1321,3.1385,2839200.0
2005-11-15 09:30:00,4.98,5.0,4.87,4.89,1310400.0,3.1575,3.1702,3.0877,3.1004,1310400.0
2005-11-15 10:00:00,4.89,4.92,4.88,4.92,991200.0,3.1004,3.1194,3.0941,3.1194,991200.0
2005-11-15 11:00:00,4.92,4.93,4.89,4.93,973600.0,3.1194,3.1258,3.1004,3.1258,973600.0
2005-11-15 12:00:00,4.93,4.94,4.91,4.93,904000.0,3.1258,3.1321,3.1131,3.1258,904000.0
2005-11-15 13:00:00,4.93,4.94,4.88,4.88,596000.0,3.1258,3.1321,3.0941,3.0941,596000.0
2005-11-15 14:00:00,4.88,4.89,4.86,4.86,1185600.0,3.0941,3.1004,3.0814,3.0814,1185600.0
2005-11-15 15:00:00,4.86,4.89,4.85,4.89,2975200.0,3.0814,3.1004,3.0751,3.1004,2975200.0
2005-11-16 09:30:00,4.88,4.93,4.86,4.91,425600.0,3.0941,3.1258,3.0814,3.1131,425600.0
2005-11-16 10:00:00,4.91,4.93,4.89,4.93,824800.0,3.1131,3.1258,3.1004,3.1258,824800.0
2005-11-16 11:00:00,4.93,4.96,4.92,4.95,751200.0,3.1258,3.1448,3.1194,3.1385,751200.0
2005-11-16 12:00:00,4.95,4.97,4.94,4.94,503200.0,3.1385,3.1511,3.1321,3.1321,503200.0
2005-11-16 13:00:00,4.94,4.95,4.92,4.92,381600.0,3.1321,3.1385,3.1194,3.1194,381600.0
2005-11-16 14:00:00,4.92,4.94,4.92,4.94,573600.0,3.1194,3.1321,3.1194,3.1321,573600.0
2005-11-16 15:00:00,4.94,4.94,4.91,4.92,1681600.0,3.1321,3.1321,3.1131,3.1194,1681600.0
2005-11-17 09:30:00,4.96,4.96,4.91,4.94,520800.0,3.1448,3.1448,3.1131,3.1321,520800.0
2005-11-17 10:00:00,4.94,4.99,4.92,4.97,2472000.0,3.1321,3.1638,3.1194,3.1511,2472000.0
2005-11-17 11:00:00,4.97,4.97,4.96,4.96,1291200.0,3.1511,3.1511,3.1448,3.1448,1291200.0
2005-11-17 12:00:00,4.96,5.01,4.95,5.0,2576000.0,3.1448,3.1765,3.1385,3.1702,2576000.0
2005-11-17 13:00:00,5.0,5.03,5.0,5.01,3026400.0,3.1702,3.1892,3.1702,3.1765,3026400.0
2005-11-17 14:00:00,5.01,5.01,4.99,5.0,1175200.0,3.1765,3.1765,3.1638,3.1702,1175200.0
2005-11-17 15:00:00,5.0,5.08,5.0,5.08,9068800.0,3.1702,3.2209,3.1702,3.2209,9068800.0
2005-11-18 09:30:00,5.13,5.2,5.08,5.13,3889600.0,3.2526,3.297,3.2209,3.2526,3889600.0
2005-11-18 10:00:00,5.13,5.19,5.13,5.18,1797600.0,3.2526,3.2906,3.2526,3.2843,1797600.0
2005-11-18 11:00:00,5.19,5.2,5.17,5.17,2772800.0,3.2906,3.297,3.2779,3.2779,2772800.0
2005-11-18 12:00:00,5.17,5.17,5.14,5.14,1039200.0,3.2779,3.2779,3.2589,3.2589,1039200.0
2005-11-18 13:00:00,5.14,5.16,5.14,5.15,1148000.0,3.2589,3.2716,3.2589,3.2653,1148000.0
2005-11-18 14:00:00,5.15,5.18,5.14,5.15,1104000.0,3.2653,3.2843,3.2589,3.2653,1104000.0
2005-11-18 15:00:00,5.15,5.16,5.12,5.15,2267200.0,3.2653,3.2716,3.2462,3.2653,2267200.0
2005-11-21 09:30:00,5.16,5.24,5.12,5.13,1100800.0,3.2716,3.3223,3.2462,3.2526,1100800.0
2005-11-21 10:00:00,5.12,5.16,5.07,5.12,2115200.0,3.2462,3.2716,3.2145,3.2462,2115200.0
2005-11-21 11:00:00,5.12,5.13,5.1,5.11,665600.0,3.2462,3.2526,3.2336,3.2399,665600.0
2005-11-21 12:00:00,5.11,5.13,5.11,5.11,598400.0,3.2399,3.2526,3.2399,3.2399,598400.0
2005-11-21 13:00:00,5.11,5.13,5.11,5.13,547200.0,3.2399,3.2526,3.2399,3.2526,547200.0
2005-11-21 14:00:00,5.13,5.15,5.12,5.13,803200.0,3.2526,3.2653,3.2462,3.2526,803200.0
2005-11-21 15:00:00,5.13,5.17,5.13,5.16,1310400.0,3.2526,3.2779,3.2526,3.2716,1310400.0
2005-11-22 09:30:00,5.15,5.17,5.11,5.11,513600.0,3.2653,3.2779,3.2399,3.2399,513600.0
2005-11-22 10:00:00,5.11,5.14,5.11,5.12,1097600.0,3.2399,3.2589,3.2399,3.2462,1097600.0
2005-11-22 11:00:00,5.11,5.15,5.11,5.12,1315200.0,3.2399,3.2653,3.2399,3.2462,1315200.0
2005-11-22 12:00:00,5.12,5.13,5.12,5.13,825600.0,3.2462,3.2526,3.2462,3.2526,825600.0
2005-11-22 13:00:00,5.13,5.15,5.13,5.14,656000.0,3.2526,3.2653,3.2526,3.2589,656000.0
2005-11-22 14:00:00,5.14,5.19,5.14,5.19,1564800.0,3.2589,3.2906,3.2589,3.2906,1564800.0
2005-11-22 15:00:00,5.19,5.22,5.19,5.21,3448000.0,3.2906,3.3097,3.2906,3.3033,3448000.0
2005-11-23 09:30:00,5.2,5.24,5.2,5.2,487200.0,3.297,3.3223,3.297,3.297,487200.0
2005-11-23 10:00:00,5.21,5.22,5.2,5.21,1182400.0,3.3033,3.3097,3.297,3.3033,1182400.0
2005-11-23 11:00:00,5.21,5.21,5.2,5.2,1072000.0,3.3033,3.3033,3.297,3.297,1072000.0
2005-11-23 12:00:00,5.2,5.21,5.14,5.14,1243200.0,3.297,3.3033,3.2589,3.2589,1243200.0
2005-11-23 13:00:00,5.14,5.18,5.14,5.18,1261600.0,3.2589,3.2843,3.2589,3.2843,1261600.0
2005-11-23 14:00:00,5.18,5.18,5.16,5.16,1223200.0,3.2843,3.2843,3.2716,3.2716,1223200.0
2005-11-23 15:00:00,5.16,5.16,5.09,5.1,3096800.0,3.2716,3.2716,3.2272,3.2336,3096800.0
2005-11-25 09:30:00,5.08,5.1,5.04,5.1,381600.0,3.2209,3.2336,3.1955,3.2336,381600.0
2005-11-25 10:00:00,5.1,5.12,5.08,5.11,368800.0,3.2336,3.2462,3.2209,3.2399,368800.0
2005-11-25 11:00:00,5.11,5.13,5.11,5.11,308800.0,3.2399,3.2526,3.2399,3.2399,308800.0
2005-11-25 12:00:00,5.11,5.14,5.1,5.14,510400.0,3.2399,3.2589,3.2336,3.2589,510400.0
2005-11-25 13:00:00,5.14,5.14,5.14,5.14,96000.0,3.2589,3.2589,3.2589,3.2589,96000.0
2005-11-25 14:00:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-25 15:00:00,5.14,5.14,5.14,5.14,0.0,3.2589,3.2589,3.2589,3.2589,0.0
2005-11-28 09:30:00,5.18,5.25,5.16,5.2,798400.0,3.2843,3.3287,3.2716,3.297,798400.0
2005-11-28 10:00:00,5.19,5.2,5.11,5.11,1179200.0,3.2906,3.297,3.2399,3.2399,1179200.0
2005-11-28 11:00:00,5.11,5.13,5.11,5.13,660800.0,3.2399,3.2526,3.2399,3.2526,660800.0
2005-11-28 12:00:00,5.13,5.13,5.04,5.04,989600.0,3.2526,3.2526,3.1955,3.1955,989600.0
2005-11-28 13:00:00,5.05,5.05,5.03,5.03,1271200.0,3.2019,3.2019,3.1892,3.1892,1271200.0
2005-11-28 14:00:00,5.03,5.04,5.01,5.02,1315200.0,3.1892,3.1955,3.1765,3.1828,1315200.0
2005-11-28 15:00:00,5.03,5.03,4.99,5.0,2400000.0,3.1892,3.1892,3.1638,3.1702,2400000.0
2005-11-29 09:30:00,5.03,5.04,4.98,5.01,696800.0,3.1892,3.1955,3.1575,3.1765,696800.0
2005-11-29 10:00:00,5.01,5.08,5.0,5.06,2885600.0,3.1765,3.2209,3.1702,3.2082,2885600.0
2005-11-29 11:00:00,5.06,5.09,5.04,5.06,1267200.0,3.2082,3.2272,3.1955,3.2082,1267200.0
2005-11-29 12:00:00,5.06,5.06,4.99,5.01,2308000.0,3.2082,3.2082,3.1638,3.1765,2308000.0
2005-11-29 13:00:00,5.01,5.02,4.98,4.99,701600.0,3.1765,3.1828,3.1575,3.1638,701600.0
2005-11-29 14:00:00,4.99,5.0,4.98,5.0,1068800.0,3.1638,3.1702,3.1575,3.1702,1068800.0
2005-11-29 15:00:00,5.0,5.0,4.98,4.99,1872800.0,3.1702,3.1702,3.1575,3.1638,1872800.0
2005-11-30 09:30:00,5.0,5.01,4.99,5.0,776800.0,3.1702,3.1765,3.1638,3.1702,776800.0
2005-11-30 10:00:00,5.0,5.01,4.99,5.0,904000.0,3.1702,3.1765,3.1638,3.1702,904000.0
2005-11-30 11:00:00,5.0,5.0,4.95,4.98,1016000.0,3.1702,3.1702,3.1385,3.1575,1016000.0
2005-11-30 12:00:00,4.98,4.99,4.94,4.95,506400.0,3.1575,3.1638,3.1321,3.1385,506400.0
2005-11-30 13:00:00,4.96,4.98,4.95,4.96,624800.0,3.1448,3.1575,3.1385,3.1448,624800.0
2005-11-30 14:00:00,4.97,4.98,4.96,4.98,2223200.0,3.1511,3.1575,3.1448,3.1575,2223200.0
2005-11-30 15:00:00,4.98,4.98,4.96,4.96,2223200.0,3.1575,3.1575,3.1448,3.1448,2223200.0
2005-12-01 09:30:00,4.97,5.01,4.96,4.97,745600.0,3.1511,3.1765,3.1448,3.1511,745600.0
2005-12-01 10:00:00,4.97,5.01,4.96,5.01,1620800.0,3.1511,3.1765,3.1448,3.1765,1620800.0
2005-12-01 11:00:00,5.01,5.01,4.98,4.99,572800.0,3.1765,3.1765,3.1575,3.1638,572800.0
2005-12-01 12:00:00,4.98,5.03,4.98,5.03,558400.0,3.1575,3.1892,3.1575,3.1892,558400.0
2005-12-01 13:00:00,5.03,5.05,5.03,5.05,954400.0,3.1892,3.2019,3.1892,3.2019,954400.0
2005-12-01 14:00:00,5.05,5.06,5.02,5.03,1220000.0,3.2019,3.2082,3.1828,3.1892,1220000.0
2005-12-01 15:00:00,5.03,5.05,4.98,5.0,2412800.0,3.1892,3.2019,3.1575,3.1702,2412800.0
2005-12-02 09:30:00,4.99,5.04,4.94,5.03,600000.0,3.1638,3.1955,3.1321,3.1892,600000.0
2005-12-02 10:00:00,5.04,5.1,5.04,5.07,1588800.0,3.1955,3.2336,3.1955,3.2145,1588800.0
2005-12-02 11:00:00,5.07,5.09,5.02,5.09,1108000.0,3.2145,3.2272,3.1828,3.2272,1108000.0
2005-12-02 12:00:00,5.08,5.09,5.04,5.05,833600.0,3.2209,3.2272,3.1955,3.2019,833600.0
2005-12-02 13:00:00,5.05,5.06,5.04,5.05,1271200.0,3.2019,3.2082,3.1955,3.2019,1271200.0
2005-12-02 14:00:00,5.05,5.06,5.02,5.05,881600.0,3.2019,3.2082,3.1828,3.2019,881600.0
2005-12-02 15:00:00,5.05,5.06,5.04,5.05,2200800.0,3.2019,3.2082,3.1955,3.2019,2200800.0
2005-12-05 09:30:00,5.04,5.08,4.91,4.92,1359200.0,3.1955,3.2209,3.1131,3.1194,1359200.0
2005-12-05 10:00:00,4.92,4.95,4.91,4.95,1776000.0,3.1194,3.1385,3.1131,3.1385,1776000.0
2005-12-05 11:00:00,4.95,4.98,4.93,4.96,1135200.0,3.1385,3.1575,3.1258,3.1448,1135200.0
2005-12-05 12:00:00,4.96,4.99,4.96,4.98,452800.0,3.1448,3.1638,3.1448,3.1575,452800.0
2005-12-05 13:00:00,4.98,4.99,4.98,4.99,702400.0,3.1575,3.1638,3.1575,3.1638,702400.0
2005-12-05 14:00:00,4.99,5.02,4.98,5.01,786400.0,3.1638,3.1828,3.1575,3.1765,786400.0
2005-12-05 15:00:00,5.01,5.03,5.0,5.02,2044800.0,3.1765,3.1892,3.1702,3.1828,2044800.0
2005-12-06 09:30:00,5.03,5.04,5.0,5.0,516800.0,3.1892,3.1955,3.1702,3.1702,516800.0
2005-12-06 10:00:00,5.0,5.0,4.94,4.97,1111200.0,3.1702,3.1702,3.1321,3.1511,1111200.0
2005-12-06 11:00:00,4.97,4.98,4.95,4.95,1145600.0,3.1511,3.1575,3.1385,3.1385,1145600.0
2005-12-06 12:00:00,4.95,5.0,4.95,5.0,669600.0,3.1385,3.1702,3.1385,3.1702,669600.0
2005-12-06 13:00:00,5.0,5.03,5.0,5.02,504000.0,3.1702,3.1892,3.1702,3.1828,504000.0
2005-12-06 14:00:00,5.01,5.02,4.96,4.98,672800.0,3.1765,3.1828,3.1448,3.1575,672800.0
2005-12-06 15:00:00,4.99,4.99,4.92,4.92,1653600.0,3.1638,3.1638,3.1194,3.1194,1653600.0
2005-12-07 09:30:00,4.92,4.92,4.88,4.91,463200.0,3.1194,3.1194,3.0941,3.1131,463200.0
2005-12-07 10:00:00,4.91,4.98,4.9,4.95,694400.0,3.1131,3.1575,3.1068,3.1385,694400.0
2005-12-07 11:00:00,4.94,5.02,4.94,5.0,936000.0,3.1321,3.1828,3.1321,3.1702,936000.0
2005-12-07 12:00:00,4.99,4.99,4.97,4.98,361600.0,3.1638,3.1638,3.1511,3.1575,361600.0
2005-12-07 13:00:00,4.98,4.98,4.94,4.95,508800.0,3.1575,3.1575,3.1321,3.1385,508800.0
2005-12-07 14:00:00,4.95,4.97,4.94,4.95,659200.0,3.1385,3.1511,3.1321,3.1385,659200.0
2005-12-07 15:00:00,4.95,4.96,4.94,4.96,1093600.0,3.1385,3.1448,3.1321,3.1448,1093600.0
2005-12-08 09:30:00,5.0,5.02,4.96,4.97,480800.0,3.1702,3.1828,3.1448,3.1511,480800.0
2005-12-08 10:00:00,4.97,4.97,4.93,4.97,584000.0,3.1511,3.1511,3.1258,3.1511,584000.0
2005-12-08 11:00:00,4.97,5.01,4.95,5.01,511200.0,3.1511,3.1765,3.1385,3.1765,511200.0
2005-12-08 12:00:00,5.01,5.02,4.99,5.01,331200.0,3.1765,3.1828,3.1638,3.1765,331200.0
2005-12-08 13:00:00,5.01,5.01,4.96,4.97,352800.0,3.1765,3.1765,3.1448,3.1511,352800.0
2005-12-08 14:00:00,4.97,4.97,4.91,4.91,748000.0,3.1511,3.1511,3.1131,3.1131,748000.0
2005-12-08 15:00:00,4.91,4.95,4.91,4.94,907200.0,3.1131,3.1385,3.1131,3.1321,907200.0
2005-12-09 09:30:00,4.95,4.96,4.93,4.93,275200.0,3.1385,3.1448,3.1258,3.1258,275200.0
2005-12-09 10:00:00,4.93,4.94,4.89,4.9,407200.0,3.1258,3.1321,3.1004,3.1068,407200.0
2005-12-09 11:00:00,4.91,4.91,4.89,4.89,709600.0,3.1131,3.1131,3.1004,3.1004,709600.0
2005-12-09 12:00:00,4.89,4.91,4.88,4.89,789600.0,3.1004,3.1131,3.0941,3.1004,789600.0
2005-12-09 13:00:00,4.89,4.91,4.89,4.89,428800.0,3.1004,3.1131,3.1004,3.1004,428800.0
2005-12-09 14:00:00,4.9,4.94,4.9,4.94,1673600.0,3.1068,3.1321,3.1068,3.1321,1673600.0
2005-12-09 15:00:00,4.94,4.98,4.93,4.97,1804000.0,3.1321,3.1575,3.1258,3.1511,1804000.0
2005-12-12 09:30:00,4.99,5.0,4.97,4.99,495200.0,3.1638,3.1702,3.1511,3.1638,495200.0
2005-12-12 10:00:00,4.99,4.99,4.97,4.98,804000.0,3.1638,3.1638,3.1511,3.1575,804000.0
2005-12-12 11:00:00,4.98,5.0,4.98,4.98,556000.0,3.1575,3.1702,3.1575,3.1575,556000.0
2005-12-12 12:00:00,4.98,4.98,4.96,4.98,598400.0,3.1575,3.1575,3.1448,3.1575,598400.0
2005-12-12 13:00:00,4.98,4.99,4.97,4.98,732800.0,3.1575,3.1638,3.1511,3.1575,732800.0
2005-12-12 14:00:00,4.98,5.0,4.97,4.99,689600.0,3.1575,3.1702,3.1511,3.1638,689600.0
2005-12-12 15:00:00,4.99,5.01,4.98,4.99,1258400.0,3.1638,3.1765,3.1575,3.1638,1258400.0
2005-12-13 09:30:00,4.99,5.0,4.98,4.99,481600.0,3.1638,3.1702,3.1575,3.1638,481600.0
2005-12-13 10:00:00,4.99,5.0,4.99,5.0,609600.0,3.1638,3.1702,3.1638,3.1702,609600.0
2005-12-13 11:00:00,5.0,5.0,5.0,5.0,578400.0,3.1702,3.1702,3.1702,3.1702,578400.0
2005-12-13 12:00:00,5.0,5.01,5.0,5.01,567200.0,3.1702,3.1765,3.1702,3.1765,567200.0
2005-12-13 13:00:00,5.01,5.04,5.01,5.04,640000.0,3.1765,3.1955,3.1765,3.1955,640000.0
2005-12-13 14:00:00,5.04,5.09,5.04,5.08,1659200.0,3.1955,3.2272,3.1955,3.2209,1659200.0
2005-12-13 15:00:00,5.08,5.08,5.04,5.05,1682400.0,3.2209,3.2209,3.1955,3.2019,1682400.0
2005-12-14 09:30:00,5.05,5.09,5.05,5.09,586400.0,3.2019,3.2272,3.2019,3.2272,586400.0
2005-12-14 10:00:00,5.09,5.09,5.04,5.05,996800.0,3.2272,3.2272,3.1955,3.2019,996800.0
2005-12-14 11:00:00,5.05,5.05,5.02,5.04,754400.0,3.2019,3.2019,3.1828,3.1955,754400.0
2005-12-14 12:00:00,5.04,5.05,5.02,5.03,525600.0,3.1955,3.2019,3.1828,3.1892,525600.0
2005-12-14 13:00:00,5.03,5.04,5.03,5.04,732000.0,3.1892,3.1955,3.1892,3.1955,732000.0
2005-12-14 14:00:00,5.03,5.04,5.02,5.04,1058400.0,3.1892,3.1955,3.1828,3.1955,1058400.0
2005-12-14 15:00:00,5.03,5.03,5.02,5.03,1210400.0,3.1892,3.1892,3.1828,3.1892,1210400.0
2005-12-15 09:30:00,5.04,5.06,4.99,4.99,540000.0,3.1955,3.2082,3.1638,3.1638,540000.0
2005-12-15 10:00:00,4.99,5.0,4.92,4.96,1576000.0,3.1638,3.1702,3.1194,3.1448,1576000.0
2005-12-15 11:00:00,4.96,5.05,4.95,5.04,1252000.0,3.1448,3.2019,3.1385,3.1955,1252000.0
2005-12-15 12:00:00,5.04,5.11,5.04,5.09,1314400.0,3.1955,3.2399,3.1955,3.2272,1314400.0
2005-12-15 13:00:00,5.09,5.12,5.07,5.11,821600.0,3.2272,3.2462,3.2145,3.2399,821600.0
2005-12-15 14:00:00,5.11,5.14,5.07,5.08,1687200.0,3.2399,3.2589,3.2145,3.2209,1687200.0
2005-12-15 15:00:00,5.08,5.08,5.04,5.06,2405600.0,3.2209,3.2209,3.1955,3.2082,2405600.0
2005-12-16 09:30:00,5.05,5.09,5.01,5.04,8650400.0,3.2019,3.2272,3.1765,3.1955,8650400.0
2005-12-16 10:00:00,5.04,5.04,5.0,5.01,666400.0,3.1955,3.1955,3.1702,3.1765,666400.0
2005-12-16 11:00:00,5.01,5.06,5.01,5.04,904800.0,3.1765,3.2082,3.1765,3.1955,904800.0
2005-12-16 12:00:00,5.04,5.07,5.04,5.06,528000.0,3.1955,3.2145,3.1955,3.2082,528000.0
2005-12-16 13:00:00,5.06,5.07,5.05,5.05,532000.0,3.2082,3.2145,3.2019,3.2019,532000.0
2005-12-16 14:00:00,5.05,5.05,5.02,5.02,872000.0,3.2019,3.2019,3.1828,3.1828,872000.0
2005-12-16 15:00:00,5.02,5.04,5.01,5.01,1556000.0,3.1828,3.1955,3.1765,3.1765,1556000.0
2005-12-19 09:30:00,5.03,5.11,5.02,5.03,761600.0,3.1892,3.2399,3.1828,3.1892,761600.0
2005-12-19 10:00:00,5.03,5.05,4.99,5.0,596000.0,3.1892,3.2019,3.1638,3.1702,596000.0
2005-12-19 11:00:00,4.99,5.0,4.96,4.97,479200.0,3.1638,3.1702,3.1448,3.1511,479200.0
2005-12-19 12:00:00,4.97,4.98,4.96,4.98,395200.0,3.1511,3.1575,3.1448,3.1575,395200.0
2005-12-19 13:00:00,4.98,4.98,4.89,4.89,897600.0,3.1575,3.1575,3.1004,3.1004,897600.0
2005-12-19 14:00:00,4.89,4.9,4.87,4.88,836800.0,3.1004,3.1068,3.0877,3.0941,836800.0
2005-12-19 15:00:00,4.88,4.89,4.86,4.86,1489600.0,3.0941,3.1004,3.0814,3.0814,1489600.0
2005-12-20 09:30:00,4.87,4.88,4.81,4.84,522400.0,3.0877,3.0941,3.0497,3.0687,522400.0
2005-12-20 10:00:00,4.84,4.85,4.8,4.83,983200.0,3.0687,3.0751,3.0434,3.0624,983200.0
2005-12-20 11:00:00,4.83,4.84,4.82,4.83,639200.0,3.0624,3.0687,3.056,3.0624,639200.0
2005-12-20 12:00:00,4.83,4.89,4.83,4.89,1467200.0,3.0624,3.1004,3.0624,3.1004,1467200.0
2005-12-20 13:00:00,4.89,4.93,4.89,4.89,552800.0,3.1004,3.1258,3.1004,3.1004,552800.0
2005-12-20 14:00:00,4.89,4.89,4.86,4.87,527200.0,3.1004,3.1004,3.0814,3.0877,527200.0
2005-12-20 15:00:00,4.87,4.88,4.85,4.87,1198400.0,3.0877,3.0941,3.0751,3.0877,1198400.0
2005-12-21 09:30:00,4.87,4.93,4.85,4.92,483200.0,3.0877,3.1258,3.0751,3.1194,483200.0
2005-12-21 10:00:00,4.92,4.97,4.92,4.93,1024800.0,3.1194,3.1511,3.1194,3.1258,1024800.0
2005-12-21 11:00:00,4.93,4.95,4.93,4.93,500800.0,3.1258,3.1385,3.1258,3.1258,500800.0
2005-12-21 12:00:00,4.93,4.95,4.92,4.93,443200.0,3.1258,3.1385,3.1194,3.1258,443200.0
2005-12-21 13:00:00,4.93,4.94,4.9,4.91,309600.0,3.1258,3.1321,3.1068,3.1131,309600.0
2005-12-21 14:00:00,4.91,4.94,4.91,4.91,400000.0,3.1131,3.1321,3.1131,3.1131,400000.0
2005-12-21 15:00:00,4.91,4.91,4.88,4.91,700800.0,3.1131,3.1131,3.0941,3.1131,700800.0
2005-12-22 09:30:00,4.96,4.96,4.87,4.89,586400.0,3.1448,3.1448,3.0877,3.1004,586400.0
2005-12-22 10:00:00,4.88,4.9,4.86,4.88,528800.0,3.0941,3.1068,3.0814,3.0941,528800.0
2005-12-22 11:00:00,4.88,4.91,4.87,4.91,376000.0,3.0941,3.1131,3.0877,3.1131,376000.0
2005-12-22 12:00:00,4.91,4.91,4.87,4.88,216800.0,3.1131,3.1131,3.0877,3.0941,216800.0
2005-12-22 13:00:00,4.88,4.9,4.87,4.9,264000.0,3.0941,3.1068,3.0877,3.1068,264000.0
2005-12-22 14:00:00,4.9,4.91,4.89,4.91,311200.0,3.1068,3.1131,3.1004,3.1131,311200.0
2005-12-22 15:00:00,4.92,4.95,4.91,4.94,1114400.0,3.1194,3.1385,3.1131,3.1321,1114400.0
2005-12-23 09:30:00,4.96,4.99,4.93,4.94,273600.0,3.1448,3.1638,3.1258,3.1321,273600.0
2005-12-23 10:00:00,4.94,4.96,4.93,4.94,467200.0,3.1321,3.1448,3.1258,3.1321,467200.0
2005-12-23 11:00:00,4.94,4.95,4.94,4.95,173600.0,3.1321,3.1385,3.1321,3.1385,173600.0
2005-12-23 12:00:00,4.95,4.95,4.94,4.95,237600.0,3.1385,3.1385,3.1321,3.1385,237600.0
2005-12-23 13:00:00,4.95,4.95,4.94,4.94,247200.0,3.1385,3.1385,3.1321,3.1321,247200.0
2005-12-23 14:00:00,4.94,4.94,4.93,4.94,452800.0,3.1321,3.1321,3.1258,3.1321,452800.0
2005-12-23 15:00:00,4.94,4.98,4.94,4.96,1966400.0,3.1321,3.1575,3.1321,3.1448,1966400.0
2005-12-27 09:30:00,5.0,5.02,4.97,5.0,344000.0,3.1702,3.1828,3.1511,3.1702,344000.0
2005-12-27 10:00:00,5.0,5.01,4.95,4.96,444000.0,3.1702,3.1765,3.1385,3.1448,444000.0
2005-12-27 11:00:00,4.96,4.96,4.9,4.91,508000.0,3.1448,3.1448,3.1068,3.1131,508000.0
2005-12-27 12:00:00,4.9,4.94,4.9,4.93,404800.0,3.1068,3.1321,3.1068,3.1258,404800.0
2005-12-27 13:00:00,4.93,4.93,4.88,4.89,363200.0,3.1258,3.1258,3.0941,3.1004,363200.0
2005-12-27 14:00:00,4.89,4.93,4.89,4.91,531200.0,3.1004,3.1258,3.1004,3.1131,531200.0
2005-12-27 15:00:00,4.91,4.91,4.89,4.9,540000.0,3.1131,3.1131,3.1004,3.1068,540000.0
2005-12-28 09:30:00,4.9,4.96,4.9,4.9,216000.0,3.1068,3.1448,3.1068,3.1068,216000.0
2005-12-28 10:00:00,4.9,4.92,4.87,4.88,365600.0,3.1068,3.1194,3.0877,3.0941,365600.0
2005-12-28 11:00:00,4.88,4.91,4.88,4.9,237600.0,3.0941,3.1131,3.0941,3.1068,237600.0
2005-12-28 12:00:00,4.9,4.9,4.89,4.89,195200.0,3.1068,3.1068,3.1004,3.1004,195200.0
2005-12-28 13:00:00,4.89,4.9,4.89,4.9,445600.0,3.1004,3.1068,3.1004,3.1068,445600.0
2005-12-28 14:00:00,4.9,4.93,4.89,4.91,583200.0,3.1068,3.1258,3.1004,3.1131,583200.0
2005-12-28 15:00:00,4.91,4.94,4.9,4.92,542400.0,3.1131,3.1321,3.1068,3.1194,542400.0
2005-12-29 09:30:00,4.94,4.95,4.9,4.91,233600.0,3.1321,3.1385,3.1068,3.1131,233600.0
2005-12-29 10:00:00,4.92,4.93,4.9,4.92,316000.0,3.1194,3.1258,3.1068,3.1194,316000.0
2005-12-29 11:00:00,4.92,4.93,4.91,4.91,177600.0,3.1194,3.1258,3.1131,3.1131,177600.0
2005-12-29 12:00:00,4.91,4.93,4.9,4.92,144800.0,3.1131,3.1258,3.1068,3.1194,144800.0
2005-12-29 13:00:00,4.92,4.94,4.92,4.94,660800.0,3.1194,3.1321,3.1194,3.1321,660800.0
2005-12-29 14:00:00,4.94,4.94,4.93,4.94,396000.0,3.1321,3.1321,3.1258,3.1321,396000.0
2005-12-29 15:00:00,4.94,4.95,4.91,4.93,996800.0,3.1321,3.1385,3.1131,3.1258,996800.0
2005-12-30 09:30:00,4.89,4.93,4.88,4.92,231200.0,3.1004,3.1258,3.0941,3.1194,231200.0
2005-12-30 10:00:00,4.92,4.93,4.89,4.92,239200.0,3.1194,3.1258,3.1004,3.1194,239200.0
2005-12-30 11:00:00,4.91,4.94,4.91,4.92,354400.0,3.1131,3.1321,3.1131,3.1194,354400.0
2005-12-30 12:00:00,4.91,4.94,4.89,4.91,271200.0,3.1131,3.1321,3.1004,3.1131,271200.0
2005-12-30 13:00:00,4.92,4.94,4.91,4.93,190400.0,3.1194,3.1321,3.1131,3.1258,190400.0
2005-12-30 14:00:00,4.93,4.93,4.91,4.93,275200.0,3.1258,3.1258,3.1131,3.1258,275200.0
2005-12-30 15:00:00,4.93,4.93,4.89,4.89,992800.0,3.1258,3.1258,3.1004,3.1004,992800.0
2006-01-03 09:30:00,4.9,4.94,4.84,4.85,712000.0,3.1068,3.1321,3.0687,3.0751,712000.0
2006-01-03 10:00:00,4.85,4.85,4.71,4.81,2016800.0,3.0751,3.0751,2.9863,3.0497,2016800.0
2006-01-03 11:00:00,4.81,4.89,4.78,4.88,1092800.0,3.0497,3.1004,3.0307,3.0941,1092800.0
2006-01-03 12:00:00,4.88,4.88,4.86,4.87,669600.0,3.0941,3.0941,3.0814,3.0877,669600.0
2006-01-03 13:00:00,4.87,4.87,4.81,4.81,443200.0,3.0877,3.0877,3.0497,3.0497,443200.0
2006-01-03 14:00:00,4.81,4.88,4.81,4.87,1259200.0,3.0497,3.0941,3.0497,3.0877,1259200.0
2006-01-03 15:00:00,4.87,4.93,4.87,4.9,2640800.0,3.0877,3.1258,3.0877,3.1068,2640800.0
2006-01-04 09:30:00,4.92,4.92,4.83,4.84,947200.0,3.1194,3.1194,3.0624,3.0687,947200.0
2006-01-04 10:00:00,4.85,4.85,4.8,4.81,2061600.0,3.0751,3.0751,3.0434,3.0497,2061600.0
2006-01-04 11:00:00,4.81,4.81,4.78,4.8,840800.0,3.0497,3.0497,3.0307,3.0434,840800.0
2006-01-04 12:00:00,4.81,4.85,4.81,4.85,764000.0,3.0497,3.0751,3.0497,3.0751,764000.0
2006-01-04 13:00:00,4.85,4.86,4.84,4.85,399200.0,3.0751,3.0814,3.0687,3.0751,399200.0
2006-01-04 14:00:00,4.85,4.87,4.84,4.85,517600.0,3.0751,3.0877,3.0687,3.0751,517600.0
2006-01-04 15:00:00,4.85,4.86,4.83,4.85,2272800.0,3.0751,3.0814,3.0624,3.0751,2272800.0
2006-01-05 09:30:00,4.85,4.87,4.83,4.83,694400.0,3.0751,3.0877,3.0624,3.0624,694400.0
2006-01-05 10:00:00,4.83,4.87,4.8,4.84,860800.0,3.0624,3.0877,3.0434,3.0687,860800.0
2006-01-05 11:00:00,4.84,4.84,4.81,4.84,646400.0,3.0687,3.0687,3.0497,3.0687,646400.0
2006-01-05 12:00:00,4.84,4.84,4.82,4.83,388800.0,3.0687,3.0687,3.056,3.0624,388800.0
2006-01-05 13:00:00,4.83,4.84,4.82,4.83,312000.0,3.0624,3.0687,3.056,3.0624,312000.0
2006-01-05 14:00:00,4.83,4.83,4.82,4.83,508800.0,3.0624,3.0624,3.056,3.0624,508800.0
2006-01-05 15:00:00,4.83,4.85,4.83,4.85,1888000.0,3.0624,3.0751,3.0624,3.0751,1888000.0
2006-01-06 09:30:00,4.89,4.95,4.85,4.88,1082400.0,3.1004,3.1385,3.0751,3.0941,1082400.0
2006-01-06 10:00:00,4.88,4.95,4.88,4.94,1671200.0,3.0941,3.1385,3.0941,3.1321,1671200.0
2006-01-06 11:00:00,4.94,4.96,4.93,4.95,789600.0,3.1321,3.1448,3.1258,3.1385,789600.0
2006-01-06 12:00:00,4.95,4.98,4.95,4.97,1112800.0,3.1385,3.1575,3.1385,3.1511,1112800.0
2006-01-06 13:00:00,4.97,5.0,4.96,4.98,668000.0,3.1511,3.1702,3.1448,3.1575,668000.0
2006-01-06 14:00:00,4.98,5.02,4.95,5.0,881600.0,3.1575,3.1828,3.1385,3.1702,881600.0
2006-01-06 15:00:00,5.0,5.05,5.0,5.05,1933600.0,3.1702,3.2019,3.1702,3.2019,1933600.0
2006-01-09 09:30:00,5.01,5.09,4.99,5.04,1191200.0,3.1765,3.2272,3.1638,3.1955,1191200.0
2006-01-09 10:00:00,5.04,5.06,5.03,5.03,1232800.0,3.1955,3.2082,3.1892,3.1892,1232800.0
2006-01-09 11:00:00,5.03,5.07,5.03,5.07,516800.0,3.1892,3.2145,3.1892,3.2145,516800.0
2006-01-09 12:00:00,5.07,5.07,5.03,5.04,589600.0,3.2145,3.2145,3.1892,3.1955,589600.0
2006-01-09 13:00:00,5.04,5.1,5.04,5.07,484000.0,3.1955,3.2336,3.1955,3.2145,484000.0
2006-01-09 14:00:00,5.07,5.07,5.03,5.05,578400.0,3.2145,3.2145,3.1892,3.2019,578400.0
2006-01-09 15:00:00,5.05,5.07,5.04,5.05,963200.0,3.2019,3.2145,3.1955,3.2019,963200.0
2006-01-10 09:30:00,5.06,5.06,5.02,5.03,373600.0,3.2082,3.2082,3.1828,3.1892,373600.0
2006-01-10 10:00:00,5.03,5.05,5.02,5.03,461600.0,3.1892,3.2019,3.1828,3.1892,461600.0
2006-01-10 11:00:00,5.02,5.04,5.02,5.03,341600.0,3.1828,3.1955,3.1828,3.1892,341600.0
2006-01-10 12:00:00,5.03,5.04,5.02,5.02,285600.0,3.1892,3.1955,3.1828,3.1828,285600.0
2006-01-10 13:00:00,5.02,5.05,5.02,5.05,416800.0,3.1828,3.2019,3.1828,3.2019,416800.0
2006-01-10 14:00:00,5.05,5.07,5.04,5.05,519200.0,3.2019,3.2145,3.1955,3.2019,519200.0
2006-01-10 15:00:00,5.06,5.07,5.05,5.07,831200.0,3.2082,3.2145,3.2019,3.2145,831200.0
2006-01-11 09:30:00,5.08,5.1,5.04,5.05,187200.0,3.2209,3.2336,3.1955,3.2019,187200.0
2006-01-11 10:00:00,5.05,5.08,5.03,5.08,496800.0,3.2019,3.2209,3.1892,3.2209,496800.0
2006-01-11 11:00:00,5.07,5.12,5.06,5.1,593600.0,3.2145,3.2462,3.2082,3.2336,593600.0
2006-01-11 12:00:00,5.1,5.13,5.1,5.11,538400.0,3.2336,3.2526,3.2336,3.2399,538400.0
2006-01-11 13:00:00,5.11,5.11,5.08,5.1,416800.0,3.2399,3.2399,3.2209,3.2336,416800.0
2006-01-11 14:00:00,5.1,5.11,5.09,5.1,412000.0,3.2336,3.2399,3.2272,3.2336,412000.0
2006-01-11 15:00:00,5.1,5.13,5.1,5.11,571200.0,3.2336,3.2526,3.2336,3.2399,571200.0
2006-01-12 09:30:00,5.1,5.12,5.08,5.09,388800.0,3.2336,3.2462,3.2209,3.2272,388800.0
2006-01-12 10:00:00,5.08,5.11,5.06,5.07,623200.0,3.2209,3.2399,3.2082,3.2145,623200.0
2006-01-12 11:00:00,5.07,5.11,5.06,5.1,480800.0,3.2145,3.2399,3.2082,3.2336,480800.0
2006-01-12 12:00:00,5.1,5.12,5.1,5.11,324800.0,3.2336,3.2462,3.2336,3.2399,324800.0
2006-01-12 13:00:00,5.11,5.12,5.1,5.11,316000.0,3.2399,3.2462,3.2336,3.2399,316000.0
2006-01-12 14:00:00,5.11,5.11,5.06,5.09,477600.0,3.2399,3.2399,3.2082,3.2272,477600.0
2006-01-12 15:00:00,5.09,5.1,5.07,5.09,589600.0,3.2272,3.2336,3.2145,3.2272,589600.0
2006-01-13 09:30:00,5.11,5.12,5.05,5.06,267200.0,3.2399,3.2462,3.2019,3.2082,267200.0
2006-01-13 10:00:00,5.06,5.07,5.03,5.05,516000.0,3.2082,3.2145,3.1892,3.2019,516000.0
2006-01-13 11:00:00,5.05,5.05,5.02,5.02,480000.0,3.2019,3.2019,3.1828,3.1828,480000.0
2006-01-13 12:00:00,5.02,5.04,5.02,5.04,292000.0,3.1828,3.1955,3.1828,3.1955,292000.0
2006-01-13 13:00:00,5.03,5.04,5.02,5.03,394400.0,3.1892,3.1955,3.1828,3.1892,394400.0
2006-01-13 14:00:00,5.02,5.04,5.0,5.03,334400.0,3.1828,3.1955,3.1702,3.1892,334400.0
2006-01-13 15:00:00,5.02,5.03,5.0,5.01,701600.0,3.1828,3.1892,3.1702,3.1765,701600.0
2006-01-17 09:30:00,5.0,5.07,4.99,5.04,844000.0,3.1702,3.2145,3.1638,3.1955,844000.0
2006-01-17 10:00:00,5.04,5.1,5.03,5.07,660000.0,3.1955,3.2336,3.1892,3.2145,660000.0
2006-01-17 11:00:00,5.07,5.09,5.02,5.05,604800.0,3.2145,3.2272,3.1828,3.2019,604800.0
2006-01-17 12:00:00,5.05,5.05,5.0,5.01,368000.0,3.2019,3.2019,3.1702,3.1765,368000.0
2006-01-17 13:00:00,5.01,5.05,5.0,5.05,388000.0,3.1765,3.2019,3.1702,3.2019,388000.0
2006-01-17 14:00:00,5.05,5.08,5.02,5.03,459200.0,3.2019,3.2209,3.1828,3.1892,459200.0
2006-01-17 15:00:00,5.03,5.04,5.02,5.04,663200.0,3.1892,3.1955,3.1828,3.1955,663200.0
2006-01-18 09:30:00,5.08,5.18,5.04,5.07,1165600.0,3.2209,3.2843,3.1955,3.2145,1165600.0
2006-01-18 10:00:00,5.08,5.17,5.08,5.11,1044800.0,3.2209,3.2779,3.2209,3.2399,1044800.0
2006-01-18 11:00:00,5.11,5.12,5.05,5.1,900800.0,3.2399,3.2462,3.2019,3.2336,900800.0
2006-01-18 12:00:00,5.09,5.1,5.06,5.07,337600.0,3.2272,3.2336,3.2082,3.2145,337600.0
2006-01-18 13:00:00,5.07,5.07,5.05,5.07,364000.0,3.2145,3.2145,3.2019,3.2145,364000.0
2006-01-18 14:00:00,5.07,5.09,5.06,5.07,378400.0,3.2145,3.2272,3.2082,3.2145,378400.0
2006-01-18 15:00:00,5.07,5.1,5.07,5.07,828800.0,3.2145,3.2336,3.2145,3.2145,828800.0
2006-01-19 09:30:00,5.07,5.08,5.03,5.05,471200.0,3.2145,3.2209,3.1892,3.2019,471200.0
2006-01-19 10:00:00,5.04,5.1,5.04,5.08,620800.0,3.1955,3.2336,3.1955,3.2209,620800.0
2006-01-19 11:00:00,5.08,5.18,5.08,5.17,685600.0,3.2209,3.2843,3.2209,3.2779,685600.0
2006-01-19 12:00:00,5.17,5.19,5.14,5.18,595200.0,3.2779,3.2906,3.2589,3.2843,595200.0
2006-01-19 13:00:00,5.18,5.23,5.18,5.23,575200.0,3.2843,3.316,3.2843,3.316,575200.0
2006-01-19 14:00:00,5.23,5.25,5.22,5.25,1348800.0,3.316,3.3287,3.3097,3.3287,1348800.0
2006-01-19 15:00:00,5.25,5.27,5.23,5.26,2199200.0,3.3287,3.3414,3.316,3.335,2199200.0
2006-01-20 09:30:00,4.88,4.96,4.77,4.78,7103200.0,3.0941,3.1448,3.0243,3.0307,7103200.0
2006-01-20 10:00:00,4.78,4.83,4.64,4.64,13839200.0,3.0307,3.0624,2.9419,2.9419,13839200.0
2006-01-20 11:00:00,4.64,4.68,4.57,4.62,11650400.0,2.9419,2.9673,2.8975,2.9292,11650400.0
2006-01-20 12:00:00,4.62,4.67,4.6,4.65,15123200.0,2.9292,2.9609,2.9166,2.9483,15123200.0
2006-01-20 13:00:00,4.64,4.7,4.63,4.67,2911200.0,2.9419,2.98,2.9356,2.9609,2911200.0
2006-01-20 14:00:00,4.66,4.74,4.65,4.74,6950400.0,2.9546,3.0053,2.9483,3.0053,6950400.0
2006-01-20 15:00:00,4.74,4.89,4.74,4.8,10098400.0,3.0053,3.1004,3.0053,3.0434,10098400.0
2006-01-23 09:30:00,4.84,4.88,4.81,4.84,1221600.0,3.0687,3.0941,3.0497,3.0687,1221600.0
2006-01-23 10:00:00,4.84,4.88,4.83,4.87,1808800.0,3.0687,3.0941,3.0624,3.0877,1808800.0
2006-01-23 11:00:00,4.87,4.89,4.83,4.88,1484000.0,3.0877,3.1004,3.0624,3.0941,1484000.0
2006-01-23 12:00:00,4.88,4.88,4.84,4.86,1193600.0,3.0941,3.0941,3.0687,3.0814,1193600.0
2006-01-23 13:00:00,4.86,4.87,4.85,4.86,911200.0,3.0814,3.0877,3.0751,3.0814,911200.0
2006-01-23 14:00:00,4.85,4.86,4.83,4.86,1816000.0,3.0751,3.0814,3.0624,3.0814,1816000.0
2006-01-23 15:00:00,4.86,4.88,4.84,4.85,2535200.0,3.0814,3.0941,3.0687,3.0751,2535200.0
2006-01-24 09:30:00,4.87,4.87,4.81,4.86,564800.0,3.0877,3.0877,3.0497,3.0814,564800.0
2006-01-24 10:00:00,4.86,4.9,4.81,4.81,1368000.0,3.0814,3.1068,3.0497,3.0497,1368000.0
2006-01-24 11:00:00,4.81,4.81,4.74,4.76,2281600.0,3.0497,3.0497,3.0053,3.018,2281600.0
2006-01-24 12:00:00,4.76,4.77,4.75,4.75,1078400.0,3.018,3.0243,3.0117,3.0117,1078400.0
2006-01-24 13:00:00,4.75,4.78,4.74,4.77,1676000.0,3.0117,3.0307,3.0053,3.0243,1676000.0
2006-01-24 14:00:00,4.77,4.81,4.77,4.8,1859200.0,3.0243,3.0497,3.0243,3.0434,1859200.0
2006-01-24 15:00:00,4.8,4.81,4.79,4.81,2524000.0,3.0434,3.0497,3.037,3.0497,2524000.0
2006-01-25 09:30:00,4.82,4.82,4.71,4.77,1060000.0,3.056,3.056,2.9863,3.0243,1060000.0
2006-01-25 10:00:00,4.77,4.79,4.74,4.74,2264800.0,3.0243,3.037,3.0053,3.0053,2264800.0
2006-01-25 11:00:00,4.74,4.76,4.73,4.76,1400000.0,3.0053,3.018,2.999,3.018,1400000.0
2006-01-25 12:00:00,4.76,4.78,4.75,4.75,1462400.0,3.018,3.0307,3.0117,3.0117,1462400.0
2006-01-25 13:00:00,4.75,4.78,4.74,4.76,857600.0,3.0117,3.0307,3.0053,3.018,857600.0
2006-01-25 14:00:00,4.76,4.77,4.73,4.74,1095200.0,3.018,3.0243,2.999,3.0053,1095200.0
2006-01-25 15:00:00,4.74,4.75,4.73,4.75,2033600.0,3.0053,3.0117,2.999,3.0117,2033600.0
2006-01-26 09:30:00,4.8,4.81,4.75,4.79,960000.0,3.0434,3.0497,3.0117,3.037,960000.0
2006-01-26 10:00:00,4.79,4.8,4.76,4.8,1104800.0,3.037,3.0434,3.018,3.0434,1104800.0
2006-01-26 11:00:00,4.79,4.85,4.79,4.84,1463200.0,3.037,3.0751,3.037,3.0687,1463200.0
2006-01-26 12:00:00,4.84,4.86,4.83,4.85,934400.0,3.0687,3.0814,3.0624,3.0751,934400.0
2006-01-26 13:00:00,4.85,4.86,4.84,4.86,1180000.0,3.0751,3.0814,3.0687,3.0814,1180000.0
2006-01-26 14:00:00,4.86,4.88,4.85,4.87,1864000.0,3.0814,3.0941,3.0751,3.0877,1864000.0
2006-01-26 15:00:00,4.87,4.88,4.86,4.88,2368000.0,3.0877,3.0941,3.0814,3.0941,2368000.0
2006-01-27 09:30:00,4.88,4.97,4.85,4.88,1071200.0,3.0941,3.1511,3.0751,3.0941,1071200.0
2006-01-27 10:00:00,4.88,4.93,4.83,4.87,1992800.0,3.0941,3.1258,3.0624,3.0877,1992800.0
2006-01-27 11:00:00,4.86,4.87,4.83,4.84,676000.0,3.0814,3.0877,3.0624,3.0687,676000.0
2006-01-27 12:00:00,4.84,4.84,4.8,4.81,1142400.0,3.0687,3.0687,3.0434,3.0497,1142400.0
2006-01-27 13:00:00,4.81,4.81,4.75,4.75,1182400.0,3.0497,3.0497,3.0117,3.0117,1182400.0
2006-01-27 14:00:00,4.75,4.8,4.75,4.79,1240000.0,3.0117,3.0434,3.0117,3.037,1240000.0
2006-01-27 15:00:00,4.79,4.82,4.79,4.81,2952800.0,3.037,3.056,3.037,3.0497,2952800.0
2006-01-30 09:30:00,4.84,4.85,4.78,4.78,868800.0,3.0687,3.0751,3.0307,3.0307,868800.0
2006-01-30 10:00:00,4.78,4.79,4.74,4.76,1972000.0,3.0307,3.037,3.0053,3.018,1972000.0
2006-01-30 11:00:00,4.76,4.78,4.76,4.78,913600.0,3.018,3.0307,3.018,3.0307,913600.0
2006-01-30 12:00:00,4.78,4.79,4.77,4.77,1364000.0,3.0307,3.037,3.0243,3.0243,1364000.0
2006-01-30 13:00:00,4.77,4.78,4.77,4.77,804800.0,3.0243,3.0307,3.0243,3.0243,804800.0
2006-01-30 14:00:00,4.77,4.77,4.77,4.77,811200.0,3.0243,3.0243,3.0243,3.0243,811200.0
2006-01-30 15:00:00,4.77,4.77,4.74,4.74,3240000.0,3.0243,3.0243,3.0053,3.0053,3240000.0
2006-01-31 09:30:00,4.74,4.74,4.69,4.7,1320800.0,3.0053,3.0053,2.9736,2.98,1320800.0
2006-01-31 10:00:00,4.7,4.71,4.67,4.67,1480800.0,2.98,2.9863,2.9609,2.9609,1480800.0
2006-01-31 11:00:00,4.67,4.69,4.67,4.68,1292000.0,2.9609,2.9736,2.9609,2.9673,1292000.0
2006-01-31 12:00:00,4.68,4.69,4.68,4.69,856800.0,2.9673,2.9736,2.9673,2.9736,856800.0
2006-01-31 13:00:00,4.69,4.73,4.69,4.72,1442400.0,2.9736,2.999,2.9736,2.9926,1442400.0
2006-01-31 14:00:00,4.72,4.74,4.69,4.73,1392000.0,2.9926,3.0053,2.9736,2.999,1392000.0
2006-01-31 15:00:00,4.73,4.81,4.72,4.77,2683200.0,2.999,3.0497,2.9926,3.0243,2683200.0
2006-02-01 09:30:00,4.73,4.8,4.73,4.78,891200.0,2.999,3.0434,2.999,3.0307,891200.0
2006-02-01 10:00:00,4.77,4.83,4.75,4.82,1951200.0,3.0243,3.0624,3.0117,3.056,1951200.0
2006-02-01 11:00:00,4.82,4.83,4.8,4.8,2524000.0,3.056,3.0624,3.0434,3.0434,2524000.0
2006-02-01 12:00:00,4.8,4.83,4.8,4.83,750400.0,3.0434,3.0624,3.0434,3.0624,750400.0
2006-02-01 13:00:00,4.83,4.83,4.81,4.83,687200.0,3.0624,3.0624,3.0497,3.0624,687200.0
2006-02-01 14:00:00,4.83,4.86,4.83,4.86,1035200.0,3.0624,3.0814,3.0624,3.0814,1035200.0
2006-02-01 15:00:00,4.86,4.92,4.86,4.9,2405600.0,3.0814,3.1194,3.0814,3.1068,2405600.0
2006-02-02 09:30:00,4.9,4.95,4.89,4.9,606400.0,3.1068,3.1385,3.1004,3.1068,606400.0
2006-02-02 10:00:00,4.9,4.91,4.88,4.89,1361600.0,3.1068,3.1131,3.0941,3.1004,1361600.0
2006-02-02 11:00:00,4.89,4.89,4.79,4.81,2600000.0,3.1004,3.1004,3.037,3.0497,2600000.0
2006-02-02 12:00:00,4.81,4.86,4.81,4.85,686400.0,3.0497,3.0814,3.0497,3.0751,686400.0
2006-02-02 13:00:00,4.85,4.86,4.83,4.86,354400.0,3.0751,3.0814,3.0624,3.0814,354400.0
2006-02-02 14:00:00,4.85,4.9,4.83,4.9,1084000.0,3.0751,3.1068,3.0624,3.1068,1084000.0
2006-02-02 15:00:00,4.89,4.93,4.87,4.91,2292800.0,3.1004,3.1258,3.0877,3.1131,2292800.0
2006-02-03 09:30:00,5.0,5.06,4.95,4.96,3239200.0,3.1702,3.2082,3.1385,3.1448,3239200.0
2006-02-03 10:00:00,4.96,5.03,4.96,5.0,2365600.0,3.1448,3.1892,3.1448,3.1702,2365600.0
2006-02-03 11:00:00,5.01,5.01,4.98,4.98,1257600.0,3.1765,3.1765,3.1575,3.1575,1257600.0
2006-02-03 12:00:00,4.98,5.0,4.97,4.98,723200.0,3.1575,3.1702,3.1511,3.1575,723200.0
2006-02-03 13:00:00,4.98,5.02,4.98,4.98,700000.0,3.1575,3.1828,3.1575,3.1575,700000.0
2006-02-03 14:00:00,4.98,4.99,4.96,4.96,1297600.0,3.1575,3.1638,3.1448,3.1448,1297600.0
2006-02-03 15:00:00,4.96,4.97,4.91,4.95,1393600.0,3.1448,3.1511,3.1131,3.1385,1393600.0
2006-02-06 09:30:00,4.94,4.97,4.86,4.86,555200.0,3.1321,3.1511,3.0814,3.0814,555200.0
2006-02-06 10:00:00,4.86,4.89,4.85,4.89,681600.0,3.0814,3.1004,3.0751,3.1004,681600.0
2006-02-06 11:00:00,4.89,4.91,4.89,4.91,1214400.0,3.1004,3.1131,3.1004,3.1131,1214400.0
2006-02-06 12:00:00,4.91,4.95,4.91,4.94,567200.0,3.1131,3.1385,3.1131,3.1321,567200.0
2006-02-06 13:00:00,4.94,4.95,4.92,4.93,645600.0,3.1321,3.1385,3.1194,3.1258,645600.0
2006-02-06 14:00:00,4.93,4.93,4.91,4.92,1294400.0,3.1258,3.1258,3.1131,3.1194,1294400.0
2006-02-06 15:00:00,4.92,4.95,4.92,4.95,2028000.0,3.1194,3.1385,3.1194,3.1385,2028000.0
2006-02-07 09:30:00,4.94,5.01,4.91,5.0,514400.0,3.1321,3.1765,3.1131,3.1702,514400.0
2006-02-07 10:00:00,5.0,5.05,4.99,5.04,1504000.0,3.1702,3.2019,3.1638,3.1955,1504000.0
2006-02-07 11:00:00,5.04,5.08,5.04,5.05,1704000.0,3.1955,3.2209,3.1955,3.2019,1704000.0
2006-02-07 12:00:00,5.06,5.06,4.98,5.01,841600.0,3.2082,3.2082,3.1575,3.1765,841600.0
2006-02-07 13:00:00,5.01,5.01,4.97,4.97,864800.0,3.1765,3.1765,3.1511,3.1511,864800.0
2006-02-07 14:00:00,4.98,5.0,4.97,5.0,616000.0,3.1575,3.1702,3.1511,3.1702,616000.0
2006-02-07 15:00:00,5.0,5.0,4.97,4.99,1414400.0,3.1702,3.1702,3.1511,3.1638,1414400.0
2006-02-08 09:30:00,5.01,5.03,4.97,5.02,388800.0,3.1765,3.1892,3.1511,3.1828,388800.0
2006-02-08 10:00:00,5.02,5.1,4.99,5.09,1004000.0,3.1828,3.2336,3.1638,3.2272,1004000.0
2006-02-08 11:00:00,5.09,5.1,5.08,5.09,583200.0,3.2272,3.2336,3.2209,3.2272,583200.0
2006-02-08 12:00:00,5.09,5.11,5.09,5.11,519200.0,3.2272,3.2399,3.2272,3.2399,519200.0
2006-02-08 13:00:00,5.1,5.11,5.1,5.11,758400.0,3.2336,3.2399,3.2336,3.2399,758400.0
2006-02-08 14:00:00,5.11,5.11,5.09,5.11,832800.0,3.2399,3.2399,3.2272,3.2399,832800.0
2006-02-08 15:00:00,5.11,5.14,5.0,5.11,1765600.0,3.2399,3.2589,3.1702,3.2399,1765600.0
2006-02-09 09:30:00,5.14,5.16,5.04,5.14,412000.0,3.2589,3.2716,3.1955,3.2589,412000.0
2006-02-09 10:00:00,5.14,5.16,5.11,5.12,1074400.0,3.2589,3.2716,3.2399,3.2462,1074400.0
2006-02-09 11:00:00,5.11,5.14,5.11,5.14,545600.0,3.2399,3.2589,3.2399,3.2589,545600.0
2006-02-09 12:00:00,5.14,5.17,5.13,5.16,496800.0,3.2589,3.2779,3.2526,3.2716,496800.0
2006-02-09 13:00:00,5.16,5.17,5.13,5.15,465600.0,3.2716,3.2779,3.2526,3.2653,465600.0
2006-02-09 14:00:00,5.15,5.15,5.13,5.14,900800.0,3.2653,3.2653,3.2526,3.2589,900800.0
2006-02-09 15:00:00,5.14,5.14,5.08,5.09,1393600.0,3.2589,3.2589,3.2209,3.2272,1393600.0
2006-02-10 09:30:00,5.1,5.1,5.02,5.06,469600.0,3.2336,3.2336,3.1828,3.2082,469600.0
2006-02-10 10:00:00,5.06,5.13,5.05,5.12,760000.0,3.2082,3.2526,3.2019,3.2462,760000.0
2006-02-10 11:00:00,5.11,5.12,5.08,5.09,528800.0,3.2399,3.2462,3.2209,3.2272,528800.0
2006-02-10 12:00:00,5.09,5.1,5.07,5.09,361600.0,3.2272,3.2336,3.2145,3.2272,361600.0
2006-02-10 13:00:00,5.09,5.09,5.06,5.07,290400.0,3.2272,3.2272,3.2082,3.2145,290400.0
2006-02-10 14:00:00,5.08,5.13,5.07,5.13,567200.0,3.2209,3.2526,3.2145,3.2526,567200.0
2006-02-10 15:00:00,5.13,5.15,5.11,5.13,900800.0,3.2526,3.2653,3.2399,3.2526,900800.0
2006-02-13 09:30:00,5.14,5.16,5.11,5.13,432800.0,3.2589,3.2716,3.2399,3.2526,432800.0
2006-02-13 10:00:00,5.12,5.17,5.12,5.15,1149600.0,3.2462,3.2779,3.2462,3.2653,1149600.0
2006-02-13 11:00:00,5.15,5.15,5.14,5.14,260000.0,3.2653,3.2653,3.2589,3.2589,260000.0
2006-02-13 12:00:00,5.15,5.15,5.13,5.13,544000.0,3.2653,3.2653,3.2526,3.2526,544000.0
2006-02-13 13:00:00,5.13,5.17,5.13,5.15,805600.0,3.2526,3.2779,3.2526,3.2653,805600.0
2006-02-13 14:00:00,5.15,5.17,5.14,5.14,385600.0,3.2653,3.2779,3.2589,3.2589,385600.0
2006-02-13 15:00:00,5.14,5.16,5.13,5.16,1007200.0,3.2589,3.2716,3.2526,3.2716,1007200.0
2006-02-14 09:30:00,5.17,5.17,5.07,5.17,532000.0,3.2779,3.2779,3.2145,3.2779,532000.0
2006-02-14 10:00:00,5.18,5.18,5.11,5.12,560800.0,3.2843,3.2843,3.2399,3.2462,560800.0
2006-02-14 11:00:00,5.12,5.17,5.11,5.16,554400.0,3.2462,3.2779,3.2399,3.2716,554400.0
2006-02-14 12:00:00,5.16,5.17,5.14,5.16,345600.0,3.2716,3.2779,3.2589,3.2716,345600.0
2006-02-14 13:00:00,5.16,5.16,5.15,5.15,347200.0,3.2716,3.2716,3.2653,3.2653,347200.0
2006-02-14 14:00:00,5.15,5.19,5.15,5.19,551200.0,3.2653,3.2906,3.2653,3.2906,551200.0
2006-02-14 15:00:00,5.19,5.21,5.16,5.16,1632000.0,3.2906,3.3033,3.2716,3.2716,1632000.0
2006-02-15 09:30:00,5.16,5.16,5.07,5.13,526400.0,3.2873,3.2873,3.23,3.2682,526400.0
2006-02-15 10:00:00,5.13,5.18,5.12,5.17,678400.0,3.2682,3.3001,3.2619,3.2937,678400.0
2006-02-15 11:00:00,5.17,5.17,5.1,5.14,640800.0,3.2937,3.2937,3.2491,3.2746,640800.0
2006-02-15 12:00:00,5.14,5.14,5.1,5.13,600000.0,3.2746,3.2746,3.2491,3.2682,600000.0
2006-02-15 13:00:00,5.14,5.17,5.13,5.17,584800.0,3.2746,3.2937,3.2682,3.2937,584800.0
2006-02-15 14:00:00,5.17,5.2,5.16,5.2,362400.0,3.2937,3.3128,3.2873,3.3128,362400.0
2006-02-15 15:00:00,5.2,5.2,5.17,5.19,1028000.0,3.3128,3.3128,3.2937,3.3065,1028000.0
2006-02-16 09:30:00,5.24,5.24,5.18,5.2,395200.0,3.3383,3.3383,3.3001,3.3128,395200.0
2006-02-16 10:00:00,5.2,5.24,5.18,5.2,589600.0,3.3128,3.3383,3.3001,3.3128,589600.0
2006-02-16 11:00:00,5.2,5.25,5.2,5.22,619200.0,3.3128,3.3447,3.3128,3.3256,619200.0
2006-02-16 12:00:00,5.22,5.27,5.22,5.25,399200.0,3.3256,3.3574,3.3256,3.3447,399200.0
2006-02-16 13:00:00,5.25,5.25,5.2,5.22,499200.0,3.3447,3.3447,3.3128,3.3256,499200.0
2006-02-16 14:00:00,5.21,5.23,5.15,5.2,446400.0,3.3192,3.3319,3.281,3.3128,446400.0
2006-02-16 15:00:00,5.2,5.24,5.2,5.24,540800.0,3.3128,3.3383,3.3128,3.3383,540800.0
2006-02-17 09:30:00,5.22,5.23,5.17,5.22,1400000.0,3.3256,3.3319,3.2937,3.3256,1400000.0
2006-02-17 10:00:00,5.22,5.23,5.19,5.2,398400.0,3.3256,3.3319,3.3065,3.3128,398400.0
2006-02-17 11:00:00,5.2,5.21,5.19,5.2,336000.0,3.3128,3.3192,3.3065,3.3128,336000.0
2006-02-17 12:00:00,5.2,5.22,5.2,5.22,374400.0,3.3128,3.3256,3.3128,3.3256,374400.0
2006-02-17 13:00:00,5.22,5.23,5.22,5.22,184000.0,3.3256,3.3319,3.3256,3.3256,184000.0
2006-02-17 14:00:00,5.22,5.24,5.22,5.24,329600.0,3.3256,3.3383,3.3256,3.3383,329600.0
2006-02-17 15:00:00,5.23,5.28,5.21,5.27,2649600.0,3.3319,3.3638,3.3192,3.3574,2649600.0
2006-02-21 09:30:00,5.28,5.29,5.21,5.21,477600.0,3.3638,3.3702,3.3192,3.3192,477600.0
2006-02-21 10:00:00,5.21,5.23,5.16,5.16,1055200.0,3.3192,3.3319,3.2873,3.2873,1055200.0
2006-02-21 11:00:00,5.16,5.22,5.16,5.16,513600.0,3.2873,3.3256,3.2873,3.2873,513600.0
2006-02-21 12:00:00,5.16,5.21,5.14,5.16,484000.0,3.2873,3.3192,3.2746,3.2873,484000.0
2006-02-21 13:00:00,5.16,5.17,5.15,5.16,428000.0,3.2873,3.2937,3.281,3.2873,428000.0
2006-02-21 14:00:00,5.16,5.19,5.15,5.18,464000.0,3.2873,3.3065,3.281,3.3001,464000.0
2006-02-21 15:00:00,5.18,5.2,5.16,5.16,1956000.0,3.3001,3.3128,3.2873,3.2873,1956000.0
2006-02-22 09:30:00,5.18,5.27,5.16,5.27,551200.0,3.3001,3.3574,3.2873,3.3574,551200.0
2006-02-22 10:00:00,5.27,5.35,5.26,5.32,1040800.0,3.3574,3.4084,3.3511,3.3893,1040800.0
2006-02-22 11:00:00,5.32,5.42,5.29,5.41,1030400.0,3.3893,3.453,3.3702,3.4466,1030400.0
2006-02-22 12:00:00,5.41,5.46,5.4,5.43,1141600.0,3.4466,3.4785,3.4402,3.4594,1141600.0
2006-02-22 13:00:00,5.44,5.46,5.42,5.43,1077600.0,3.4657,3.4785,3.453,3.4594,1077600.0
2006-02-22 14:00:00,5.43,5.45,5.42,5.42,924000.0,3.4594,3.4721,3.453,3.453,924000.0
2006-02-22 15:00:00,5.42,5.42,5.39,5.39,1654400.0,3.453,3.453,3.4339,3.4339,1654400.0
2006-02-23 09:30:00,5.38,5.42,5.35,5.4,379200.0,3.4275,3.453,3.4084,3.4402,379200.0
2006-02-23 10:00:00,5.4,5.42,5.39,5.4,636000.0,3.4402,3.453,3.4339,3.4402,636000.0
2006-02-23 11:00:00,5.41,5.43,5.4,5.43,544000.0,3.4466,3.4594,3.4402,3.4594,544000.0
2006-02-23 12:00:00,5.43,5.44,5.42,5.44,416000.0,3.4594,3.4657,3.453,3.4657,416000.0
2006-02-23 13:00:00,5.44,5.45,5.4,5.4,268800.0,3.4657,3.4721,3.4402,3.4402,268800.0
2006-02-23 14:00:00,5.4,5.43,5.37,5.39,561600.0,3.4402,3.4594,3.4211,3.4339,561600.0
2006-02-23 15:00:00,5.39,5.42,5.36,5.38,1044800.0,3.4339,3.453,3.4148,3.4275,1044800.0
2006-02-24 09:30:00,5.36,5.41,5.35,5.4,281600.0,3.4148,3.4466,3.4084,3.4402,281600.0
2006-02-24 10:00:00,5.39,5.42,5.36,5.38,537600.0,3.4339,3.453,3.4148,3.4275,537600.0
2006-02-24 11:00:00,5.38,5.41,5.38,5.41,236000.0,3.4275,3.4466,3.4275,3.4466,236000.0
2006-02-24 12:00:00,5.41,5.42,5.4,5.41,392800.0,3.4466,3.453,3.4402,3.4466,392800.0
2006-02-24 13:00:00,5.4,5.41,5.39,5.39,346400.0,3.4402,3.4466,3.4339,3.4339,346400.0
2006-02-24 14:00:00,5.4,5.41,5.39,5.41,394400.0,3.4402,3.4466,3.4339,3.4466,394400.0
2006-02-24 15:00:00,5.41,5.42,5.39,5.42,2616800.0,3.4466,3.453,3.4339,3.453,2616800.0
2006-02-27 09:30:00,5.45,5.56,5.4,5.55,580800.0,3.4721,3.5422,3.4402,3.5358,580800.0
2006-02-27 10:00:00,5.55,5.59,5.52,5.53,1204000.0,3.5358,3.5613,3.5167,3.5231,1204000.0
2006-02-27 11:00:00,5.53,5.57,5.51,5.54,795200.0,3.5231,3.5486,3.5103,3.5294,795200.0
2006-02-27 12:00:00,5.53,5.59,5.53,5.58,406400.0,3.5231,3.5613,3.5231,3.5549,406400.0
2006-02-27 13:00:00,5.58,5.68,5.58,5.64,1270400.0,3.5549,3.6186,3.5549,3.5931,1270400.0
2006-02-27 14:00:00,5.64,5.65,5.61,5.62,1263200.0,3.5931,3.5995,3.574,3.5804,1263200.0
2006-02-27 15:00:00,5.62,5.64,5.61,5.64,2049600.0,3.5804,3.5931,3.574,3.5931,2049600.0
2006-02-28 09:30:00,5.64,5.64,5.49,5.51,1317600.0,3.5931,3.5931,3.4976,3.5103,1317600.0
2006-02-28 10:00:00,5.51,5.54,5.49,5.51,1168800.0,3.5103,3.5294,3.4976,3.5103,1168800.0
2006-02-28 11:00:00,5.51,5.52,5.49,5.51,780800.0,3.5103,3.5167,3.4976,3.5103,780800.0
2006-02-28 12:00:00,5.5,5.51,5.45,5.45,928000.0,3.504,3.5103,3.4721,3.4721,928000.0
2006-02-28 13:00:00,5.45,5.46,5.43,5.45,836000.0,3.4721,3.4785,3.4594,3.4721,836000.0
2006-02-28 14:00:00,5.45,5.48,5.44,5.46,864800.0,3.4721,3.4912,3.4657,3.4785,864800.0
2006-02-28 15:00:00,5.46,5.51,5.43,5.49,2032800.0,3.4785,3.5103,3.4594,3.4976,2032800.0
2006-03-01 09:30:00,5.53,5.55,5.48,5.52,476000.0,3.5231,3.5358,3.4912,3.5167,476000.0
2006-03-01 10:00:00,5.52,5.63,5.48,5.57,1309600.0,3.5167,3.5868,3.4912,3.5486,1309600.0
2006-03-01 11:00:00,5.57,5.67,5.57,5.67,1068000.0,3.5486,3.6123,3.5486,3.6123,1068000.0
2006-03-01 12:00:00,5.66,5.67,5.63,5.63,1193600.0,3.6059,3.6123,3.5868,3.5868,1193600.0
2006-03-01 13:00:00,5.63,5.66,5.6,5.61,928000.0,3.5868,3.6059,3.5677,3.574,928000.0
2006-03-01 14:00:00,5.61,5.67,5.61,5.66,1184000.0,3.574,3.6123,3.574,3.6059,1184000.0
2006-03-01 15:00:00,5.66,5.67,5.64,5.66,2148000.0,3.6059,3.6123,3.5931,3.6059,2148000.0
2006-03-02 09:30:00,5.63,5.66,5.56,5.56,385600.0,3.5868,3.6059,3.5422,3.5422,385600.0
2006-03-02 10:00:00,5.56,5.62,5.53,5.57,1410400.0,3.5422,3.5804,3.5231,3.5486,1410400.0
2006-03-02 11:00:00,5.57,5.63,5.57,5.59,705600.0,3.5486,3.5868,3.5486,3.5613,705600.0
2006-03-02 12:00:00,5.59,5.59,5.5,5.51,766400.0,3.5613,3.5613,3.504,3.5103,766400.0
2006-03-02 13:00:00,5.52,5.53,5.51,5.52,936000.0,3.5167,3.5231,3.5103,3.5167,936000.0
2006-03-02 14:00:00,5.52,5.53,5.51,5.51,715200.0,3.5167,3.5231,3.5103,3.5103,715200.0
2006-03-02 15:00:00,5.51,5.53,5.51,5.53,1027200.0,3.5103,3.5231,3.5103,3.5231,1027200.0
2006-03-03 09:30:00,5.52,5.52,5.44,5.45,606400.0,3.5167,3.5167,3.4657,3.4721,606400.0
2006-03-03 10:00:00,5.46,5.49,5.42,5.43,1040000.0,3.4785,3.4976,3.453,3.4594,1040000.0
2006-03-03 11:00:00,5.43,5.5,5.42,5.49,467200.0,3.4594,3.504,3.453,3.4976,467200.0
2006-03-03 12:00:00,5.5,5.51,5.47,5.5,975200.0,3.504,3.5103,3.4848,3.504,975200.0
2006-03-03 13:00:00,5.5,5.53,5.48,5.53,884800.0,3.504,3.5231,3.4912,3.5231,884800.0
2006-03-03 14:00:00,5.53,5.54,5.49,5.5,685600.0,3.5231,3.5294,3.4976,3.504,685600.0
2006-03-03 15:00:00,5.5,5.5,5.44,5.47,1404000.0,3.504,3.504,3.4657,3.4848,1404000.0
2006-03-06 09:30:00,5.49,5.49,5.31,5.38,577600.0,3.4976,3.4976,3.3829,3.4275,577600.0
2006-03-06 10:00:00,5.39,5.43,5.36,5.4,794400.0,3.4339,3.4594,3.4148,3.4402,794400.0
2006-03-06 11:00:00,5.4,5.48,5.4,5.46,584000.0,3.4402,3.4912,3.4402,3.4785,584000.0
2006-03-06 12:00:00,5.46,5.47,5.41,5.43,610400.0,3.4785,3.4848,3.4466,3.4594,610400.0
2006-03-06 13:00:00,5.43,5.45,5.35,5.36,679200.0,3.4594,3.4721,3.4084,3.4148,679200.0
2006-03-06 14:00:00,5.36,5.37,5.33,5.35,512000.0,3.4148,3.4211,3.3957,3.4084,512000.0
2006-03-06 15:00:00,5.35,5.4,5.34,5.39,708800.0,3.4084,3.4402,3.402,3.4339,708800.0
2006-03-07 09:30:00,5.38,5.39,5.32,5.35,426400.0,3.4275,3.4339,3.3893,3.4084,426400.0
2006-03-07 10:00:00,5.36,5.38,5.34,5.37,629600.0,3.4148,3.4275,3.402,3.4211,629600.0
2006-03-07 11:00:00,5.37,5.38,5.34,5.34,481600.0,3.4211,3.4275,3.402,3.402,481600.0
2006-03-07 12:00:00,5.34,5.36,5.34,5.36,405600.0,3.402,3.4148,3.402,3.4148,405600.0
2006-03-07 13:00:00,5.35,5.35,5.33,5.34,211200.0,3.4084,3.4084,3.3957,3.402,211200.0
2006-03-07 14:00:00,5.34,5.36,5.31,5.36,404000.0,3.402,3.4148,3.3829,3.4148,404000.0
2006-03-07 15:00:00,5.36,5.36,5.33,5.36,595200.0,3.4148,3.4148,3.3957,3.4148,595200.0
2006-03-08 09:30:00,5.32,5.35,5.31,5.32,299200.0,3.3893,3.4084,3.3829,3.3893,299200.0
2006-03-08 10:00:00,5.33,5.35,5.25,5.28,794400.0,3.3957,3.4084,3.3447,3.3638,794400.0
2006-03-08 11:00:00,5.28,5.3,5.24,5.26,658400.0,3.3638,3.3765,3.3383,3.3511,658400.0
2006-03-08 12:00:00,5.25,5.29,5.25,5.29,728000.0,3.3447,3.3702,3.3447,3.3702,728000.0
2006-03-08 13:00:00,5.29,5.32,5.29,5.31,564800.0,3.3702,3.3893,3.3702,3.3829,564800.0
2006-03-08 14:00:00,5.31,5.38,5.31,5.35,706400.0,3.3829,3.4275,3.3829,3.4084,706400.0
2006-03-08 15:00:00,5.34,5.36,5.34,5.34,776800.0,3.402,3.4148,3.402,3.402,776800.0
2006-03-09 09:30:00,5.36,5.36,5.29,5.31,391200.0,3.4148,3.4148,3.3702,3.3829,391200.0
2006-03-09 10:00:00,5.31,5.35,5.3,5.31,984000.0,3.3829,3.4084,3.3765,3.3829,984000.0
2006-03-09 11:00:00,5.3,5.32,5.29,5.31,760800.0,3.3765,3.3893,3.3702,3.3829,760800.0
2006-03-09 12:00:00,5.31,5.31,5.29,5.3,352800.0,3.3829,3.3829,3.3702,3.3765,352800.0
2006-03-09 13:00:00,5.31,5.31,5.27,5.3,462400.0,3.3829,3.3829,3.3574,3.3765,462400.0
2006-03-09 14:00:00,5.3,5.31,5.29,5.3,502400.0,3.3765,3.3829,3.3702,3.3765,502400.0
2006-03-09 15:00:00,5.29,5.3,5.28,5.29,1123200.0,3.3702,3.3765,3.3638,3.3702,1123200.0
2006-03-10 09:30:00,5.24,5.25,5.19,5.23,1150400.0,3.3383,3.3447,3.3065,3.3319,1150400.0
2006-03-10 10:00:00,5.23,5.42,5.22,5.41,1060800.0,3.3319,3.453,3.3256,3.4466,1060800.0
2006-03-10 11:00:00,5.41,5.42,5.38,5.38,793600.0,3.4466,3.453,3.4275,3.4275,793600.0
2006-03-10 12:00:00,5.38,5.4,5.38,5.38,1223200.0,3.4275,3.4402,3.4275,3.4275,1223200.0
2006-03-10 13:00:00,5.38,5.39,5.36,5.37,284000.0,3.4275,3.4339,3.4148,3.4211,284000.0
2006-03-10 14:00:00,5.38,5.38,5.34,5.34,827200.0,3.4275,3.4275,3.402,3.402,827200.0
2006-03-10 15:00:00,5.34,5.35,5.3,5.3,1488000.0,3.402,3.4084,3.3765,3.3765,1488000.0
2006-03-13 09:30:00,5.35,5.43,5.3,5.38,926400.0,3.4084,3.4594,3.3765,3.4275,926400.0
2006-03-13 10:00:00,5.39,5.55,5.36,5.53,1948800.0,3.4339,3.5358,3.4148,3.5231,1948800.0
2006-03-13 11:00:00,5.53,5.63,5.51,5.62,2051200.0,3.5231,3.5868,3.5103,3.5804,2051200.0
2006-03-13 12:00:00,5.62,5.63,5.59,5.63,1920800.0,3.5804,3.5868,3.5613,3.5868,1920800.0
2006-03-13 13:00:00,5.64,5.68,5.62,5.63,2846400.0,3.5931,3.6186,3.5804,3.5868,2846400.0
2006-03-13 14:00:00,5.63,5.65,5.6,5.65,1909600.0,3.5868,3.5995,3.5677,3.5995,1909600.0
2006-03-13 15:00:00,5.64,5.74,5.64,5.67,4842400.0,3.5931,3.6569,3.5931,3.6123,4842400.0
2006-03-14 09:30:00,5.65,5.73,5.62,5.73,820000.0,3.5995,3.6505,3.5804,3.6505,820000.0
2006-03-14 10:00:00,5.74,5.75,5.64,5.67,805600.0,3.6569,3.6632,3.5931,3.6123,805600.0
2006-03-14 11:00:00,5.67,5.68,5.63,5.67,812800.0,3.6123,3.6186,3.5868,3.6123,812800.0
2006-03-14 12:00:00,5.67,5.68,5.65,5.68,439200.0,3.6123,3.6186,3.5995,3.6186,439200.0
2006-03-14 13:00:00,5.67,5.72,5.67,5.71,991200.0,3.6123,3.6441,3.6123,3.6377,991200.0
2006-03-14 14:00:00,5.71,5.72,5.7,5.72,636000.0,3.6377,3.6441,3.6314,3.6441,636000.0
2006-03-14 15:00:00,5.72,5.72,5.71,5.72,848000.0,3.6441,3.6441,3.6377,3.6441,848000.0
2006-03-15 09:30:00,5.75,5.75,5.69,5.72,624000.0,3.6632,3.6632,3.625,3.6441,624000.0
2006-03-15 10:00:00,5.72,5.73,5.67,5.67,721600.0,3.6441,3.6505,3.6123,3.6123,721600.0
2006-03-15 11:00:00,5.67,5.69,5.67,5.68,674400.0,3.6123,3.625,3.6123,3.6186,674400.0
2006-03-15 12:00:00,5.68,5.7,5.66,5.67,317600.0,3.6186,3.6314,3.6059,3.6123,317600.0
2006-03-15 13:00:00,5.67,5.68,5.66,5.67,346400.0,3.6123,3.6186,3.6059,3.6123,346400.0
2006-03-15 14:00:00,5.67,5.72,5.67,5.7,479200.0,3.6123,3.6441,3.6123,3.6314,479200.0
2006-03-15 15:00:00,5.7,5.73,5.69,5.73,1422400.0,3.6314,3.6505,3.625,3.6505,1422400.0
2006-03-16 09:30:00,5.76,5.81,5.7,5.78,517600.0,3.6696,3.7015,3.6314,3.6823,517600.0
2006-03-16 10:00:00,5.78,5.84,5.78,5.81,699200.0,3.6823,3.7206,3.6823,3.7015,699200.0
2006-03-16 11:00:00,5.81,5.83,5.79,5.8,417600.0,3.7015,3.7142,3.6887,3.6951,417600.0
2006-03-16 12:00:00,5.79,5.82,5.79,5.79,432000.0,3.6887,3.7078,3.6887,3.6887,432000.0
2006-03-16 13:00:00,5.79,5.8,5.75,5.75,564800.0,3.6887,3.6951,3.6632,3.6632,564800.0
2006-03-16 14:00:00,5.75,5.79,5.74,5.75,490400.0,3.6632,3.6887,3.6569,3.6632,490400.0
2006-03-16 15:00:00,5.75,5.78,5.71,5.71,1025600.0,3.6632,3.6823,3.6377,3.6377,1025600.0
2006-03-17 09:30:00,5.71,5.82,5.69,5.79,7158400.0,3.6377,3.7078,3.625,3.6887,7158400.0
2006-03-17 10:00:00,5.79,5.81,5.75,5.78,1145600.0,3.6887,3.7015,3.6632,3.6823,1145600.0
2006-03-17 11:00:00,5.78,5.78,5.74,5.78,529600.0,3.6823,3.6823,3.6569,3.6823,529600.0
2006-03-17 12:00:00,5.78,5.78,5.78,5.78,359200.0,3.6823,3.6823,3.6823,3.6823,359200.0
2006-03-17 13:00:00,5.78,5.78,5.76,5.76,384000.0,3.6823,3.6823,3.6696,3.6696,384000.0
2006-03-17 14:00:00,5.76,5.8,5.74,5.79,537600.0,3.6696,3.6951,3.6569,3.6887,537600.0
2006-03-17 15:00:00,5.79,5.79,5.74,5.77,844800.0,3.6887,3.6887,3.6569,3.676,844800.0
2006-03-20 09:30:00,5.76,5.83,5.73,5.74,333600.0,3.6696,3.7142,3.6505,3.6569,333600.0
2006-03-20 10:00:00,5.75,5.76,5.73,5.75,536000.0,3.6632,3.6696,3.6505,3.6632,536000.0
2006-03-20 11:00:00,5.76,5.77,5.74,5.77,252000.0,3.6696,3.676,3.6569,3.676,252000.0
2006-03-20 12:00:00,5.77,5.78,5.75,5.78,412000.0,3.676,3.6823,3.6632,3.6823,412000.0
2006-03-20 13:00:00,5.78,5.78,5.74,5.75,348000.0,3.6823,3.6823,3.6569,3.6632,348000.0
2006-03-20 14:00:00,5.75,5.77,5.74,5.75,373600.0,3.6632,3.676,3.6569,3.6632,373600.0
2006-03-20 15:00:00,5.75,5.77,5.74,5.75,516800.0,3.6632,3.676,3.6569,3.6632,516800.0
2006-03-21 09:30:00,5.73,5.74,5.63,5.72,748800.0,3.6505,3.6569,3.5868,3.6441,748800.0
2006-03-21 10:00:00,5.72,5.74,5.67,5.71,484000.0,3.6441,3.6569,3.6123,3.6377,484000.0
2006-03-21 11:00:00,5.71,5.8,5.69,5.77,816000.0,3.6377,3.6951,3.625,3.676,816000.0
2006-03-21 12:00:00,5.77,5.82,5.76,5.8,552800.0,3.676,3.7078,3.6696,3.6951,552800.0
2006-03-21 13:00:00,5.8,5.81,5.77,5.78,356800.0,3.6951,3.7015,3.676,3.6823,356800.0
2006-03-21 14:00:00,5.78,5.78,5.66,5.67,1162400.0,3.6823,3.6823,3.6059,3.6123,1162400.0
2006-03-21 15:00:00,5.67,5.68,5.63,5.65,1908000.0,3.6123,3.6186,3.5868,3.5995,1908000.0
2006-03-22 09:30:00,5.63,5.66,5.58,5.66,272800.0,3.5868,3.6059,3.5549,3.6059,272800.0
2006-03-22 10:00:00,5.66,5.68,5.6,5.61,709600.0,3.6059,3.6186,3.5677,3.574,709600.0
2006-03-22 11:00:00,5.61,5.67,5.61,5.66,525600.0,3.574,3.6123,3.574,3.6059,525600.0
2006-03-22 12:00:00,5.67,5.71,5.66,5.71,271200.0,3.6123,3.6377,3.6059,3.6377,271200.0
2006-03-22 13:00:00,5.71,5.76,5.7,5.76,333600.0,3.6377,3.6696,3.6314,3.6696,333600.0
2006-03-22 14:00:00,5.76,5.77,5.7,5.72,351200.0,3.6696,3.676,3.6314,3.6441,351200.0
2006-03-22 15:00:00,5.72,5.73,5.69,5.71,516000.0,3.6441,3.6505,3.625,3.6377,516000.0
2006-03-23 09:30:00,5.68,5.69,5.63,5.68,329600.0,3.6186,3.625,3.5868,3.6186,329600.0
2006-03-23 10:00:00,5.69,5.69,5.61,5.63,642400.0,3.625,3.625,3.574,3.5868,642400.0
2006-03-23 11:00:00,5.64,5.71,5.63,5.67,1005600.0,3.5931,3.6377,3.5868,3.6123,1005600.0
2006-03-23 12:00:00,5.66,5.69,5.65,5.66,560800.0,3.6059,3.625,3.5995,3.6059,560800.0
2006-03-23 13:00:00,5.66,5.68,5.63,5.65,728800.0,3.6059,3.6186,3.5868,3.5995,728800.0
2006-03-23 14:00:00,5.65,5.66,5.62,5.63,728800.0,3.5995,3.6059,3.5804,3.5868,728800.0
2006-03-23 15:00:00,5.63,5.67,5.63,5.64,796000.0,3.5868,3.6123,3.5868,3.5931,796000.0
2006-03-24 09:30:00,5.66,5.67,5.63,5.66,207200.0,3.6059,3.6123,3.5868,3.6059,207200.0
2006-03-24 10:00:00,5.67,5.69,5.64,5.68,540000.0,3.6123,3.625,3.5931,3.6186,540000.0
2006-03-24 11:00:00,5.68,5.7,5.66,5.68,523200.0,3.6186,3.6314,3.6059,3.6186,523200.0
2006-03-24 12:00:00,5.68,5.69,5.66,5.67,244000.0,3.6186,3.625,3.6059,3.6123,244000.0
2006-03-24 13:00:00,5.68,5.68,5.63,5.67,295200.0,3.6186,3.6186,3.5868,3.6123,295200.0
2006-03-24 14:00:00,5.67,5.68,5.65,5.66,339200.0,3.6123,3.6186,3.5995,3.6059,339200.0
2006-03-24 15:00:00,5.67,5.69,5.66,5.68,400800.0,3.6123,3.625,3.6059,3.6186,400800.0
2006-03-27 09:30:00,5.71,5.71,5.64,5.66,576000.0,3.6377,3.6377,3.5931,3.6059,576000.0
2006-03-27 10:00:00,5.64,5.68,5.63,5.66,438400.0,3.5931,3.6186,3.5868,3.6059,438400.0
2006-03-27 11:00:00,5.66,5.69,5.63,5.67,382400.0,3.6059,3.625,3.5868,3.6123,382400.0
2006-03-27 12:00:00,5.67,5.68,5.66,5.66,442400.0,3.6123,3.6186,3.6059,3.6059,442400.0
2006-03-27 13:00:00,5.66,5.68,5.64,5.67,416000.0,3.6059,3.6186,3.5931,3.6123,416000.0
2006-03-27 14:00:00,5.67,5.68,5.65,5.67,454400.0,3.6123,3.6186,3.5995,3.6123,454400.0
2006-03-27 15:00:00,5.67,5.67,5.64,5.66,728800.0,3.6123,3.6123,3.5931,3.6059,728800.0
2006-03-28 09:30:00,5.68,5.75,5.66,5.74,592800.0,3.6186,3.6632,3.6059,3.6569,592800.0
2006-03-28 10:00:00,5.74,5.77,5.71,5.73,736000.0,3.6569,3.676,3.6377,3.6505,736000.0
2006-03-28 11:00:00,5.73,5.74,5.68,5.72,1262400.0,3.6505,3.6569,3.6186,3.6441,1262400.0
2006-03-28 12:00:00,5.72,5.77,5.7,5.77,820000.0,3.6441,3.676,3.6314,3.676,820000.0
2006-03-28 13:00:00,5.77,5.85,5.7,5.71,574400.0,3.676,3.7269,3.6314,3.6377,574400.0
2006-03-28 14:00:00,5.72,5.73,5.64,5.67,1200000.0,3.6441,3.6505,3.5931,3.6123,1200000.0
2006-03-28 15:00:00,5.67,5.67,5.61,5.62,1508000.0,3.6123,3.6123,3.574,3.5804,1508000.0
2006-03-29 09:30:00,5.64,5.65,5.61,5.64,457600.0,3.5931,3.5995,3.574,3.5931,457600.0
2006-03-29 10:00:00,5.64,5.67,5.62,5.66,673600.0,3.5931,3.6123,3.5804,3.6059,673600.0
2006-03-29 11:00:00,5.66,5.79,5.66,5.78,668000.0,3.6059,3.6887,3.6059,3.6823,668000.0
2006-03-29 12:00:00,5.78,5.8,5.77,5.77,328000.0,3.6823,3.6951,3.676,3.676,328000.0
2006-03-29 13:00:00,5.77,5.81,5.76,5.8,408000.0,3.676,3.7015,3.6696,3.6951,408000.0
2006-03-29 14:00:00,5.8,5.85,5.8,5.83,748800.0,3.6951,3.7269,3.6951,3.7142,748800.0
2006-03-29 15:00:00,5.83,5.87,5.82,5.84,1252000.0,3.7142,3.7397,3.7078,3.7206,1252000.0
2006-03-30 09:30:00,5.87,5.95,5.86,5.91,736800.0,3.7397,3.7906,3.7333,3.7652,736800.0
2006-03-30 10:00:00,5.91,5.95,5.89,5.89,1193600.0,3.7652,3.7906,3.7524,3.7524,1193600.0
2006-03-30 11:00:00,5.89,5.95,5.87,5.93,1140000.0,3.7524,3.7906,3.7397,3.7779,1140000.0
2006-03-30 12:00:00,5.93,5.94,5.91,5.91,503200.0,3.7779,3.7843,3.7652,3.7652,503200.0
2006-03-30 13:00:00,5.91,5.93,5.9,5.91,547200.0,3.7652,3.7779,3.7588,3.7652,547200.0
2006-03-30 14:00:00,5.91,5.93,5.91,5.92,744000.0,3.7652,3.7779,3.7652,3.7715,744000.0
2006-03-30 15:00:00,5.92,5.94,5.9,5.92,940000.0,3.7715,3.7843,3.7588,3.7715,940000.0
2006-03-31 09:30:00,5.91,5.96,5.9,5.94,397600.0,3.7652,3.797,3.7588,3.7843,397600.0
2006-03-31 10:00:00,5.93,5.94,5.88,5.9,564000.0,3.7779,3.7843,3.746,3.7588,564000.0
2006-03-31 11:00:00,5.89,5.92,5.88,5.89,450400.0,3.7524,3.7715,3.746,3.7524,450400.0
2006-03-31 12:00:00,5.89,5.93,5.89,5.91,433600.0,3.7524,3.7779,3.7524,3.7652,433600.0
2006-03-31 13:00:00,5.91,5.92,5.87,5.89,326400.0,3.7652,3.7715,3.7397,3.7524,326400.0
2006-03-31 14:00:00,5.89,5.92,5.88,5.91,458400.0,3.7524,3.7715,3.746,3.7652,458400.0
2006-03-31 15:00:00,5.91,5.92,5.88,5.92,1196000.0,3.7652,3.7715,3.746,3.7715,1196000.0
2006-04-03 09:30:00,5.94,5.97,5.92,5.93,564800.0,3.7843,3.8034,3.7715,3.7779,564800.0
2006-04-03 10:00:00,5.93,6.03,5.93,6.02,888800.0,3.7779,3.8416,3.7779,3.8352,888800.0
2006-04-03 11:00:00,6.02,6.04,6.0,6.02,777600.0,3.8352,3.848,3.8225,3.8352,777600.0
2006-04-03 12:00:00,6.02,6.02,6.0,6.02,320800.0,3.8352,3.8352,3.8225,3.8352,320800.0
2006-04-03 13:00:00,6.02,6.04,6.01,6.02,396000.0,3.8352,3.848,3.8289,3.8352,396000.0
2006-04-03 14:00:00,6.02,6.03,5.96,5.96,563200.0,3.8352,3.8416,3.797,3.797,563200.0
2006-04-03 15:00:00,5.97,5.97,5.91,5.93,683200.0,3.8034,3.8034,3.7652,3.7779,683200.0
2006-04-04 09:30:00,5.97,6.06,5.93,6.04,583200.0,3.8034,3.8607,3.7779,3.848,583200.0
2006-04-04 10:00:00,6.04,6.08,6.03,6.05,872800.0,3.848,3.8735,3.8416,3.8544,872800.0
2006-04-04 11:00:00,6.05,6.13,6.03,6.13,1046400.0,3.8544,3.9053,3.8416,3.9053,1046400.0
2006-04-04 12:00:00,6.13,6.13,6.11,6.12,776000.0,3.9053,3.9053,3.8926,3.8989,776000.0
2006-04-04 13:00:00,6.12,6.12,6.1,6.11,675200.0,3.8989,3.8989,3.8862,3.8926,675200.0
2006-04-04 14:00:00,6.11,6.13,6.07,6.11,976000.0,3.8926,3.9053,3.8671,3.8926,976000.0
2006-04-04 15:00:00,6.11,6.12,6.09,6.1,1562400.0,3.8926,3.8989,3.8798,3.8862,1562400.0
2006-04-05 09:30:00,6.08,6.08,6.01,6.05,444000.0,3.8735,3.8735,3.8289,3.8544,444000.0
2006-04-05 10:00:00,6.05,6.07,6.04,6.05,774400.0,3.8544,3.8671,3.848,3.8544,774400.0
2006-04-05 11:00:00,6.05,6.06,6.0,6.0,965600.0,3.8544,3.8607,3.8225,3.8225,965600.0
2006-04-05 12:00:00,6.0,6.0,6.0,6.0,812800.0,3.8225,3.8225,3.8225,3.8225,812800.0
2006-04-05 13:00:00,6.0,6.0,6.0,6.0,914400.0,3.8225,3.8225,3.8225,3.8225,914400.0
2006-04-05 14:00:00,6.0,6.0,5.99,6.0,650400.0,3.8225,3.8225,3.8161,3.8225,650400.0
2006-04-05 15:00:00,6.0,6.0,5.99,6.0,1160000.0,3.8225,3.8225,3.8161,3.8225,1160000.0
2006-04-06 09:30:00,6.01,6.01,5.92,5.98,790400.0,3.8289,3.8289,3.7715,3.8098,790400.0
2006-04-06 10:00:00,5.98,5.98,5.93,5.94,980800.0,3.8098,3.8098,3.7779,3.7843,980800.0
2006-04-06 11:00:00,5.94,5.95,5.89,5.89,1404800.0,3.7843,3.7906,3.7524,3.7524,1404800.0
2006-04-06 12:00:00,5.89,5.91,5.89,5.89,792800.0,3.7524,3.7652,3.7524,3.7524,792800.0
2006-04-06 13:00:00,5.89,5.93,5.89,5.92,806400.0,3.7524,3.7779,3.7524,3.7715,806400.0
2006-04-06 14:00:00,5.92,5.93,5.9,5.91,733600.0,3.7715,3.7779,3.7588,3.7652,733600.0
2006-04-06 15:00:00,5.91,5.91,5.88,5.89,1760000.0,3.7652,3.7652,3.746,3.7524,1760000.0
2006-04-07 09:30:00,5.89,5.94,5.86,5.88,1336800.0,3.7524,3.7843,3.7333,3.746,1336800.0
2006-04-07 10:00:00,5.88,5.96,5.88,5.92,1333600.0,3.746,3.797,3.746,3.7715,1333600.0
2006-04-07 11:00:00,5.92,5.93,5.79,5.82,1396000.0,3.7715,3.7779,3.6887,3.7078,1396000.0
2006-04-07 12:00:00,5.82,5.86,5.8,5.85,1140800.0,3.7078,3.7333,3.6951,3.7269,1140800.0
2006-04-07 13:00:00,5.85,5.87,5.83,5.86,736800.0,3.7269,3.7397,3.7142,3.7333,736800.0
2006-04-07 14:00:00,5.86,5.9,5.84,5.87,996800.0,3.7333,3.7588,3.7206,3.7397,996800.0
2006-04-07 15:00:00,5.86,5.87,5.82,5.82,1332800.0,3.7333,3.7397,3.7078,3.7078,1332800.0
2006-04-10 09:30:00,5.81,5.83,5.8,5.8,514400.0,3.7015,3.7142,3.6951,3.6951,514400.0
2006-04-10 10:00:00,5.8,5.83,5.75,5.75,1011200.0,3.6951,3.7142,3.6632,3.6632,1011200.0
2006-04-10 11:00:00,5.76,5.81,5.75,5.81,649600.0,3.6696,3.7015,3.6632,3.7015,649600.0
2006-04-10 12:00:00,5.81,5.87,5.8,5.83,716800.0,3.7015,3.7397,3.6951,3.7142,716800.0
2006-04-10 13:00:00,5.83,5.83,5.78,5.79,435200.0,3.7142,3.7142,3.6823,3.6887,435200.0
2006-04-10 14:00:00,5.79,5.81,5.77,5.79,544800.0,3.6887,3.7015,3.676,3.6887,544800.0
2006-04-10 15:00:00,5.79,5.84,5.78,5.82,1337600.0,3.6887,3.7206,3.6823,3.7078,1337600.0
2006-04-11 09:30:00,5.83,5.91,5.78,5.88,899200.0,3.7142,3.7652,3.6823,3.746,899200.0
2006-04-11 10:00:00,5.88,5.88,5.75,5.76,742400.0,3.746,3.746,3.6632,3.6696,742400.0
2006-04-11 11:00:00,5.76,5.82,5.76,5.78,328000.0,3.6696,3.7078,3.6696,3.6823,328000.0
2006-04-11 12:00:00,5.78,5.85,5.77,5.82,422400.0,3.6823,3.7269,3.676,3.7078,422400.0
2006-04-11 13:00:00,5.82,5.84,5.78,5.78,288800.0,3.7078,3.7206,3.6823,3.6823,288800.0
2006-04-11 14:00:00,5.78,5.83,5.78,5.79,689600.0,3.6823,3.7142,3.6823,3.6887,689600.0
2006-04-11 15:00:00,5.79,5.81,5.76,5.81,971200.0,3.6887,3.7015,3.6696,3.7015,971200.0
2006-04-12 09:30:00,5.81,5.95,5.78,5.83,1099200.0,3.7015,3.7906,3.6823,3.7142,1099200.0
2006-04-12 10:00:00,5.83,5.83,5.69,5.72,1324000.0,3.7142,3.7142,3.625,3.6441,1324000.0
2006-04-12 11:00:00,5.71,5.73,5.64,5.72,1505600.0,3.6377,3.6505,3.5931,3.6441,1505600.0
2006-04-12 12:00:00,5.72,5.73,5.7,5.71,641600.0,3.6441,3.6505,3.6314,3.6377,641600.0
2006-04-12 13:00:00,5.71,5.72,5.69,5.71,633600.0,3.6377,3.6441,3.625,3.6377,633600.0
2006-04-12 14:00:00,5.7,5.71,5.66,5.68,980000.0,3.6314,3.6377,3.6059,3.6186,980000.0
2006-04-12 15:00:00,5.68,5.73,5.67,5.71,2295200.0,3.6186,3.6505,3.6123,3.6377,2295200.0
2006-04-13 09:30:00,5.72,5.72,5.66,5.71,462400.0,3.6441,3.6441,3.6059,3.6377,462400.0
2006-04-13 10:00:00,5.71,5.77,5.71,5.77,1079200.0,3.6377,3.676,3.6377,3.676,1079200.0
2006-04-13 11:00:00,5.77,5.8,5.75,5.79,1163200.0,3.676,3.6951,3.6632,3.6887,1163200.0
2006-04-13 12:00:00,5.79,5.8,5.78,5.78,369600.0,3.6887,3.6951,3.6823,3.6823,369600.0
2006-04-13 13:00:00,5.78,5.8,5.77,5.8,516800.0,3.6823,3.6951,3.676,3.6951,516800.0
2006-04-13 14:00:00,5.8,5.8,5.75,5.76,634400.0,3.6951,3.6951,3.6632,3.6696,634400.0
2006-04-13 15:00:00,5.76,5.76,5.73,5.76,2566400.0,3.6696,3.6696,3.6505,3.6696,2566400.0
2006-04-17 09:30:00,5.78,5.79,5.76,5.76,320800.0,3.6823,3.6887,3.6696,3.6696,320800.0
2006-04-17 10:00:00,5.76,5.79,5.76,5.77,430400.0,3.6696,3.6887,3.6696,3.676,430400.0
2006-04-17 11:00:00,5.77,5.8,5.77,5.79,360800.0,3.676,3.6951,3.676,3.6887,360800.0
2006-04-17 12:00:00,5.79,5.8,5.77,5.77,562400.0,3.6887,3.6951,3.676,3.676,562400.0
2006-04-17 13:00:00,5.77,5.78,5.68,5.68,1002400.0,3.676,3.6823,3.6186,3.6186,1002400.0
2006-04-17 14:00:00,5.69,5.74,5.68,5.73,524000.0,3.625,3.6569,3.6186,3.6505,524000.0
2006-04-17 15:00:00,5.73,5.76,5.73,5.74,695200.0,3.6505,3.6696,3.6505,3.6569,695200.0
2006-04-18 09:30:00,5.74,5.82,5.74,5.81,321600.0,3.6569,3.7078,3.6569,3.7015,321600.0
2006-04-18 10:00:00,5.81,5.82,5.79,5.81,523200.0,3.7015,3.7078,3.6887,3.7015,523200.0
2006-04-18 11:00:00,5.81,5.83,5.8,5.83,858400.0,3.7015,3.7142,3.6951,3.7142,858400.0
2006-04-18 12:00:00,5.83,5.9,5.83,5.9,829600.0,3.7142,3.7588,3.7142,3.7588,829600.0
2006-04-18 13:00:00,5.9,5.92,5.89,5.92,484800.0,3.7588,3.7715,3.7524,3.7715,484800.0
2006-04-18 14:00:00,5.92,5.97,5.92,5.93,681600.0,3.7715,3.8034,3.7715,3.7779,681600.0
2006-04-18 15:00:00,5.93,5.97,5.92,5.92,1100800.0,3.7779,3.8034,3.7715,3.7715,1100800.0
2006-04-19 09:30:00,5.96,5.97,5.89,5.96,263200.0,3.797,3.8034,3.7524,3.797,263200.0
2006-04-19 10:00:00,5.96,5.99,5.92,5.95,464000.0,3.797,3.8161,3.7715,3.7906,464000.0
2006-04-19 11:00:00,5.94,5.97,5.94,5.96,391200.0,3.7843,3.8034,3.7843,3.797,391200.0
2006-04-19 12:00:00,5.95,5.96,5.94,5.95,596000.0,3.7906,3.797,3.7843,3.7906,596000.0
2006-04-19 13:00:00,5.95,5.95,5.91,5.93,296000.0,3.7906,3.7906,3.7652,3.7779,296000.0
2006-04-19 14:00:00,5.93,5.97,5.91,5.96,513600.0,3.7779,3.8034,3.7652,3.797,513600.0
2006-04-19 15:00:00,5.96,5.99,5.95,5.99,1572800.0,3.797,3.8161,3.7906,3.8161,1572800.0
2006-04-20 09:30:00,6.0,6.04,5.97,6.02,362400.0,3.8225,3.848,3.8034,3.8352,362400.0
2006-04-20 10:00:00,6.02,6.08,6.0,6.01,732800.0,3.8352,3.8735,3.8225,3.8289,732800.0
2006-04-20 11:00:00,6.01,6.05,5.99,6.04,492800.0,3.8289,3.8544,3.8161,3.848,492800.0
2006-04-20 12:00:00,6.04,6.04,6.0,6.0,330400.0,3.848,3.848,3.8225,3.8225,330400.0
2006-04-20 13:00:00,6.01,6.06,6.0,6.04,503200.0,3.8289,3.8607,3.8225,3.848,503200.0
2006-04-20 14:00:00,6.03,6.04,6.02,6.04,481600.0,3.8416,3.848,3.8352,3.848,481600.0
2006-04-20 15:00:00,6.04,6.04,5.99,6.0,1004000.0,3.848,3.848,3.8161,3.8225,1004000.0
2006-04-21 09:30:00,6.04,6.04,5.96,5.97,903200.0,3.848,3.848,3.797,3.8034,903200.0
2006-04-21 10:00:00,5.97,6.01,5.96,5.97,417600.0,3.8034,3.8289,3.797,3.8034,417600.0
2006-04-21 11:00:00,5.98,5.99,5.95,5.97,376800.0,3.8098,3.8161,3.7906,3.8034,376800.0
2006-04-21 12:00:00,5.97,5.98,5.96,5.96,239200.0,3.8034,3.8098,3.797,3.797,239200.0
2006-04-21 13:00:00,5.96,5.97,5.96,5.96,193600.0,3.797,3.8034,3.797,3.797,193600.0
2006-04-21 14:00:00,5.96,5.96,5.81,5.83,725600.0,3.797,3.797,3.7015,3.7142,725600.0
2006-04-21 15:00:00,5.83,5.89,5.82,5.89,864800.0,3.7142,3.7524,3.7078,3.7524,864800.0
2006-04-24 09:30:00,5.9,5.92,5.84,5.87,392000.0,3.7588,3.7715,3.7206,3.7397,392000.0
2006-04-24 10:00:00,5.86,5.92,5.85,5.89,464800.0,3.7333,3.7715,3.7269,3.7524,464800.0
2006-04-24 11:00:00,5.89,5.94,5.89,5.93,467200.0,3.7524,3.7843,3.7524,3.7779,467200.0
2006-04-24 12:00:00,5.93,5.95,5.92,5.94,279200.0,3.7779,3.7906,3.7715,3.7843,279200.0
2006-04-24 13:00:00,5.94,5.95,5.91,5.94,296000.0,3.7843,3.7906,3.7652,3.7843,296000.0
2006-04-24 14:00:00,5.94,5.95,5.91,5.92,485600.0,3.7843,3.7906,3.7652,3.7715,485600.0
2006-04-24 15:00:00,5.92,5.96,5.92,5.94,1051200.0,3.7715,3.797,3.7715,3.7843,1051200.0
2006-04-25 09:30:00,5.94,5.98,5.94,5.98,554400.0,3.7843,3.8098,3.7843,3.8098,554400.0
2006-04-25 10:00:00,5.97,5.98,5.92,5.94,1090400.0,3.8034,3.8098,3.7715,3.7843,1090400.0
2006-04-25 11:00:00,5.93,5.97,5.91,5.92,581600.0,3.7779,3.8034,3.7652,3.7715,581600.0
2006-04-25 12:00:00,5.92,5.95,5.89,5.94,497600.0,3.7715,3.7906,3.7524,3.7843,497600.0
2006-04-25 13:00:00,5.94,5.95,5.91,5.94,709600.0,3.7843,3.7906,3.7652,3.7843,709600.0
2006-04-25 14:00:00,5.94,5.97,5.93,5.93,1675200.0,3.7843,3.8034,3.7779,3.7779,1675200.0
2006-04-25 15:00:00,5.93,5.96,5.93,5.94,1171200.0,3.7779,3.797,3.7779,3.7843,1171200.0
2006-04-26 09:30:00,5.97,5.99,5.94,5.98,181600.0,3.8034,3.8161,3.7843,3.8098,181600.0
2006-04-26 10:00:00,5.98,6.01,5.94,5.96,583200.0,3.8098,3.8289,3.7843,3.797,583200.0
2006-04-26 11:00:00,5.96,5.98,5.91,5.92,558400.0,3.797,3.8098,3.7652,3.7715,558400.0
2006-04-26 12:00:00,5.92,5.93,5.89,5.9,588000.0,3.7715,3.7779,3.7524,3.7588,588000.0
2006-04-26 13:00:00,5.9,5.93,5.89,5.93,475200.0,3.7588,3.7779,3.7524,3.7779,475200.0
2006-04-26 14:00:00,5.93,5.94,5.88,5.88,394400.0,3.7779,3.7843,3.746,3.746,394400.0
2006-04-26 15:00:00,5.88,5.89,5.86,5.87,807200.0,3.746,3.7524,3.7333,3.7397,807200.0
2006-04-27 09:30:00,5.84,5.85,5.79,5.83,371200.0,3.7206,3.7269,3.6887,3.7142,371200.0
2006-04-27 10:00:00,5.83,5.97,5.83,5.92,990400.0,3.7142,3.8034,3.7142,3.7715,990400.0
2006-04-27 11:00:00,5.91,6.01,5.91,5.98,819200.0,3.7652,3.8289,3.7652,3.8098,819200.0
2006-04-27 12:00:00,5.98,6.04,5.98,6.0,553600.0,3.8098,3.848,3.8098,3.8225,553600.0
2006-04-27 13:00:00,6.01,6.01,5.94,5.94,331200.0,3.8289,3.8289,3.7843,3.7843,331200.0
2006-04-27 14:00:00,5.95,5.95,5.91,5.95,436800.0,3.7906,3.7906,3.7652,3.7906,436800.0
2006-04-27 15:00:00,5.95,5.96,5.88,5.88,747200.0,3.7906,3.797,3.746,3.746,747200.0
2006-04-28 09:30:00,5.94,5.94,5.85,5.85,438400.0,3.7843,3.7843,3.7269,3.7269,438400.0
2006-04-28 10:00:00,5.85,5.91,5.84,5.85,723200.0,3.7269,3.7652,3.7206,3.7269,723200.0
2006-04-28 11:00:00,5.85,5.89,5.84,5.88,381600.0,3.7269,3.7524,3.7206,3.746,381600.0
2006-04-28 12:00:00,5.88,5.88,5.85,5.87,258400.0,3.746,3.746,3.7269,3.7397,258400.0
2006-04-28 13:00:00,5.87,5.88,5.85,5.87,558400.0,3.7397,3.746,3.7269,3.7397,558400.0
2006-04-28 14:00:00,5.87,5.88,5.85,5.86,659200.0,3.7397,3.746,3.7269,3.7333,659200.0
2006-04-28 15:00:00,5.86,5.87,5.84,5.85,696800.0,3.7333,3.7397,3.7206,3.7269,696800.0
2006-05-01 09:30:00,5.85,5.9,5.85,5.85,271200.0,3.7269,3.7588,3.7269,3.7269,271200.0
2006-05-01 10:00:00,5.85,5.85,5.75,5.77,1514400.0,3.7269,3.7269,3.6632,3.676,1514400.0
2006-05-01 11:00:00,5.78,5.78,5.75,5.77,784800.0,3.6823,3.6823,3.6632,3.676,784800.0
2006-05-01 12:00:00,5.77,5.78,5.76,5.77,420000.0,3.676,3.6823,3.6696,3.676,420000.0
2006-05-01 13:00:00,5.77,5.78,5.76,5.77,711200.0,3.676,3.6823,3.6696,3.676,711200.0
2006-05-01 14:00:00,5.77,5.78,5.77,5.78,673600.0,3.676,3.6823,3.676,3.6823,673600.0
2006-05-01 15:00:00,5.78,5.78,5.69,5.72,1544800.0,3.6823,3.6823,3.625,3.6441,1544800.0
2006-05-02 09:30:00,5.71,5.78,5.7,5.75,364800.0,3.6377,3.6823,3.6314,3.6632,364800.0
2006-05-02 10:00:00,5.75,5.84,5.74,5.8,725600.0,3.6632,3.7206,3.6569,3.6951,725600.0
2006-05-02 11:00:00,5.8,5.8,5.79,5.79,471200.0,3.6951,3.6951,3.6887,3.6887,471200.0
2006-05-02 12:00:00,5.79,5.82,5.78,5.8,302400.0,3.6887,3.7078,3.6823,3.6951,302400.0
2006-05-02 13:00:00,5.8,5.8,5.78,5.79,495200.0,3.6951,3.6951,3.6823,3.6887,495200.0
2006-05-02 14:00:00,5.79,5.79,5.77,5.78,490400.0,3.6887,3.6887,3.676,3.6823,490400.0
2006-05-02 15:00:00,5.77,5.78,5.76,5.76,1116000.0,3.676,3.6823,3.6696,3.6696,1116000.0
2006-05-03 09:30:00,5.78,5.8,5.72,5.74,554400.0,3.6823,3.6951,3.6441,3.6569,554400.0
2006-05-03 10:00:00,5.74,5.75,5.7,5.73,833600.0,3.6569,3.6632,3.6314,3.6505,833600.0
2006-05-03 11:00:00,5.73,5.78,5.73,5.76,790400.0,3.6505,3.6823,3.6505,3.6696,790400.0
2006-05-03 12:00:00,5.76,5.78,5.76,5.78,926400.0,3.6696,3.6823,3.6696,3.6823,926400.0
2006-05-03 13:00:00,5.77,5.78,5.75,5.77,494400.0,3.676,3.6823,3.6632,3.676,494400.0
2006-05-03 14:00:00,5.77,5.78,5.75,5.77,485600.0,3.676,3.6823,3.6632,3.676,485600.0
2006-05-03 15:00:00,5.77,5.78,5.75,5.77,856800.0,3.676,3.6823,3.6632,3.676,856800.0
2006-05-04 09:30:00,5.76,5.88,5.76,5.83,554400.0,3.6696,3.746,3.6696,3.7142,554400.0
2006-05-04 10:00:00,5.83,5.85,5.79,5.79,511200.0,3.7142,3.7269,3.6887,3.6887,511200.0
2006-05-04 11:00:00,5.8,5.84,5.8,5.84,561600.0,3.6951,3.7206,3.6951,3.7206,561600.0
2006-05-04 12:00:00,5.83,5.83,5.8,5.81,372000.0,3.7142,3.7142,3.6951,3.7015,372000.0
2006-05-04 13:00:00,5.81,5.84,5.81,5.84,522400.0,3.7015,3.7206,3.7015,3.7206,522400.0
2006-05-04 14:00:00,5.84,5.85,5.83,5.85,480800.0,3.7206,3.7269,3.7142,3.7269,480800.0
2006-05-04 15:00:00,5.85,5.86,5.84,5.84,1336000.0,3.7269,3.7333,3.7206,3.7206,1336000.0
2006-05-05 09:30:00,5.88,5.9,5.84,5.84,496800.0,3.746,3.7588,3.7206,3.7206,496800.0
2006-05-05 10:00:00,5.84,5.88,5.81,5.88,472000.0,3.7206,3.746,3.7015,3.746,472000.0
2006-05-05 11:00:00,5.88,5.89,5.86,5.87,627200.0,3.746,3.7524,3.7333,3.7397,627200.0
2006-05-05 12:00:00,5.87,5.9,5.87,5.88,868800.0,3.7397,3.7588,3.7397,3.746,868800.0
2006-05-05 13:00:00,5.88,5.91,5.88,5.91,469600.0,3.746,3.7652,3.746,3.7652,469600.0
2006-05-05 14:00:00,5.91,5.91,5.89,5.89,497600.0,3.7652,3.7652,3.7524,3.7524,497600.0
2006-05-05 15:00:00,5.89,5.9,5.88,5.9,543200.0,3.7524,3.7588,3.746,3.7588,543200.0
2006-05-08 09:30:00,5.9,6.1,5.85,6.09,1261600.0,3.7588,3.8862,3.7269,3.8798,1261600.0
2006-05-08 10:00:00,6.08,6.1,6.03,6.03,929600.0,3.8735,3.8862,3.8416,3.8416,929600.0
2006-05-08 11:00:00,6.04,6.07,6.03,6.04,624800.0,3.848,3.8671,3.8416,3.848,624800.0
2006-05-08 12:00:00,6.04,6.06,6.03,6.04,602400.0,3.848,3.8607,3.8416,3.848,602400.0
2006-05-08 13:00:00,6.04,6.08,6.02,6.08,796000.0,3.848,3.8735,3.8352,3.8735,796000.0
2006-05-08 14:00:00,6.08,6.09,6.06,6.07,571200.0,3.8735,3.8798,3.8607,3.8671,571200.0
2006-05-08 15:00:00,6.07,6.07,6.04,6.05,1208000.0,3.8671,3.8671,3.848,3.8544,1208000.0
2006-05-09 09:30:00,6.08,6.12,6.06,6.09,644800.0,3.8735,3.8989,3.8607,3.8798,644800.0
2006-05-09 10:00:00,6.09,6.09,6.04,6.06,451200.0,3.8798,3.8798,3.848,3.8607,451200.0
2006-05-09 11:00:00,6.06,6.06,6.04,6.06,458400.0,3.8607,3.8607,3.848,3.8607,458400.0
2006-05-09 12:00:00,6.06,6.1,6.05,6.08,389600.0,3.8607,3.8862,3.8544,3.8735,389600.0
2006-05-09 13:00:00,6.08,6.11,6.08,6.11,344800.0,3.8735,3.8926,3.8735,3.8926,344800.0
2006-05-09 14:00:00,6.11,6.14,6.11,6.12,683200.0,3.8926,3.9117,3.8926,3.8989,683200.0
2006-05-09 15:00:00,6.12,6.13,6.1,6.11,963200.0,3.8989,3.9053,3.8862,3.8926,963200.0
2006-05-10 09:30:00,6.13,6.13,6.06,6.13,461600.0,3.9053,3.9053,3.8607,3.9053,461600.0
2006-05-10 10:00:00,6.13,6.17,6.11,6.13,654400.0,3.9053,3.9308,3.8926,3.9053,654400.0
2006-05-10 11:00:00,6.13,6.15,6.12,6.15,515200.0,3.9053,3.9181,3.8989,3.9181,515200.0
2006-05-10 12:00:00,6.15,6.15,6.13,6.14,333600.0,3.9181,3.9181,3.9053,3.9117,333600.0
2006-05-10 13:00:00,6.14,6.14,6.09,6.1,356800.0,3.9117,3.9117,3.8798,3.8862,356800.0
2006-05-10 14:00:00,6.1,6.12,6.03,6.07,1211200.0,3.8862,3.8989,3.8416,3.8671,1211200.0
2006-05-10 15:00:00,6.06,6.07,6.03,6.06,1000800.0,3.8607,3.8671,3.8416,3.8607,1000800.0
2006-05-11 09:30:00,6.04,6.07,6.0,6.0,552000.0,3.848,3.8671,3.8225,3.8225,552000.0
2006-05-11 10:00:00,6.0,6.01,5.95,5.98,615200.0,3.8225,3.8289,3.7906,3.8098,615200.0
2006-05-11 11:00:00,5.97,6.01,5.93,5.93,434400.0,3.8034,3.8289,3.7779,3.7779,434400.0
2006-05-11 12:00:00,5.93,5.97,5.92,5.96,424000.0,3.7779,3.8034,3.7715,3.797,424000.0
2006-05-11 13:00:00,5.97,5.97,5.93,5.97,289600.0,3.8034,3.8034,3.7779,3.8034,289600.0
2006-05-11 14:00:00,5.97,6.01,5.94,5.94,350400.0,3.8034,3.8289,3.7843,3.7843,350400.0
2006-05-11 15:00:00,5.94,5.99,5.93,5.96,810400.0,3.7843,3.8161,3.7779,3.797,810400.0
2006-05-12 09:30:00,5.95,5.95,5.88,5.94,400000.0,3.7906,3.7906,3.746,3.7843,400000.0
2006-05-12 10:00:00,5.93,5.94,5.81,5.84,680000.0,3.7779,3.7843,3.7015,3.7206,680000.0
2006-05-12 11:00:00,5.85,5.9,5.83,5.85,508000.0,3.7269,3.7588,3.7142,3.7269,508000.0
2006-05-12 12:00:00,5.85,5.89,5.82,5.84,496000.0,3.7269,3.7524,3.7078,3.7206,496000.0
2006-05-12 13:00:00,5.84,5.87,5.83,5.83,464800.0,3.7206,3.7397,3.7142,3.7142,464800.0
2006-05-12 14:00:00,5.83,5.84,5.82,5.83,829600.0,3.7142,3.7206,3.7078,3.7142,829600.0
2006-05-12 15:00:00,5.83,5.84,5.83,5.84,1133600.0,3.7142,3.7206,3.7142,3.7206,1133600.0
2006-05-15 09:30:00,5.78,5.82,5.73,5.73,669600.0,3.6823,3.7078,3.6505,3.6505,669600.0
2006-05-15 10:00:00,5.73,5.76,5.66,5.68,1089600.0,3.6505,3.6696,3.6059,3.6186,1089600.0
2006-05-15 11:00:00,5.68,5.74,5.68,5.73,466400.0,3.6186,3.6569,3.6186,3.6505,466400.0
2006-05-15 12:00:00,5.73,5.73,5.7,5.73,201600.0,3.6505,3.6505,3.6314,3.6505,201600.0
2006-05-15 13:00:00,5.73,5.73,5.66,5.67,473600.0,3.6505,3.6505,3.6059,3.6123,473600.0
2006-05-15 14:00:00,5.67,5.68,5.63,5.63,1232000.0,3.6123,3.6186,3.5868,3.5868,1232000.0
2006-05-15 15:00:00,5.63,5.66,5.63,5.64,1977600.0,3.5868,3.6059,3.5868,3.5931,1977600.0
2006-05-16 09:30:00,5.63,5.63,5.55,5.6,932000.0,3.5868,3.5868,3.5358,3.5677,932000.0
2006-05-16 10:00:00,5.61,5.65,5.59,5.63,1042400.0,3.574,3.5995,3.5613,3.5868,1042400.0
2006-05-16 11:00:00,5.62,5.63,5.57,5.61,771200.0,3.5804,3.5868,3.5486,3.574,771200.0
2006-05-16 12:00:00,5.61,5.63,5.6,5.61,1291200.0,3.574,3.5868,3.5677,3.574,1291200.0
2006-05-16 13:00:00,5.61,5.64,5.61,5.62,962400.0,3.574,3.5931,3.574,3.5804,962400.0
2006-05-16 14:00:00,5.62,5.63,5.61,5.62,760000.0,3.5804,3.5868,3.574,3.5804,760000.0
2006-05-16 15:00:00,5.62,5.64,5.6,5.61,1872000.0,3.5804,3.5931,3.5677,3.574,1872000.0
2006-05-17 09:30:00,5.59,5.6,5.54,5.55,901600.0,3.5613,3.5677,3.5294,3.5358,901600.0
2006-05-17 10:00:00,5.55,5.56,5.49,5.49,1472800.0,3.5358,3.5422,3.4976,3.4976,1472800.0
2006-05-17 11:00:00,5.5,5.51,5.43,5.47,1718400.0,3.504,3.5103,3.4594,3.4848,1718400.0
2006-05-17 12:00:00,5.47,5.51,5.44,5.5,622400.0,3.4848,3.5103,3.4657,3.504,622400.0
2006-05-17 13:00:00,5.5,5.52,5.46,5.51,389600.0,3.504,3.5167,3.4785,3.5103,389600.0
2006-05-17 14:00:00,5.51,5.51,5.46,5.48,596800.0,3.5103,3.5103,3.4785,3.4912,596800.0
2006-05-17 15:00:00,5.48,5.5,5.45,5.45,2072800.0,3.4912,3.504,3.4721,3.4721,2072800.0
2006-05-18 09:30:00,5.46,5.5,5.38,5.47,504000.0,3.4785,3.504,3.4275,3.4848,504000.0
2006-05-18 10:00:00,5.47,5.5,5.46,5.48,592000.0,3.4848,3.504,3.4785,3.4912,592000.0
2006-05-18 11:00:00,5.49,5.49,5.44,5.46,904800.0,3.4976,3.4976,3.4657,3.4785,904800.0
2006-05-18 12:00:00,5.46,5.48,5.42,5.42,665600.0,3.4785,3.4912,3.453,3.453,665600.0
2006-05-18 13:00:00,5.42,5.42,5.4,5.42,735200.0,3.453,3.453,3.4402,3.453,735200.0
2006-05-18 14:00:00,5.42,5.43,5.41,5.42,503200.0,3.453,3.4594,3.4466,3.453,503200.0
2006-05-18 15:00:00,5.42,5.44,5.34,5.38,2445600.0,3.453,3.4657,3.402,3.4275,2445600.0
2006-05-19 09:30:00,5.35,5.43,5.33,5.41,3425600.0,3.4084,3.4594,3.3957,3.4466,3425600.0
2006-05-19 10:00:00,5.41,5.44,5.38,5.41,632800.0,3.4466,3.4657,3.4275,3.4466,632800.0
2006-05-19 11:00:00,5.42,5.43,5.35,5.39,976800.0,3.453,3.4594,3.4084,3.4339,976800.0
2006-05-19 12:00:00,5.4,5.51,5.39,5.5,966400.0,3.4402,3.5103,3.4339,3.504,966400.0
2006-05-19 13:00:00,5.5,5.52,5.47,5.51,724000.0,3.504,3.5167,3.4848,3.5103,724000.0
2006-05-19 14:00:00,5.5,5.51,5.41,5.42,1152800.0,3.504,3.5103,3.4466,3.453,1152800.0
2006-05-19 15:00:00,5.42,5.46,5.39,5.41,2380000.0,3.453,3.4785,3.4339,3.4466,2380000.0
2006-05-22 09:30:00,5.38,5.44,5.33,5.39,467200.0,3.4275,3.4657,3.3957,3.4339,467200.0
2006-05-22 10:00:00,5.39,5.4,5.34,5.37,628800.0,3.4339,3.4402,3.402,3.4211,628800.0
2006-05-22 11:00:00,5.36,5.4,5.33,5.36,852800.0,3.4148,3.4402,3.3957,3.4148,852800.0
2006-05-22 12:00:00,5.37,5.41,5.3,5.31,1004800.0,3.4211,3.4466,3.3765,3.3829,1004800.0
2006-05-22 13:00:00,5.31,5.33,5.3,5.33,1152000.0,3.3829,3.3957,3.3765,3.3957,1152000.0
2006-05-22 14:00:00,5.33,5.37,5.3,5.32,736000.0,3.3957,3.4211,3.3765,3.3893,736000.0
2006-05-22 15:00:00,5.32,5.39,5.32,5.35,2164800.0,3.3893,3.4339,3.3893,3.4084,2164800.0
2006-05-23 09:30:00,5.4,5.43,5.33,5.35,1083200.0,3.4402,3.4594,3.3957,3.4084,1083200.0
2006-05-23 10:00:00,5.35,5.48,5.34,5.44,1261600.0,3.4084,3.4912,3.402,3.4657,1261600.0
2006-05-23 11:00:00,5.44,5.45,5.39,5.43,1008000.0,3.4657,3.4721,3.4339,3.4594,1008000.0
2006-05-23 12:00:00,5.43,5.46,5.43,5.43,491200.0,3.4594,3.4785,3.4594,3.4594,491200.0
2006-05-23 13:00:00,5.43,5.46,5.43,5.44,480000.0,3.4594,3.4785,3.4594,3.4657,480000.0
2006-05-23 14:00:00,5.44,5.47,5.42,5.45,982400.0,3.4657,3.4848,3.453,3.4721,982400.0
2006-05-23 15:00:00,5.45,5.46,5.38,5.38,2173600.0,3.4721,3.4785,3.4275,3.4275,2173600.0
2006-05-24 09:30:00,5.31,5.33,5.28,5.32,1124000.0,3.3829,3.3957,3.3638,3.3893,1124000.0
2006-05-24 10:00:00,5.32,5.39,5.31,5.36,760800.0,3.3893,3.4339,3.3829,3.4148,760800.0
2006-05-24 11:00:00,5.36,5.37,5.32,5.36,702400.0,3.4148,3.4211,3.3893,3.4148,702400.0
2006-05-24 12:00:00,5.36,5.4,5.33,5.35,608800.0,3.4148,3.4402,3.3957,3.4084,608800.0
2006-05-24 13:00:00,5.34,5.39,5.32,5.38,911200.0,3.402,3.4339,3.3893,3.4275,911200.0
2006-05-24 14:00:00,5.38,5.4,5.32,5.38,957600.0,3.4275,3.4402,3.3893,3.4275,957600.0
2006-05-24 15:00:00,5.38,5.42,5.35,5.39,1682400.0,3.4275,3.453,3.4084,3.4339,1682400.0
2006-05-25 09:30:00,5.43,5.43,5.32,5.42,360800.0,3.4594,3.4594,3.3893,3.453,360800.0
2006-05-25 10:00:00,5.42,5.42,5.38,5.4,781600.0,3.453,3.453,3.4275,3.4402,781600.0
2006-05-25 11:00:00,5.4,5.46,5.4,5.46,786400.0,3.4402,3.4785,3.4402,3.4785,786400.0
2006-05-25 12:00:00,5.46,5.48,5.4,5.4,406400.0,3.4785,3.4912,3.4402,3.4402,406400.0
2006-05-25 13:00:00,5.4,5.41,5.38,5.39,185600.0,3.4402,3.4466,3.4275,3.4339,185600.0
2006-05-25 14:00:00,5.39,5.42,5.38,5.42,500000.0,3.4339,3.453,3.4275,3.453,500000.0
2006-05-25 15:00:00,5.42,5.42,5.38,5.4,1044000.0,3.453,3.453,3.4275,3.4402,1044000.0
2006-05-26 09:30:00,5.43,5.48,5.38,5.39,336800.0,3.4594,3.4912,3.4275,3.4339,336800.0
2006-05-26 10:00:00,5.39,5.4,5.31,5.35,865600.0,3.4339,3.4402,3.3829,3.4084,865600.0
2006-05-26 11:00:00,5.35,5.37,5.34,5.36,603200.0,3.4084,3.4211,3.402,3.4148,603200.0
2006-05-26 12:00:00,5.36,5.37,5.35,5.37,375200.0,3.4148,3.4211,3.4084,3.4211,375200.0
2006-05-26 13:00:00,5.36,5.36,5.34,5.34,437600.0,3.4148,3.4148,3.402,3.402,437600.0
2006-05-26 14:00:00,5.34,5.36,5.33,5.36,669600.0,3.402,3.4148,3.3957,3.4148,669600.0
2006-05-26 15:00:00,5.36,5.37,5.34,5.37,732000.0,3.4148,3.4211,3.402,3.4211,732000.0
2006-05-30 09:30:00,5.37,5.42,5.31,5.33,376000.0,3.4211,3.453,3.3829,3.3957,376000.0
2006-05-30 10:00:00,5.32,5.4,5.32,5.39,538400.0,3.3893,3.4402,3.3893,3.4339,538400.0
2006-05-30 11:00:00,5.39,5.4,5.33,5.36,467200.0,3.4339,3.4402,3.3957,3.4148,467200.0
2006-05-30 12:00:00,5.36,5.37,5.34,5.34,336000.0,3.4148,3.4211,3.402,3.402,336000.0
2006-05-30 13:00:00,5.35,5.35,5.32,5.35,360800.0,3.4084,3.4084,3.3893,3.4084,360800.0
2006-05-30 14:00:00,5.35,5.37,5.33,5.35,264000.0,3.4084,3.4211,3.3957,3.4084,264000.0
2006-05-30 15:00:00,5.35,5.35,5.31,5.31,928000.0,3.4084,3.4084,3.3829,3.3829,928000.0
2006-05-31 09:30:00,5.32,5.38,5.31,5.37,267200.0,3.3893,3.4275,3.3829,3.4211,267200.0
2006-05-31 10:00:00,5.37,5.46,5.36,5.45,633600.0,3.4211,3.4785,3.4148,3.4721,633600.0
2006-05-31 11:00:00,5.44,5.44,5.4,5.4,249600.0,3.4657,3.4657,3.4402,3.4402,249600.0
2006-05-31 12:00:00,5.4,5.43,5.39,5.42,319200.0,3.4402,3.4594,3.4339,3.453,319200.0
2006-05-31 13:00:00,5.42,5.42,5.38,5.38,267200.0,3.453,3.453,3.4275,3.4275,267200.0
2006-05-31 14:00:00,5.37,5.4,5.34,5.35,736800.0,3.4211,3.4402,3.402,3.4084,736800.0
2006-05-31 15:00:00,5.35,5.37,5.32,5.37,936800.0,3.4084,3.4211,3.3893,3.4211,936800.0
2006-06-01 09:30:00,5.33,5.41,5.32,5.39,1129600.0,3.3957,3.4466,3.3893,3.4339,1129600.0
2006-06-01 10:00:00,5.4,5.46,5.37,5.42,792800.0,3.4402,3.4785,3.4211,3.453,792800.0
2006-06-01 11:00:00,5.42,5.44,5.4,5.41,1602400.0,3.453,3.4657,3.4402,3.4466,1602400.0
2006-06-01 12:00:00,5.41,5.45,5.39,5.43,531200.0,3.4466,3.4721,3.4339,3.4594,531200.0
2006-06-01 13:00:00,5.43,5.44,5.42,5.43,665600.0,3.4594,3.4657,3.453,3.4594,665600.0
2006-06-01 14:00:00,5.43,5.46,5.42,5.46,380000.0,3.4594,3.4785,3.453,3.4785,380000.0
2006-06-01 15:00:00,5.46,5.54,5.46,5.54,1860800.0,3.4785,3.5294,3.4785,3.5294,1860800.0
2006-06-02 09:30:00,5.55,5.58,5.52,5.57,636000.0,3.5358,3.5549,3.5167,3.5486,636000.0
2006-06-02 10:00:00,5.57,5.6,5.56,5.59,636800.0,3.5486,3.5677,3.5422,3.5613,636800.0
2006-06-02 11:00:00,5.59,5.6,5.48,5.48,601600.0,3.5613,3.5677,3.4912,3.4912,601600.0
2006-06-02 12:00:00,5.48,5.54,5.47,5.53,489600.0,3.4912,3.5294,3.4848,3.5231,489600.0
2006-06-02 13:00:00,5.53,5.55,5.52,5.54,312800.0,3.5231,3.5358,3.5167,3.5294,312800.0
2006-06-02 14:00:00,5.54,5.56,5.52,5.55,428000.0,3.5294,3.5422,3.5167,3.5358,428000.0
2006-06-02 15:00:00,5.56,5.57,5.54,5.56,903200.0,3.5422,3.5486,3.5294,3.5422,903200.0
2006-06-05 09:30:00,5.54,5.56,5.43,5.44,975200.0,3.5294,3.5422,3.4594,3.4657,975200.0
2006-06-05 10:00:00,5.44,5.47,5.37,5.39,1451200.0,3.4657,3.4848,3.4211,3.4339,1451200.0
2006-06-05 11:00:00,5.39,5.39,5.35,5.36,764000.0,3.4339,3.4339,3.4084,3.4148,764000.0
2006-06-05 12:00:00,5.37,5.38,5.37,5.37,668000.0,3.4211,3.4275,3.4211,3.4211,668000.0
2006-06-05 13:00:00,5.36,5.36,5.34,5.34,838400.0,3.4148,3.4148,3.402,3.402,838400.0
2006-06-05 14:00:00,5.34,5.35,5.31,5.35,1139200.0,3.402,3.4084,3.3829,3.4084,1139200.0
2006-06-05 15:00:00,5.34,5.37,5.32,5.33,1596000.0,3.402,3.4211,3.3893,3.3957,1596000.0
2006-06-06 09:30:00,5.31,5.31,5.17,5.19,1641600.0,3.3829,3.3829,3.2937,3.3065,1641600.0
2006-06-06 10:00:00,5.19,5.24,5.18,5.19,2336000.0,3.3065,3.3383,3.3001,3.3065,2336000.0
2006-06-06 11:00:00,5.19,5.19,5.1,5.11,2064800.0,3.3065,3.3065,3.2491,3.2555,2064800.0
2006-06-06 12:00:00,5.11,5.15,5.1,5.15,1004800.0,3.2555,3.281,3.2491,3.281,1004800.0
2006-06-06 13:00:00,5.15,5.15,5.09,5.1,1117600.0,3.281,3.281,3.2428,3.2491,1117600.0
2006-06-06 14:00:00,5.1,5.1,5.05,5.06,1630400.0,3.2491,3.2491,3.2173,3.2236,1630400.0
2006-06-06 15:00:00,5.05,5.07,5.03,5.05,4623200.0,3.2173,3.23,3.2045,3.2173,4623200.0
2006-06-07 09:30:00,5.06,5.11,5.04,5.1,1112000.0,3.2236,3.2555,3.2109,3.2491,1112000.0
2006-06-07 10:00:00,5.1,5.15,5.06,5.08,1344800.0,3.2491,3.281,3.2236,3.2364,1344800.0
2006-06-07 11:00:00,5.08,5.09,5.06,5.08,925600.0,3.2364,3.2428,3.2236,3.2364,925600.0
2006-06-07 12:00:00,5.08,5.1,5.07,5.08,1192000.0,3.2364,3.2491,3.23,3.2364,1192000.0
2006-06-07 13:00:00,5.08,5.1,5.05,5.06,843200.0,3.2364,3.2491,3.2173,3.2236,843200.0
2006-06-07 14:00:00,5.06,5.07,5.04,5.06,2296800.0,3.2236,3.23,3.2109,3.2236,2296800.0
2006-06-07 15:00:00,5.06,5.07,5.03,5.04,2285600.0,3.2236,3.23,3.2045,3.2109,2285600.0
2006-06-08 09:30:00,5.02,5.07,5.0,5.02,1607200.0,3.1982,3.23,3.1854,3.1982,1607200.0
2006-06-08 10:00:00,5.02,5.03,4.89,4.89,2180000.0,3.1982,3.2045,3.1153,3.1153,2180000.0
2006-06-08 11:00:00,4.89,4.92,4.76,4.8,3338400.0,3.1153,3.1344,3.0325,3.058,3338400.0
2006-06-08 12:00:00,4.8,4.83,4.76,4.82,2440800.0,3.058,3.0771,3.0325,3.0707,2440800.0
2006-06-08 13:00:00,4.82,4.83,4.77,4.83,1762400.0,3.0707,3.0771,3.0389,3.0771,1762400.0
2006-06-08 14:00:00,4.83,4.87,4.81,4.86,3100000.0,3.0771,3.1026,3.0644,3.0962,3100000.0
2006-06-08 15:00:00,4.86,4.95,4.86,4.93,4992000.0,3.0962,3.1536,3.0962,3.1408,4992000.0
2006-06-09 09:30:00,4.94,5.01,4.82,5.0,1223200.0,3.1472,3.1918,3.0707,3.1854,1223200.0
2006-06-09 10:00:00,5.0,5.02,4.99,5.0,1775200.0,3.1854,3.1982,3.179,3.1854,1775200.0
2006-06-09 11:00:00,5.0,5.04,4.99,5.03,1049600.0,3.1854,3.2109,3.179,3.2045,1049600.0
2006-06-09 12:00:00,5.03,5.03,4.98,4.98,1576800.0,3.2045,3.2045,3.1727,3.1727,1576800.0
2006-06-09 13:00:00,4.98,4.99,4.92,4.97,1720000.0,3.1727,3.179,3.1344,3.1663,1720000.0
2006-06-09 14:00:00,4.97,5.03,4.96,5.03,794400.0,3.1663,3.2045,3.1599,3.2045,794400.0
2006-06-09 15:00:00,5.03,5.05,5.02,5.02,3217600.0,3.2045,3.2173,3.1982,3.1982,3217600.0
2006-06-12 09:30:00,5.05,5.05,4.94,4.95,1050400.0,3.2173,3.2173,3.1472,3.1536,1050400.0
2006-06-12 10:00:00,4.94,4.94,4.84,4.85,2188800.0,3.1472,3.1472,3.0835,3.0899,2188800.0
2006-06-12 11:00:00,4.85,4.85,4.8,4.82,3005600.0,3.0899,3.0899,3.058,3.0707,3005600.0
2006-06-12 12:00:00,4.82,4.83,4.76,4.77,2948800.0,3.0707,3.0771,3.0325,3.0389,2948800.0
2006-06-12 13:00:00,4.77,4.81,4.76,4.8,1037600.0,3.0389,3.0644,3.0325,3.058,1037600.0
2006-06-12 14:00:00,4.8,4.81,4.78,4.78,1368800.0,3.058,3.0644,3.0453,3.0453,1368800.0
2006-06-12 15:00:00,4.78,4.78,4.71,4.72,3510400.0,3.0453,3.0453,3.0007,3.007,3510400.0
2006-06-13 09:30:00,4.7,4.73,4.63,4.7,2371200.0,2.9943,3.0134,2.9497,2.9943,2371200.0
2006-06-13 10:00:00,4.7,4.71,4.54,4.56,3214400.0,2.9943,3.0007,2.8924,2.9051,3214400.0
2006-06-13 11:00:00,4.56,4.61,4.55,4.6,4507200.0,2.9051,2.937,2.8987,2.9306,4507200.0
2006-06-13 12:00:00,4.6,4.63,4.56,4.56,2267200.0,2.9306,2.9497,2.9051,2.9051,2267200.0
2006-06-13 13:00:00,4.56,4.6,4.52,4.59,2780800.0,2.9051,2.9306,2.8796,2.9242,2780800.0
2006-06-13 14:00:00,4.59,4.6,4.56,4.57,2266400.0,2.9242,2.9306,2.9051,2.9115,2266400.0
2006-06-13 15:00:00,4.56,4.62,4.54,4.57,4895200.0,2.9051,2.9433,2.8924,2.9115,4895200.0
2006-06-14 09:30:00,4.56,4.61,4.52,4.59,1355200.0,2.9051,2.937,2.8796,2.9242,1355200.0
2006-06-14 10:00:00,4.59,4.62,4.57,4.59,1800800.0,2.9242,2.9433,2.9115,2.9242,1800800.0
2006-06-14 11:00:00,4.59,4.64,4.58,4.63,2440000.0,2.9242,2.9561,2.9178,2.9497,2440000.0
2006-06-14 12:00:00,4.63,4.67,4.63,4.66,2184000.0,2.9497,2.9752,2.9497,2.9688,2184000.0
2006-06-14 13:00:00,4.66,4.69,4.64,4.69,1897600.0,2.9688,2.9879,2.9561,2.9879,1897600.0
2006-06-14 14:00:00,4.69,4.74,4.65,4.67,2638400.0,2.9879,3.0198,2.9624,2.9752,2638400.0
2006-06-14 15:00:00,4.67,4.72,4.64,4.69,2956800.0,2.9752,3.007,2.9561,2.9879,2956800.0
2006-06-15 09:30:00,4.73,4.76,4.7,4.76,615200.0,3.0134,3.0325,2.9943,3.0325,615200.0
2006-06-15 10:00:00,4.76,4.84,4.74,4.8,1396000.0,3.0325,3.0835,3.0198,3.058,1396000.0
2006-06-15 11:00:00,4.8,4.81,4.77,4.78,599200.0,3.058,3.0644,3.0389,3.0453,599200.0
2006-06-15 12:00:00,4.78,4.79,4.76,4.78,597600.0,3.0453,3.0516,3.0325,3.0453,597600.0
2006-06-15 13:00:00,4.77,4.8,4.76,4.8,912800.0,3.0389,3.058,3.0325,3.058,912800.0
2006-06-15 14:00:00,4.8,4.9,4.79,4.88,3342400.0,3.058,3.1217,3.0516,3.109,3342400.0
2006-06-15 15:00:00,4.88,4.9,4.88,4.89,2612000.0,3.109,3.1217,3.109,3.1153,2612000.0
2006-06-16 09:30:00,4.89,4.94,4.88,4.94,4789600.0,3.1153,3.1472,3.109,3.1472,4789600.0
2006-06-16 10:00:00,4.94,4.95,4.88,4.89,1120800.0,3.1472,3.1536,3.109,3.1153,1120800.0
2006-06-16 11:00:00,4.89,4.91,4.88,4.91,810400.0,3.1153,3.1281,3.109,3.1281,810400.0
2006-06-16 12:00:00,4.91,4.91,4.88,4.89,1084000.0,3.1281,3.1281,3.109,3.1153,1084000.0
2006-06-16 13:00:00,4.9,4.92,4.89,4.9,1100000.0,3.1217,3.1344,3.1153,3.1217,1100000.0
2006-06-16 14:00:00,4.9,4.92,4.9,4.92,1110400.0,3.1217,3.1344,3.1217,3.1344,1110400.0
2006-06-16 15:00:00,4.92,4.95,4.91,4.91,2202400.0,3.1344,3.1536,3.1281,3.1281,2202400.0
2006-06-19 09:30:00,4.92,4.93,4.88,4.9,611200.0,3.1344,3.1408,3.109,3.1217,611200.0
2006-06-19 10:00:00,4.9,4.9,4.84,4.86,1477600.0,3.1217,3.1217,3.0835,3.0962,1477600.0
2006-06-19 11:00:00,4.86,4.9,4.85,4.87,1111200.0,3.0962,3.1217,3.0899,3.1026,1111200.0
2006-06-19 12:00:00,4.87,4.89,4.87,4.88,643200.0,3.1026,3.1153,3.1026,3.109,643200.0
2006-06-19 13:00:00,4.88,4.88,4.83,4.83,864800.0,3.109,3.109,3.0771,3.0771,864800.0
2006-06-19 14:00:00,4.83,4.85,4.79,4.79,1090400.0,3.0771,3.0899,3.0516,3.0516,1090400.0
2006-06-19 15:00:00,4.79,4.83,4.79,4.8,1550400.0,3.0516,3.0771,3.0516,3.058,1550400.0
2006-06-20 09:30:00,4.78,4.8,4.71,4.77,529600.0,3.0453,3.058,3.0007,3.0389,529600.0
2006-06-20 10:00:00,4.77,4.81,4.75,4.76,751200.0,3.0389,3.0644,3.0261,3.0325,751200.0
2006-06-20 11:00:00,4.76,4.83,4.75,4.82,707200.0,3.0325,3.0771,3.0261,3.0707,707200.0
2006-06-20 12:00:00,4.82,4.82,4.77,4.78,409600.0,3.0707,3.0707,3.0389,3.0453,409600.0
2006-06-20 13:00:00,4.78,4.8,4.77,4.78,409600.0,3.0453,3.058,3.0389,3.0453,409600.0
2006-06-20 14:00:00,4.78,4.78,4.73,4.74,729600.0,3.0453,3.0453,3.0134,3.0198,729600.0
2006-06-20 15:00:00,4.74,4.76,4.73,4.74,1156000.0,3.0198,3.0325,3.0134,3.0198,1156000.0
2006-06-21 09:30:00,4.76,4.8,4.71,4.78,498400.0,3.0325,3.058,3.0007,3.0453,498400.0
2006-06-21 10:00:00,4.79,4.84,4.79,4.81,1024000.0,3.0516,3.0835,3.0516,3.0644,1024000.0
2006-06-21 11:00:00,4.82,4.88,4.8,4.87,1643200.0,3.0707,3.109,3.058,3.1026,1643200.0
2006-06-21 12:00:00,4.87,4.9,4.87,4.88,985600.0,3.1026,3.1217,3.1026,3.109,985600.0
2006-06-21 13:00:00,4.88,4.89,4.87,4.89,436800.0,3.109,3.1153,3.1026,3.1153,436800.0
2006-06-21 14:00:00,4.89,4.9,4.86,4.88,558400.0,3.1153,3.1217,3.0962,3.109,558400.0
2006-06-21 15:00:00,4.87,4.88,4.82,4.83,1276800.0,3.1026,3.109,3.0707,3.0771,1276800.0
2006-06-22 09:30:00,4.83,4.89,4.81,4.88,685600.0,3.0771,3.1153,3.0644,3.109,685600.0
2006-06-22 10:00:00,4.88,4.89,4.81,4.84,1422400.0,3.109,3.1153,3.0644,3.0835,1422400.0
2006-06-22 11:00:00,4.83,4.86,4.83,4.85,673600.0,3.0771,3.0962,3.0771,3.0899,673600.0
2006-06-22 12:00:00,4.85,4.86,4.8,4.82,786400.0,3.0899,3.0962,3.058,3.0707,786400.0
2006-06-22 13:00:00,4.81,4.82,4.78,4.81,1006400.0,3.0644,3.0707,3.0453,3.0644,1006400.0
2006-06-22 14:00:00,4.8,4.82,4.79,4.82,831200.0,3.058,3.0707,3.0516,3.0707,831200.0
2006-06-22 15:00:00,4.81,4.83,4.81,4.82,612000.0,3.0644,3.0771,3.0644,3.0707,612000.0
2006-06-23 09:30:00,4.81,4.82,4.76,4.79,492800.0,3.0644,3.0707,3.0325,3.0516,492800.0
2006-06-23 10:00:00,4.79,4.84,4.77,4.84,471200.0,3.0516,3.0835,3.0389,3.0835,471200.0
2006-06-23 11:00:00,4.85,4.86,4.81,4.84,678400.0,3.0899,3.0962,3.0644,3.0835,678400.0
2006-06-23 12:00:00,4.84,4.93,4.84,4.91,1001600.0,3.0835,3.1408,3.0835,3.1281,1001600.0
2006-06-23 13:00:00,4.9,4.92,4.88,4.89,401600.0,3.1217,3.1344,3.109,3.1153,401600.0
2006-06-23 14:00:00,4.89,4.89,4.86,4.87,554400.0,3.1153,3.1153,3.0962,3.1026,554400.0
2006-06-23 15:00:00,4.87,4.88,4.85,4.85,793600.0,3.1026,3.109,3.0899,3.0899,793600.0
2006-06-26 09:30:00,4.88,4.93,4.85,4.91,529600.0,3.109,3.1408,3.0899,3.1281,529600.0
2006-06-26 10:00:00,4.91,4.93,4.89,4.9,683200.0,3.1281,3.1408,3.1153,3.1217,683200.0
2006-06-26 11:00:00,4.9,4.92,4.87,4.89,411200.0,3.1217,3.1344,3.1026,3.1153,411200.0
2006-06-26 12:00:00,4.89,4.9,4.89,4.9,429600.0,3.1153,3.1217,3.1153,3.1217,429600.0
2006-06-26 13:00:00,4.9,4.91,4.88,4.89,397600.0,3.1217,3.1281,3.109,3.1153,397600.0
2006-06-26 14:00:00,4.89,4.92,4.89,4.91,351200.0,3.1153,3.1344,3.1153,3.1281,351200.0
2006-06-26 15:00:00,4.91,4.93,4.91,4.92,942400.0,3.1281,3.1408,3.1281,3.1344,942400.0
2006-06-27 09:30:00,4.91,4.94,4.9,4.91,822400.0,3.1281,3.1472,3.1217,3.1281,822400.0
2006-06-27 10:00:00,4.91,4.91,4.86,4.87,1212800.0,3.1281,3.1281,3.0962,3.1026,1212800.0
2006-06-27 11:00:00,4.87,4.87,4.81,4.82,891200.0,3.1026,3.1026,3.0644,3.0707,891200.0
2006-06-27 12:00:00,4.82,4.83,4.77,4.78,904800.0,3.0707,3.0771,3.0389,3.0453,904800.0
2006-06-27 13:00:00,4.78,4.83,4.77,4.83,1076000.0,3.0453,3.0771,3.0389,3.0771,1076000.0
2006-06-27 14:00:00,4.83,4.85,4.78,4.79,780000.0,3.0771,3.0899,3.0453,3.0516,780000.0
2006-06-27 15:00:00,4.79,4.81,4.75,4.76,1995200.0,3.0516,3.0644,3.0261,3.0325,1995200.0
2006-06-28 09:30:00,4.77,4.79,4.74,4.77,799200.0,3.0389,3.0516,3.0198,3.0389,799200.0
2006-06-28 10:00:00,4.77,4.79,4.72,4.73,1496000.0,3.0389,3.0516,3.007,3.0134,1496000.0
2006-06-28 11:00:00,4.73,4.74,4.7,4.7,948000.0,3.0134,3.0198,2.9943,2.9943,948000.0
2006-06-28 12:00:00,4.7,4.73,4.7,4.71,963200.0,2.9943,3.0134,2.9943,3.0007,963200.0
2006-06-28 13:00:00,4.71,4.71,4.7,4.7,575200.0,3.0007,3.0007,2.9943,2.9943,575200.0
2006-06-28 14:00:00,4.7,4.73,4.7,4.71,1360000.0,2.9943,3.0134,2.9943,3.0007,1360000.0
2006-06-28 15:00:00,4.71,4.72,4.7,4.72,1488000.0,3.0007,3.007,2.9943,3.007,1488000.0
2006-06-29 09:30:00,4.76,4.85,4.73,4.84,818400.0,3.0325,3.0899,3.0134,3.0835,818400.0
2006-06-29 10:00:00,4.84,4.88,4.83,4.87,1816000.0,3.0835,3.109,3.0771,3.1026,1816000.0
2006-06-29 11:00:00,4.87,4.89,4.86,4.86,1284800.0,3.1026,3.1153,3.0962,3.0962,1284800.0
2006-06-29 12:00:00,4.86,4.87,4.84,4.85,896800.0,3.0962,3.1026,3.0835,3.0899,896800.0
2006-06-29 13:00:00,4.85,4.89,4.85,4.88,682400.0,3.0899,3.1153,3.0899,3.109,682400.0
2006-06-29 14:00:00,4.88,4.97,4.88,4.96,2578400.0,3.109,3.1663,3.109,3.1599,2578400.0
2006-06-29 15:00:00,4.96,5.03,4.96,5.03,2844800.0,3.1599,3.2045,3.1599,3.2045,2844800.0
2006-06-30 09:30:00,5.07,5.08,5.0,5.07,528000.0,3.23,3.2364,3.1854,3.23,528000.0
2006-06-30 10:00:00,5.07,5.07,5.01,5.03,911200.0,3.23,3.23,3.1918,3.2045,911200.0
2006-06-30 11:00:00,5.03,5.04,5.02,5.02,884800.0,3.2045,3.2109,3.1982,3.1982,884800.0
2006-06-30 12:00:00,5.02,5.06,5.0,5.05,672800.0,3.1982,3.2236,3.1854,3.2173,672800.0
2006-06-30 13:00:00,5.05,5.07,5.05,5.07,596800.0,3.2173,3.23,3.2173,3.23,596800.0
2006-06-30 14:00:00,5.07,5.07,5.06,5.07,512000.0,3.23,3.23,3.2236,3.23,512000.0
2006-06-30 15:00:00,5.07,5.07,5.02,5.04,1357600.0,3.23,3.23,3.1982,3.2109,1357600.0
2006-07-03 09:30:00,5.07,5.09,5.05,5.09,367200.0,3.23,3.2428,3.2173,3.2428,367200.0
2006-07-03 10:00:00,5.09,5.12,5.06,5.11,452000.0,3.2428,3.2619,3.2236,3.2555,452000.0
2006-07-03 11:00:00,5.11,5.12,5.1,5.12,316000.0,3.2555,3.2619,3.2491,3.2619,316000.0
2006-07-03 12:00:00,5.12,5.14,5.09,5.14,832000.0,3.2619,3.2746,3.2428,3.2746,832000.0
2006-07-05 09:30:00,5.12,5.12,4.99,4.99,749600.0,3.2619,3.2619,3.179,3.179,749600.0
2006-07-05 10:00:00,4.99,5.02,4.95,4.95,1076000.0,3.179,3.1982,3.1536,3.1536,1076000.0
2006-07-05 11:00:00,4.95,4.98,4.94,4.97,701600.0,3.1536,3.1727,3.1472,3.1663,701600.0
2006-07-05 12:00:00,4.97,4.98,4.96,4.98,595200.0,3.1663,3.1727,3.1599,3.1727,595200.0
2006-07-05 13:00:00,4.98,4.99,4.96,4.97,692000.0,3.1727,3.179,3.1599,3.1663,692000.0
2006-07-05 14:00:00,4.97,5.0,4.97,4.99,547200.0,3.1663,3.1854,3.1663,3.179,547200.0
2006-07-05 15:00:00,4.99,4.99,4.96,4.96,793600.0,3.179,3.179,3.1599,3.1599,793600.0
2006-07-06 09:30:00,4.96,5.02,4.95,5.01,403200.0,3.1599,3.1982,3.1536,3.1918,403200.0
2006-07-06 10:00:00,5.01,5.07,5.01,5.04,725600.0,3.1918,3.23,3.1918,3.2109,725600.0
2006-07-06 11:00:00,5.04,5.06,4.99,5.0,683200.0,3.2109,3.2236,3.179,3.1854,683200.0
2006-07-06 12:00:00,5.0,5.01,4.97,4.98,793600.0,3.1854,3.1918,3.1663,3.1727,793600.0
2006-07-06 13:00:00,4.98,4.99,4.97,4.98,656000.0,3.1727,3.179,3.1663,3.1727,656000.0
2006-07-06 14:00:00,4.97,4.98,4.93,4.93,1056800.0,3.1663,3.1727,3.1408,3.1408,1056800.0
2006-07-06 15:00:00,4.93,4.96,4.93,4.96,1356000.0,3.1408,3.1599,3.1408,3.1599,1356000.0
2006-07-07 09:30:00,4.95,4.95,4.88,4.91,527200.0,3.1536,3.1536,3.109,3.1281,527200.0
2006-07-07 10:00:00,4.9,4.92,4.86,4.86,1110400.0,3.1217,3.1344,3.0962,3.0962,1110400.0
2006-07-07 11:00:00,4.86,4.91,4.86,4.9,860000.0,3.0962,3.1281,3.0962,3.1217,860000.0
2006-07-07 12:00:00,4.9,4.95,4.9,4.91,537600.0,3.1217,3.1536,3.1217,3.1281,537600.0
2006-07-07 13:00:00,4.91,4.91,4.87,4.88,514400.0,3.1281,3.1281,3.1026,3.109,514400.0
2006-07-07 14:00:00,4.88,4.9,4.82,4.82,708800.0,3.109,3.1217,3.0707,3.0707,708800.0
2006-07-07 15:00:00,4.82,4.84,4.81,4.83,1596800.0,3.0707,3.0835,3.0644,3.0771,1596800.0
2006-07-10 09:30:00,4.84,4.91,4.81,4.82,418400.0,3.0835,3.1281,3.0644,3.0707,418400.0
2006-07-10 10:00:00,4.83,4.85,4.82,4.84,1088000.0,3.0771,3.0899,3.0707,3.0835,1088000.0
2006-07-10 11:00:00,4.84,4.85,4.82,4.83,708800.0,3.0835,3.0899,3.0707,3.0771,708800.0
2006-07-10 12:00:00,4.82,4.83,4.8,4.81,579200.0,3.0707,3.0771,3.058,3.0644,579200.0
2006-07-10 13:00:00,4.81,4.83,4.8,4.81,626400.0,3.0644,3.0771,3.058,3.0644,626400.0
2006-07-10 14:00:00,4.81,4.81,4.77,4.77,590400.0,3.0644,3.0644,3.0389,3.0389,590400.0
2006-07-10 15:00:00,4.77,4.81,4.76,4.81,883200.0,3.0389,3.0644,3.0325,3.0644,883200.0
2006-07-11 09:30:00,4.79,4.85,4.78,4.79,345600.0,3.0516,3.0899,3.0453,3.0516,345600.0
2006-07-11 10:00:00,4.79,4.79,4.71,4.75,1009600.0,3.0516,3.0516,3.0007,3.0261,1009600.0
2006-07-11 11:00:00,4.75,4.76,4.71,4.74,1120800.0,3.0261,3.0325,3.0007,3.0198,1120800.0
2006-07-11 12:00:00,4.74,4.77,4.72,4.75,502400.0,3.0198,3.0389,3.007,3.0261,502400.0
2006-07-11 13:00:00,4.75,4.76,4.74,4.74,962400.0,3.0261,3.0325,3.0198,3.0198,962400.0
2006-07-11 14:00:00,4.74,4.76,4.74,4.76,929600.0,3.0198,3.0325,3.0198,3.0325,929600.0
2006-07-11 15:00:00,4.76,4.83,4.75,4.82,1913600.0,3.0325,3.0771,3.0261,3.0707,1913600.0
2006-07-12 09:30:00,4.53,4.61,4.44,4.6,8413600.0,2.886,2.937,2.8286,2.9306,8413600.0
2006-07-12 10:00:00,4.6,4.62,4.49,4.49,6976000.0,2.9306,2.9433,2.8605,2.8605,6976000.0
2006-07-12 11:00:00,4.49,4.52,4.43,4.51,5263200.0,2.8605,2.8796,2.8223,2.8732,5263200.0
2006-07-12 12:00:00,4.51,4.51,4.46,4.47,3336800.0,2.8732,2.8732,2.8414,2.8478,3336800.0
2006-07-12 13:00:00,4.47,4.47,4.42,4.44,3680000.0,2.8478,2.8478,2.8159,2.8286,3680000.0
2006-07-12 14:00:00,4.44,4.47,4.43,4.44,7646400.0,2.8286,2.8478,2.8223,2.8286,7646400.0
2006-07-12 15:00:00,4.45,4.5,4.43,4.49,9911200.0,2.835,2.8669,2.8223,2.8605,9911200.0
2006-07-13 09:30:00,4.45,4.49,4.39,4.39,2710400.0,2.835,2.8605,2.7968,2.7968,2710400.0
2006-07-13 10:00:00,4.4,4.4,4.36,4.38,2380800.0,2.8032,2.8032,2.7777,2.7904,2380800.0
2006-07-13 11:00:00,4.38,4.41,4.37,4.41,2668800.0,2.7904,2.8095,2.7841,2.8095,2668800.0
2006-07-13 12:00:00,4.41,4.41,4.38,4.4,2861600.0,2.8095,2.8095,2.7904,2.8032,2861600.0
2006-07-13 13:00:00,4.4,4.4,4.39,4.4,1357600.0,2.8032,2.8032,2.7968,2.8032,1357600.0
2006-07-13 14:00:00,4.39,4.41,4.38,4.39,1588800.0,2.7968,2.8095,2.7904,2.7968,1588800.0
2006-07-13 15:00:00,4.39,4.42,4.37,4.4,2885600.0,2.7968,2.8159,2.7841,2.8032,2885600.0
2006-07-14 09:30:00,4.38,4.4,4.37,4.39,1292000.0,2.7904,2.8032,2.7841,2.7968,1292000.0
2006-07-14 10:00:00,4.39,4.41,4.38,4.38,1484000.0,2.7968,2.8095,2.7904,2.7904,1484000.0
2006-07-14 11:00:00,4.38,4.39,4.36,4.39,2533600.0,2.7904,2.7968,2.7777,2.7968,2533600.0
2006-07-14 12:00:00,4.38,4.42,4.38,4.39,1854400.0,2.7904,2.8159,2.7904,2.7968,1854400.0
2006-07-14 13:00:00,4.39,4.4,4.38,4.38,1231200.0,2.7968,2.8032,2.7904,2.7904,1231200.0
2006-07-14 14:00:00,4.38,4.4,4.38,4.39,1450400.0,2.7904,2.8032,2.7904,2.7968,1450400.0
2006-07-14 15:00:00,4.39,4.42,4.38,4.42,2895200.0,2.7968,2.8159,2.7904,2.8159,2895200.0
2006-07-17 09:30:00,4.39,4.41,4.38,4.39,1295200.0,2.7968,2.8095,2.7904,2.7968,1295200.0
2006-07-17 10:00:00,4.39,4.41,4.24,4.29,3916000.0,2.7968,2.8095,2.7012,2.7331,3916000.0
2006-07-17 11:00:00,4.3,4.33,4.29,4.31,3497600.0,2.7395,2.7586,2.7331,2.7458,3497600.0
2006-07-17 12:00:00,4.31,4.32,4.28,4.31,1505600.0,2.7458,2.7522,2.7267,2.7458,1505600.0
2006-07-17 13:00:00,4.31,4.32,4.31,4.32,1625600.0,2.7458,2.7522,2.7458,2.7522,1625600.0
2006-07-17 14:00:00,4.32,4.33,4.31,4.31,1594400.0,2.7522,2.7586,2.7458,2.7458,1594400.0
2006-07-17 15:00:00,4.31,4.32,4.26,4.29,3454400.0,2.7458,2.7522,2.714,2.7331,3454400.0
2006-07-18 09:30:00,4.31,4.37,4.25,4.26,882400.0,2.7458,2.7841,2.7076,2.714,882400.0
2006-07-18 10:00:00,4.27,4.27,4.19,4.19,2556800.0,2.7203,2.7203,2.6694,2.6694,2556800.0
2006-07-18 11:00:00,4.19,4.2,4.16,4.18,1310400.0,2.6694,2.6757,2.6503,2.663,1310400.0
2006-07-18 12:00:00,4.18,4.19,4.16,4.16,906400.0,2.663,2.6694,2.6503,2.6503,906400.0
2006-07-18 13:00:00,4.16,4.18,4.15,4.16,1074400.0,2.6503,2.663,2.6439,2.6503,1074400.0
2006-07-18 14:00:00,4.16,4.18,4.16,4.16,1868000.0,2.6503,2.663,2.6503,2.6503,1868000.0
2006-07-18 15:00:00,4.16,4.22,4.15,4.2,2396800.0,2.6503,2.6885,2.6439,2.6757,2396800.0
2006-07-19 09:30:00,4.17,4.3,4.15,4.25,2352800.0,2.6566,2.7395,2.6439,2.7076,2352800.0
2006-07-19 10:00:00,4.26,4.38,4.24,4.35,3459200.0,2.714,2.7904,2.7012,2.7713,3459200.0
2006-07-19 11:00:00,4.35,4.37,4.33,4.35,1584800.0,2.7713,2.7841,2.7586,2.7713,1584800.0
2006-07-19 12:00:00,4.35,4.36,4.32,4.36,942400.0,2.7713,2.7777,2.7522,2.7777,942400.0
2006-07-19 13:00:00,4.36,4.38,4.35,4.36,972000.0,2.7777,2.7904,2.7713,2.7777,972000.0
2006-07-19 14:00:00,4.36,4.38,4.35,4.38,1696800.0,2.7777,2.7904,2.7713,2.7904,1696800.0
2006-07-19 15:00:00,4.38,4.4,4.35,4.39,2376000.0,2.7904,2.8032,2.7713,2.7968,2376000.0
2006-07-20 09:30:00,4.28,4.35,4.27,4.29,1373600.0,2.7267,2.7713,2.7203,2.7331,1373600.0
2006-07-20 10:00:00,4.29,4.3,4.26,4.28,1515200.0,2.7331,2.7395,2.714,2.7267,1515200.0
2006-07-20 11:00:00,4.28,4.29,4.26,4.29,1865600.0,2.7267,2.7331,2.714,2.7331,1865600.0
2006-07-20 12:00:00,4.29,4.29,4.27,4.28,1780800.0,2.7331,2.7331,2.7203,2.7267,1780800.0
2006-07-20 13:00:00,4.28,4.28,4.25,4.27,2788000.0,2.7267,2.7267,2.7076,2.7203,2788000.0
2006-07-20 14:00:00,4.27,4.28,4.25,4.26,2275200.0,2.7203,2.7267,2.7076,2.714,2275200.0
2006-07-20 15:00:00,4.27,4.28,4.24,4.24,3996800.0,2.7203,2.7267,2.7012,2.7012,3996800.0
2006-07-21 09:30:00,4.27,4.27,4.21,4.23,2226400.0,2.7203,2.7203,2.6821,2.6949,2226400.0
2006-07-21 10:00:00,4.23,4.24,4.2,4.22,1907200.0,2.6949,2.7012,2.6757,2.6885,1907200.0
2006-07-21 11:00:00,4.22,4.22,4.19,4.2,1598400.0,2.6885,2.6885,2.6694,2.6757,1598400.0
2006-07-21 12:00:00,4.2,4.22,4.19,4.2,1947200.0,2.6757,2.6885,2.6694,2.6757,1947200.0
2006-07-21 13:00:00,4.2,4.21,4.18,4.19,1240000.0,2.6757,2.6821,2.663,2.6694,1240000.0
2006-07-21 14:00:00,4.19,4.2,4.16,4.17,1505600.0,2.6694,2.6757,2.6503,2.6566,1505600.0
2006-07-21 15:00:00,4.16,4.17,4.15,4.15,1528800.0,2.6503,2.6566,2.6439,2.6439,1528800.0
2006-07-24 09:30:00,4.19,4.23,4.16,4.2,1228000.0,2.6694,2.6949,2.6503,2.6757,1228000.0
2006-07-24 10:00:00,4.21,4.32,4.2,4.31,1404000.0,2.6821,2.7522,2.6757,2.7458,1404000.0
2006-07-24 11:00:00,4.31,4.37,4.31,4.36,2260000.0,2.7458,2.7841,2.7458,2.7777,2260000.0
2006-07-24 12:00:00,4.36,4.37,4.32,4.33,1258400.0,2.7777,2.7841,2.7522,2.7586,1258400.0
2006-07-24 13:00:00,4.33,4.33,4.3,4.31,1121600.0,2.7586,2.7586,2.7395,2.7458,1121600.0
2006-07-24 14:00:00,4.31,4.32,4.29,4.32,788800.0,2.7458,2.7522,2.7331,2.7522,788800.0
2006-07-24 15:00:00,4.32,4.35,4.31,4.34,1944800.0,2.7522,2.7713,2.7458,2.7649,1944800.0
2006-07-25 09:30:00,4.37,4.38,4.31,4.34,937600.0,2.7841,2.7904,2.7458,2.7649,937600.0
2006-07-25 10:00:00,4.34,4.39,4.33,4.36,1564800.0,2.7649,2.7968,2.7586,2.7777,1564800.0
2006-07-25 11:00:00,4.36,4.37,4.33,4.36,1304000.0,2.7777,2.7841,2.7586,2.7777,1304000.0
2006-07-25 12:00:00,4.35,4.38,4.35,4.38,1183200.0,2.7713,2.7904,2.7713,2.7904,1183200.0
2006-07-25 13:00:00,4.38,4.42,4.38,4.42,2816000.0,2.7904,2.8159,2.7904,2.8159,2816000.0
2006-07-25 14:00:00,4.41,4.43,4.4,4.42,1537600.0,2.8095,2.8223,2.8032,2.8159,1537600.0
2006-07-25 15:00:00,4.42,4.44,4.41,4.43,2108000.0,2.8159,2.8286,2.8095,2.8223,2108000.0
2006-07-26 09:30:00,4.43,4.43,4.37,4.4,832800.0,2.8223,2.8223,2.7841,2.8032,832800.0
2006-07-26 10:00:00,4.4,4.4,4.33,4.37,3193600.0,2.8032,2.8032,2.7586,2.7841,3193600.0
2006-07-26 11:00:00,4.38,4.43,4.36,4.38,1926400.0,2.7904,2.8223,2.7777,2.7904,1926400.0
2006-07-26 12:00:00,4.38,4.4,4.38,4.4,1419200.0,2.7904,2.8032,2.7904,2.8032,1419200.0
2006-07-26 13:00:00,4.4,4.44,4.39,4.43,1701600.0,2.8032,2.8286,2.7968,2.8223,1701600.0
2006-07-26 14:00:00,4.43,4.5,4.4,4.47,3028800.0,2.8223,2.8669,2.8032,2.8478,3028800.0
2006-07-26 15:00:00,4.46,4.46,4.38,4.39,2912800.0,2.8414,2.8414,2.7904,2.7968,2912800.0
2006-07-27 09:30:00,4.42,4.43,4.36,4.38,758400.0,2.8159,2.8223,2.7777,2.7904,758400.0
2006-07-27 10:00:00,4.38,4.4,4.34,4.37,734400.0,2.7904,2.8032,2.7649,2.7841,734400.0
2006-07-27 11:00:00,4.37,4.39,4.35,4.36,843200.0,2.7841,2.7968,2.7713,2.7777,843200.0
2006-07-27 12:00:00,4.36,4.38,4.36,4.36,890400.0,2.7777,2.7904,2.7777,2.7777,890400.0
2006-07-27 13:00:00,4.37,4.37,4.29,4.29,2031200.0,2.7841,2.7841,2.7331,2.7331,2031200.0
2006-07-27 14:00:00,4.29,4.3,4.28,4.29,1136800.0,2.7331,2.7395,2.7267,2.7331,1136800.0
2006-07-27 15:00:00,4.29,4.29,4.27,4.28,1052800.0,2.7331,2.7331,2.7203,2.7267,1052800.0
2006-07-28 09:30:00,4.33,4.43,4.31,4.4,862400.0,2.7586,2.8223,2.7458,2.8032,862400.0
2006-07-28 10:00:00,4.4,4.42,4.34,4.38,854400.0,2.8032,2.8159,2.7649,2.7904,854400.0
2006-07-28 11:00:00,4.38,4.42,4.38,4.38,652800.0,2.7904,2.8159,2.7904,2.7904,652800.0
2006-07-28 12:00:00,4.38,4.39,4.37,4.39,694400.0,2.7904,2.7968,2.7841,2.7968,694400.0
2006-07-28 13:00:00,4.39,4.42,4.39,4.4,622400.0,2.7968,2.8159,2.7968,2.8032,622400.0
2006-07-28 14:00:00,4.4,4.41,4.4,4.41,288800.0,2.8032,2.8095,2.8032,2.8095,288800.0
2006-07-28 15:00:00,4.41,4.42,4.4,4.41,740800.0,2.8095,2.8159,2.8032,2.8095,740800.0
2006-07-31 09:30:00,4.43,4.43,4.32,4.4,1030400.0,2.8223,2.8223,2.7522,2.8032,1030400.0
2006-07-31 10:00:00,4.4,4.46,4.39,4.44,1416800.0,2.8032,2.8414,2.7968,2.8286,1416800.0
2006-07-31 11:00:00,4.44,4.46,4.41,4.45,1344800.0,2.8286,2.8414,2.8095,2.835,1344800.0
2006-07-31 12:00:00,4.45,4.46,4.43,4.43,1056000.0,2.835,2.8414,2.8223,2.8223,1056000.0
2006-07-31 13:00:00,4.43,4.46,4.41,4.45,869600.0,2.8223,2.8414,2.8095,2.835,869600.0
2006-07-31 14:00:00,4.45,4.45,4.42,4.43,825600.0,2.835,2.835,2.8159,2.8223,825600.0
2006-07-31 15:00:00,4.43,4.45,4.43,4.45,2298400.0,2.8223,2.835,2.8223,2.835,2298400.0
2006-08-01 09:30:00,4.41,4.44,4.36,4.39,1068800.0,2.8095,2.8286,2.7777,2.7968,1068800.0
2006-08-01 10:00:00,4.39,4.39,4.32,4.33,2607200.0,2.7968,2.7968,2.7522,2.7586,2607200.0
2006-08-01 11:00:00,4.33,4.36,4.33,4.35,1543200.0,2.7586,2.7777,2.7586,2.7713,1543200.0
2006-08-01 12:00:00,4.35,4.36,4.33,4.36,911200.0,2.7713,2.7777,2.7586,2.7777,911200.0
2006-08-01 13:00:00,4.36,4.36,4.33,4.33,886400.0,2.7777,2.7777,2.7586,2.7586,886400.0
2006-08-01 14:00:00,4.33,4.33,4.3,4.33,881600.0,2.7586,2.7586,2.7395,2.7586,881600.0
2006-08-01 15:00:00,4.33,4.35,4.3,4.35,2022400.0,2.7586,2.7713,2.7395,2.7713,2022400.0
2006-08-02 09:30:00,4.38,4.4,4.34,4.38,857600.0,2.7904,2.8032,2.7649,2.7904,857600.0
2006-08-02 10:00:00,4.38,4.4,4.37,4.39,1396000.0,2.7904,2.8032,2.7841,2.7968,1396000.0
2006-08-02 11:00:00,4.39,4.45,4.39,4.45,1466400.0,2.7968,2.835,2.7968,2.835,1466400.0
2006-08-02 12:00:00,4.45,4.47,4.44,4.45,1632000.0,2.835,2.8478,2.8286,2.835,1632000.0
2006-08-02 13:00:00,4.45,4.45,4.42,4.44,1003200.0,2.835,2.835,2.8159,2.8286,1003200.0
2006-08-02 14:00:00,4.44,4.46,4.43,4.45,1266400.0,2.8286,2.8414,2.8223,2.835,1266400.0
2006-08-02 15:00:00,4.45,4.47,4.44,4.45,2184000.0,2.835,2.8478,2.8286,2.835,2184000.0
2006-08-03 09:30:00,4.45,4.45,4.38,4.42,668800.0,2.835,2.835,2.7904,2.8159,668800.0
2006-08-03 10:00:00,4.42,4.51,4.41,4.51,1940000.0,2.8159,2.8732,2.8095,2.8732,1940000.0
2006-08-03 11:00:00,4.51,4.53,4.5,4.52,876800.0,2.8732,2.886,2.8669,2.8796,876800.0
2006-08-03 12:00:00,4.52,4.55,4.51,4.54,599200.0,2.8796,2.8987,2.8732,2.8924,599200.0
2006-08-03 13:00:00,4.54,4.62,4.54,4.61,1352000.0,2.8924,2.9433,2.8924,2.937,1352000.0
2006-08-03 14:00:00,4.61,4.62,4.59,4.61,1175200.0,2.937,2.9433,2.9242,2.937,1175200.0
2006-08-03 15:00:00,4.61,4.62,4.59,4.59,1356800.0,2.937,2.9433,2.9242,2.9242,1356800.0
2006-08-04 09:30:00,4.65,4.75,4.64,4.74,1368000.0,2.9624,3.0261,2.9561,3.0198,1368000.0
2006-08-04 10:00:00,4.74,4.78,4.71,4.71,2053600.0,3.0198,3.0453,3.0007,3.0007,2053600.0
2006-08-04 11:00:00,4.71,4.72,4.7,4.72,1219200.0,3.0007,3.007,2.9943,3.007,1219200.0
2006-08-04 12:00:00,4.72,4.72,4.64,4.65,2293600.0,3.007,3.007,2.9561,2.9624,2293600.0
2006-08-04 13:00:00,4.65,4.66,4.61,4.63,1032800.0,2.9624,2.9688,2.937,2.9497,1032800.0
2006-08-04 14:00:00,4.63,4.64,4.58,4.59,1141600.0,2.9497,2.9561,2.9178,2.9242,1141600.0
2006-08-04 15:00:00,4.59,4.63,4.57,4.62,1499200.0,2.9242,2.9497,2.9115,2.9433,1499200.0
2006-08-07 09:30:00,4.63,4.63,4.51,4.58,1142400.0,2.9497,2.9497,2.8732,2.9178,1142400.0
2006-08-07 10:00:00,4.58,4.6,4.56,4.56,1478400.0,2.9178,2.9306,2.9051,2.9051,1478400.0
2006-08-07 11:00:00,4.56,4.56,4.52,4.55,641600.0,2.9051,2.9051,2.8796,2.8987,641600.0
2006-08-07 12:00:00,4.55,4.56,4.54,4.54,627200.0,2.8987,2.9051,2.8924,2.8924,627200.0
2006-08-07 13:00:00,4.54,4.56,4.53,4.55,732800.0,2.8924,2.9051,2.886,2.8987,732800.0
2006-08-07 14:00:00,4.55,4.58,4.53,4.55,411200.0,2.8987,2.9178,2.886,2.8987,411200.0
2006-08-07 15:00:00,4.55,4.57,4.54,4.56,556000.0,2.8987,2.9115,2.8924,2.9051,556000.0
2006-08-08 09:30:00,4.59,4.59,4.53,4.55,360000.0,2.9242,2.9242,2.886,2.8987,360000.0
2006-08-08 10:00:00,4.54,4.58,4.54,4.57,420000.0,2.8924,2.9178,2.8924,2.9115,420000.0
2006-08-08 11:00:00,4.56,4.57,4.55,4.55,386400.0,2.9051,2.9115,2.8987,2.8987,386400.0
2006-08-08 12:00:00,4.55,4.56,4.53,4.54,331200.0,2.8987,2.9051,2.886,2.8924,331200.0
2006-08-08 13:00:00,4.54,4.56,4.54,4.54,328800.0,2.8924,2.9051,2.8924,2.8924,328800.0
2006-08-08 14:00:00,4.54,4.6,4.48,4.5,1146400.0,2.8924,2.9306,2.8541,2.8669,1146400.0
2006-08-08 15:00:00,4.5,4.5,4.46,4.48,1224000.0,2.8669,2.8669,2.8414,2.8541,1224000.0
2006-08-09 09:30:00,4.51,4.54,4.5,4.52,480000.0,2.8732,2.8924,2.8669,2.8796,480000.0
2006-08-09 10:00:00,4.51,4.52,4.45,4.49,1734400.0,2.8732,2.8796,2.835,2.8605,1734400.0
2006-08-09 11:00:00,4.5,4.57,4.5,4.54,960000.0,2.8669,2.9115,2.8669,2.8924,960000.0
2006-08-09 12:00:00,4.54,4.55,4.48,4.49,463200.0,2.8924,2.8987,2.8541,2.8605,463200.0
2006-08-09 13:00:00,4.49,4.49,4.48,4.48,562400.0,2.8605,2.8605,2.8541,2.8541,562400.0
2006-08-09 14:00:00,4.48,4.49,4.43,4.44,813600.0,2.8541,2.8605,2.8223,2.8286,813600.0
2006-08-09 15:00:00,4.43,4.43,4.39,4.4,1004800.0,2.8223,2.8223,2.7968,2.8032,1004800.0
2006-08-10 09:30:00,4.38,4.43,4.35,4.42,573600.0,2.7904,2.8223,2.7713,2.8159,573600.0
2006-08-10 10:00:00,4.42,4.43,4.38,4.41,709600.0,2.8159,2.8223,2.7904,2.8095,709600.0
2006-08-10 11:00:00,4.41,4.43,4.39,4.4,358400.0,2.8095,2.8223,2.7968,2.8032,358400.0
2006-08-10 12:00:00,4.4,4.41,4.38,4.4,336800.0,2.8032,2.8095,2.7904,2.8032,336800.0
2006-08-10 13:00:00,4.4,4.45,4.38,4.43,376800.0,2.8032,2.835,2.7904,2.8223,376800.0
2006-08-10 14:00:00,4.44,4.45,4.43,4.44,555200.0,2.8286,2.835,2.8223,2.8286,555200.0
2006-08-10 15:00:00,4.44,4.47,4.43,4.46,1312000.0,2.8286,2.8478,2.8223,2.8414,1312000.0
2006-08-11 09:30:00,4.46,4.46,4.38,4.4,340000.0,2.8414,2.8414,2.7904,2.8032,340000.0
2006-08-11 10:00:00,4.4,4.4,4.37,4.39,721600.0,2.8032,2.8032,2.7841,2.7968,721600.0
2006-08-11 11:00:00,4.39,4.39,4.36,4.37,546400.0,2.7968,2.7968,2.7777,2.7841,546400.0
2006-08-11 12:00:00,4.37,4.38,4.36,4.38,170400.0,2.7841,2.7904,2.7777,2.7904,170400.0
2006-08-11 13:00:00,4.37,4.38,4.35,4.37,568800.0,2.7841,2.7904,2.7713,2.7841,568800.0
2006-08-11 14:00:00,4.37,4.4,4.37,4.38,301600.0,2.7841,2.8032,2.7841,2.7904,301600.0
2006-08-11 15:00:00,4.38,4.39,4.37,4.38,905600.0,2.7904,2.7968,2.7841,2.7904,905600.0
2006-08-14 09:30:00,4.44,4.48,4.42,4.45,382400.0,2.8286,2.8541,2.8159,2.835,382400.0
2006-08-14 10:00:00,4.45,4.47,4.43,4.45,311200.0,2.835,2.8478,2.8223,2.835,311200.0
2006-08-14 11:00:00,4.46,4.55,4.46,4.54,648000.0,2.8414,2.8987,2.8414,2.8924,648000.0
2006-08-14 12:00:00,4.54,4.54,4.52,4.52,492000.0,2.8924,2.8924,2.8796,2.8796,492000.0
2006-08-14 13:00:00,4.52,4.53,4.5,4.5,421600.0,2.8796,2.886,2.8669,2.8669,421600.0
2006-08-14 14:00:00,4.5,4.51,4.46,4.46,673600.0,2.8669,2.8732,2.8414,2.8414,673600.0
2006-08-14 15:00:00,4.46,4.46,4.43,4.43,1437600.0,2.8414,2.8414,2.8223,2.8223,1437600.0
2006-08-15 09:30:00,4.51,4.52,4.48,4.51,582400.0,2.8732,2.8796,2.8541,2.8732,582400.0
2006-08-15 10:00:00,4.51,4.59,4.51,4.57,1119200.0,2.8732,2.9242,2.8732,2.9115,1119200.0
2006-08-15 11:00:00,4.57,4.59,4.56,4.56,728800.0,2.9115,2.9242,2.9051,2.9051,728800.0
2006-08-15 12:00:00,4.56,4.58,4.56,4.57,292000.0,2.9051,2.9178,2.9051,2.9115,292000.0
2006-08-15 13:00:00,4.57,4.57,4.55,4.56,454400.0,2.9115,2.9115,2.8987,2.9051,454400.0
2006-08-15 14:00:00,4.56,4.58,4.56,4.57,664800.0,2.9051,2.9178,2.9051,2.9115,664800.0
2006-08-15 15:00:00,4.58,4.6,4.57,4.6,1502400.0,2.9178,2.9306,2.9115,2.9306,1502400.0
2006-08-16 09:30:00,4.63,4.63,4.55,4.57,445600.0,2.9497,2.9497,2.8987,2.9115,445600.0
2006-08-16 10:00:00,4.57,4.6,4.51,4.59,644800.0,2.9115,2.9306,2.8732,2.9242,644800.0
2006-08-16 11:00:00,4.59,4.61,4.58,4.6,520000.0,2.9242,2.937,2.9178,2.9306,520000.0
2006-08-16 12:00:00,4.6,4.6,4.59,4.59,436000.0,2.9306,2.9306,2.9242,2.9242,436000.0
2006-08-16 13:00:00,4.6,4.61,4.59,4.6,618400.0,2.9306,2.937,2.9242,2.9306,618400.0
2006-08-16 14:00:00,4.61,4.63,4.6,4.62,876000.0,2.937,2.9497,2.9306,2.9433,876000.0
2006-08-16 15:00:00,4.63,4.66,4.62,4.65,1173600.0,2.9497,2.9688,2.9433,2.9624,1173600.0
2006-08-17 09:30:00,4.64,4.66,4.53,4.64,508000.0,2.9719,2.9847,2.9014,2.9719,508000.0
2006-08-17 10:00:00,4.64,4.69,4.63,4.67,1316800.0,2.9719,3.0039,2.9655,2.9911,1316800.0
2006-08-17 11:00:00,4.67,4.71,4.67,4.7,608000.0,2.9911,3.0167,2.9911,3.0103,608000.0
2006-08-17 12:00:00,4.7,4.71,4.68,4.71,649600.0,3.0103,3.0167,2.9975,3.0167,649600.0
2006-08-17 13:00:00,4.71,4.71,4.63,4.65,454400.0,3.0167,3.0167,2.9655,2.9783,454400.0
2006-08-17 14:00:00,4.64,4.66,4.63,4.65,513600.0,2.9719,2.9847,2.9655,2.9783,513600.0
2006-08-17 15:00:00,4.65,4.69,4.65,4.67,986400.0,2.9783,3.0039,2.9783,2.9911,986400.0
2006-08-18 09:30:00,4.7,4.7,4.57,4.59,2351200.0,3.0103,3.0103,2.927,2.9398,2351200.0
2006-08-18 10:00:00,4.59,4.65,4.59,4.61,723200.0,2.9398,2.9783,2.9398,2.9527,723200.0
2006-08-18 11:00:00,4.62,4.63,4.61,4.63,474400.0,2.9591,2.9655,2.9527,2.9655,474400.0
2006-08-18 12:00:00,4.63,4.64,4.61,4.63,348800.0,2.9655,2.9719,2.9527,2.9655,348800.0
2006-08-18 13:00:00,4.63,4.65,4.63,4.63,464000.0,2.9655,2.9783,2.9655,2.9655,464000.0
2006-08-18 14:00:00,4.63,4.64,4.63,4.63,402400.0,2.9655,2.9719,2.9655,2.9655,402400.0
2006-08-18 15:00:00,4.63,4.64,4.61,4.63,1998400.0,2.9655,2.9719,2.9527,2.9655,1998400.0
2006-08-21 09:30:00,4.6,4.62,4.55,4.57,390400.0,2.9463,2.9591,2.9142,2.927,390400.0
2006-08-21 10:00:00,4.57,4.6,4.55,4.6,584800.0,2.927,2.9463,2.9142,2.9463,584800.0
2006-08-21 11:00:00,4.6,4.62,4.59,4.59,600800.0,2.9463,2.9591,2.9398,2.9398,600800.0
2006-08-21 12:00:00,4.59,4.61,4.58,4.61,204000.0,2.9398,2.9527,2.9334,2.9527,204000.0
2006-08-21 13:00:00,4.61,4.61,4.56,4.57,240000.0,2.9527,2.9527,2.9206,2.927,240000.0
2006-08-21 14:00:00,4.57,4.57,4.55,4.56,392000.0,2.927,2.927,2.9142,2.9206,392000.0
2006-08-21 15:00:00,4.56,4.6,4.56,4.57,741600.0,2.9206,2.9463,2.9206,2.927,741600.0
2006-08-22 09:30:00,4.55,4.61,4.52,4.59,413600.0,2.9142,2.9527,2.895,2.9398,413600.0
2006-08-22 10:00:00,4.59,4.61,4.57,4.6,479200.0,2.9398,2.9527,2.927,2.9463,479200.0
2006-08-22 11:00:00,4.6,4.65,4.59,4.64,723200.0,2.9463,2.9783,2.9398,2.9719,723200.0
2006-08-22 12:00:00,4.64,4.64,4.62,4.63,317600.0,2.9719,2.9719,2.9591,2.9655,317600.0
2006-08-22 13:00:00,4.63,4.63,4.59,4.61,917600.0,2.9655,2.9655,2.9398,2.9527,917600.0
2006-08-22 14:00:00,4.61,4.61,4.58,4.59,1185600.0,2.9527,2.9527,2.9334,2.9398,1185600.0
2006-08-22 15:00:00,4.59,4.6,4.57,4.58,700000.0,2.9398,2.9463,2.927,2.9334,700000.0
2006-08-23 09:30:00,4.6,4.6,4.56,4.58,339200.0,2.9463,2.9463,2.9206,2.9334,339200.0
2006-08-23 10:00:00,4.59,4.59,4.48,4.5,694400.0,2.9398,2.9398,2.8694,2.8822,694400.0
2006-08-23 11:00:00,4.5,4.5,4.47,4.48,553600.0,2.8822,2.8822,2.863,2.8694,553600.0
2006-08-23 12:00:00,4.49,4.51,4.49,4.51,296000.0,2.8758,2.8886,2.8758,2.8886,296000.0
2006-08-23 13:00:00,4.51,4.52,4.5,4.5,396000.0,2.8886,2.895,2.8822,2.8822,396000.0
2006-08-23 14:00:00,4.5,4.51,4.47,4.48,420000.0,2.8822,2.8886,2.863,2.8694,420000.0
2006-08-23 15:00:00,4.48,4.51,4.47,4.5,644800.0,2.8694,2.8886,2.863,2.8822,644800.0
2006-08-24 09:30:00,4.54,4.54,4.49,4.52,310400.0,2.9078,2.9078,2.8758,2.895,310400.0
2006-08-24 10:00:00,4.52,4.52,4.47,4.48,920000.0,2.895,2.895,2.863,2.8694,920000.0
2006-08-24 11:00:00,4.48,4.49,4.42,4.43,2028800.0,2.8694,2.8758,2.831,2.8374,2028800.0
2006-08-24 12:00:00,4.42,4.43,4.41,4.42,668800.0,2.831,2.8374,2.8246,2.831,668800.0
2006-08-24 13:00:00,4.42,4.46,4.41,4.45,470400.0,2.831,2.8566,2.8246,2.8502,470400.0
2006-08-24 14:00:00,4.45,4.47,4.44,4.47,664000.0,2.8502,2.863,2.8438,2.863,664000.0
2006-08-24 15:00:00,4.47,4.47,4.44,4.45,956800.0,2.863,2.863,2.8438,2.8502,956800.0
2006-08-25 09:30:00,4.41,4.42,4.39,4.41,552800.0,2.8246,2.831,2.8118,2.8246,552800.0
2006-08-25 10:00:00,4.4,4.45,4.39,4.4,868000.0,2.8182,2.8502,2.8118,2.8182,868000.0
2006-08-25 11:00:00,4.4,4.41,4.38,4.39,620800.0,2.8182,2.8246,2.8053,2.8118,620800.0
2006-08-25 12:00:00,4.39,4.39,4.38,4.39,382400.0,2.8118,2.8118,2.8053,2.8118,382400.0
2006-08-25 13:00:00,4.39,4.39,4.38,4.38,428000.0,2.8118,2.8118,2.8053,2.8053,428000.0
2006-08-25 14:00:00,4.38,4.42,4.38,4.42,697600.0,2.8053,2.831,2.8053,2.831,697600.0
2006-08-25 15:00:00,4.42,4.43,4.41,4.41,1217600.0,2.831,2.8374,2.8246,2.8246,1217600.0
2006-08-28 09:30:00,4.41,4.48,4.4,4.47,332000.0,2.8246,2.8694,2.8182,2.863,332000.0
2006-08-28 10:00:00,4.47,4.53,4.46,4.52,642400.0,2.863,2.9014,2.8566,2.895,642400.0
2006-08-28 11:00:00,4.53,4.55,4.51,4.54,624800.0,2.9014,2.9142,2.8886,2.9078,624800.0
2006-08-28 12:00:00,4.55,4.55,4.53,4.54,344800.0,2.9142,2.9142,2.9014,2.9078,344800.0
2006-08-28 13:00:00,4.54,4.55,4.53,4.55,630400.0,2.9078,2.9142,2.9014,2.9142,630400.0
2006-08-28 14:00:00,4.54,4.57,4.52,4.54,916800.0,2.9078,2.927,2.895,2.9078,916800.0
2006-08-28 15:00:00,4.55,4.55,4.53,4.55,1133600.0,2.9142,2.9142,2.9014,2.9142,1133600.0
2006-08-29 09:30:00,4.56,4.59,4.53,4.55,1022400.0,2.9206,2.9398,2.9014,2.9142,1022400.0
2006-08-29 10:00:00,4.54,4.54,4.45,4.48,980000.0,2.9078,2.9078,2.8502,2.8694,980000.0
2006-08-29 11:00:00,4.49,4.49,4.44,4.44,619200.0,2.8758,2.8758,2.8438,2.8438,619200.0
2006-08-29 12:00:00,4.44,4.44,4.42,4.43,713600.0,2.8438,2.8438,2.831,2.8374,713600.0
2006-08-29 13:00:00,4.42,4.43,4.41,4.42,792000.0,2.831,2.8374,2.8246,2.831,792000.0
2006-08-29 14:00:00,4.42,4.44,4.4,4.42,1274400.0,2.831,2.8438,2.8182,2.831,1274400.0
2006-08-29 15:00:00,4.43,4.47,4.42,4.45,1570400.0,2.8374,2.863,2.831,2.8502,1570400.0
2006-08-30 09:30:00,4.47,4.56,4.46,4.47,640000.0,2.863,2.9206,2.8566,2.863,640000.0
2006-08-30 10:00:00,4.47,4.51,4.47,4.51,677600.0,2.863,2.8886,2.863,2.8886,677600.0
2006-08-30 11:00:00,4.51,4.52,4.45,4.46,545600.0,2.8886,2.895,2.8502,2.8566,545600.0
2006-08-30 12:00:00,4.47,4.49,4.47,4.48,427200.0,2.863,2.8758,2.863,2.8694,427200.0
2006-08-30 13:00:00,4.49,4.5,4.48,4.48,333600.0,2.8758,2.8822,2.8694,2.8694,333600.0
2006-08-30 14:00:00,4.49,4.49,4.48,4.48,407200.0,2.8758,2.8758,2.8694,2.8694,407200.0
2006-08-30 15:00:00,4.48,4.5,4.48,4.5,548800.0,2.8694,2.8822,2.8694,2.8822,548800.0
2006-08-31 09:30:00,4.47,4.55,4.47,4.54,414400.0,2.863,2.9142,2.863,2.9078,414400.0
2006-08-31 10:00:00,4.53,4.55,4.52,4.54,645600.0,2.9014,2.9142,2.895,2.9078,645600.0
2006-08-31 11:00:00,4.54,4.55,4.52,4.54,288000.0,2.9078,2.9142,2.895,2.9078,288000.0
2006-08-31 12:00:00,4.54,4.56,4.53,4.55,556800.0,2.9078,2.9206,2.9014,2.9142,556800.0
2006-08-31 13:00:00,4.55,4.56,4.54,4.56,611200.0,2.9142,2.9206,2.9078,2.9206,611200.0
2006-08-31 14:00:00,4.56,4.6,4.56,4.59,963200.0,2.9206,2.9463,2.9206,2.9398,963200.0
2006-08-31 15:00:00,4.59,4.62,4.57,4.59,1696000.0,2.9398,2.9591,2.927,2.9398,1696000.0
2006-09-01 09:30:00,4.63,4.63,4.58,4.61,636000.0,2.9655,2.9655,2.9334,2.9527,636000.0
2006-09-01 10:00:00,4.61,4.61,4.55,4.59,754400.0,2.9527,2.9527,2.9142,2.9398,754400.0
2006-09-01 11:00:00,4.59,4.62,4.59,4.62,437600.0,2.9398,2.9591,2.9398,2.9591,437600.0
2006-09-01 12:00:00,4.62,4.62,4.6,4.61,369600.0,2.9591,2.9591,2.9463,2.9527,369600.0
2006-09-01 13:00:00,4.61,4.61,4.58,4.58,501600.0,2.9527,2.9527,2.9334,2.9334,501600.0
2006-09-01 14:00:00,4.58,4.59,4.56,4.57,644800.0,2.9334,2.9398,2.9206,2.927,644800.0
2006-09-01 15:00:00,4.57,4.59,4.57,4.58,829600.0,2.927,2.9398,2.927,2.9334,829600.0
2006-09-05 09:30:00,4.57,4.61,4.51,4.51,487200.0,2.927,2.9527,2.8886,2.8886,487200.0
2006-09-05 10:00:00,4.52,4.58,4.51,4.58,1306400.0,2.895,2.9334,2.8886,2.9334,1306400.0
2006-09-05 11:00:00,4.58,4.67,4.58,4.65,2099200.0,2.9334,2.9911,2.9334,2.9783,2099200.0
2006-09-05 12:00:00,4.65,4.66,4.64,4.66,730400.0,2.9783,2.9847,2.9719,2.9847,730400.0
2006-09-05 13:00:00,4.66,4.67,4.63,4.63,1716800.0,2.9847,2.9911,2.9655,2.9655,1716800.0
2006-09-05 14:00:00,4.63,4.68,4.63,4.68,884000.0,2.9655,2.9975,2.9655,2.9975,884000.0
2006-09-05 15:00:00,4.68,4.71,4.67,4.7,2004800.0,2.9975,3.0167,2.9911,3.0103,2004800.0
2006-09-06 09:30:00,4.67,4.71,4.63,4.66,1203200.0,2.9911,3.0167,2.9655,2.9847,1203200.0
2006-09-06 10:00:00,4.66,4.68,4.62,4.62,1389600.0,2.9847,2.9975,2.9591,2.9591,1389600.0
2006-09-06 11:00:00,4.62,4.65,4.61,4.63,1508800.0,2.9591,2.9783,2.9527,2.9655,1508800.0
2006-09-06 12:00:00,4.63,4.63,4.59,4.6,1221600.0,2.9655,2.9655,2.9398,2.9463,1221600.0
2006-09-06 13:00:00,4.6,4.64,4.6,4.62,1852800.0,2.9463,2.9719,2.9463,2.9591,1852800.0
2006-09-06 14:00:00,4.62,4.62,4.57,4.58,1044800.0,2.9591,2.9591,2.927,2.9334,1044800.0
2006-09-06 15:00:00,4.57,4.58,4.54,4.56,1479200.0,2.927,2.9334,2.9078,2.9206,1479200.0
2006-09-07 09:30:00,4.53,4.55,4.5,4.51,429600.0,2.9014,2.9142,2.8822,2.8886,429600.0
2006-09-07 10:00:00,4.51,4.51,4.48,4.5,1011200.0,2.8886,2.8886,2.8694,2.8822,1011200.0
2006-09-07 11:00:00,4.5,4.54,4.5,4.53,984000.0,2.8822,2.9078,2.8822,2.9014,984000.0
2006-09-07 12:00:00,4.53,4.55,4.51,4.51,734400.0,2.9014,2.9142,2.8886,2.8886,734400.0
2006-09-07 13:00:00,4.51,4.58,4.5,4.56,645600.0,2.8886,2.9334,2.8822,2.9206,645600.0
2006-09-07 14:00:00,4.56,4.57,4.54,4.55,480000.0,2.9206,2.927,2.9078,2.9142,480000.0
2006-09-07 15:00:00,4.55,4.55,4.5,4.51,998400.0,2.9142,2.9142,2.8822,2.8886,998400.0
2006-09-08 09:30:00,4.53,4.57,4.49,4.56,589600.0,2.9014,2.927,2.8758,2.9206,589600.0
2006-09-08 10:00:00,4.56,4.59,4.54,4.59,596000.0,2.9206,2.9398,2.9078,2.9398,596000.0
2006-09-08 11:00:00,4.59,4.59,4.58,4.58,484000.0,2.9398,2.9398,2.9334,2.9334,484000.0
2006-09-08 12:00:00,4.58,4.59,4.57,4.58,384800.0,2.9334,2.9398,2.927,2.9334,384800.0
2006-09-08 13:00:00,4.58,4.58,4.56,4.58,425600.0,2.9334,2.9334,2.9206,2.9334,425600.0
2006-09-08 14:00:00,4.58,4.61,4.57,4.61,718400.0,2.9334,2.9527,2.927,2.9527,718400.0
2006-09-08 15:00:00,4.6,4.62,4.59,4.6,1283200.0,2.9463,2.9591,2.9398,2.9463,1283200.0
2006-09-11 09:30:00,4.56,4.56,4.48,4.52,636800.0,2.9206,2.9206,2.8694,2.895,636800.0
2006-09-11 10:00:00,4.52,4.56,4.51,4.55,1225600.0,2.895,2.9206,2.8886,2.9142,1225600.0
2006-09-11 11:00:00,4.54,4.54,4.51,4.53,706400.0,2.9078,2.9078,2.8886,2.9014,706400.0
2006-09-11 12:00:00,4.53,4.63,4.53,4.59,1153600.0,2.9014,2.9655,2.9014,2.9398,1153600.0
2006-09-11 13:00:00,4.6,4.66,4.6,4.62,932800.0,2.9463,2.9847,2.9463,2.9591,932800.0
2006-09-11 14:00:00,4.62,4.63,4.61,4.62,732000.0,2.9591,2.9655,2.9527,2.9591,732000.0
2006-09-11 15:00:00,4.63,4.63,4.59,4.61,1161600.0,2.9655,2.9655,2.9398,2.9527,1161600.0
2006-09-12 09:30:00,4.63,4.63,4.58,4.61,918400.0,2.9655,2.9655,2.9334,2.9527,918400.0
2006-09-12 10:00:00,4.6,4.63,4.59,4.62,998400.0,2.9463,2.9655,2.9398,2.9591,998400.0
2006-09-12 11:00:00,4.62,4.65,4.62,4.64,426400.0,2.9591,2.9783,2.9591,2.9719,426400.0
2006-09-12 12:00:00,4.63,4.64,4.6,4.62,746400.0,2.9655,2.9719,2.9463,2.9591,746400.0
2006-09-12 13:00:00,4.62,4.63,4.6,4.62,751200.0,2.9591,2.9655,2.9463,2.9591,751200.0
2006-09-12 14:00:00,4.61,4.68,4.61,4.68,1488000.0,2.9527,2.9975,2.9527,2.9975,1488000.0
2006-09-12 15:00:00,4.68,4.69,4.66,4.69,1444000.0,2.9975,3.0039,2.9847,3.0039,1444000.0
2006-09-13 09:30:00,4.68,4.78,4.64,4.77,802400.0,2.9975,3.0615,2.9719,3.0551,802400.0
2006-09-13 10:00:00,4.77,4.8,4.74,4.75,1196000.0,3.0551,3.0744,3.0359,3.0423,1196000.0
2006-09-13 11:00:00,4.75,4.78,4.74,4.76,529600.0,3.0423,3.0615,3.0359,3.0487,529600.0
2006-09-13 12:00:00,4.76,4.79,4.75,4.79,754400.0,3.0487,3.0679,3.0423,3.0679,754400.0
2006-09-13 13:00:00,4.79,4.8,4.77,4.8,740800.0,3.0679,3.0744,3.0551,3.0744,740800.0
2006-09-13 14:00:00,4.8,4.82,4.79,4.81,796800.0,3.0744,3.0872,3.0679,3.0808,796800.0
2006-09-13 15:00:00,4.81,4.81,4.79,4.8,1152800.0,3.0808,3.0808,3.0679,3.0744,1152800.0
2006-09-14 09:30:00,4.77,4.79,4.74,4.78,564800.0,3.0551,3.0679,3.0359,3.0615,564800.0
2006-09-14 10:00:00,4.78,4.81,4.76,4.78,964800.0,3.0615,3.0808,3.0487,3.0615,964800.0
2006-09-14 11:00:00,4.78,4.82,4.76,4.81,878400.0,3.0615,3.0872,3.0487,3.0808,878400.0
2006-09-14 12:00:00,4.8,4.81,4.79,4.81,702400.0,3.0744,3.0808,3.0679,3.0808,702400.0
2006-09-14 13:00:00,4.81,4.82,4.8,4.81,571200.0,3.0808,3.0872,3.0744,3.0808,571200.0
2006-09-14 14:00:00,4.81,4.85,4.81,4.84,1002400.0,3.0808,3.1064,3.0808,3.1,1002400.0
2006-09-14 15:00:00,4.84,4.85,4.83,4.85,1416000.0,3.1,3.1064,3.0936,3.1064,1416000.0
2006-09-15 09:30:00,4.88,5.11,4.87,4.99,12593600.0,3.1256,3.2729,3.1192,3.196,12593600.0
2006-09-15 10:00:00,4.99,5.0,4.91,4.91,1701600.0,3.196,3.2025,3.1448,3.1448,1701600.0
2006-09-15 11:00:00,4.92,4.93,4.87,4.9,1088000.0,3.1512,3.1576,3.1192,3.1384,1088000.0
2006-09-15 12:00:00,4.9,4.93,4.88,4.9,799200.0,3.1384,3.1576,3.1256,3.1384,799200.0
2006-09-15 13:00:00,4.91,4.95,4.9,4.94,864000.0,3.1448,3.1704,3.1384,3.164,864000.0
2006-09-15 14:00:00,4.94,4.97,4.94,4.97,1197600.0,3.164,3.1832,3.164,3.1832,1197600.0
2006-09-15 15:00:00,4.97,4.98,4.95,4.96,1757600.0,3.1832,3.1896,3.1704,3.1768,1757600.0
2006-09-18 09:30:00,4.94,4.95,4.88,4.94,650400.0,3.164,3.1704,3.1256,3.164,650400.0
2006-09-18 10:00:00,4.94,4.98,4.86,4.86,2412800.0,3.164,3.1896,3.1128,3.1128,2412800.0
2006-09-18 11:00:00,4.86,4.92,4.86,4.9,1293600.0,3.1128,3.1512,3.1128,3.1384,1293600.0
2006-09-18 12:00:00,4.9,4.9,4.86,4.87,486400.0,3.1384,3.1384,3.1128,3.1192,486400.0
2006-09-18 13:00:00,4.87,4.88,4.84,4.84,1011200.0,3.1192,3.1256,3.1,3.1,1011200.0
2006-09-18 14:00:00,4.84,4.9,4.83,4.88,767200.0,3.1,3.1384,3.0936,3.1256,767200.0
2006-09-18 15:00:00,4.88,4.91,4.87,4.91,1676000.0,3.1256,3.1448,3.1192,3.1448,1676000.0
2006-09-19 09:30:00,4.9,4.96,4.9,4.93,483200.0,3.1384,3.1768,3.1384,3.1576,483200.0
2006-09-19 10:00:00,4.93,4.97,4.85,4.9,634400.0,3.1576,3.1832,3.1064,3.1384,634400.0
2006-09-19 11:00:00,4.89,4.92,4.83,4.84,836000.0,3.132,3.1512,3.0936,3.1,836000.0
2006-09-19 12:00:00,4.84,4.86,4.81,4.83,611200.0,3.1,3.1128,3.0808,3.0936,611200.0
2006-09-19 13:00:00,4.83,4.84,4.81,4.81,603200.0,3.0936,3.1,3.0808,3.0808,603200.0
2006-09-19 14:00:00,4.82,4.85,4.81,4.82,578400.0,3.0872,3.1064,3.0808,3.0872,578400.0
2006-09-19 15:00:00,4.82,4.9,4.82,4.89,1206400.0,3.0872,3.1384,3.0872,3.132,1206400.0
2006-09-20 09:30:00,4.98,4.98,4.94,4.94,608800.0,3.1896,3.1896,3.164,3.164,608800.0
2006-09-20 10:00:00,4.94,4.95,4.92,4.92,2091200.0,3.164,3.1704,3.1512,3.1512,2091200.0
2006-09-20 11:00:00,4.92,4.93,4.9,4.9,570400.0,3.1512,3.1576,3.1384,3.1384,570400.0
2006-09-20 12:00:00,4.91,4.91,4.89,4.89,459200.0,3.1448,3.1448,3.132,3.132,459200.0
2006-09-20 13:00:00,4.89,4.89,4.88,4.88,820800.0,3.132,3.132,3.1256,3.1256,820800.0
2006-09-20 14:00:00,4.88,4.91,4.82,4.83,1944000.0,3.1256,3.1448,3.0872,3.0936,1944000.0
2006-09-20 15:00:00,4.83,4.85,4.81,4.83,2199200.0,3.0936,3.1064,3.0808,3.0936,2199200.0
2006-09-21 09:30:00,4.83,4.87,4.81,4.81,496800.0,3.0936,3.1192,3.0808,3.0808,496800.0
2006-09-21 10:00:00,4.81,4.83,4.79,4.81,752800.0,3.0808,3.0936,3.0679,3.0808,752800.0
2006-09-21 11:00:00,4.82,4.84,4.82,4.83,644000.0,3.0872,3.1,3.0872,3.0936,644000.0
2006-09-21 12:00:00,4.83,4.83,4.77,4.79,648000.0,3.0936,3.0936,3.0551,3.0679,648000.0
2006-09-21 13:00:00,4.79,4.81,4.77,4.81,420000.0,3.0679,3.0808,3.0551,3.0808,420000.0
2006-09-21 14:00:00,4.81,4.82,4.77,4.78,667200.0,3.0808,3.0872,3.0551,3.0615,667200.0
2006-09-21 15:00:00,4.78,4.8,4.77,4.79,1431200.0,3.0615,3.0744,3.0551,3.0679,1431200.0
2006-09-22 09:30:00,4.81,4.81,4.74,4.75,299200.0,3.0808,3.0808,3.0359,3.0423,299200.0
2006-09-22 10:00:00,4.75,4.76,4.72,4.75,1193600.0,3.0423,3.0487,3.0231,3.0423,1193600.0
2006-09-22 11:00:00,4.75,4.78,4.75,4.77,585600.0,3.0423,3.0615,3.0423,3.0551,585600.0
2006-09-22 12:00:00,4.77,4.77,4.75,4.77,374400.0,3.0551,3.0551,3.0423,3.0551,374400.0
2006-09-22 13:00:00,4.77,4.8,4.76,4.78,377600.0,3.0551,3.0744,3.0487,3.0615,377600.0
2006-09-22 14:00:00,4.78,4.78,4.75,4.76,368800.0,3.0615,3.0615,3.0423,3.0487,368800.0
2006-09-22 15:00:00,4.76,4.79,4.76,4.76,518400.0,3.0487,3.0679,3.0487,3.0487,518400.0
2006-09-25 09:30:00,4.79,4.79,4.7,4.73,546400.0,3.0679,3.0679,3.0103,3.0295,546400.0
2006-09-25 10:00:00,4.72,4.76,4.64,4.68,1708000.0,3.0231,3.0487,2.9719,2.9975,1708000.0
2006-09-25 11:00:00,4.68,4.77,4.68,4.75,992800.0,2.9975,3.0551,2.9975,3.0423,992800.0
2006-09-25 12:00:00,4.75,4.85,4.75,4.84,902400.0,3.0423,3.1064,3.0423,3.1,902400.0
2006-09-25 13:00:00,4.84,4.86,4.81,4.81,1056800.0,3.1,3.1128,3.0808,3.0808,1056800.0
2006-09-25 14:00:00,4.81,4.87,4.81,4.87,1296000.0,3.0808,3.1192,3.0808,3.1192,1296000.0
2006-09-25 15:00:00,4.87,4.91,4.75,4.91,4451200.0,3.1192,3.1448,3.0423,3.1448,4451200.0
2006-09-26 09:30:00,4.92,4.96,4.86,4.96,710400.0,3.1512,3.1768,3.1128,3.1768,710400.0
2006-09-26 10:00:00,4.96,5.03,4.93,4.94,1652000.0,3.1768,3.2217,3.1576,3.164,1652000.0
2006-09-26 11:00:00,4.95,4.96,4.86,4.86,1087200.0,3.1704,3.1768,3.1128,3.1128,1087200.0
2006-09-26 12:00:00,4.86,4.91,4.86,4.9,1108800.0,3.1128,3.1448,3.1128,3.1384,1108800.0
2006-09-26 13:00:00,4.9,4.93,4.89,4.91,444000.0,3.1384,3.1576,3.132,3.1448,444000.0
2006-09-26 14:00:00,4.91,4.94,4.89,4.91,850400.0,3.1448,3.164,3.132,3.1448,850400.0
2006-09-26 15:00:00,4.91,4.93,4.9,4.91,1184000.0,3.1448,3.1576,3.1384,3.1448,1184000.0
2006-09-27 09:30:00,4.93,4.96,4.9,4.94,598400.0,3.1576,3.1768,3.1384,3.164,598400.0
2006-09-27 10:00:00,4.95,4.99,4.91,4.95,1045600.0,3.1704,3.196,3.1448,3.1704,1045600.0
2006-09-27 11:00:00,4.94,4.96,4.92,4.95,488800.0,3.164,3.1768,3.1512,3.1704,488800.0
2006-09-27 12:00:00,4.95,4.96,4.94,4.96,371200.0,3.1704,3.1768,3.164,3.1768,371200.0
2006-09-27 13:00:00,4.95,4.96,4.93,4.96,543200.0,3.1704,3.1768,3.1576,3.1768,543200.0
2006-09-27 14:00:00,4.96,4.97,4.9,4.9,808800.0,3.1768,3.1832,3.1384,3.1384,808800.0
2006-09-27 15:00:00,4.9,4.92,4.88,4.91,658400.0,3.1384,3.1512,3.1256,3.1448,658400.0
2006-09-28 09:30:00,4.92,4.97,4.91,4.92,251200.0,3.1512,3.1832,3.1448,3.1512,251200.0
2006-09-28 10:00:00,4.91,4.93,4.9,4.91,749600.0,3.1448,3.1576,3.1384,3.1448,749600.0
2006-09-28 11:00:00,4.92,4.93,4.87,4.87,482400.0,3.1512,3.1576,3.1192,3.1192,482400.0
2006-09-28 12:00:00,4.87,4.92,4.87,4.92,422400.0,3.1192,3.1512,3.1192,3.1512,422400.0
2006-09-28 13:00:00,4.92,4.96,4.92,4.94,729600.0,3.1512,3.1768,3.1512,3.164,729600.0
2006-09-28 14:00:00,4.94,4.97,4.93,4.97,517600.0,3.164,3.1832,3.1576,3.1832,517600.0
2006-09-28 15:00:00,4.97,4.97,4.94,4.97,941600.0,3.1832,3.1832,3.164,3.1832,941600.0
2006-09-29 09:30:00,4.98,4.99,4.92,4.93,620800.0,3.1896,3.196,3.1512,3.1576,620800.0
2006-09-29 10:00:00,4.94,4.97,4.93,4.96,736000.0,3.164,3.1832,3.1576,3.1768,736000.0
2006-09-29 11:00:00,4.96,4.98,4.93,4.93,840800.0,3.1768,3.1896,3.1576,3.1576,840800.0
2006-09-29 12:00:00,4.93,4.93,4.88,4.89,636000.0,3.1576,3.1576,3.1256,3.132,636000.0
2006-09-29 13:00:00,4.89,4.91,4.88,4.88,710400.0,3.132,3.1448,3.1256,3.1256,710400.0
2006-09-29 14:00:00,4.88,4.88,4.87,4.88,672800.0,3.1256,3.1256,3.1192,3.1256,672800.0
2006-09-29 15:00:00,4.88,4.88,4.82,4.82,1403200.0,3.1256,3.1256,3.0872,3.0872,1403200.0
2006-10-02 09:30:00,4.84,4.86,4.81,4.84,410400.0,3.1,3.1128,3.0808,3.1,410400.0
2006-10-02 10:00:00,4.83,4.87,4.82,4.87,720000.0,3.0936,3.1192,3.0872,3.1192,720000.0
2006-10-02 11:00:00,4.86,4.88,4.83,4.87,890400.0,3.1128,3.1256,3.0936,3.1192,890400.0
2006-10-02 12:00:00,4.87,4.9,4.86,4.86,453600.0,3.1192,3.1384,3.1128,3.1128,453600.0
2006-10-02 13:00:00,4.86,4.86,4.77,4.78,1044800.0,3.1128,3.1128,3.0551,3.0615,1044800.0
2006-10-02 14:00:00,4.77,4.78,4.75,4.76,1014400.0,3.0551,3.0615,3.0423,3.0487,1014400.0
2006-10-02 15:00:00,4.76,4.78,4.75,4.75,2162400.0,3.0487,3.0615,3.0423,3.0423,2162400.0
2006-10-03 09:30:00,4.75,4.75,4.66,4.68,688000.0,3.0423,3.0423,2.9847,2.9975,688000.0
2006-10-03 10:00:00,4.68,4.72,4.66,4.72,968000.0,2.9975,3.0231,2.9847,3.0231,968000.0
2006-10-03 11:00:00,4.72,4.83,4.71,4.82,1156000.0,3.0231,3.0936,3.0167,3.0872,1156000.0
2006-10-03 12:00:00,4.82,4.88,4.82,4.84,949600.0,3.0872,3.1256,3.0872,3.1,949600.0
2006-10-03 13:00:00,4.85,4.86,4.8,4.8,666400.0,3.1064,3.1128,3.0744,3.0744,666400.0
2006-10-03 14:00:00,4.8,4.84,4.79,4.81,1076000.0,3.0744,3.1,3.0679,3.0808,1076000.0
2006-10-03 15:00:00,4.81,4.83,4.8,4.81,1512800.0,3.0808,3.0936,3.0744,3.0808,1512800.0
2006-10-04 09:30:00,4.8,4.8,4.74,4.76,437600.0,3.0744,3.0744,3.0359,3.0487,437600.0
2006-10-04 10:00:00,4.75,4.87,4.73,4.87,1508800.0,3.0423,3.1192,3.0295,3.1192,1508800.0
2006-10-04 11:00:00,4.87,4.94,4.87,4.9,1835200.0,3.1192,3.164,3.1192,3.1384,1835200.0
2006-10-04 12:00:00,4.9,4.91,4.87,4.87,822400.0,3.1384,3.1448,3.1192,3.1192,822400.0
2006-10-04 13:00:00,4.87,4.9,4.85,4.89,1709600.0,3.1192,3.1384,3.1064,3.132,1709600.0
2006-10-04 14:00:00,4.89,4.96,4.89,4.93,1480800.0,3.132,3.1768,3.132,3.1576,1480800.0
2006-10-04 15:00:00,4.93,4.97,4.92,4.97,1989600.0,3.1576,3.1832,3.1512,3.1832,1989600.0
2006-10-05 09:30:00,4.97,4.99,4.94,4.98,908000.0,3.1832,3.196,3.164,3.1896,908000.0
2006-10-05 10:00:00,4.99,5.0,4.92,4.93,1055200.0,3.196,3.2025,3.1512,3.1576,1055200.0
2006-10-05 11:00:00,4.93,4.95,4.9,4.94,676000.0,3.1576,3.1704,3.1384,3.164,676000.0
2006-10-05 12:00:00,4.94,4.96,4.92,4.94,512800.0,3.164,3.1768,3.1512,3.164,512800.0
2006-10-05 13:00:00,4.94,4.97,4.93,4.96,500000.0,3.164,3.1832,3.1576,3.1768,500000.0
2006-10-05 14:00:00,4.96,4.97,4.92,4.95,681600.0,3.1768,3.1832,3.1512,3.1704,681600.0
2006-10-05 15:00:00,4.95,4.99,4.94,4.99,696800.0,3.1704,3.196,3.164,3.196,696800.0
2006-10-06 09:30:00,4.98,4.99,4.91,4.93,281600.0,3.1896,3.196,3.1448,3.1576,281600.0
2006-10-06 10:00:00,4.93,4.96,4.88,4.95,1065600.0,3.1576,3.1768,3.1256,3.1704,1065600.0
2006-10-06 11:00:00,4.96,4.98,4.94,4.96,632800.0,3.1768,3.1896,3.164,3.1768,632800.0
2006-10-06 12:00:00,4.96,4.97,4.95,4.97,500800.0,3.1768,3.1832,3.1704,3.1832,500800.0
2006-10-06 13:00:00,4.97,5.0,4.96,5.0,616800.0,3.1832,3.2025,3.1768,3.2025,616800.0
2006-10-06 14:00:00,5.0,5.01,4.98,4.99,1001600.0,3.2025,3.2089,3.1896,3.196,1001600.0
2006-10-06 15:00:00,4.99,4.99,4.95,4.95,852000.0,3.196,3.196,3.1704,3.1704,852000.0
2006-10-09 09:30:00,4.96,4.96,4.89,4.91,412000.0,3.1768,3.1768,3.132,3.1448,412000.0
2006-10-09 10:00:00,4.91,4.93,4.89,4.9,835200.0,3.1448,3.1576,3.132,3.1384,835200.0
2006-10-09 11:00:00,4.9,4.97,4.9,4.96,919200.0,3.1384,3.1832,3.1384,3.1768,919200.0
2006-10-09 12:00:00,4.96,4.97,4.93,4.95,879200.0,3.1768,3.1832,3.1576,3.1704,879200.0
2006-10-09 13:00:00,4.95,4.99,4.95,4.97,1029600.0,3.1704,3.196,3.1704,3.1832,1029600.0
2006-10-09 14:00:00,4.97,5.0,4.95,4.99,1135200.0,3.1832,3.2025,3.1704,3.196,1135200.0
2006-10-09 15:00:00,4.99,5.01,4.98,4.98,1688800.0,3.196,3.2089,3.1896,3.1896,1688800.0
2006-10-10 09:30:00,4.98,5.02,4.92,5.01,331200.0,3.1896,3.2153,3.1512,3.2089,331200.0
2006-10-10 10:00:00,5.01,5.04,5.0,5.03,924800.0,3.2089,3.2281,3.2025,3.2217,924800.0
2006-10-10 11:00:00,5.03,5.04,5.01,5.03,1574400.0,3.2217,3.2281,3.2089,3.2217,1574400.0
2006-10-10 12:00:00,5.03,5.05,5.01,5.03,2174400.0,3.2217,3.2345,3.2089,3.2217,2174400.0
2006-10-10 13:00:00,5.03,5.06,5.03,5.05,1569600.0,3.2217,3.2409,3.2217,3.2345,1569600.0
2006-10-10 14:00:00,5.05,5.05,5.02,5.03,1865600.0,3.2345,3.2345,3.2153,3.2217,1865600.0
2006-10-10 15:00:00,5.02,5.06,5.01,5.05,4103200.0,3.2153,3.2409,3.2089,3.2345,4103200.0
2006-10-11 09:30:00,5.21,5.27,5.08,5.08,3134400.0,3.337,3.3754,3.2537,3.2537,3134400.0
2006-10-11 10:00:00,5.08,5.16,5.05,5.13,3010400.0,3.2537,3.3049,3.2345,3.2857,3010400.0
2006-10-11 11:00:00,5.14,5.18,5.13,5.17,1439200.0,3.2921,3.3177,3.2857,3.3113,1439200.0
2006-10-11 12:00:00,5.17,5.21,5.13,5.19,1412000.0,3.3113,3.337,3.2857,3.3241,1412000.0
2006-10-11 13:00:00,5.19,5.21,5.18,5.21,1228800.0,3.3241,3.337,3.3177,3.337,1228800.0
2006-10-11 14:00:00,5.21,5.22,5.16,5.18,3598400.0,3.337,3.3434,3.3049,3.3177,3598400.0
2006-10-11 15:00:00,5.18,5.23,5.18,5.22,2670400.0,3.3177,3.3498,3.3177,3.3434,2670400.0
2006-10-12 09:30:00,5.24,5.25,5.19,5.24,734400.0,3.3562,3.3626,3.3241,3.3562,734400.0
2006-10-12 10:00:00,5.24,5.3,5.24,5.28,1539200.0,3.3562,3.3946,3.3562,3.3818,1539200.0
2006-10-12 11:00:00,5.28,5.31,5.27,5.3,1630400.0,3.3818,3.401,3.3754,3.3946,1630400.0
2006-10-12 12:00:00,5.3,5.3,5.28,5.29,928800.0,3.3946,3.3946,3.3818,3.3882,928800.0
2006-10-12 13:00:00,5.28,5.29,5.28,5.28,725600.0,3.3818,3.3882,3.3818,3.3818,725600.0
2006-10-12 14:00:00,5.29,5.32,5.28,5.31,1017600.0,3.3882,3.4074,3.3818,3.401,1017600.0
2006-10-12 15:00:00,5.31,5.36,5.31,5.36,2015200.0,3.401,3.433,3.401,3.433,2015200.0
2006-10-13 09:30:00,5.34,5.36,5.27,5.29,832800.0,3.4202,3.433,3.3754,3.3882,832800.0
2006-10-13 10:00:00,5.28,5.3,5.27,5.28,1430400.0,3.3818,3.3946,3.3754,3.3818,1430400.0
2006-10-13 11:00:00,5.28,5.29,5.26,5.28,1174400.0,3.3818,3.3882,3.369,3.3818,1174400.0
2006-10-13 12:00:00,5.28,5.3,5.28,5.29,1027200.0,3.3818,3.3946,3.3818,3.3882,1027200.0
2006-10-13 13:00:00,5.29,5.35,5.28,5.35,2147200.0,3.3882,3.4266,3.3818,3.4266,2147200.0
2006-10-13 14:00:00,5.35,5.36,5.31,5.34,678400.0,3.4266,3.433,3.401,3.4202,678400.0
2006-10-13 15:00:00,5.34,5.34,5.3,5.32,904000.0,3.4202,3.4202,3.3946,3.4074,904000.0
2006-10-16 09:30:00,5.3,5.38,5.3,5.37,448800.0,3.3946,3.4458,3.3946,3.4394,448800.0
2006-10-16 10:00:00,5.37,5.39,5.34,5.35,803200.0,3.4394,3.4522,3.4202,3.4266,803200.0
2006-10-16 11:00:00,5.35,5.36,5.34,5.35,578400.0,3.4266,3.433,3.4202,3.4266,578400.0
2006-10-16 12:00:00,5.35,5.35,5.33,5.34,309600.0,3.4266,3.4266,3.4138,3.4202,309600.0
2006-10-16 13:00:00,5.34,5.34,5.33,5.33,550400.0,3.4202,3.4202,3.4138,3.4138,550400.0
2006-10-16 14:00:00,5.34,5.34,5.32,5.32,436800.0,3.4202,3.4202,3.4074,3.4074,436800.0
2006-10-16 15:00:00,5.32,5.34,5.31,5.33,626400.0,3.4074,3.4202,3.401,3.4138,626400.0
2006-10-17 09:30:00,5.29,5.33,5.27,5.27,311200.0,3.3882,3.4138,3.3754,3.3754,311200.0
2006-10-17 10:00:00,5.27,5.27,5.23,5.24,565600.0,3.3754,3.3754,3.3498,3.3562,565600.0
2006-10-17 11:00:00,5.24,5.24,5.21,5.23,568000.0,3.3562,3.3562,3.337,3.3498,568000.0
2006-10-17 12:00:00,5.22,5.25,5.21,5.23,435200.0,3.3434,3.3626,3.337,3.3498,435200.0
2006-10-17 13:00:00,5.23,5.28,5.23,5.28,539200.0,3.3498,3.3818,3.3498,3.3818,539200.0
2006-10-17 14:00:00,5.28,5.28,5.24,5.26,460800.0,3.3818,3.3818,3.3562,3.369,460800.0
2006-10-17 15:00:00,5.26,5.28,5.25,5.26,840800.0,3.369,3.3818,3.3626,3.369,840800.0
2006-10-18 09:30:00,5.31,5.38,5.29,5.34,456000.0,3.401,3.4458,3.3882,3.4202,456000.0
2006-10-18 10:00:00,5.34,5.37,5.28,5.3,573600.0,3.4202,3.4394,3.3818,3.3946,573600.0
2006-10-18 11:00:00,5.31,5.31,5.25,5.26,716000.0,3.401,3.401,3.3626,3.369,716000.0
2006-10-18 12:00:00,5.26,5.27,5.24,5.25,447200.0,3.369,3.3754,3.3562,3.3626,447200.0
2006-10-18 13:00:00,5.24,5.26,5.22,5.25,622400.0,3.3562,3.369,3.3434,3.3626,622400.0
2006-10-18 14:00:00,5.25,5.3,5.24,5.29,1043200.0,3.3626,3.3946,3.3562,3.3882,1043200.0
2006-10-18 15:00:00,5.29,5.36,5.27,5.34,2931200.0,3.3882,3.433,3.3754,3.4202,2931200.0
2006-10-19 09:30:00,5.32,5.38,5.28,5.37,463200.0,3.4074,3.4458,3.3818,3.4394,463200.0
2006-10-19 10:00:00,5.37,5.39,5.33,5.33,930400.0,3.4394,3.4522,3.4138,3.4138,930400.0
2006-10-19 11:00:00,5.33,5.33,5.24,5.25,1203200.0,3.4138,3.4138,3.3562,3.3626,1203200.0
2006-10-19 12:00:00,5.25,5.26,5.21,5.23,683200.0,3.3626,3.369,3.337,3.3498,683200.0
2006-10-19 13:00:00,5.23,5.24,5.21,5.23,728000.0,3.3498,3.3562,3.337,3.3498,728000.0
2006-10-19 14:00:00,5.23,5.25,5.22,5.25,628000.0,3.3498,3.3626,3.3434,3.3626,628000.0
2006-10-19 15:00:00,5.25,5.25,5.22,5.23,1367200.0,3.3626,3.3626,3.3434,3.3498,1367200.0
2006-10-20 09:30:00,5.22,5.23,5.1,5.13,4035200.0,3.3434,3.3498,3.2665,3.2857,4035200.0
2006-10-20 10:00:00,5.13,5.2,5.13,5.18,1416800.0,3.2857,3.3305,3.2857,3.3177,1416800.0
2006-10-20 11:00:00,5.18,5.21,5.17,5.2,587200.0,3.3177,3.337,3.3113,3.3305,587200.0
2006-10-20 12:00:00,5.21,5.21,5.18,5.2,604800.0,3.337,3.337,3.3177,3.3305,604800.0
2006-10-20 13:00:00,5.2,5.2,5.16,5.16,512000.0,3.3305,3.3305,3.3049,3.3049,512000.0
2006-10-20 14:00:00,5.16,5.18,5.15,5.17,731200.0,3.3049,3.3177,3.2985,3.3113,731200.0
2006-10-20 15:00:00,5.17,5.18,5.16,5.18,1596000.0,3.3113,3.3177,3.3049,3.3177,1596000.0
2006-10-23 09:30:00,5.16,5.2,5.13,5.2,357600.0,3.3049,3.3305,3.2857,3.3305,357600.0
2006-10-23 10:00:00,5.2,5.31,5.19,5.27,1070400.0,3.3305,3.401,3.3241,3.3754,1070400.0
2006-10-23 11:00:00,5.27,5.28,5.22,5.23,817600.0,3.3754,3.3818,3.3434,3.3498,817600.0
2006-10-23 12:00:00,5.23,5.23,5.17,5.18,947200.0,3.3498,3.3498,3.3113,3.3177,947200.0
2006-10-23 13:00:00,5.18,5.2,5.16,5.17,766400.0,3.3177,3.3305,3.3049,3.3113,766400.0
2006-10-23 14:00:00,5.17,5.17,5.14,5.17,824000.0,3.3113,3.3113,3.2921,3.3113,824000.0
2006-10-23 15:00:00,5.17,5.18,5.16,5.18,1181600.0,3.3113,3.3177,3.3049,3.3177,1181600.0
2006-10-24 09:30:00,5.16,5.24,5.14,5.21,494400.0,3.3049,3.3562,3.2921,3.337,494400.0
2006-10-24 10:00:00,5.2,5.23,5.18,5.22,433600.0,3.3305,3.3498,3.3177,3.3434,433600.0
2006-10-24 11:00:00,5.22,5.24,5.21,5.21,351200.0,3.3434,3.3562,3.337,3.337,351200.0
2006-10-24 12:00:00,5.21,5.22,5.2,5.2,764800.0,3.337,3.3434,3.3305,3.3305,764800.0
2006-10-24 13:00:00,5.2,5.22,5.18,5.19,569600.0,3.3305,3.3434,3.3177,3.3241,569600.0
2006-10-24 14:00:00,5.19,5.22,5.18,5.21,621600.0,3.3241,3.3434,3.3177,3.337,621600.0
2006-10-24 15:00:00,5.21,5.25,5.21,5.23,1013600.0,3.337,3.3626,3.337,3.3498,1013600.0
2006-10-25 09:30:00,5.23,5.25,5.2,5.21,307200.0,3.3498,3.3626,3.3305,3.337,307200.0
2006-10-25 10:00:00,5.21,5.24,5.19,5.21,864800.0,3.337,3.3562,3.3241,3.337,864800.0
2006-10-25 11:00:00,5.21,5.24,5.18,5.19,744800.0,3.337,3.3562,3.3177,3.3241,744800.0
2006-10-25 12:00:00,5.19,5.21,5.18,5.21,574400.0,3.3241,3.337,3.3177,3.337,574400.0
2006-10-25 13:00:00,5.21,5.22,5.2,5.2,356800.0,3.337,3.3434,3.3305,3.3305,356800.0
2006-10-25 14:00:00,5.21,5.24,5.18,5.21,1114400.0,3.337,3.3562,3.3177,3.337,1114400.0
2006-10-25 15:00:00,5.21,5.24,5.2,5.24,844800.0,3.337,3.3562,3.3305,3.3562,844800.0
2006-10-26 09:30:00,5.25,5.3,5.21,5.21,494400.0,3.3626,3.3946,3.337,3.337,494400.0
2006-10-26 10:00:00,5.21,5.23,5.14,5.16,828000.0,3.337,3.3498,3.2921,3.3049,828000.0
2006-10-26 11:00:00,5.16,5.19,5.13,5.15,1698400.0,3.3049,3.3241,3.2857,3.2985,1698400.0
2006-10-26 12:00:00,5.15,5.18,5.14,5.17,534400.0,3.2985,3.3177,3.2921,3.3113,534400.0
2006-10-26 13:00:00,5.17,5.2,5.16,5.2,517600.0,3.3113,3.3305,3.3049,3.3305,517600.0
2006-10-26 14:00:00,5.2,5.27,5.2,5.27,911200.0,3.3305,3.3754,3.3305,3.3754,911200.0
2006-10-26 15:00:00,5.27,5.27,5.24,5.26,604000.0,3.3754,3.3754,3.3562,3.369,604000.0
2006-10-27 09:30:00,5.24,5.25,5.17,5.18,300800.0,3.3562,3.3626,3.3113,3.3177,300800.0
2006-10-27 10:00:00,5.19,5.22,5.15,5.16,979200.0,3.3241,3.3434,3.2985,3.3049,979200.0
2006-10-27 11:00:00,5.17,5.19,5.16,5.18,380000.0,3.3113,3.3241,3.3049,3.3177,380000.0
2006-10-27 12:00:00,5.18,5.18,5.15,5.16,359200.0,3.3177,3.3177,3.2985,3.3049,359200.0
2006-10-27 13:00:00,5.16,5.17,5.11,5.13,731200.0,3.3049,3.3113,3.2729,3.2857,731200.0
2006-10-27 14:00:00,5.14,5.15,5.11,5.13,798400.0,3.2921,3.2985,3.2729,3.2857,798400.0
2006-10-27 15:00:00,5.12,5.13,5.08,5.09,1729600.0,3.2793,3.2857,3.2537,3.2601,1729600.0
2006-10-30 09:30:00,5.09,5.17,5.09,5.12,554400.0,3.2601,3.3113,3.2601,3.2793,554400.0
2006-10-30 10:00:00,5.12,5.15,5.1,5.13,693600.0,3.2793,3.2985,3.2665,3.2857,693600.0
2006-10-30 11:00:00,5.13,5.16,5.13,5.14,684000.0,3.2857,3.3049,3.2857,3.2921,684000.0
2006-10-30 12:00:00,5.14,5.14,5.11,5.14,495200.0,3.2921,3.2921,3.2729,3.2921,495200.0
2006-10-30 13:00:00,5.14,5.16,5.13,5.16,660800.0,3.2921,3.3049,3.2857,3.3049,660800.0
2006-10-30 14:00:00,5.16,5.18,5.15,5.16,697600.0,3.3049,3.3177,3.2985,3.3049,697600.0
2006-10-30 15:00:00,5.16,5.17,5.13,5.14,886400.0,3.3049,3.3113,3.2857,3.2921,886400.0
2006-10-31 09:30:00,5.08,5.19,5.08,5.13,618400.0,3.2537,3.3241,3.2537,3.2857,618400.0
2006-10-31 10:00:00,5.12,5.13,5.05,5.06,1555200.0,3.2793,3.2857,3.2345,3.2409,1555200.0
2006-10-31 11:00:00,5.06,5.07,5.02,5.03,1477600.0,3.2409,3.2473,3.2153,3.2217,1477600.0
2006-10-31 12:00:00,5.03,5.04,4.98,4.99,1191200.0,3.2217,3.2281,3.1896,3.196,1191200.0
2006-10-31 13:00:00,4.99,5.01,4.97,4.99,760800.0,3.196,3.2089,3.1832,3.196,760800.0
2006-10-31 14:00:00,4.99,5.01,4.98,4.99,1139200.0,3.196,3.2089,3.1896,3.196,1139200.0
2006-10-31 15:00:00,4.99,5.05,4.98,5.03,1228000.0,3.196,3.2345,3.1896,3.2217,1228000.0
2006-11-01 09:30:00,5.08,5.1,5.05,5.05,404800.0,3.2537,3.2665,3.2345,3.2345,404800.0
2006-11-01 10:00:00,5.05,5.05,4.96,5.01,1045600.0,3.2345,3.2345,3.1768,3.2089,1045600.0
2006-11-01 11:00:00,5.01,5.02,4.99,4.99,602400.0,3.2089,3.2153,3.196,3.196,602400.0
2006-11-01 12:00:00,4.99,5.0,4.96,4.97,497600.0,3.196,3.2025,3.1768,3.1832,497600.0
2006-11-01 13:00:00,4.97,5.0,4.97,4.99,508000.0,3.1832,3.2025,3.1832,3.196,508000.0
2006-11-01 14:00:00,4.99,4.99,4.94,4.96,946400.0,3.196,3.196,3.164,3.1768,946400.0
2006-11-01 15:00:00,4.95,4.95,4.87,4.9,2604800.0,3.1704,3.1704,3.1192,3.1384,2604800.0
2006-11-02 09:30:00,4.87,4.89,4.78,4.8,958400.0,3.1192,3.132,3.0615,3.0744,958400.0
2006-11-02 10:00:00,4.79,4.92,4.79,4.92,1252800.0,3.0679,3.1512,3.0679,3.1512,1252800.0
2006-11-02 11:00:00,4.92,4.93,4.88,4.89,719200.0,3.1512,3.1576,3.1256,3.132,719200.0
2006-11-02 12:00:00,4.89,4.9,4.87,4.88,423200.0,3.132,3.1384,3.1192,3.1256,423200.0
2006-11-02 13:00:00,4.88,4.91,4.87,4.89,604800.0,3.1256,3.1448,3.1192,3.132,604800.0
2006-11-02 14:00:00,4.89,4.9,4.87,4.87,678400.0,3.132,3.1384,3.1192,3.1192,678400.0
2006-11-02 15:00:00,4.87,4.91,4.87,4.88,1993600.0,3.1192,3.1448,3.1192,3.1256,1993600.0
2006-11-03 09:30:00,4.75,4.75,4.68,4.7,2940000.0,3.0423,3.0423,2.9975,3.0103,2940000.0
2006-11-03 10:00:00,4.7,4.71,4.65,4.69,3172800.0,3.0103,3.0167,2.9783,3.0039,3172800.0
2006-11-03 11:00:00,4.69,4.69,4.63,4.67,1796000.0,3.0039,3.0039,2.9655,2.9911,1796000.0
2006-11-03 12:00:00,4.67,4.67,4.61,4.61,1719200.0,2.9911,2.9911,2.9527,2.9527,1719200.0
2006-11-03 13:00:00,4.61,4.64,4.59,4.63,1392000.0,2.9527,2.9719,2.9398,2.9655,1392000.0
2006-11-03 14:00:00,4.64,4.69,4.62,4.68,1733600.0,2.9719,3.0039,2.9591,2.9975,1733600.0
2006-11-03 15:00:00,4.68,4.69,4.65,4.67,1817600.0,2.9975,3.0039,2.9783,2.9911,1817600.0
2006-11-06 09:30:00,4.66,4.67,4.59,4.6,1722400.0,2.9847,2.9911,2.9398,2.9463,1722400.0
2006-11-06 10:00:00,4.6,4.66,4.57,4.62,3073600.0,2.9463,2.9847,2.927,2.9591,3073600.0
2006-11-06 11:00:00,4.61,4.62,4.57,4.57,1576000.0,2.9527,2.9591,2.927,2.927,1576000.0
2006-11-06 12:00:00,4.57,4.6,4.55,4.59,1263200.0,2.927,2.9463,2.9142,2.9398,1263200.0
2006-11-06 13:00:00,4.59,4.63,4.59,4.63,2336800.0,2.9398,2.9655,2.9398,2.9655,2336800.0
2006-11-06 14:00:00,4.63,4.69,4.63,4.68,2356800.0,2.9655,3.0039,2.9655,2.9975,2356800.0
2006-11-06 15:00:00,4.68,4.74,4.67,4.73,4357600.0,2.9975,3.0359,2.9911,3.0295,4357600.0
2006-11-07 09:30:00,4.69,4.73,4.63,4.73,1165600.0,3.0039,3.0295,2.9655,3.0295,1165600.0
2006-11-07 10:00:00,4.72,4.86,4.72,4.81,2499200.0,3.0231,3.1128,3.0231,3.0808,2499200.0
2006-11-07 11:00:00,4.81,4.82,4.76,4.76,1349600.0,3.0808,3.0872,3.0487,3.0487,1349600.0
2006-11-07 12:00:00,4.76,4.77,4.74,4.77,636000.0,3.0487,3.0551,3.0359,3.0551,636000.0
2006-11-07 13:00:00,4.77,4.77,4.74,4.75,790400.0,3.0551,3.0551,3.0359,3.0423,790400.0
2006-11-07 14:00:00,4.75,4.75,4.72,4.73,909600.0,3.0423,3.0423,3.0231,3.0295,909600.0
2006-11-07 15:00:00,4.73,4.74,4.7,4.73,1914400.0,3.0295,3.0359,3.0103,3.0295,1914400.0
2006-11-08 09:30:00,4.68,4.78,4.68,4.77,631200.0,2.9975,3.0615,2.9975,3.0551,631200.0
2006-11-08 10:00:00,4.77,4.8,4.75,4.75,1256800.0,3.0551,3.0744,3.0423,3.0423,1256800.0
2006-11-08 11:00:00,4.75,4.76,4.74,4.75,579200.0,3.0423,3.0487,3.0359,3.0423,579200.0
2006-11-08 12:00:00,4.74,4.78,4.73,4.76,812800.0,3.0359,3.0615,3.0295,3.0487,812800.0
2006-11-08 13:00:00,4.76,4.78,4.73,4.78,548000.0,3.0487,3.0615,3.0295,3.0615,548000.0
2006-11-08 14:00:00,4.78,4.79,4.76,4.76,869600.0,3.0615,3.0679,3.0487,3.0487,869600.0
2006-11-08 15:00:00,4.76,4.76,4.73,4.75,1245600.0,3.0487,3.0487,3.0295,3.0423,1245600.0
2006-11-09 09:30:00,4.75,4.76,4.7,4.74,639200.0,3.0423,3.0487,3.0103,3.0359,639200.0
2006-11-09 10:00:00,4.74,4.74,4.67,4.67,933600.0,3.0359,3.0359,2.9911,2.9911,933600.0
2006-11-09 11:00:00,4.68,4.7,4.67,4.68,875200.0,2.9975,3.0103,2.9911,2.9975,875200.0
2006-11-09 12:00:00,4.68,4.69,4.66,4.67,572800.0,2.9975,3.0039,2.9847,2.9911,572800.0
2006-11-09 13:00:00,4.67,4.67,4.65,4.66,915200.0,2.9911,2.9911,2.9783,2.9847,915200.0
2006-11-09 14:00:00,4.65,4.67,4.59,4.62,1526400.0,2.9783,2.9911,2.9398,2.9591,1526400.0
2006-11-09 15:00:00,4.62,4.63,4.58,4.63,3084800.0,2.9591,2.9655,2.9334,2.9655,3084800.0
2006-11-10 09:30:00,4.61,4.65,4.59,4.61,732000.0,2.9527,2.9783,2.9398,2.9527,732000.0
2006-11-10 10:00:00,4.61,4.64,4.58,4.61,1042400.0,2.9527,2.9719,2.9334,2.9527,1042400.0
2006-11-10 11:00:00,4.61,4.65,4.6,4.62,1346400.0,2.9527,2.9783,2.9463,2.9591,1346400.0
2006-11-10 12:00:00,4.62,4.63,4.57,4.58,922400.0,2.9591,2.9655,2.927,2.9334,922400.0
2006-11-10 13:00:00,4.59,4.59,4.57,4.57,1013600.0,2.9398,2.9398,2.927,2.927,1013600.0
2006-11-10 14:00:00,4.58,4.58,4.57,4.57,1760800.0,2.9334,2.9334,2.927,2.927,1760800.0
2006-11-10 15:00:00,4.57,4.59,4.57,4.59,1320800.0,2.927,2.9398,2.927,2.9398,1320800.0
2006-11-13 09:30:00,4.6,4.63,4.58,4.62,501600.0,2.9463,2.9655,2.9334,2.9591,501600.0
2006-11-13 10:00:00,4.61,4.67,4.61,4.65,764800.0,2.9527,2.9911,2.9527,2.9783,764800.0
2006-11-13 11:00:00,4.65,4.66,4.61,4.64,888800.0,2.9783,2.9847,2.9527,2.9719,888800.0
2006-11-13 12:00:00,4.64,4.65,4.61,4.61,468800.0,2.9719,2.9783,2.9527,2.9527,468800.0
2006-11-13 13:00:00,4.61,4.62,4.6,4.61,512000.0,2.9527,2.9591,2.9463,2.9527,512000.0
2006-11-13 14:00:00,4.61,4.64,4.6,4.62,945600.0,2.9527,2.9719,2.9463,2.9591,945600.0
2006-11-13 15:00:00,4.61,4.63,4.6,4.62,1148000.0,2.9527,2.9655,2.9463,2.9591,1148000.0
2006-11-14 09:30:00,4.62,4.62,4.57,4.58,537600.0,2.9591,2.9591,2.927,2.9334,537600.0
2006-11-14 10:00:00,4.58,4.61,4.57,4.59,648000.0,2.9334,2.9527,2.927,2.9398,648000.0
2006-11-14 11:00:00,4.6,4.61,4.57,4.6,561600.0,2.9463,2.9527,2.927,2.9463,561600.0
2006-11-14 12:00:00,4.6,4.74,4.6,4.64,601600.0,2.9463,3.0359,2.9463,2.9719,601600.0
2006-11-14 13:00:00,4.64,4.65,4.61,4.62,356000.0,2.9719,2.9783,2.9527,2.9591,356000.0
2006-11-14 14:00:00,4.62,4.65,4.6,4.65,1144800.0,2.9591,2.9783,2.9463,2.9783,1144800.0
2006-11-14 15:00:00,4.65,4.67,4.65,4.66,1284000.0,2.9783,2.9911,2.9783,2.9847,1284000.0
2006-11-15 09:30:00,4.66,4.73,4.66,4.73,803200.0,2.9847,3.0295,2.9847,3.0295,803200.0
2006-11-15 10:00:00,4.73,4.79,4.72,4.79,1796800.0,3.0295,3.0679,3.0231,3.0679,1796800.0
2006-11-15 11:00:00,4.79,4.82,4.77,4.77,1052000.0,3.0679,3.0872,3.0551,3.0551,1052000.0
2006-11-15 12:00:00,4.77,4.79,4.76,4.78,600800.0,3.0551,3.0679,3.0487,3.0615,600800.0
2006-11-15 13:00:00,4.77,4.8,4.77,4.8,884800.0,3.0551,3.0744,3.0551,3.0744,884800.0
2006-11-15 14:00:00,4.8,4.83,4.79,4.8,1540000.0,3.0744,3.0936,3.0679,3.0744,1540000.0
2006-11-15 15:00:00,4.8,4.81,4.76,4.77,1540000.0,3.0744,3.0808,3.0487,3.0551,1540000.0
2006-11-16 09:30:00,4.84,4.84,4.75,4.76,731200.0,3.1,3.1,3.0423,3.0487,731200.0
2006-11-16 10:00:00,4.77,4.79,4.76,4.78,1085600.0,3.0551,3.0679,3.0487,3.0615,1085600.0
2006-11-16 11:00:00,4.78,4.81,4.77,4.77,612000.0,3.0615,3.0808,3.0551,3.0551,612000.0
2006-11-16 12:00:00,4.77,4.8,4.76,4.76,1240800.0,3.0551,3.0744,3.0487,3.0487,1240800.0
2006-11-16 13:00:00,4.76,4.78,4.76,4.78,828800.0,3.0487,3.0615,3.0487,3.0615,828800.0
2006-11-16 14:00:00,4.78,4.79,4.76,4.77,1095200.0,3.0615,3.0679,3.0487,3.0551,1095200.0
2006-11-16 15:00:00,4.77,4.79,4.77,4.78,2716000.0,3.0551,3.0679,3.0551,3.0615,2716000.0
2006-11-17 09:30:00,4.78,4.79,4.72,4.73,1348800.0,3.0615,3.0679,3.0231,3.0295,1348800.0
2006-11-17 10:00:00,4.73,4.75,4.71,4.72,1432800.0,3.0295,3.0423,3.0167,3.0231,1432800.0
2006-11-17 11:00:00,4.72,4.73,4.7,4.72,975200.0,3.0231,3.0295,3.0103,3.0231,975200.0
2006-11-17 12:00:00,4.72,4.74,4.71,4.73,1107200.0,3.0231,3.0359,3.0167,3.0295,1107200.0
2006-11-17 13:00:00,4.73,4.73,4.7,4.7,696800.0,3.0295,3.0295,3.0103,3.0103,696800.0
2006-11-17 14:00:00,4.69,4.7,4.68,4.7,1443200.0,3.0039,3.0103,2.9975,3.0103,1443200.0
2006-11-17 15:00:00,4.7,4.7,4.67,4.68,3040000.0,3.0103,3.0103,2.9911,2.9975,3040000.0
2006-11-20 09:30:00,4.69,4.75,4.66,4.71,757600.0,3.0039,3.0423,2.9847,3.0167,757600.0
2006-11-20 10:00:00,4.71,4.77,4.69,4.76,1371200.0,3.0167,3.0551,3.0039,3.0487,1371200.0
2006-11-20 11:00:00,4.77,4.77,4.74,4.75,375200.0,3.0551,3.0551,3.0359,3.0423,375200.0
2006-11-20 12:00:00,4.75,4.75,4.73,4.75,628000.0,3.0423,3.0423,3.0295,3.0423,628000.0
2006-11-20 13:00:00,4.75,4.76,4.73,4.74,496800.0,3.0423,3.0487,3.0295,3.0359,496800.0
2006-11-20 14:00:00,4.74,4.75,4.7,4.74,963200.0,3.0359,3.0423,3.0103,3.0359,963200.0
2006-11-20 15:00:00,4.74,4.74,4.72,4.72,1751200.0,3.0359,3.0359,3.0231,3.0231,1751200.0
2006-11-21 09:30:00,4.72,4.73,4.69,4.72,359200.0,3.0231,3.0295,3.0039,3.0231,359200.0
2006-11-21 10:00:00,4.72,4.73,4.7,4.71,644800.0,3.0231,3.0295,3.0103,3.0167,644800.0
2006-11-21 11:00:00,4.71,4.72,4.69,4.72,389600.0,3.0167,3.0231,3.0039,3.0231,389600.0
2006-11-21 12:00:00,4.72,4.73,4.71,4.71,343200.0,3.0231,3.0295,3.0167,3.0167,343200.0
2006-11-21 13:00:00,4.71,4.72,4.7,4.71,332800.0,3.0167,3.0231,3.0103,3.0167,332800.0
2006-11-21 14:00:00,4.71,4.71,4.68,4.68,511200.0,3.0167,3.0167,2.9975,2.9975,511200.0
2006-11-21 15:00:00,4.68,4.68,4.67,4.68,648800.0,2.9975,2.9975,2.9911,2.9975,648800.0
2006-11-22 09:30:00,4.72,4.72,4.7,4.72,512800.0,3.0231,3.0231,3.0103,3.0231,512800.0
2006-11-22 10:00:00,4.72,4.73,4.66,4.7,1369600.0,3.0231,3.0295,2.9847,3.0103,1369600.0
2006-11-22 11:00:00,4.7,4.73,4.7,4.71,737600.0,3.0103,3.0295,3.0103,3.0167,737600.0
2006-11-22 12:00:00,4.71,4.71,4.67,4.67,355200.0,3.0167,3.0167,2.9911,2.9911,355200.0
2006-11-22 13:00:00,4.68,4.68,4.67,4.68,285600.0,2.9975,2.9975,2.9911,2.9975,285600.0
2006-11-22 14:00:00,4.68,4.71,4.67,4.7,599200.0,2.9975,3.0167,2.9911,3.0103,599200.0
2006-11-22 15:00:00,4.7,4.71,4.69,4.7,924800.0,3.0103,3.0167,3.0039,3.0103,924800.0
2006-11-24 09:30:00,4.66,4.69,4.64,4.64,328000.0,2.9847,3.0039,2.9719,2.9719,328000.0
2006-11-24 10:00:00,4.64,4.66,4.64,4.65,685600.0,2.9719,2.9847,2.9719,2.9783,685600.0
2006-11-24 11:00:00,4.65,4.66,4.63,4.63,514400.0,2.9783,2.9847,2.9655,2.9655,514400.0
2006-11-24 12:00:00,4.63,4.65,4.62,4.65,463200.0,2.9655,2.9783,2.9591,2.9783,463200.0
2006-11-27 09:30:00,4.64,4.71,4.61,4.65,1100000.0,2.9719,3.0167,2.9527,2.9783,1100000.0
2006-11-27 10:00:00,4.65,4.66,4.6,4.61,909600.0,2.9783,2.9847,2.9463,2.9527,909600.0
2006-11-27 11:00:00,4.61,4.61,4.57,4.6,645600.0,2.9527,2.9527,2.927,2.9463,645600.0
2006-11-27 12:00:00,4.59,4.61,4.58,4.58,352000.0,2.9398,2.9527,2.9334,2.9334,352000.0
2006-11-27 13:00:00,4.58,4.61,4.57,4.58,602400.0,2.9334,2.9527,2.927,2.9334,602400.0
2006-11-27 14:00:00,4.58,4.6,4.56,4.57,639200.0,2.9334,2.9463,2.9206,2.927,639200.0
2006-11-27 15:00:00,4.57,4.57,4.54,4.55,1863200.0,2.927,2.927,2.9078,2.9142,1863200.0
2006-11-28 09:30:00,4.55,4.56,4.51,4.52,560800.0,2.9142,2.9206,2.8886,2.895,560800.0
2006-11-28 10:00:00,4.53,4.54,4.5,4.51,1066400.0,2.9014,2.9078,2.8822,2.8886,1066400.0
2006-11-28 11:00:00,4.51,4.51,4.48,4.49,1993600.0,2.8886,2.8886,2.8694,2.8758,1993600.0
2006-11-28 12:00:00,4.48,4.5,4.48,4.48,649600.0,2.8694,2.8822,2.8694,2.8694,649600.0
2006-11-28 13:00:00,4.48,4.48,4.45,4.45,972800.0,2.8694,2.8694,2.8502,2.8502,972800.0
2006-11-28 14:00:00,4.45,4.51,4.45,4.5,1908800.0,2.8502,2.8886,2.8502,2.8822,1908800.0
2006-11-28 15:00:00,4.5,4.53,4.49,4.5,1846400.0,2.8822,2.9014,2.8758,2.8822,1846400.0
2006-11-29 09:30:00,4.49,4.55,4.49,4.54,728000.0,2.8758,2.9142,2.8758,2.9078,728000.0
2006-11-29 10:00:00,4.54,4.58,4.53,4.55,851200.0,2.9078,2.9334,2.9014,2.9142,851200.0
2006-11-29 11:00:00,4.55,4.57,4.55,4.55,700800.0,2.9142,2.927,2.9142,2.9142,700800.0
2006-11-29 12:00:00,4.55,4.56,4.55,4.55,563200.0,2.9142,2.9206,2.9142,2.9142,563200.0
2006-11-29 13:00:00,4.55,4.55,4.49,4.53,969600.0,2.9142,2.9142,2.8758,2.9014,969600.0
2006-11-29 14:00:00,4.53,4.55,4.52,4.55,589600.0,2.9014,2.9142,2.895,2.9142,589600.0
2006-11-29 15:00:00,4.55,4.58,4.54,4.56,1087200.0,2.9142,2.9334,2.9078,2.9206,1087200.0
2006-11-30 09:30:00,4.54,4.57,4.53,4.55,305600.0,2.9078,2.927,2.9014,2.9142,305600.0
2006-11-30 10:00:00,4.54,4.55,4.49,4.53,900000.0,2.9078,2.9142,2.8758,2.9014,900000.0
2006-11-30 11:00:00,4.53,4.54,4.5,4.51,519200.0,2.9014,2.9078,2.8822,2.8886,519200.0
2006-11-30 12:00:00,4.51,4.52,4.49,4.5,492000.0,2.8886,2.895,2.8758,2.8822,492000.0
2006-11-30 13:00:00,4.5,4.53,4.49,4.5,484800.0,2.8822,2.9014,2.8758,2.8822,484800.0
2006-11-30 14:00:00,4.5,4.53,4.5,4.53,947200.0,2.8822,2.9014,2.8822,2.9014,947200.0
2006-11-30 15:00:00,4.52,4.54,4.5,4.51,1780800.0,2.895,2.9078,2.8822,2.8886,1780800.0
2006-12-01 09:30:00,4.53,4.59,4.51,4.53,928000.0,2.9014,2.9398,2.8886,2.9014,928000.0
2006-12-01 10:00:00,4.53,4.54,4.48,4.5,1844800.0,2.9014,2.9078,2.8694,2.8822,1844800.0
2006-12-01 11:00:00,4.5,4.53,4.5,4.52,1262400.0,2.8822,2.9014,2.8822,2.895,1262400.0
2006-12-01 12:00:00,4.52,4.53,4.5,4.51,999200.0,2.895,2.9014,2.8822,2.8886,999200.0
2006-12-01 13:00:00,4.51,4.52,4.49,4.5,1524800.0,2.8886,2.895,2.8758,2.8822,1524800.0
2006-12-01 14:00:00,4.5,4.51,4.49,4.51,1273600.0,2.8822,2.8886,2.8758,2.8886,1273600.0
2006-12-01 15:00:00,4.51,4.58,4.51,4.56,2557600.0,2.8886,2.9334,2.8886,2.9206,2557600.0
2006-12-04 09:30:00,4.54,4.55,4.47,4.51,1535200.0,2.9078,2.9142,2.863,2.8886,1535200.0
2006-12-04 10:00:00,4.51,4.59,4.5,4.57,1412000.0,2.8886,2.9398,2.8822,2.927,1412000.0
2006-12-04 11:00:00,4.57,4.61,4.55,4.55,1320000.0,2.927,2.9527,2.9142,2.9142,1320000.0
2006-12-04 12:00:00,4.55,4.56,4.54,4.56,921600.0,2.9142,2.9206,2.9078,2.9206,921600.0
2006-12-04 13:00:00,4.56,4.57,4.56,4.56,844000.0,2.9206,2.927,2.9206,2.9206,844000.0
2006-12-04 14:00:00,4.56,4.6,4.56,4.6,845600.0,2.9206,2.9463,2.9206,2.9463,845600.0
2006-12-04 15:00:00,4.6,4.6,4.59,4.59,1705600.0,2.9463,2.9463,2.9398,2.9398,1705600.0
2006-12-05 09:30:00,4.55,4.57,4.47,4.54,1432000.0,2.9142,2.927,2.863,2.9078,1432000.0
2006-12-05 10:00:00,4.54,4.57,4.53,4.55,1960800.0,2.9078,2.927,2.9014,2.9142,1960800.0
2006-12-05 11:00:00,4.55,4.55,4.52,4.54,1436800.0,2.9142,2.9142,2.895,2.9078,1436800.0
2006-12-05 12:00:00,4.54,4.54,4.48,4.48,2027200.0,2.9078,2.9078,2.8694,2.8694,2027200.0
2006-12-05 13:00:00,4.48,4.51,4.48,4.5,1806400.0,2.8694,2.8886,2.8694,2.8822,1806400.0
2006-12-05 14:00:00,4.5,4.52,4.5,4.51,2025600.0,2.8822,2.895,2.8822,2.8886,2025600.0
2006-12-05 15:00:00,4.51,4.51,4.49,4.5,4121600.0,2.8886,2.8886,2.8758,2.8822,4121600.0
2006-12-06 09:30:00,4.5,4.51,4.45,4.48,1195200.0,2.8822,2.8886,2.8502,2.8694,1195200.0
2006-12-06 10:00:00,4.48,4.51,4.46,4.47,1480000.0,2.8694,2.8886,2.8566,2.863,1480000.0
2006-12-06 11:00:00,4.47,4.51,4.46,4.5,1311200.0,2.863,2.8886,2.8566,2.8822,1311200.0
2006-12-06 12:00:00,4.5,4.52,4.49,4.51,1176000.0,2.8822,2.895,2.8758,2.8886,1176000.0
2006-12-06 13:00:00,4.51,4.51,4.45,4.47,1466400.0,2.8886,2.8886,2.8502,2.863,1466400.0
2006-12-06 14:00:00,4.47,4.48,4.44,4.47,1336000.0,2.863,2.8694,2.8438,2.863,1336000.0
2006-12-06 15:00:00,4.47,4.48,4.45,4.46,1368800.0,2.863,2.8694,2.8502,2.8566,1368800.0
2006-12-07 09:30:00,4.48,4.52,4.47,4.52,534400.0,2.8694,2.895,2.863,2.895,534400.0
2006-12-07 10:00:00,4.52,4.52,4.47,4.5,1173600.0,2.895,2.895,2.863,2.8822,1173600.0
2006-12-07 11:00:00,4.49,4.52,4.48,4.5,700800.0,2.8758,2.895,2.8694,2.8822,700800.0
2006-12-07 12:00:00,4.5,4.52,4.49,4.51,592000.0,2.8822,2.895,2.8758,2.8886,592000.0
2006-12-07 13:00:00,4.51,4.51,4.48,4.48,690400.0,2.8886,2.8886,2.8694,2.8694,690400.0
2006-12-07 14:00:00,4.48,4.48,4.45,4.45,909600.0,2.8694,2.8694,2.8502,2.8502,909600.0
2006-12-07 15:00:00,4.45,4.47,4.44,4.45,1514400.0,2.8502,2.863,2.8438,2.8502,1514400.0
2006-12-08 09:30:00,4.44,4.47,4.41,4.43,462400.0,2.8438,2.863,2.8246,2.8374,462400.0
2006-12-08 10:00:00,4.44,4.44,4.4,4.41,756000.0,2.8438,2.8438,2.8182,2.8246,756000.0
2006-12-08 11:00:00,4.41,4.52,4.4,4.51,1830400.0,2.8246,2.895,2.8182,2.8886,1830400.0
2006-12-08 12:00:00,4.51,4.53,4.5,4.5,816800.0,2.8886,2.9014,2.8822,2.8822,816800.0
2006-12-08 13:00:00,4.5,4.5,4.47,4.47,485600.0,2.8822,2.8822,2.863,2.863,485600.0
2006-12-08 14:00:00,4.47,4.5,4.47,4.49,821600.0,2.863,2.8822,2.863,2.8758,821600.0
2006-12-08 15:00:00,4.49,4.49,4.45,4.47,1475200.0,2.8758,2.8758,2.8502,2.863,1475200.0
2006-12-11 09:30:00,4.44,4.45,4.39,4.44,1067200.0,2.8438,2.8502,2.8118,2.8438,1067200.0
2006-12-11 10:00:00,4.45,4.49,4.43,4.44,1053600.0,2.8502,2.8758,2.8374,2.8438,1053600.0
2006-12-11 11:00:00,4.44,4.45,4.43,4.45,590400.0,2.8438,2.8502,2.8374,2.8502,590400.0
2006-12-11 12:00:00,4.45,4.45,4.44,4.44,461600.0,2.8502,2.8502,2.8438,2.8438,461600.0
2006-12-11 13:00:00,4.44,4.45,4.43,4.44,750400.0,2.8438,2.8502,2.8374,2.8438,750400.0
2006-12-11 14:00:00,4.44,4.44,4.43,4.43,413600.0,2.8438,2.8438,2.8374,2.8374,413600.0
2006-12-11 15:00:00,4.43,4.47,4.41,4.42,1835200.0,2.8374,2.863,2.8246,2.831,1835200.0
2006-12-12 09:30:00,4.43,4.43,4.4,4.42,296800.0,2.8374,2.8374,2.8182,2.831,296800.0
2006-12-12 10:00:00,4.42,4.42,4.39,4.41,744800.0,2.831,2.831,2.8118,2.8246,744800.0
2006-12-12 11:00:00,4.41,4.44,4.41,4.43,845600.0,2.8246,2.8438,2.8246,2.8374,845600.0
2006-12-12 12:00:00,4.43,4.43,4.39,4.39,1030400.0,2.8374,2.8374,2.8118,2.8118,1030400.0
2006-12-12 13:00:00,4.39,4.4,4.38,4.38,839200.0,2.8118,2.8182,2.8053,2.8053,839200.0
2006-12-12 14:00:00,4.38,4.45,4.37,4.4,1989600.0,2.8053,2.8502,2.7989,2.8182,1989600.0
2006-12-12 15:00:00,4.4,4.42,4.38,4.42,1184000.0,2.8182,2.831,2.8053,2.831,1184000.0
2006-12-13 09:30:00,4.45,4.46,4.43,4.43,402400.0,2.8502,2.8566,2.8374,2.8374,402400.0
2006-12-13 10:00:00,4.43,4.44,4.41,4.41,879200.0,2.8374,2.8438,2.8246,2.8246,879200.0
2006-12-13 11:00:00,4.42,4.42,4.41,4.42,480800.0,2.831,2.831,2.8246,2.831,480800.0
2006-12-13 12:00:00,4.42,4.42,4.39,4.4,416800.0,2.831,2.831,2.8118,2.8182,416800.0
2006-12-13 13:00:00,4.4,4.42,4.39,4.41,418400.0,2.8182,2.831,2.8118,2.8246,418400.0
2006-12-13 14:00:00,4.42,4.42,4.4,4.4,512800.0,2.831,2.831,2.8182,2.8182,512800.0
2006-12-13 15:00:00,4.4,4.41,4.4,4.41,840800.0,2.8182,2.8246,2.8182,2.8246,840800.0
2006-12-14 09:30:00,4.43,4.51,4.41,4.5,808000.0,2.8374,2.8886,2.8246,2.8822,808000.0
2006-12-14 10:00:00,4.5,4.54,4.5,4.54,1685600.0,2.8822,2.9078,2.8822,2.9078,1685600.0
2006-12-14 11:00:00,4.53,4.54,4.53,4.54,952800.0,2.9014,2.9078,2.9014,2.9078,952800.0
2006-12-14 12:00:00,4.54,4.54,4.49,4.5,720000.0,2.9078,2.9078,2.8758,2.8822,720000.0
2006-12-14 13:00:00,4.5,4.51,4.49,4.5,436000.0,2.8822,2.8886,2.8758,2.8822,436000.0
2006-12-14 14:00:00,4.5,4.5,4.48,4.49,913600.0,2.8822,2.8822,2.8694,2.8758,913600.0
2006-12-14 15:00:00,4.49,4.5,4.47,4.49,860800.0,2.8758,2.8822,2.863,2.8758,860800.0
2006-12-15 09:30:00,4.51,4.55,4.5,4.53,7412000.0,2.8886,2.9142,2.8822,2.9014,7412000.0
2006-12-15 10:00:00,4.52,4.53,4.48,4.49,1056000.0,2.895,2.9014,2.8694,2.8758,1056000.0
2006-12-15 11:00:00,4.48,4.49,4.46,4.48,689600.0,2.8694,2.8758,2.8566,2.8694,689600.0
2006-12-15 12:00:00,4.48,4.49,4.46,4.48,972800.0,2.8694,2.8758,2.8566,2.8694,972800.0
2006-12-15 13:00:00,4.48,4.48,4.46,4.46,637600.0,2.8694,2.8694,2.8566,2.8566,637600.0
2006-12-15 14:00:00,4.46,4.47,4.45,4.46,755200.0,2.8566,2.863,2.8502,2.8566,755200.0
2006-12-15 15:00:00,4.46,4.46,4.44,4.44,744000.0,2.8566,2.8566,2.8438,2.8438,744000.0
2006-12-18 09:30:00,4.44,4.49,4.44,4.47,561600.0,2.8438,2.8758,2.8438,2.863,561600.0
2006-12-18 10:00:00,4.47,4.5,4.47,4.47,736000.0,2.863,2.8822,2.863,2.863,736000.0
2006-12-18 11:00:00,4.47,4.48,4.46,4.46,709600.0,2.863,2.8694,2.8566,2.8566,709600.0
2006-12-18 12:00:00,4.46,4.46,4.42,4.42,1257600.0,2.8566,2.8566,2.831,2.831,1257600.0
2006-12-18 13:00:00,4.42,4.44,4.41,4.44,1250400.0,2.831,2.8438,2.8246,2.8438,1250400.0
2006-12-18 14:00:00,4.44,4.44,4.4,4.4,1132800.0,2.8438,2.8438,2.8182,2.8182,1132800.0
2006-12-18 15:00:00,4.4,4.45,4.39,4.44,2656800.0,2.8182,2.8502,2.8118,2.8438,2656800.0
2006-12-19 09:30:00,4.39,4.42,4.39,4.4,1096800.0,2.8118,2.831,2.8118,2.8182,1096800.0
2006-12-19 10:00:00,4.4,4.45,4.4,4.45,1336800.0,2.8182,2.8502,2.8182,2.8502,1336800.0
2006-12-19 11:00:00,4.45,4.48,4.41,4.42,1752800.0,2.8502,2.8694,2.8246,2.831,1752800.0
2006-12-19 12:00:00,4.42,4.44,4.41,4.43,924800.0,2.831,2.8438,2.8246,2.8374,924800.0
2006-12-19 13:00:00,4.43,4.44,4.42,4.44,671200.0,2.8374,2.8438,2.831,2.8438,671200.0
2006-12-19 14:00:00,4.44,4.47,4.44,4.45,867200.0,2.8438,2.863,2.8438,2.8502,867200.0
2006-12-19 15:00:00,4.45,4.48,4.44,4.47,1713600.0,2.8502,2.8694,2.8438,2.863,1713600.0
2006-12-20 09:30:00,4.47,4.48,4.44,4.48,436000.0,2.863,2.8694,2.8438,2.8694,436000.0
2006-12-20 10:00:00,4.48,4.5,4.45,4.46,680800.0,2.8694,2.8822,2.8502,2.8566,680800.0
2006-12-20 11:00:00,4.46,4.47,4.46,4.47,404800.0,2.8566,2.863,2.8566,2.863,404800.0
2006-12-20 12:00:00,4.47,4.49,4.47,4.48,378400.0,2.863,2.8758,2.863,2.8694,378400.0
2006-12-20 13:00:00,4.49,4.49,4.46,4.47,777600.0,2.8758,2.8758,2.8566,2.863,777600.0
2006-12-20 14:00:00,4.46,4.47,4.45,4.46,837600.0,2.8566,2.863,2.8502,2.8566,837600.0
2006-12-20 15:00:00,4.46,4.47,4.45,4.45,852000.0,2.8566,2.863,2.8502,2.8502,852000.0
2006-12-21 09:30:00,4.45,4.48,4.44,4.45,522400.0,2.8502,2.8694,2.8438,2.8502,522400.0
2006-12-21 10:00:00,4.44,4.48,4.43,4.47,832800.0,2.8438,2.8694,2.8374,2.863,832800.0
2006-12-21 11:00:00,4.48,4.5,4.47,4.47,556800.0,2.8694,2.8822,2.863,2.863,556800.0
2006-12-21 12:00:00,4.47,4.47,4.42,4.42,849600.0,2.863,2.863,2.831,2.831,849600.0
2006-12-21 13:00:00,4.42,4.43,4.41,4.41,678400.0,2.831,2.8374,2.8246,2.8246,678400.0
2006-12-21 14:00:00,4.41,4.42,4.41,4.41,668800.0,2.8246,2.831,2.8246,2.8246,668800.0
2006-12-21 15:00:00,4.41,4.42,4.4,4.41,846400.0,2.8246,2.831,2.8182,2.8246,846400.0
2006-12-22 09:30:00,4.4,4.43,4.39,4.39,568800.0,2.8182,2.8374,2.8118,2.8118,568800.0
2006-12-22 10:00:00,4.39,4.42,4.38,4.39,840000.0,2.8118,2.831,2.8053,2.8118,840000.0
2006-12-22 11:00:00,4.39,4.4,4.37,4.39,768800.0,2.8118,2.8182,2.7989,2.8118,768800.0
2006-12-22 12:00:00,4.38,4.39,4.36,4.38,1252800.0,2.8053,2.8118,2.7925,2.8053,1252800.0
2006-12-22 13:00:00,4.38,4.38,4.35,4.38,704000.0,2.8053,2.8053,2.7861,2.8053,704000.0
2006-12-22 14:00:00,4.38,4.38,4.36,4.37,757600.0,2.8053,2.8053,2.7925,2.7989,757600.0
2006-12-22 15:00:00,4.37,4.39,4.36,4.37,820800.0,2.7989,2.8118,2.7925,2.7989,820800.0
2006-12-26 09:30:00,4.38,4.4,4.36,4.38,535200.0,2.8053,2.8182,2.7925,2.8053,535200.0
2006-12-26 10:00:00,4.39,4.39,4.36,4.37,479200.0,2.8118,2.8118,2.7925,2.7989,479200.0
2006-12-26 11:00:00,4.37,4.39,4.37,4.38,408800.0,2.7989,2.8118,2.7989,2.8053,408800.0
2006-12-26 12:00:00,4.38,4.38,4.37,4.38,282400.0,2.8053,2.8053,2.7989,2.8053,282400.0
2006-12-26 13:00:00,4.38,4.4,4.37,4.39,523200.0,2.8053,2.8182,2.7989,2.8118,523200.0
2006-12-26 14:00:00,4.4,4.42,4.39,4.41,1138400.0,2.8182,2.831,2.8118,2.8246,1138400.0
2006-12-26 15:00:00,4.41,4.43,4.41,4.43,856000.0,2.8246,2.8374,2.8246,2.8374,856000.0
2006-12-27 09:30:00,4.46,4.49,4.44,4.45,625600.0,2.8566,2.8758,2.8438,2.8502,625600.0
2006-12-27 10:00:00,4.45,4.47,4.45,4.47,564800.0,2.8502,2.863,2.8502,2.863,564800.0
2006-12-27 11:00:00,4.47,4.49,4.46,4.46,681600.0,2.863,2.8758,2.8566,2.8566,681600.0
2006-12-27 12:00:00,4.46,4.46,4.45,4.46,499200.0,2.8566,2.8566,2.8502,2.8566,499200.0
2006-12-27 13:00:00,4.46,4.5,4.45,4.49,653600.0,2.8566,2.8822,2.8502,2.8758,653600.0
2006-12-27 14:00:00,4.49,4.51,4.49,4.5,934400.0,2.8758,2.8886,2.8758,2.8822,934400.0
2006-12-27 15:00:00,4.5,4.5,4.48,4.48,716800.0,2.8822,2.8822,2.8694,2.8694,716800.0
2006-12-28 09:30:00,4.49,4.49,4.46,4.48,476800.0,2.8758,2.8758,2.8566,2.8694,476800.0
2006-12-28 10:00:00,4.49,4.51,4.45,4.46,562400.0,2.8758,2.8886,2.8502,2.8566,562400.0
2006-12-28 11:00:00,4.46,4.47,4.44,4.45,549600.0,2.8566,2.863,2.8438,2.8502,549600.0
2006-12-28 12:00:00,4.44,4.48,4.44,4.47,410400.0,2.8438,2.8694,2.8438,2.863,410400.0
2006-12-28 13:00:00,4.47,4.47,4.45,4.45,390400.0,2.863,2.863,2.8502,2.8502,390400.0
2006-12-28 14:00:00,4.45,4.48,4.45,4.47,445600.0,2.8502,2.8694,2.8502,2.863,445600.0
2006-12-28 15:00:00,4.47,4.48,4.45,4.45,716000.0,2.863,2.8694,2.8502,2.8502,716000.0
2006-12-29 09:30:00,4.43,4.49,4.43,4.48,592800.0,2.8374,2.8758,2.8374,2.8694,592800.0
2006-12-29 10:00:00,4.48,4.54,4.45,4.52,1416800.0,2.8694,2.9078,2.8502,2.895,1416800.0
2006-12-29 11:00:00,4.52,4.54,4.52,4.53,820000.0,2.895,2.9078,2.895,2.9014,820000.0
2006-12-29 12:00:00,4.53,4.54,4.52,4.54,934400.0,2.9014,2.9078,2.895,2.9078,934400.0
2006-12-29 13:00:00,4.54,4.54,4.5,4.5,694400.0,2.9078,2.9078,2.8822,2.8822,694400.0
2006-12-29 14:00:00,4.5,4.5,4.47,4.48,828800.0,2.8822,2.8822,2.863,2.8694,828800.0
2006-12-29 15:00:00,4.48,4.5,4.46,4.49,1549600.0,2.8694,2.8822,2.8566,2.8758,1549600.0
2007-01-03 09:30:00,4.52,4.6,4.52,4.54,1273600.0,2.895,2.9463,2.895,2.9078,1273600.0
2007-01-03 10:00:00,4.53,4.63,4.53,4.61,2464800.0,2.9014,2.9655,2.9014,2.9527,2464800.0
2007-01-03 11:00:00,4.61,4.63,4.59,4.61,1676800.0,2.9527,2.9655,2.9398,2.9527,1676800.0
2007-01-03 12:00:00,4.61,4.63,4.59,4.62,1504000.0,2.9527,2.9655,2.9398,2.9591,1504000.0
2007-01-03 13:00:00,4.62,4.62,4.56,4.57,1108800.0,2.9591,2.9591,2.9206,2.927,1108800.0
2007-01-03 14:00:00,4.57,4.58,4.44,4.47,3697600.0,2.927,2.9334,2.8438,2.863,3697600.0
2007-01-03 15:00:00,4.47,4.51,4.47,4.51,1937600.0,2.863,2.8886,2.863,2.8886,1937600.0
2007-01-04 09:30:00,4.51,4.6,4.51,4.59,1583200.0,2.8886,2.9463,2.8886,2.9398,1583200.0
2007-01-04 10:00:00,4.59,4.68,4.55,4.67,3208800.0,2.9398,2.9975,2.9142,2.9911,3208800.0
2007-01-04 11:00:00,4.67,4.69,4.65,4.69,2584800.0,2.9911,3.0039,2.9783,3.0039,2584800.0
2007-01-04 12:00:00,4.69,4.69,4.67,4.68,1685600.0,3.0039,3.0039,2.9911,2.9975,1685600.0
2007-01-04 13:00:00,4.68,4.69,4.64,4.66,2258400.0,2.9975,3.0039,2.9719,2.9847,2258400.0
2007-01-04 14:00:00,4.66,4.69,4.65,4.68,1993600.0,2.9847,3.0039,2.9783,2.9975,1993600.0
2007-01-04 15:00:00,4.68,4.72,4.68,4.68,2614400.0,2.9975,3.0231,2.9975,2.9975,2614400.0
2007-01-05 09:30:00,4.69,4.7,4.64,4.64,1147200.0,3.0039,3.0103,2.9719,2.9719,1147200.0
2007-01-05 10:00:00,4.64,4.66,4.59,4.59,1676000.0,2.9719,2.9847,2.9398,2.9398,1676000.0
2007-01-05 11:00:00,4.59,4.6,4.56,4.57,1965600.0,2.9398,2.9463,2.9206,2.927,1965600.0
2007-01-05 12:00:00,4.57,4.58,4.56,4.56,997600.0,2.927,2.9334,2.9206,2.9206,997600.0
2007-01-05 13:00:00,4.56,4.58,4.55,4.57,1112000.0,2.9206,2.9334,2.9142,2.927,1112000.0
2007-01-05 14:00:00,4.57,4.59,4.56,4.58,1116000.0,2.927,2.9398,2.9206,2.9334,1116000.0
2007-01-05 15:00:00,4.57,4.58,4.53,4.56,2710400.0,2.927,2.9334,2.9014,2.9206,2710400.0
2007-01-08 09:30:00,4.51,4.52,4.44,4.46,2091200.0,2.8886,2.895,2.8438,2.8566,2091200.0
2007-01-08 10:00:00,4.46,4.46,4.39,4.4,2996000.0,2.8566,2.8566,2.8118,2.8182,2996000.0
2007-01-08 11:00:00,4.4,4.44,4.4,4.44,1855200.0,2.8182,2.8438,2.8182,2.8438,1855200.0
2007-01-08 12:00:00,4.44,4.45,4.43,4.45,1670400.0,2.8438,2.8502,2.8374,2.8502,1670400.0
2007-01-08 13:00:00,4.44,4.47,4.43,4.46,1278400.0,2.8438,2.863,2.8374,2.8566,1278400.0
2007-01-08 14:00:00,4.46,4.47,4.44,4.46,1708000.0,2.8566,2.863,2.8438,2.8566,1708000.0
2007-01-08 15:00:00,4.46,4.48,4.45,4.45,2170400.0,2.8566,2.8694,2.8502,2.8502,2170400.0
2007-01-09 09:30:00,4.47,4.54,4.47,4.52,1576800.0,2.863,2.9078,2.863,2.895,1576800.0
2007-01-09 10:00:00,4.52,4.58,4.51,4.56,2040000.0,2.895,2.9334,2.8886,2.9206,2040000.0
2007-01-09 11:00:00,4.56,4.57,4.5,4.53,2296800.0,2.9206,2.927,2.8822,2.9014,2296800.0
2007-01-09 12:00:00,4.53,4.57,4.52,4.54,2669600.0,2.9014,2.927,2.895,2.9078,2669600.0
2007-01-09 13:00:00,4.53,4.55,4.52,4.54,2044000.0,2.9014,2.9142,2.895,2.9078,2044000.0
2007-01-09 14:00:00,4.54,4.56,4.52,4.54,2084000.0,2.9078,2.9206,2.895,2.9078,2084000.0
2007-01-09 15:00:00,4.54,4.59,4.54,4.57,3617600.0,2.9078,2.9398,2.9078,2.927,3617600.0
2007-01-10 09:30:00,4.53,4.56,4.51,4.55,860800.0,2.9014,2.9206,2.8886,2.9142,860800.0
2007-01-10 10:00:00,4.55,4.58,4.53,4.58,1293600.0,2.9142,2.9334,2.9014,2.9334,1293600.0
2007-01-10 11:00:00,4.58,4.58,4.52,4.55,1038400.0,2.9334,2.9334,2.895,2.9142,1038400.0
2007-01-10 12:00:00,4.55,4.57,4.54,4.57,1288800.0,2.9142,2.927,2.9078,2.927,1288800.0
2007-01-10 13:00:00,4.57,4.61,4.56,4.6,1221600.0,2.927,2.9527,2.9206,2.9463,1221600.0
2007-01-10 14:00:00,4.6,4.62,4.59,4.61,1064000.0,2.9463,2.9591,2.9398,2.9527,1064000.0
2007-01-10 15:00:00,4.61,4.65,4.6,4.64,2096800.0,2.9527,2.9783,2.9463,2.9719,2096800.0
2007-01-11 09:30:00,4.67,4.73,4.65,4.7,1517600.0,2.9911,3.0295,2.9783,3.0103,1517600.0
2007-01-11 10:00:00,4.71,4.75,4.69,4.74,1892000.0,3.0167,3.0423,3.0039,3.0359,1892000.0
2007-01-11 11:00:00,4.74,4.79,4.73,4.75,1951200.0,3.0359,3.0679,3.0295,3.0423,1951200.0
2007-01-11 12:00:00,4.75,4.78,4.74,4.77,1365600.0,3.0423,3.0615,3.0359,3.0551,1365600.0
2007-01-11 13:00:00,4.77,4.77,4.73,4.73,1192000.0,3.0551,3.0551,3.0295,3.0295,1192000.0
2007-01-11 14:00:00,4.73,4.73,4.7,4.72,1925600.0,3.0295,3.0295,3.0103,3.0231,1925600.0
2007-01-11 15:00:00,4.72,4.73,4.7,4.72,1866400.0,3.0231,3.0295,3.0103,3.0231,1866400.0
2007-01-12 09:30:00,4.72,4.76,4.72,4.75,1180000.0,3.0231,3.0487,3.0231,3.0423,1180000.0
2007-01-12 10:00:00,4.75,4.75,4.68,4.7,1360800.0,3.0423,3.0423,2.9975,3.0103,1360800.0
2007-01-12 11:00:00,4.7,4.71,4.68,4.7,992000.0,3.0103,3.0167,2.9975,3.0103,992000.0
2007-01-12 12:00:00,4.7,4.73,4.69,4.72,874400.0,3.0103,3.0295,3.0039,3.0231,874400.0
2007-01-12 13:00:00,4.72,4.72,4.69,4.71,664000.0,3.0231,3.0231,3.0039,3.0167,664000.0
2007-01-12 14:00:00,4.71,4.73,4.7,4.71,681600.0,3.0167,3.0295,3.0103,3.0167,681600.0
2007-01-12 15:00:00,4.71,4.73,4.71,4.73,1069600.0,3.0167,3.0295,3.0167,3.0295,1069600.0
2007-01-16 09:30:00,4.75,4.75,4.7,4.72,1523200.0,3.0423,3.0423,3.0103,3.0231,1523200.0
2007-01-16 10:00:00,4.72,4.74,4.7,4.7,1111200.0,3.0231,3.0359,3.0103,3.0103,1111200.0
2007-01-16 11:00:00,4.7,4.72,4.7,4.71,734400.0,3.0103,3.0231,3.0103,3.0167,734400.0
2007-01-16 12:00:00,4.72,4.74,4.7,4.71,679200.0,3.0231,3.0359,3.0103,3.0167,679200.0
2007-01-16 13:00:00,4.71,4.72,4.7,4.72,768800.0,3.0167,3.0231,3.0103,3.0231,768800.0
2007-01-16 14:00:00,4.72,4.74,4.71,4.74,919200.0,3.0231,3.0359,3.0167,3.0359,919200.0
2007-01-16 15:00:00,4.74,4.75,4.72,4.73,1685600.0,3.0359,3.0423,3.0231,3.0295,1685600.0
2007-01-17 09:30:00,4.73,4.76,4.71,4.72,624000.0,3.0295,3.0487,3.0167,3.0231,624000.0
2007-01-17 10:00:00,4.72,4.72,4.7,4.72,854400.0,3.0231,3.0231,3.0103,3.0231,854400.0
2007-01-17 11:00:00,4.72,4.74,4.7,4.72,733600.0,3.0231,3.0359,3.0103,3.0231,733600.0
2007-01-17 12:00:00,4.72,4.75,4.71,4.74,754400.0,3.0231,3.0423,3.0167,3.0359,754400.0
2007-01-17 13:00:00,4.75,4.76,4.73,4.74,543200.0,3.0423,3.0487,3.0295,3.0359,543200.0
2007-01-17 14:00:00,4.74,4.76,4.73,4.73,1054400.0,3.0359,3.0487,3.0295,3.0295,1054400.0
2007-01-17 15:00:00,4.73,4.75,4.73,4.75,2263200.0,3.0295,3.0423,3.0295,3.0423,2263200.0
2007-01-18 09:30:00,4.76,4.77,4.71,4.74,1316800.0,3.0487,3.0551,3.0167,3.0359,1316800.0
2007-01-18 10:00:00,4.74,4.74,4.66,4.69,1664800.0,3.0359,3.0359,2.9847,3.0039,1664800.0
2007-01-18 11:00:00,4.69,4.71,4.68,4.69,1297600.0,3.0039,3.0167,2.9975,3.0039,1297600.0
2007-01-18 12:00:00,4.68,4.7,4.66,4.66,1592800.0,2.9975,3.0103,2.9847,2.9847,1592800.0
2007-01-18 13:00:00,4.66,4.66,4.63,4.63,1227200.0,2.9847,2.9847,2.9655,2.9655,1227200.0
2007-01-18 14:00:00,4.63,4.63,4.59,4.59,2316800.0,2.9655,2.9655,2.9398,2.9398,2316800.0
2007-01-18 15:00:00,4.59,4.64,4.59,4.62,2408000.0,2.9398,2.9719,2.9398,2.9591,2408000.0
2007-01-19 09:30:00,4.54,4.68,4.46,4.56,3725600.0,2.9078,2.9975,2.8566,2.9206,3725600.0
2007-01-19 10:00:00,4.57,4.68,4.57,4.63,3136800.0,2.927,2.9975,2.927,2.9655,3136800.0
2007-01-19 11:00:00,4.63,4.64,4.59,4.59,2461600.0,2.9655,2.9719,2.9398,2.9398,2461600.0
2007-01-19 12:00:00,4.59,4.59,4.49,4.56,3245600.0,2.9398,2.9398,2.8758,2.9206,3245600.0
2007-01-19 13:00:00,4.56,4.59,4.54,4.59,1298400.0,2.9206,2.9398,2.9078,2.9398,1298400.0
2007-01-19 14:00:00,4.59,4.61,4.57,4.6,1742400.0,2.9398,2.9527,2.927,2.9463,1742400.0
2007-01-19 15:00:00,4.6,4.62,4.58,4.59,1821600.0,2.9463,2.9591,2.9334,2.9398,1821600.0
2007-01-22 09:30:00,4.61,4.61,4.53,4.54,923200.0,2.9527,2.9527,2.9014,2.9078,923200.0
2007-01-22 10:00:00,4.54,4.54,4.48,4.5,1665600.0,2.9078,2.9078,2.8694,2.8822,1665600.0
2007-01-22 11:00:00,4.49,4.52,4.48,4.49,965600.0,2.8758,2.895,2.8694,2.8758,965600.0
2007-01-22 12:00:00,4.49,4.51,4.48,4.5,1008000.0,2.8758,2.8886,2.8694,2.8822,1008000.0
2007-01-22 13:00:00,4.49,4.5,4.48,4.49,920800.0,2.8758,2.8822,2.8694,2.8758,920800.0
2007-01-22 14:00:00,4.49,4.5,4.48,4.49,1535200.0,2.8758,2.8822,2.8694,2.8758,1535200.0
2007-01-22 15:00:00,4.49,4.5,4.47,4.47,1804000.0,2.8758,2.8822,2.863,2.863,1804000.0
2007-01-23 09:30:00,4.48,4.5,4.47,4.49,554400.0,2.8694,2.8822,2.863,2.8758,554400.0
2007-01-23 10:00:00,4.49,4.52,4.48,4.49,1179200.0,2.8758,2.895,2.8694,2.8758,1179200.0
2007-01-23 11:00:00,4.49,4.51,4.48,4.51,1371200.0,2.8758,2.8886,2.8694,2.8886,1371200.0
2007-01-23 12:00:00,4.51,4.52,4.49,4.51,1092000.0,2.8886,2.895,2.8758,2.8886,1092000.0
2007-01-23 13:00:00,4.52,4.52,4.5,4.51,1009600.0,2.895,2.895,2.8822,2.8886,1009600.0
2007-01-23 14:00:00,4.51,4.51,4.47,4.49,766400.0,2.8886,2.8886,2.863,2.8758,766400.0
2007-01-23 15:00:00,4.49,4.5,4.47,4.47,1508800.0,2.8758,2.8822,2.863,2.863,1508800.0
2007-01-24 09:30:00,4.5,4.53,4.49,4.52,766400.0,2.8822,2.9014,2.8758,2.895,766400.0
2007-01-24 10:00:00,4.52,4.53,4.49,4.5,1372000.0,2.895,2.9014,2.8758,2.8822,1372000.0
2007-01-24 11:00:00,4.5,4.51,4.49,4.5,1252800.0,2.8822,2.8886,2.8758,2.8822,1252800.0
2007-01-24 12:00:00,4.5,4.51,4.49,4.5,872800.0,2.8822,2.8886,2.8758,2.8822,872800.0
2007-01-24 13:00:00,4.5,4.51,4.49,4.51,1517600.0,2.8822,2.8886,2.8758,2.8886,1517600.0
2007-01-24 14:00:00,4.51,4.51,4.5,4.5,664000.0,2.8886,2.8886,2.8822,2.8822,664000.0
2007-01-24 15:00:00,4.5,4.52,4.5,4.52,1376800.0,2.8822,2.895,2.8822,2.895,1376800.0
2007-01-25 09:30:00,4.51,4.52,4.48,4.48,1134400.0,2.8886,2.895,2.8694,2.8694,1134400.0
2007-01-25 10:00:00,4.48,4.48,4.43,4.44,1757600.0,2.8694,2.8694,2.8374,2.8438,1757600.0
2007-01-25 11:00:00,4.44,4.46,4.43,4.44,1436800.0,2.8438,2.8566,2.8374,2.8438,1436800.0
2007-01-25 12:00:00,4.44,4.45,4.43,4.45,1209600.0,2.8438,2.8502,2.8374,2.8502,1209600.0
2007-01-25 13:00:00,4.45,4.45,4.43,4.43,1631200.0,2.8502,2.8502,2.8374,2.8374,1631200.0
2007-01-25 14:00:00,4.43,4.45,4.43,4.45,1530400.0,2.8374,2.8502,2.8374,2.8502,1530400.0
2007-01-25 15:00:00,4.45,4.45,4.43,4.44,2439200.0,2.8502,2.8502,2.8374,2.8438,2439200.0
2007-01-26 09:30:00,4.44,4.45,4.43,4.45,836000.0,2.8438,2.8502,2.8374,2.8502,836000.0
2007-01-26 10:00:00,4.45,4.46,4.43,4.43,2004800.0,2.8502,2.8566,2.8374,2.8374,2004800.0
2007-01-26 11:00:00,4.44,4.45,4.42,4.44,1076800.0,2.8438,2.8502,2.831,2.8438,1076800.0
2007-01-26 12:00:00,4.44,4.45,4.43,4.44,594400.0,2.8438,2.8502,2.8374,2.8438,594400.0
2007-01-26 13:00:00,4.44,4.44,4.43,4.44,532800.0,2.8438,2.8438,2.8374,2.8438,532800.0
2007-01-26 14:00:00,4.43,4.45,4.42,4.44,711200.0,2.8374,2.8502,2.831,2.8438,711200.0
2007-01-26 15:00:00,4.44,4.47,4.43,4.43,1388000.0,2.8438,2.863,2.8374,2.8374,1388000.0
2007-01-29 09:30:00,4.42,4.45,4.42,4.43,705600.0,2.831,2.8502,2.831,2.8374,705600.0
2007-01-29 10:00:00,4.43,4.45,4.43,4.45,1216000.0,2.8374,2.8502,2.8374,2.8502,1216000.0
2007-01-29 11:00:00,4.45,4.47,4.45,4.45,582400.0,2.8502,2.863,2.8502,2.8502,582400.0
2007-01-29 12:00:00,4.45,4.48,4.43,4.48,901600.0,2.8502,2.8694,2.8374,2.8694,901600.0
2007-01-29 13:00:00,4.48,4.49,4.43,4.43,815200.0,2.8694,2.8758,2.8374,2.8374,815200.0
2007-01-29 14:00:00,4.43,4.47,4.43,4.45,1441600.0,2.8374,2.863,2.8374,2.8502,1441600.0
2007-01-29 15:00:00,4.45,4.46,4.43,4.45,1338400.0,2.8502,2.8566,2.8374,2.8502,1338400.0
2007-01-30 09:30:00,4.47,4.49,4.45,4.48,850400.0,2.863,2.8758,2.8502,2.8694,850400.0
2007-01-30 10:00:00,4.48,4.52,4.47,4.51,1792800.0,2.8694,2.895,2.863,2.8886,1792800.0
2007-01-30 11:00:00,4.51,4.53,4.51,4.52,1260800.0,2.8886,2.9014,2.8886,2.895,1260800.0
2007-01-30 12:00:00,4.53,4.53,4.51,4.52,1272800.0,2.9014,2.9014,2.8886,2.895,1272800.0
2007-01-30 13:00:00,4.52,4.53,4.5,4.53,831200.0,2.895,2.9014,2.8822,2.9014,831200.0
2007-01-30 14:00:00,4.53,4.54,4.52,4.53,1305600.0,2.9014,2.9078,2.895,2.9014,1305600.0
2007-01-30 15:00:00,4.53,4.54,4.53,4.54,1784800.0,2.9014,2.9078,2.9014,2.9078,1784800.0
2007-01-31 09:30:00,4.55,4.55,4.5,4.53,820800.0,2.9142,2.9142,2.8822,2.9014,820800.0
2007-01-31 10:00:00,4.53,4.59,4.53,4.58,1576800.0,2.9014,2.9398,2.9014,2.9334,1576800.0
2007-01-31 11:00:00,4.58,4.6,4.56,4.6,1131200.0,2.9334,2.9463,2.9206,2.9463,1131200.0
2007-01-31 12:00:00,4.6,4.61,4.6,4.6,867200.0,2.9463,2.9527,2.9463,2.9463,867200.0
2007-01-31 13:00:00,4.6,4.62,4.6,4.6,1144800.0,2.9463,2.9591,2.9463,2.9463,1144800.0
2007-01-31 14:00:00,4.6,4.66,4.6,4.66,2562400.0,2.9463,2.9847,2.9463,2.9847,2562400.0
2007-01-31 15:00:00,4.66,4.68,4.65,4.66,2894400.0,2.9847,2.9975,2.9783,2.9847,2894400.0
2007-02-01 09:30:00,4.68,4.75,4.66,4.73,1099200.0,2.9975,3.0423,2.9847,3.0295,1099200.0
2007-02-01 10:00:00,4.73,4.73,4.69,4.71,2337600.0,3.0295,3.0295,3.0039,3.0167,2337600.0
2007-02-01 11:00:00,4.71,4.72,4.69,4.71,1340000.0,3.0167,3.0231,3.0039,3.0167,1340000.0
2007-02-01 12:00:00,4.71,4.71,4.7,4.7,561600.0,3.0167,3.0167,3.0103,3.0103,561600.0
2007-02-01 13:00:00,4.7,4.72,4.69,4.71,686400.0,3.0103,3.0231,3.0039,3.0167,686400.0
2007-02-01 14:00:00,4.71,4.72,4.7,4.71,948000.0,3.0167,3.0231,3.0103,3.0167,948000.0
2007-02-01 15:00:00,4.71,4.76,4.71,4.75,3116000.0,3.0167,3.0487,3.0167,3.0423,3116000.0
2007-02-02 09:30:00,4.75,4.76,4.74,4.75,1408800.0,3.0423,3.0487,3.0359,3.0423,1408800.0
2007-02-02 10:00:00,4.75,4.77,4.74,4.76,2040800.0,3.0423,3.0551,3.0359,3.0487,2040800.0
2007-02-02 11:00:00,4.76,4.76,4.74,4.74,1575200.0,3.0487,3.0487,3.0359,3.0359,1575200.0
2007-02-02 12:00:00,4.74,4.75,4.72,4.74,1220000.0,3.0359,3.0423,3.0231,3.0359,1220000.0
2007-02-02 13:00:00,4.74,4.75,4.73,4.74,803200.0,3.0359,3.0423,3.0295,3.0359,803200.0
2007-02-02 14:00:00,4.74,4.76,4.73,4.76,1256000.0,3.0359,3.0487,3.0295,3.0487,1256000.0
2007-02-02 15:00:00,4.76,4.78,4.76,4.77,1976000.0,3.0487,3.0615,3.0487,3.0551,1976000.0
2007-02-05 09:30:00,4.72,4.72,4.66,4.66,1693600.0,3.0231,3.0231,2.9847,2.9847,1693600.0
2007-02-05 10:00:00,4.67,4.72,4.66,4.68,1524000.0,2.9911,3.0231,2.9847,2.9975,1524000.0
2007-02-05 11:00:00,4.68,4.68,4.66,4.68,1099200.0,2.9975,2.9975,2.9847,2.9975,1099200.0
2007-02-05 12:00:00,4.69,4.7,4.68,4.69,572800.0,3.0039,3.0103,2.9975,3.0039,572800.0
2007-02-05 13:00:00,4.7,4.7,4.68,4.69,824000.0,3.0103,3.0103,2.9975,3.0039,824000.0
2007-02-05 14:00:00,4.69,4.7,4.69,4.69,596800.0,3.0039,3.0103,3.0039,3.0039,596800.0
2007-02-05 15:00:00,4.69,4.69,4.68,4.69,2110400.0,3.0039,3.0039,2.9975,3.0039,2110400.0
2007-02-06 09:30:00,4.71,4.71,4.63,4.66,687200.0,3.0167,3.0167,2.9655,2.9847,687200.0
2007-02-06 10:00:00,4.66,4.66,4.63,4.63,1422400.0,2.9847,2.9847,2.9655,2.9655,1422400.0
2007-02-06 11:00:00,4.63,4.63,4.61,4.62,1573600.0,2.9655,2.9655,2.9527,2.9591,1573600.0
2007-02-06 12:00:00,4.62,4.62,4.61,4.62,713600.0,2.9591,2.9591,2.9527,2.9591,713600.0
2007-02-06 13:00:00,4.62,4.64,4.62,4.63,1051200.0,2.9591,2.9719,2.9591,2.9655,1051200.0
2007-02-06 14:00:00,4.63,4.64,4.63,4.64,1404000.0,2.9655,2.9719,2.9655,2.9719,1404000.0
2007-02-06 15:00:00,4.64,4.65,4.64,4.64,2355200.0,2.9719,2.9783,2.9719,2.9719,2355200.0
2007-02-07 09:30:00,4.66,4.66,4.63,4.65,429600.0,2.9847,2.9847,2.9655,2.9783,429600.0
2007-02-07 10:00:00,4.65,4.76,4.65,4.75,1802400.0,2.9783,3.0487,2.9783,3.0423,1802400.0
2007-02-07 11:00:00,4.75,4.75,4.7,4.7,1385600.0,3.0423,3.0423,3.0103,3.0103,1385600.0
2007-02-07 12:00:00,4.7,4.73,4.7,4.73,735200.0,3.0103,3.0295,3.0103,3.0295,735200.0
2007-02-07 13:00:00,4.73,4.74,4.71,4.72,704800.0,3.0295,3.0359,3.0167,3.0231,704800.0
2007-02-07 14:00:00,4.72,4.72,4.68,4.69,1103200.0,3.0231,3.0231,2.9975,3.0039,1103200.0
2007-02-07 15:00:00,4.69,4.71,4.68,4.69,1210400.0,3.0039,3.0167,2.9975,3.0039,1210400.0
2007-02-08 09:30:00,4.7,4.7,4.63,4.64,651200.0,3.0103,3.0103,2.9655,2.9719,651200.0
2007-02-08 10:00:00,4.64,4.66,4.62,4.62,790400.0,2.9719,2.9847,2.9591,2.9591,790400.0
2007-02-08 11:00:00,4.62,4.63,4.61,4.62,1188000.0,2.9591,2.9655,2.9527,2.9591,1188000.0
2007-02-08 12:00:00,4.62,4.64,4.61,4.64,936000.0,2.9591,2.9719,2.9527,2.9719,936000.0
2007-02-08 13:00:00,4.64,4.64,4.61,4.62,972000.0,2.9719,2.9719,2.9527,2.9591,972000.0
2007-02-08 14:00:00,4.61,4.63,4.6,4.63,1916000.0,2.9527,2.9655,2.9463,2.9655,1916000.0
2007-02-08 15:00:00,4.62,4.62,4.6,4.62,1572000.0,2.9591,2.9591,2.9463,2.9591,1572000.0
2007-02-09 09:30:00,4.63,4.64,4.6,4.61,329600.0,2.9655,2.9719,2.9463,2.9527,329600.0
2007-02-09 10:00:00,4.61,4.62,4.59,4.59,799200.0,2.9527,2.9591,2.9398,2.9398,799200.0
2007-02-09 11:00:00,4.59,4.59,4.58,4.59,778400.0,2.9398,2.9398,2.9334,2.9398,778400.0
2007-02-09 12:00:00,4.59,4.6,4.54,4.54,1536000.0,2.9398,2.9463,2.9078,2.9078,1536000.0
2007-02-09 13:00:00,4.54,4.59,4.53,4.58,1427200.0,2.9078,2.9398,2.9014,2.9334,1427200.0
2007-02-09 14:00:00,4.58,4.58,4.53,4.54,1776800.0,2.9334,2.9334,2.9014,2.9078,1776800.0
2007-02-09 15:00:00,4.54,4.57,4.54,4.56,1936800.0,2.9078,2.927,2.9078,2.9206,1936800.0
2007-02-12 09:30:00,4.58,4.58,4.48,4.5,1918400.0,2.9334,2.9334,2.8694,2.8822,1918400.0
2007-02-12 10:00:00,4.5,4.5,4.47,4.5,1447200.0,2.8822,2.8822,2.863,2.8822,1447200.0
2007-02-12 11:00:00,4.5,4.51,4.48,4.5,1505600.0,2.8822,2.8886,2.8694,2.8822,1505600.0
2007-02-12 12:00:00,4.5,4.5,4.49,4.49,940800.0,2.8822,2.8822,2.8758,2.8758,940800.0
2007-02-12 13:00:00,4.49,4.51,4.49,4.49,601600.0,2.8758,2.8886,2.8758,2.8758,601600.0
2007-02-12 14:00:00,4.49,4.51,4.48,4.5,1172000.0,2.8758,2.8886,2.8694,2.8822,1172000.0
2007-02-12 15:00:00,4.5,4.51,4.48,4.49,1940000.0,2.8822,2.8886,2.8694,2.8758,1940000.0
2007-02-13 09:30:00,4.52,4.53,4.47,4.48,828800.0,2.895,2.9014,2.863,2.8694,828800.0
2007-02-13 10:00:00,4.48,4.48,4.45,4.47,2383200.0,2.8694,2.8694,2.8502,2.863,2383200.0
2007-02-13 11:00:00,4.47,4.47,4.46,4.47,954400.0,2.863,2.863,2.8566,2.863,954400.0
2007-02-13 12:00:00,4.47,4.49,4.47,4.49,784800.0,2.863,2.8758,2.863,2.8758,784800.0
2007-02-13 13:00:00,4.49,4.5,4.48,4.48,714400.0,2.8758,2.8822,2.8694,2.8694,714400.0
2007-02-13 14:00:00,4.48,4.49,4.48,4.48,1257600.0,2.8694,2.8758,2.8694,2.8694,1257600.0
2007-02-13 15:00:00,4.48,4.49,4.48,4.48,1216000.0,2.8694,2.8758,2.8694,2.8694,1216000.0
2007-02-14 09:30:00,4.51,4.51,4.5,4.51,516000.0,2.8886,2.8886,2.8822,2.8886,516000.0
2007-02-14 10:00:00,4.51,4.58,4.51,4.55,1377600.0,2.8886,2.9334,2.8886,2.9142,1377600.0
2007-02-14 11:00:00,4.55,4.58,4.55,4.56,1557600.0,2.9142,2.9334,2.9142,2.9206,1557600.0
2007-02-14 12:00:00,4.56,4.57,4.54,4.55,921600.0,2.9206,2.927,2.9078,2.9142,921600.0
2007-02-14 13:00:00,4.56,4.59,4.55,4.58,480800.0,2.9206,2.9398,2.9142,2.9334,480800.0
2007-02-14 14:00:00,4.57,4.57,4.55,4.56,580800.0,2.927,2.927,2.9142,2.9206,580800.0
2007-02-14 15:00:00,4.56,4.57,4.56,4.56,964800.0,2.9206,2.927,2.9206,2.9206,964800.0
2007-02-15 09:30:00,4.54,4.58,4.51,4.52,974400.0,2.9078,2.9334,2.8886,2.895,974400.0
2007-02-15 10:00:00,4.52,4.55,4.51,4.53,624000.0,2.895,2.9142,2.8886,2.9014,624000.0
2007-02-15 11:00:00,4.53,4.55,4.52,4.54,756000.0,2.9014,2.9142,2.895,2.9078,756000.0
2007-02-15 12:00:00,4.54,4.57,4.53,4.57,1069600.0,2.9078,2.927,2.9014,2.927,1069600.0
2007-02-15 13:00:00,4.57,4.57,4.55,4.56,1194400.0,2.927,2.927,2.9142,2.9206,1194400.0
2007-02-15 14:00:00,4.56,4.57,4.56,4.57,955200.0,2.9206,2.927,2.9206,2.927,955200.0
2007-02-15 15:00:00,4.57,4.57,4.55,4.56,1580800.0,2.927,2.927,2.9142,2.9206,1580800.0
2007-02-16 09:30:00,4.56,4.57,4.52,4.52,1932000.0,2.9206,2.927,2.895,2.895,1932000.0
2007-02-16 10:00:00,4.52,4.53,4.51,4.53,720800.0,2.895,2.9014,2.8886,2.9014,720800.0
2007-02-16 11:00:00,4.53,4.57,4.53,4.57,1128800.0,2.9014,2.927,2.9014,2.927,1128800.0
2007-02-16 12:00:00,4.56,4.58,4.56,4.57,1192800.0,2.9206,2.9334,2.9206,2.927,1192800.0
2007-02-16 13:00:00,4.57,4.59,4.57,4.57,1085600.0,2.927,2.9398,2.927,2.927,1085600.0
2007-02-16 14:00:00,4.57,4.58,4.56,4.57,629600.0,2.927,2.9334,2.9206,2.927,629600.0
2007-02-16 15:00:00,4.57,4.6,4.57,4.59,1464800.0,2.927,2.9463,2.927,2.9398,1464800.0
2007-02-20 09:30:00,4.6,4.6,4.55,4.56,548800.0,2.9463,2.9463,2.9142,2.9206,548800.0
2007-02-20 10:00:00,4.56,4.59,4.53,4.59,896800.0,2.9206,2.9398,2.9014,2.9398,896800.0
2007-02-20 11:00:00,4.59,4.63,4.58,4.62,1106400.0,2.9398,2.9655,2.9334,2.9591,1106400.0
2007-02-20 12:00:00,4.62,4.63,4.62,4.63,632000.0,2.9591,2.9655,2.9591,2.9655,632000.0
2007-02-20 13:00:00,4.63,4.64,4.62,4.64,637600.0,2.9655,2.9719,2.9591,2.9719,637600.0
2007-02-20 14:00:00,4.64,4.67,4.63,4.66,966400.0,2.9719,2.9911,2.9655,2.9847,966400.0
2007-02-20 15:00:00,4.66,4.67,4.66,4.66,1705600.0,2.9847,2.9911,2.9847,2.9847,1705600.0
2007-02-21 09:30:00,4.66,4.7,4.64,4.69,1252800.0,2.9847,3.0103,2.9719,3.0039,1252800.0
2007-02-21 10:00:00,4.69,4.71,4.67,4.69,1941600.0,3.0039,3.0167,2.9911,3.0039,1941600.0
2007-02-21 11:00:00,4.69,4.72,4.68,4.72,1648800.0,3.0039,3.0231,2.9975,3.0231,1648800.0
2007-02-21 12:00:00,4.72,4.73,4.68,4.7,861600.0,3.0231,3.0295,2.9975,3.0103,861600.0
2007-02-21 13:00:00,4.7,4.71,4.68,4.68,712000.0,3.0103,3.0167,2.9975,2.9975,712000.0
2007-02-21 14:00:00,4.68,4.7,4.68,4.7,1183200.0,2.9975,3.0103,2.9975,3.0103,1183200.0
2007-02-21 15:00:00,4.7,4.71,4.69,4.71,1172000.0,3.0103,3.0167,3.0039,3.0167,1172000.0
2007-02-22 09:30:00,4.73,4.73,4.66,4.69,641600.0,3.0465,3.0465,3.0014,3.0207,641600.0
2007-02-22 10:00:00,4.69,4.7,4.65,4.66,1014400.0,3.0207,3.0272,2.995,3.0014,1014400.0
2007-02-22 11:00:00,4.67,4.68,4.63,4.65,1188000.0,3.0079,3.0143,2.9821,2.995,1188000.0
2007-02-22 12:00:00,4.65,4.66,4.64,4.65,584800.0,2.995,3.0014,2.9885,2.995,584800.0
2007-02-22 13:00:00,4.65,4.66,4.63,4.66,684800.0,2.995,3.0014,2.9821,3.0014,684800.0
2007-02-22 14:00:00,4.66,4.66,4.64,4.64,920800.0,3.0014,3.0014,2.9885,2.9885,920800.0
2007-02-22 15:00:00,4.64,4.69,4.64,4.68,1264000.0,2.9885,3.0207,2.9885,3.0143,1264000.0
2007-02-23 09:30:00,4.7,4.7,4.63,4.63,368000.0,3.0272,3.0272,2.9821,2.9821,368000.0
2007-02-23 10:00:00,4.64,4.64,4.59,4.61,1321600.0,2.9885,2.9885,2.9563,2.9692,1321600.0
2007-02-23 11:00:00,4.61,4.64,4.61,4.62,1107200.0,2.9692,2.9885,2.9692,2.9757,1107200.0
2007-02-23 12:00:00,4.62,4.63,4.61,4.62,630400.0,2.9757,2.9821,2.9692,2.9757,630400.0
2007-02-23 13:00:00,4.62,4.64,4.61,4.63,572000.0,2.9757,2.9885,2.9692,2.9821,572000.0
2007-02-23 14:00:00,4.63,4.63,4.62,4.63,542400.0,2.9821,2.9821,2.9757,2.9821,542400.0
2007-02-23 15:00:00,4.63,4.66,4.63,4.64,1086400.0,2.9821,3.0014,2.9821,2.9885,1086400.0
2007-02-26 09:30:00,4.68,4.69,4.63,4.63,472800.0,3.0143,3.0207,2.9821,2.9821,472800.0
2007-02-26 10:00:00,4.63,4.63,4.61,4.63,492000.0,2.9821,2.9821,2.9692,2.9821,492000.0
2007-02-26 11:00:00,4.63,4.63,4.61,4.63,474400.0,2.9821,2.9821,2.9692,2.9821,474400.0
2007-02-26 12:00:00,4.63,4.63,4.59,4.59,487200.0,2.9821,2.9821,2.9563,2.9563,487200.0
2007-02-26 13:00:00,4.59,4.6,4.59,4.6,531200.0,2.9563,2.9628,2.9563,2.9628,531200.0
2007-02-26 14:00:00,4.6,4.6,4.58,4.59,747200.0,2.9628,2.9628,2.9499,2.9563,747200.0
2007-02-26 15:00:00,4.59,4.63,4.58,4.62,1715200.0,2.9563,2.9821,2.9499,2.9757,1715200.0
2007-02-27 09:30:00,4.55,4.59,4.49,4.49,1385600.0,2.9306,2.9563,2.8919,2.8919,1385600.0
2007-02-27 10:00:00,4.49,4.53,4.49,4.51,871200.0,2.8919,2.9177,2.8919,2.9048,871200.0
2007-02-27 11:00:00,4.51,4.53,4.5,4.5,807200.0,2.9048,2.9177,2.8984,2.8984,807200.0
2007-02-27 12:00:00,4.5,4.53,4.49,4.52,1060800.0,2.8984,2.9177,2.8919,2.9112,1060800.0
2007-02-27 13:00:00,4.52,4.53,4.5,4.51,1006400.0,2.9112,2.9177,2.8984,2.9048,1006400.0
2007-02-27 14:00:00,4.51,4.52,4.47,4.48,1913600.0,2.9048,2.9112,2.879,2.8855,1913600.0
2007-02-27 15:00:00,4.48,4.53,4.46,4.46,2184800.0,2.8855,2.9177,2.8726,2.8726,2184800.0
2007-02-28 09:30:00,4.38,4.45,4.38,4.42,1836000.0,2.8211,2.8662,2.8211,2.8468,1836000.0
2007-02-28 10:00:00,4.42,4.43,4.38,4.43,3139200.0,2.8468,2.8533,2.8211,2.8533,3139200.0
2007-02-28 11:00:00,4.43,4.45,4.41,4.41,1656000.0,2.8533,2.8662,2.8404,2.8404,1656000.0
2007-02-28 12:00:00,4.41,4.45,4.41,4.43,958400.0,2.8404,2.8662,2.8404,2.8533,958400.0
2007-02-28 13:00:00,4.42,4.45,4.41,4.43,808000.0,2.8468,2.8662,2.8404,2.8533,808000.0
2007-02-28 14:00:00,4.43,4.44,4.41,4.42,924000.0,2.8533,2.8597,2.8404,2.8468,924000.0
2007-02-28 15:00:00,4.42,4.45,4.41,4.41,1568800.0,2.8468,2.8662,2.8404,2.8404,1568800.0
2007-03-01 09:30:00,4.39,4.4,4.28,4.34,2185600.0,2.8275,2.834,2.7567,2.7953,2185600.0
2007-03-01 10:00:00,4.34,4.42,4.34,4.39,2424800.0,2.7953,2.8468,2.7953,2.8275,2424800.0
2007-03-01 11:00:00,4.39,4.41,4.35,4.37,1558400.0,2.8275,2.8404,2.8018,2.8146,1558400.0
2007-03-01 12:00:00,4.38,4.39,4.34,4.39,1131200.0,2.8211,2.8275,2.7953,2.8275,1131200.0
2007-03-01 13:00:00,4.39,4.41,4.37,4.41,748000.0,2.8275,2.8404,2.8146,2.8404,748000.0
2007-03-01 14:00:00,4.41,4.45,4.4,4.45,1978400.0,2.8404,2.8662,2.834,2.8662,1978400.0
2007-03-01 15:00:00,4.45,4.45,4.41,4.42,3525600.0,2.8662,2.8662,2.8404,2.8468,3525600.0
2007-03-02 09:30:00,4.4,4.46,4.37,4.38,1360800.0,2.834,2.8726,2.8146,2.8211,1360800.0
2007-03-02 10:00:00,4.38,4.4,4.37,4.39,1237600.0,2.8211,2.834,2.8146,2.8275,1237600.0
2007-03-02 11:00:00,4.39,4.4,4.37,4.38,1071200.0,2.8275,2.834,2.8146,2.8211,1071200.0
2007-03-02 12:00:00,4.38,4.39,4.37,4.38,1633600.0,2.8211,2.8275,2.8146,2.8211,1633600.0
2007-03-02 13:00:00,4.38,4.38,4.34,4.35,1936000.0,2.8211,2.8211,2.7953,2.8018,1936000.0
2007-03-02 14:00:00,4.35,4.38,4.34,4.35,844800.0,2.8018,2.8211,2.7953,2.8018,844800.0
2007-03-02 15:00:00,4.35,4.36,4.34,4.34,2006400.0,2.8018,2.8082,2.7953,2.7953,2006400.0
2007-03-05 09:30:00,4.19,4.28,4.13,4.28,2998400.0,2.6987,2.7567,2.6601,2.7567,2998400.0
2007-03-05 10:00:00,4.28,4.31,4.25,4.29,2805600.0,2.7567,2.776,2.7373,2.7631,2805600.0
2007-03-05 11:00:00,4.28,4.32,4.28,4.29,2109600.0,2.7567,2.7824,2.7567,2.7631,2109600.0
2007-03-05 12:00:00,4.29,4.31,4.28,4.3,1178400.0,2.7631,2.776,2.7567,2.7696,1178400.0
2007-03-05 13:00:00,4.3,4.32,4.29,4.31,1222400.0,2.7696,2.7824,2.7631,2.776,1222400.0
2007-03-05 14:00:00,4.31,4.32,4.29,4.31,1900000.0,2.776,2.7824,2.7631,2.776,1900000.0
2007-03-05 15:00:00,4.31,4.31,4.26,4.26,4665600.0,2.776,2.776,2.7438,2.7438,4665600.0
2007-03-06 09:30:00,4.27,4.28,4.25,4.26,2010400.0,2.7502,2.7567,2.7373,2.7438,2010400.0
2007-03-06 10:00:00,4.26,4.27,4.24,4.24,2611200.0,2.7438,2.7502,2.7309,2.7309,2611200.0
2007-03-06 11:00:00,4.24,4.26,4.24,4.26,1679200.0,2.7309,2.7438,2.7309,2.7438,1679200.0
2007-03-06 12:00:00,4.26,4.26,4.25,4.25,1520000.0,2.7438,2.7438,2.7373,2.7373,1520000.0
2007-03-06 13:00:00,4.25,4.26,4.25,4.25,1503200.0,2.7373,2.7438,2.7373,2.7373,1503200.0
2007-03-06 14:00:00,4.25,4.26,4.24,4.26,1600800.0,2.7373,2.7438,2.7309,2.7438,1600800.0
2007-03-06 15:00:00,4.26,4.28,4.25,4.25,3567200.0,2.7438,2.7567,2.7373,2.7373,3567200.0
2007-03-07 09:30:00,4.26,4.27,4.23,4.25,1138400.0,2.7438,2.7502,2.7245,2.7373,1138400.0
2007-03-07 10:00:00,4.25,4.27,4.24,4.24,1396000.0,2.7373,2.7502,2.7309,2.7309,1396000.0
2007-03-07 11:00:00,4.24,4.26,4.23,4.26,1329600.0,2.7309,2.7438,2.7245,2.7438,1329600.0
2007-03-07 12:00:00,4.26,4.29,4.24,4.28,1068800.0,2.7438,2.7631,2.7309,2.7567,1068800.0
2007-03-07 13:00:00,4.28,4.31,4.27,4.3,917600.0,2.7567,2.776,2.7502,2.7696,917600.0
2007-03-07 14:00:00,4.3,4.3,4.28,4.3,1156800.0,2.7696,2.7696,2.7567,2.7696,1156800.0
2007-03-07 15:00:00,4.3,4.3,4.28,4.28,1912800.0,2.7696,2.7696,2.7567,2.7567,1912800.0
2007-03-08 09:30:00,4.42,4.45,4.36,4.36,2026400.0,2.8468,2.8662,2.8082,2.8082,2026400.0
2007-03-08 10:00:00,4.36,4.42,4.35,4.39,2013600.0,2.8082,2.8468,2.8018,2.8275,2013600.0
2007-03-08 11:00:00,4.39,4.44,4.39,4.42,2330400.0,2.8275,2.8597,2.8275,2.8468,2330400.0
2007-03-08 12:00:00,4.42,4.44,4.42,4.43,1306400.0,2.8468,2.8597,2.8468,2.8533,1306400.0
2007-03-08 13:00:00,4.43,4.44,4.42,4.43,964800.0,2.8533,2.8597,2.8468,2.8533,964800.0
2007-03-08 14:00:00,4.43,4.43,4.41,4.43,1920000.0,2.8533,2.8533,2.8404,2.8533,1920000.0
2007-03-08 15:00:00,4.43,4.44,4.41,4.41,2186400.0,2.8533,2.8597,2.8404,2.8404,2186400.0
2007-03-09 09:30:00,4.45,4.49,4.43,4.47,1197600.0,2.8662,2.8919,2.8533,2.879,1197600.0
2007-03-09 10:00:00,4.47,4.48,4.46,4.46,1808000.0,2.879,2.8855,2.8726,2.8726,1808000.0
2007-03-09 11:00:00,4.46,4.47,4.44,4.44,1099200.0,2.8726,2.879,2.8597,2.8597,1099200.0
2007-03-09 12:00:00,4.44,4.45,4.43,4.43,1169600.0,2.8597,2.8662,2.8533,2.8533,1169600.0
2007-03-09 13:00:00,4.43,4.45,4.41,4.42,1012800.0,2.8533,2.8662,2.8404,2.8468,1012800.0
2007-03-09 14:00:00,4.42,4.43,4.41,4.43,844800.0,2.8468,2.8533,2.8404,2.8533,844800.0
2007-03-09 15:00:00,4.43,4.45,4.42,4.44,1204000.0,2.8533,2.8662,2.8468,2.8597,1204000.0
2007-03-12 09:30:00,4.45,4.48,4.42,4.42,628000.0,2.8662,2.8855,2.8468,2.8468,628000.0
2007-03-12 10:00:00,4.42,4.42,4.38,4.39,1192000.0,2.8468,2.8468,2.8211,2.8275,1192000.0
2007-03-12 11:00:00,4.39,4.39,4.36,4.37,1262400.0,2.8275,2.8275,2.8082,2.8146,1262400.0
2007-03-12 12:00:00,4.37,4.39,4.36,4.39,1297600.0,2.8146,2.8275,2.8082,2.8275,1297600.0
2007-03-12 13:00:00,4.39,4.39,4.37,4.38,661600.0,2.8275,2.8275,2.8146,2.8211,661600.0
2007-03-12 14:00:00,4.38,4.41,4.37,4.39,1203200.0,2.8211,2.8404,2.8146,2.8275,1203200.0
2007-03-12 15:00:00,4.39,4.4,4.38,4.39,1787200.0,2.8275,2.834,2.8211,2.8275,1787200.0
2007-03-13 09:30:00,4.4,4.42,4.36,4.39,836000.0,2.834,2.8468,2.8082,2.8275,836000.0
2007-03-13 10:00:00,4.39,4.42,4.39,4.4,1052800.0,2.8275,2.8468,2.8275,2.834,1052800.0
2007-03-13 11:00:00,4.4,4.41,4.37,4.38,1086400.0,2.834,2.8404,2.8146,2.8211,1086400.0
2007-03-13 12:00:00,4.38,4.39,4.34,4.36,1550400.0,2.8211,2.8275,2.7953,2.8082,1550400.0
2007-03-13 13:00:00,4.36,4.37,4.32,4.34,1148000.0,2.8082,2.8146,2.7824,2.7953,1148000.0
2007-03-13 14:00:00,4.34,4.34,4.3,4.32,1515200.0,2.7953,2.7953,2.7696,2.7824,1515200.0
2007-03-13 15:00:00,4.31,4.34,4.3,4.31,2422400.0,2.776,2.7953,2.7696,2.776,2422400.0
2007-03-14 09:30:00,4.33,4.33,4.28,4.28,819200.0,2.7889,2.7889,2.7567,2.7567,819200.0
2007-03-14 10:00:00,4.28,4.31,4.26,4.31,1197600.0,2.7567,2.776,2.7438,2.776,1197600.0
2007-03-14 11:00:00,4.31,4.31,4.27,4.3,1456000.0,2.776,2.776,2.7502,2.7696,1456000.0
2007-03-14 12:00:00,4.3,4.3,4.25,4.28,1854400.0,2.7696,2.7696,2.7373,2.7567,1854400.0
2007-03-14 13:00:00,4.28,4.33,4.25,4.31,1189600.0,2.7567,2.7889,2.7373,2.776,1189600.0
2007-03-14 14:00:00,4.31,4.36,4.3,4.34,1858400.0,2.776,2.8082,2.7696,2.7953,1858400.0
2007-03-14 15:00:00,4.34,4.37,4.31,4.36,1884800.0,2.7953,2.8146,2.776,2.8082,1884800.0
2007-03-15 09:30:00,4.37,4.4,4.36,4.39,713600.0,2.8146,2.834,2.8082,2.8275,713600.0
2007-03-15 10:00:00,4.39,4.39,4.36,4.36,804000.0,2.8275,2.8275,2.8082,2.8082,804000.0
2007-03-15 11:00:00,4.37,4.4,4.36,4.37,1017600.0,2.8146,2.834,2.8082,2.8146,1017600.0
2007-03-15 12:00:00,4.37,4.39,4.36,4.39,615200.0,2.8146,2.8275,2.8082,2.8275,615200.0
2007-03-15 13:00:00,4.39,4.4,4.36,4.37,750400.0,2.8275,2.834,2.8082,2.8146,750400.0
2007-03-15 14:00:00,4.37,4.38,4.36,4.37,816800.0,2.8146,2.8211,2.8082,2.8146,816800.0
2007-03-15 15:00:00,4.37,4.38,4.37,4.38,1923200.0,2.8146,2.8211,2.8146,2.8211,1923200.0
2007-03-16 09:30:00,4.36,4.38,4.34,4.36,5296800.0,2.8082,2.8211,2.7953,2.8082,5296800.0
2007-03-16 10:00:00,4.36,4.39,4.36,4.37,931200.0,2.8082,2.8275,2.8082,2.8146,931200.0
2007-03-16 11:00:00,4.37,4.4,4.36,4.39,2341600.0,2.8146,2.834,2.8082,2.8275,2341600.0
2007-03-16 12:00:00,4.39,4.39,4.37,4.37,888000.0,2.8275,2.8275,2.8146,2.8146,888000.0
2007-03-16 13:00:00,4.37,4.38,4.37,4.38,1012800.0,2.8146,2.8211,2.8146,2.8211,1012800.0
2007-03-16 14:00:00,4.38,4.38,4.36,4.37,898400.0,2.8211,2.8211,2.8082,2.8146,898400.0
2007-03-16 15:00:00,4.37,4.39,4.36,4.37,2940800.0,2.8146,2.8275,2.8082,2.8146,2940800.0
2007-03-19 09:30:00,4.39,4.46,4.39,4.44,998400.0,2.8275,2.8726,2.8275,2.8597,998400.0
2007-03-19 10:00:00,4.44,4.46,4.42,4.45,1882400.0,2.8597,2.8726,2.8468,2.8662,1882400.0
2007-03-19 11:00:00,4.45,4.48,4.45,4.48,1353600.0,2.8662,2.8855,2.8662,2.8855,1353600.0
2007-03-19 12:00:00,4.48,4.48,4.45,4.46,872800.0,2.8855,2.8855,2.8662,2.8726,872800.0
2007-03-19 13:00:00,4.45,4.45,4.44,4.44,1257600.0,2.8662,2.8662,2.8597,2.8597,1257600.0
2007-03-19 14:00:00,4.44,4.44,4.42,4.42,1084800.0,2.8597,2.8597,2.8468,2.8468,1084800.0
2007-03-19 15:00:00,4.42,4.42,4.4,4.41,2044800.0,2.8468,2.8468,2.834,2.8404,2044800.0
2007-03-20 09:30:00,4.43,4.43,4.39,4.42,625600.0,2.8533,2.8533,2.8275,2.8468,625600.0
2007-03-20 10:00:00,4.42,4.44,4.41,4.42,841600.0,2.8468,2.8597,2.8404,2.8468,841600.0
2007-03-20 11:00:00,4.42,4.45,4.41,4.45,781600.0,2.8468,2.8662,2.8404,2.8662,781600.0
2007-03-20 12:00:00,4.45,4.46,4.44,4.46,779200.0,2.8662,2.8726,2.8597,2.8726,779200.0
2007-03-20 13:00:00,4.46,4.47,4.43,4.45,610400.0,2.8726,2.879,2.8533,2.8662,610400.0
2007-03-20 14:00:00,4.45,4.46,4.44,4.44,817600.0,2.8662,2.8726,2.8597,2.8597,817600.0
2007-03-20 15:00:00,4.44,4.46,4.44,4.46,1588000.0,2.8597,2.8726,2.8597,2.8726,1588000.0
2007-03-21 09:30:00,4.48,4.49,4.39,4.4,1193600.0,2.8855,2.8919,2.8275,2.834,1193600.0
2007-03-21 10:00:00,4.4,4.4,4.37,4.38,1563200.0,2.834,2.834,2.8146,2.8211,1563200.0
2007-03-21 11:00:00,4.38,4.4,4.38,4.4,1656000.0,2.8211,2.834,2.8211,2.834,1656000.0
2007-03-21 12:00:00,4.4,4.4,4.4,4.4,669600.0,2.834,2.834,2.834,2.834,669600.0
2007-03-21 13:00:00,4.4,4.4,4.39,4.39,1374400.0,2.834,2.834,2.8275,2.8275,1374400.0
2007-03-21 14:00:00,4.39,4.48,4.38,4.47,2792000.0,2.8275,2.8855,2.8211,2.879,2792000.0
2007-03-21 15:00:00,4.47,4.5,4.45,4.5,3546400.0,2.879,2.8984,2.8662,2.8984,3546400.0
2007-03-22 09:30:00,4.5,4.5,4.46,4.47,1062400.0,2.8984,2.8984,2.8726,2.879,1062400.0
2007-03-22 10:00:00,4.47,4.47,4.44,4.46,1163200.0,2.879,2.879,2.8597,2.8726,1163200.0
2007-03-22 11:00:00,4.46,4.48,4.45,4.48,682400.0,2.8726,2.8855,2.8662,2.8855,682400.0
2007-03-22 12:00:00,4.48,4.48,4.46,4.47,796000.0,2.8855,2.8855,2.8726,2.879,796000.0
2007-03-22 13:00:00,4.47,4.48,4.46,4.47,910400.0,2.879,2.8855,2.8726,2.879,910400.0
2007-03-22 14:00:00,4.47,4.48,4.46,4.48,1778400.0,2.879,2.8855,2.8726,2.8855,1778400.0
2007-03-22 15:00:00,4.48,4.48,4.47,4.47,1388000.0,2.8855,2.8855,2.879,2.879,1388000.0
2007-03-23 09:30:00,4.49,4.52,4.48,4.49,680000.0,2.8919,2.9112,2.8855,2.8919,680000.0
2007-03-23 10:00:00,4.49,4.53,4.48,4.53,1978400.0,2.8919,2.9177,2.8855,2.9177,1978400.0
2007-03-23 11:00:00,4.53,4.54,4.52,4.53,893600.0,2.9177,2.9241,2.9112,2.9177,893600.0
2007-03-23 12:00:00,4.53,4.55,4.52,4.55,741600.0,2.9177,2.9306,2.9112,2.9306,741600.0
2007-03-23 13:00:00,4.55,4.55,4.53,4.55,554400.0,2.9306,2.9306,2.9177,2.9306,554400.0
2007-03-23 14:00:00,4.55,4.55,4.53,4.54,732000.0,2.9306,2.9306,2.9177,2.9241,732000.0
2007-03-23 15:00:00,4.54,4.55,4.53,4.53,1506400.0,2.9241,2.9306,2.9177,2.9177,1506400.0
2007-03-26 09:30:00,4.55,4.56,4.51,4.53,359200.0,2.9306,2.937,2.9048,2.9177,359200.0
2007-03-26 10:00:00,4.52,4.52,4.44,4.44,1496000.0,2.9112,2.9112,2.8597,2.8597,1496000.0
2007-03-26 11:00:00,4.44,4.46,4.43,4.44,764000.0,2.8597,2.8726,2.8533,2.8597,764000.0
2007-03-26 12:00:00,4.44,4.47,4.44,4.45,652800.0,2.8597,2.879,2.8597,2.8662,652800.0
2007-03-26 13:00:00,4.45,4.46,4.44,4.44,705600.0,2.8662,2.8726,2.8597,2.8597,705600.0
2007-03-26 14:00:00,4.44,4.46,4.44,4.45,879200.0,2.8597,2.8726,2.8597,2.8662,879200.0
2007-03-26 15:00:00,4.45,4.46,4.43,4.45,2770400.0,2.8662,2.8726,2.8533,2.8662,2770400.0
2007-03-27 09:30:00,4.42,4.42,4.39,4.39,512000.0,2.8468,2.8468,2.8275,2.8275,512000.0
2007-03-27 10:00:00,4.39,4.41,4.37,4.38,1190400.0,2.8275,2.8404,2.8146,2.8211,1190400.0
2007-03-27 11:00:00,4.38,4.39,4.37,4.38,1447200.0,2.8211,2.8275,2.8146,2.8211,1447200.0
2007-03-27 12:00:00,4.38,4.38,4.37,4.38,739200.0,2.8211,2.8211,2.8146,2.8211,739200.0
2007-03-27 13:00:00,4.38,4.38,4.37,4.38,817600.0,2.8211,2.8211,2.8146,2.8211,817600.0
2007-03-27 14:00:00,4.37,4.38,4.36,4.38,908000.0,2.8146,2.8211,2.8082,2.8211,908000.0
2007-03-27 15:00:00,4.38,4.38,4.36,4.37,1791200.0,2.8211,2.8211,2.8082,2.8146,1791200.0
2007-03-28 09:30:00,4.36,4.37,4.34,4.36,745600.0,2.8082,2.8146,2.7953,2.8082,745600.0
2007-03-28 10:00:00,4.36,4.36,4.31,4.34,1006400.0,2.8082,2.8082,2.776,2.7953,1006400.0
2007-03-28 11:00:00,4.34,4.36,4.33,4.35,679200.0,2.7953,2.8082,2.7889,2.8018,679200.0
2007-03-28 12:00:00,4.35,4.39,4.35,4.38,806400.0,2.8018,2.8275,2.8018,2.8211,806400.0
2007-03-28 13:00:00,4.38,4.38,4.37,4.37,596800.0,2.8211,2.8211,2.8146,2.8146,596800.0
2007-03-28 14:00:00,4.37,4.38,4.34,4.36,1496800.0,2.8146,2.8211,2.7953,2.8082,1496800.0
2007-03-28 15:00:00,4.36,4.39,4.36,4.36,1853600.0,2.8082,2.8275,2.8082,2.8082,1853600.0
2007-03-29 09:30:00,4.39,4.4,4.35,4.36,570400.0,2.8275,2.834,2.8018,2.8082,570400.0
2007-03-29 10:00:00,4.36,4.37,4.35,4.36,1331200.0,2.8082,2.8146,2.8018,2.8082,1331200.0
2007-03-29 11:00:00,4.36,4.36,4.33,4.34,1149600.0,2.8082,2.8082,2.7889,2.7953,1149600.0
2007-03-29 12:00:00,4.34,4.35,4.33,4.34,544800.0,2.7953,2.8018,2.7889,2.7953,544800.0
2007-03-29 13:00:00,4.34,4.34,4.32,4.32,536800.0,2.7953,2.7953,2.7824,2.7824,536800.0
2007-03-29 14:00:00,4.32,4.34,4.31,4.33,1107200.0,2.7824,2.7953,2.776,2.7889,1107200.0
2007-03-29 15:00:00,4.33,4.35,4.31,4.35,1393600.0,2.7889,2.8018,2.776,2.8018,1393600.0
2007-03-30 09:30:00,4.33,4.38,4.32,4.36,980000.0,2.7889,2.8211,2.7824,2.8082,980000.0
2007-03-30 10:00:00,4.36,4.39,4.34,4.38,1368000.0,2.8082,2.8275,2.7953,2.8211,1368000.0
2007-03-30 11:00:00,4.38,4.39,4.34,4.36,1043200.0,2.8211,2.8275,2.7953,2.8082,1043200.0
2007-03-30 12:00:00,4.36,4.38,4.35,4.36,544000.0,2.8082,2.8211,2.8018,2.8082,544000.0
2007-03-30 13:00:00,4.37,4.39,4.36,4.38,747200.0,2.8146,2.8275,2.8082,2.8211,747200.0
2007-03-30 14:00:00,4.38,4.39,4.37,4.38,1201600.0,2.8211,2.8275,2.8146,2.8211,1201600.0
2007-03-30 15:00:00,4.38,4.39,4.38,4.39,1376000.0,2.8211,2.8275,2.8211,2.8275,1376000.0
2007-04-02 09:30:00,4.38,4.4,4.35,4.36,688000.0,2.8211,2.834,2.8018,2.8082,688000.0
2007-04-02 10:00:00,4.36,4.38,4.32,4.34,1776000.0,2.8082,2.8211,2.7824,2.7953,1776000.0
2007-04-02 11:00:00,4.34,4.34,4.31,4.32,1084000.0,2.7953,2.7953,2.776,2.7824,1084000.0
2007-04-02 12:00:00,4.32,4.33,4.31,4.32,714400.0,2.7824,2.7889,2.776,2.7824,714400.0
2007-04-02 13:00:00,4.32,4.32,4.31,4.31,892800.0,2.7824,2.7824,2.776,2.776,892800.0
2007-04-02 14:00:00,4.31,4.33,4.3,4.32,1690400.0,2.776,2.7889,2.7696,2.7824,1690400.0
2007-04-02 15:00:00,4.32,4.35,4.31,4.35,1464800.0,2.7824,2.8018,2.776,2.8018,1464800.0
2007-04-03 09:30:00,4.35,4.39,4.34,4.37,806400.0,2.8018,2.8275,2.7953,2.8146,806400.0
2007-04-03 10:00:00,4.37,4.42,4.37,4.39,1635200.0,2.8146,2.8468,2.8146,2.8275,1635200.0
2007-04-03 11:00:00,4.39,4.41,4.39,4.41,900800.0,2.8275,2.8404,2.8275,2.8404,900800.0
2007-04-03 12:00:00,4.4,4.41,4.4,4.41,655200.0,2.834,2.8404,2.834,2.8404,655200.0
2007-04-03 13:00:00,4.41,4.42,4.41,4.41,921600.0,2.8404,2.8468,2.8404,2.8404,921600.0
2007-04-03 14:00:00,4.41,4.42,4.4,4.42,2296000.0,2.8404,2.8468,2.834,2.8468,2296000.0
2007-04-03 15:00:00,4.42,4.43,4.41,4.41,1844000.0,2.8468,2.8533,2.8404,2.8404,1844000.0
2007-04-04 09:30:00,4.4,4.43,4.39,4.39,698400.0,2.834,2.8533,2.8275,2.8275,698400.0
2007-04-04 10:00:00,4.39,4.4,4.38,4.39,1503200.0,2.8275,2.834,2.8211,2.8275,1503200.0
2007-04-04 11:00:00,4.39,4.43,4.39,4.43,1096000.0,2.8275,2.8533,2.8275,2.8533,1096000.0
2007-04-04 12:00:00,4.43,4.44,4.43,4.44,1089600.0,2.8533,2.8597,2.8533,2.8597,1089600.0
2007-04-04 13:00:00,4.44,4.44,4.42,4.42,602400.0,2.8597,2.8597,2.8468,2.8468,602400.0
2007-04-04 14:00:00,4.43,4.43,4.42,4.42,743200.0,2.8533,2.8533,2.8468,2.8468,743200.0
2007-04-04 15:00:00,4.42,4.44,4.42,4.44,1444800.0,2.8468,2.8597,2.8468,2.8597,1444800.0
2007-04-05 09:30:00,4.42,4.48,4.41,4.45,748800.0,2.8468,2.8855,2.8404,2.8662,748800.0
2007-04-05 10:00:00,4.45,4.46,4.43,4.46,813600.0,2.8662,2.8726,2.8533,2.8726,813600.0
2007-04-05 11:00:00,4.45,4.46,4.44,4.46,1021600.0,2.8662,2.8726,2.8597,2.8726,1021600.0
2007-04-05 12:00:00,4.46,4.47,4.46,4.46,779200.0,2.8726,2.879,2.8726,2.8726,779200.0
2007-04-05 13:00:00,4.46,4.46,4.46,4.46,588000.0,2.8726,2.8726,2.8726,2.8726,588000.0
2007-04-05 14:00:00,4.46,4.46,4.45,4.46,740000.0,2.8726,2.8726,2.8662,2.8726,740000.0
2007-04-05 15:00:00,4.46,4.46,4.44,4.45,1308800.0,2.8726,2.8726,2.8597,2.8662,1308800.0
2007-04-09 09:30:00,4.48,4.48,4.45,4.47,806400.0,2.8855,2.8855,2.8662,2.879,806400.0
2007-04-09 10:00:00,4.47,4.47,4.43,4.45,1018400.0,2.879,2.879,2.8533,2.8662,1018400.0
2007-04-09 11:00:00,4.46,4.47,4.45,4.47,563200.0,2.8726,2.879,2.8662,2.879,563200.0
2007-04-09 12:00:00,4.47,4.49,4.47,4.48,864000.0,2.879,2.8919,2.879,2.8855,864000.0
2007-04-09 13:00:00,4.49,4.49,4.47,4.47,548800.0,2.8919,2.8919,2.879,2.879,548800.0
2007-04-09 14:00:00,4.47,4.48,4.44,4.46,1212000.0,2.879,2.8855,2.8597,2.8726,1212000.0
2007-04-09 15:00:00,4.46,4.47,4.45,4.45,1444800.0,2.8726,2.879,2.8662,2.8662,1444800.0
2007-04-10 09:30:00,4.44,4.47,4.43,4.47,388000.0,2.8597,2.879,2.8533,2.879,388000.0
2007-04-10 10:00:00,4.47,4.48,4.45,4.46,668800.0,2.879,2.8855,2.8662,2.8726,668800.0
2007-04-10 11:00:00,4.46,4.46,4.43,4.43,563200.0,2.8726,2.8726,2.8533,2.8533,563200.0
2007-04-10 12:00:00,4.43,4.46,4.43,4.45,963200.0,2.8533,2.8726,2.8533,2.8662,963200.0
2007-04-10 13:00:00,4.45,4.46,4.45,4.46,891200.0,2.8662,2.8726,2.8662,2.8726,891200.0
2007-04-10 14:00:00,4.46,4.46,4.43,4.44,686400.0,2.8726,2.8726,2.8533,2.8597,686400.0
2007-04-10 15:00:00,4.44,4.46,4.42,4.45,1571200.0,2.8597,2.8726,2.8468,2.8662,1571200.0
2007-04-11 09:30:00,4.46,4.47,4.42,4.44,656800.0,2.8726,2.879,2.8468,2.8597,656800.0
2007-04-11 10:00:00,4.44,4.44,4.37,4.38,1774400.0,2.8597,2.8597,2.8146,2.8211,1774400.0
2007-04-11 11:00:00,4.38,4.39,4.37,4.39,1379200.0,2.8211,2.8275,2.8146,2.8275,1379200.0
2007-04-11 12:00:00,4.39,4.39,4.37,4.37,1404800.0,2.8275,2.8275,2.8146,2.8146,1404800.0
2007-04-11 13:00:00,4.37,4.38,4.37,4.38,844800.0,2.8146,2.8211,2.8146,2.8211,844800.0
2007-04-11 14:00:00,4.38,4.38,4.33,4.36,1928800.0,2.8211,2.8211,2.7889,2.8082,1928800.0
2007-04-11 15:00:00,4.35,4.38,4.35,4.37,2067200.0,2.8018,2.8211,2.8018,2.8146,2067200.0
2007-04-12 09:30:00,4.56,4.73,4.51,4.73,9854400.0,2.937,3.0465,2.9048,3.0465,9854400.0
2007-04-12 10:00:00,4.73,4.87,4.7,4.86,11992800.0,3.0465,3.1367,3.0272,3.1302,11992800.0
2007-04-12 11:00:00,4.86,4.86,4.77,4.81,5080800.0,3.1302,3.1302,3.0723,3.098,5080800.0
2007-04-12 12:00:00,4.81,4.83,4.75,4.8,2439200.0,3.098,3.1109,3.0594,3.0916,2439200.0
2007-04-12 13:00:00,4.8,4.85,4.79,4.81,2738400.0,3.0916,3.1238,3.0852,3.098,2738400.0
2007-04-12 14:00:00,4.81,4.81,4.8,4.8,2308000.0,3.098,3.098,3.0916,3.0916,2308000.0
2007-04-12 15:00:00,4.8,4.82,4.78,4.78,4666400.0,3.0916,3.1045,3.0787,3.0787,4666400.0
2007-04-13 09:30:00,4.78,4.89,4.76,4.87,2524000.0,3.0787,3.1496,3.0658,3.1367,2524000.0
2007-04-13 10:00:00,4.87,4.88,4.83,4.86,2958400.0,3.1367,3.1431,3.1109,3.1302,2958400.0
2007-04-13 11:00:00,4.86,4.89,4.84,4.87,2984000.0,3.1302,3.1496,3.1174,3.1367,2984000.0
2007-04-13 12:00:00,4.87,4.9,4.86,4.89,1400800.0,3.1367,3.156,3.1302,3.1496,1400800.0
2007-04-13 13:00:00,4.89,4.9,4.88,4.9,1288800.0,3.1496,3.156,3.1431,3.156,1288800.0
2007-04-13 14:00:00,4.9,4.95,4.9,4.94,2320000.0,3.156,3.1882,3.156,3.1818,2320000.0
2007-04-13 15:00:00,4.93,4.94,4.91,4.93,3047200.0,3.1753,3.1818,3.1624,3.1753,3047200.0
2007-04-16 09:30:00,4.95,5.09,4.92,5.05,1890400.0,3.1882,3.2784,3.1689,3.2526,1890400.0
2007-04-16 10:00:00,5.05,5.07,5.03,5.05,1948000.0,3.2526,3.2655,3.2397,3.2526,1948000.0
2007-04-16 11:00:00,5.05,5.06,5.03,5.04,1687200.0,3.2526,3.2591,3.2397,3.2462,1687200.0
2007-04-16 12:00:00,5.04,5.04,5.0,5.0,1149600.0,3.2462,3.2462,3.2204,3.2204,1149600.0
2007-04-16 13:00:00,5.0,5.04,5.0,5.02,711200.0,3.2204,3.2462,3.2204,3.2333,711200.0
2007-04-16 14:00:00,5.01,5.02,4.99,5.01,905600.0,3.2268,3.2333,3.214,3.2268,905600.0
2007-04-16 15:00:00,5.01,5.04,5.01,5.03,1411200.0,3.2268,3.2462,3.2268,3.2397,1411200.0
2007-04-17 09:30:00,5.01,5.04,5.0,5.0,846400.0,3.2268,3.2462,3.2204,3.2204,846400.0
2007-04-17 10:00:00,5.0,5.05,5.0,5.04,1379200.0,3.2204,3.2526,3.2204,3.2462,1379200.0
2007-04-17 11:00:00,5.04,5.06,5.03,5.06,821600.0,3.2462,3.2591,3.2397,3.2591,821600.0
2007-04-17 12:00:00,5.06,5.06,5.0,5.01,708000.0,3.2591,3.2591,3.2204,3.2268,708000.0
2007-04-17 13:00:00,5.01,5.03,4.99,5.01,817600.0,3.2268,3.2397,3.214,3.2268,817600.0
2007-04-17 14:00:00,5.01,5.04,5.01,5.03,1134400.0,3.2268,3.2462,3.2268,3.2397,1134400.0
2007-04-17 15:00:00,5.03,5.04,5.02,5.03,1487200.0,3.2397,3.2462,3.2333,3.2397,1487200.0
2007-04-18 09:30:00,5.04,5.04,4.99,5.0,1275200.0,3.2462,3.2462,3.214,3.2204,1275200.0
2007-04-18 10:00:00,5.0,5.0,4.97,4.99,3964000.0,3.2204,3.2204,3.2011,3.214,3964000.0
2007-04-18 11:00:00,5.0,5.01,4.99,5.01,1499200.0,3.2204,3.2268,3.214,3.2268,1499200.0
2007-04-18 12:00:00,5.01,5.05,5.01,5.05,1165600.0,3.2268,3.2526,3.2268,3.2526,1165600.0
2007-04-18 13:00:00,5.05,5.06,5.03,5.05,1497600.0,3.2526,3.2591,3.2397,3.2526,1497600.0
2007-04-18 14:00:00,5.05,5.08,5.05,5.08,1258400.0,3.2526,3.2719,3.2526,3.2719,1258400.0
2007-04-18 15:00:00,5.08,5.08,5.04,5.04,1883200.0,3.2719,3.2719,3.2462,3.2462,1883200.0
2007-04-19 09:30:00,5.02,5.03,4.98,4.98,1262400.0,3.2333,3.2397,3.2075,3.2075,1262400.0
2007-04-19 10:00:00,4.98,5.0,4.97,4.97,1057600.0,3.2075,3.2204,3.2011,3.2011,1057600.0
2007-04-19 11:00:00,4.97,5.0,4.96,5.0,1188800.0,3.2011,3.2204,3.1946,3.2204,1188800.0
2007-04-19 12:00:00,5.0,5.02,4.98,5.02,1180800.0,3.2204,3.2333,3.2075,3.2333,1180800.0
2007-04-19 13:00:00,5.02,5.04,5.0,5.03,816800.0,3.2333,3.2462,3.2204,3.2397,816800.0
2007-04-19 14:00:00,5.02,5.03,5.0,5.0,1265600.0,3.2333,3.2397,3.2204,3.2204,1265600.0
2007-04-19 15:00:00,5.0,5.02,5.0,5.01,1763200.0,3.2204,3.2333,3.2204,3.2268,1763200.0
2007-04-20 09:30:00,5.03,5.16,5.03,5.07,2065600.0,3.2397,3.3235,3.2397,3.2655,2065600.0
2007-04-20 10:00:00,5.07,5.08,5.05,5.05,1180800.0,3.2655,3.2719,3.2526,3.2526,1180800.0
2007-04-20 11:00:00,5.05,5.06,5.04,5.04,1097600.0,3.2526,3.2591,3.2462,3.2462,1097600.0
2007-04-20 12:00:00,5.04,5.05,5.04,5.04,727200.0,3.2462,3.2526,3.2462,3.2462,727200.0
2007-04-20 13:00:00,5.04,5.06,5.03,5.04,680800.0,3.2462,3.2591,3.2397,3.2462,680800.0
2007-04-20 14:00:00,5.04,5.06,5.04,5.06,900000.0,3.2462,3.2591,3.2462,3.2591,900000.0
2007-04-20 15:00:00,5.06,5.07,5.05,5.06,1303200.0,3.2591,3.2655,3.2526,3.2591,1303200.0
2007-04-23 09:30:00,5.09,5.11,5.07,5.08,564800.0,3.2784,3.2913,3.2655,3.2719,564800.0
2007-04-23 10:00:00,5.08,5.08,5.05,5.06,1132800.0,3.2719,3.2719,3.2526,3.2591,1132800.0
2007-04-23 11:00:00,5.06,5.07,5.05,5.06,1105600.0,3.2591,3.2655,3.2526,3.2591,1105600.0
2007-04-23 12:00:00,5.06,5.06,5.05,5.06,736000.0,3.2591,3.2591,3.2526,3.2591,736000.0
2007-04-23 13:00:00,5.06,5.06,5.05,5.05,770400.0,3.2591,3.2591,3.2526,3.2526,770400.0
2007-04-23 14:00:00,5.05,5.06,5.04,5.06,720800.0,3.2526,3.2591,3.2462,3.2591,720800.0
2007-04-23 15:00:00,5.06,5.07,5.05,5.05,1236800.0,3.2591,3.2655,3.2526,3.2526,1236800.0
2007-04-24 09:30:00,5.09,5.09,5.02,5.03,784000.0,3.2784,3.2784,3.2333,3.2397,784000.0
2007-04-24 10:00:00,5.03,5.03,5.0,5.0,1361600.0,3.2397,3.2397,3.2204,3.2204,1361600.0
2007-04-24 11:00:00,5.0,5.0,5.0,5.0,1108000.0,3.2204,3.2204,3.2204,3.2204,1108000.0
2007-04-24 12:00:00,5.0,5.03,5.0,5.01,1475200.0,3.2204,3.2397,3.2204,3.2268,1475200.0
2007-04-24 13:00:00,5.01,5.03,5.01,5.03,1046400.0,3.2268,3.2397,3.2268,3.2397,1046400.0
2007-04-24 14:00:00,5.03,5.08,5.03,5.08,2089600.0,3.2397,3.2719,3.2397,3.2719,2089600.0
2007-04-24 15:00:00,5.08,5.17,5.07,5.16,7540000.0,3.2719,3.3299,3.2655,3.3235,7540000.0
2007-04-25 09:30:00,5.2,5.21,5.12,5.14,3987200.0,3.3492,3.3557,3.2977,3.3106,3987200.0
2007-04-25 10:00:00,5.14,5.21,5.13,5.18,3863200.0,3.3106,3.3557,3.3041,3.3363,3863200.0
2007-04-25 11:00:00,5.18,5.26,5.18,5.25,3112000.0,3.3363,3.3879,3.3363,3.3814,3112000.0
2007-04-25 12:00:00,5.25,5.26,5.22,5.22,1818400.0,3.3814,3.3879,3.3621,3.3621,1818400.0
2007-04-25 13:00:00,5.22,5.25,5.21,5.24,1208000.0,3.3621,3.3814,3.3557,3.375,1208000.0
2007-04-25 14:00:00,5.24,5.25,5.22,5.24,1702400.0,3.375,3.3814,3.3621,3.375,1702400.0
2007-04-25 15:00:00,5.24,5.25,5.23,5.24,3196800.0,3.375,3.3814,3.3685,3.375,3196800.0
2007-04-26 09:30:00,5.24,5.24,5.17,5.17,1375200.0,3.375,3.375,3.3299,3.3299,1375200.0
2007-04-26 10:00:00,5.17,5.19,5.16,5.18,1506400.0,3.3299,3.3428,3.3235,3.3363,1506400.0
2007-04-26 11:00:00,5.19,5.21,5.18,5.21,1100800.0,3.3428,3.3557,3.3363,3.3557,1100800.0
2007-04-26 12:00:00,5.21,5.22,5.18,5.19,804000.0,3.3557,3.3621,3.3363,3.3428,804000.0
2007-04-26 13:00:00,5.19,5.2,5.18,5.19,2092800.0,3.3428,3.3492,3.3363,3.3428,2092800.0
2007-04-26 14:00:00,5.19,5.23,5.19,5.2,916000.0,3.3428,3.3685,3.3428,3.3492,916000.0
2007-04-26 15:00:00,5.2,5.21,5.2,5.2,1526400.0,3.3492,3.3557,3.3492,3.3492,1526400.0
2007-04-27 09:30:00,5.2,5.23,5.19,5.2,532000.0,3.3492,3.3685,3.3428,3.3492,532000.0
2007-04-27 10:00:00,5.21,5.23,5.19,5.21,1004800.0,3.3557,3.3685,3.3428,3.3557,1004800.0
2007-04-27 11:00:00,5.21,5.21,5.19,5.21,922400.0,3.3557,3.3557,3.3428,3.3557,922400.0
2007-04-27 12:00:00,5.21,5.23,5.2,5.21,640000.0,3.3557,3.3685,3.3492,3.3557,640000.0
2007-04-27 13:00:00,5.21,5.22,5.21,5.21,624800.0,3.3557,3.3621,3.3557,3.3557,624800.0
2007-04-27 14:00:00,5.21,5.22,5.21,5.21,922400.0,3.3557,3.3621,3.3557,3.3557,922400.0
2007-04-27 15:00:00,5.21,5.22,5.21,5.21,1412800.0,3.3557,3.3621,3.3557,3.3557,1412800.0
2007-04-30 09:30:00,5.22,5.23,5.2,5.21,808000.0,3.3621,3.3685,3.3492,3.3557,808000.0
2007-04-30 10:00:00,5.22,5.23,5.2,5.2,1124800.0,3.3621,3.3685,3.3492,3.3492,1124800.0
2007-04-30 11:00:00,5.2,5.21,5.19,5.2,1020000.0,3.3492,3.3557,3.3428,3.3492,1020000.0
2007-04-30 12:00:00,5.2,5.22,5.19,5.19,511200.0,3.3492,3.3621,3.3428,3.3428,511200.0
2007-04-30 13:00:00,5.19,5.2,5.18,5.18,476000.0,3.3428,3.3492,3.3363,3.3363,476000.0
2007-04-30 14:00:00,5.18,5.18,5.14,5.16,1291200.0,3.3363,3.3363,3.3106,3.3235,1291200.0
2007-04-30 15:00:00,5.16,5.17,5.14,5.14,2417600.0,3.3235,3.3299,3.3106,3.3106,2417600.0
2007-05-01 09:30:00,5.13,5.15,5.08,5.09,1311200.0,3.3041,3.317,3.2719,3.2784,1311200.0
2007-05-01 10:00:00,5.09,5.13,5.08,5.12,2158400.0,3.2784,3.3041,3.2719,3.2977,2158400.0
2007-05-01 11:00:00,5.11,5.11,5.07,5.08,1536800.0,3.2913,3.2913,3.2655,3.2719,1536800.0
2007-05-01 12:00:00,5.08,5.12,5.08,5.12,445600.0,3.2719,3.2977,3.2719,3.2977,445600.0
2007-05-01 13:00:00,5.11,5.12,5.09,5.11,666400.0,3.2913,3.2977,3.2784,3.2913,666400.0
2007-05-01 14:00:00,5.11,5.16,5.11,5.15,599200.0,3.2913,3.3235,3.2913,3.317,599200.0
2007-05-01 15:00:00,5.15,5.16,5.13,5.15,846400.0,3.317,3.3235,3.3041,3.317,846400.0
2007-05-02 09:30:00,5.29,5.3,5.24,5.24,2050400.0,3.4072,3.4136,3.375,3.375,2050400.0
2007-05-02 10:00:00,5.24,5.35,5.24,5.31,2624000.0,3.375,3.4458,3.375,3.4201,2624000.0
2007-05-02 11:00:00,5.31,5.34,5.3,5.32,1782400.0,3.4201,3.4394,3.4136,3.4265,1782400.0
2007-05-02 12:00:00,5.32,5.33,5.27,5.28,1320000.0,3.4265,3.433,3.3943,3.4008,1320000.0
2007-05-02 13:00:00,5.28,5.29,5.26,5.27,1150400.0,3.4008,3.4072,3.3879,3.3943,1150400.0
2007-05-02 14:00:00,5.28,5.28,5.25,5.26,1190400.0,3.4008,3.4008,3.3814,3.3879,1190400.0
2007-05-02 15:00:00,5.25,5.26,5.15,5.25,2481600.0,3.3814,3.3879,3.317,3.3814,2481600.0
2007-05-03 09:30:00,5.19,5.23,5.13,5.15,3392000.0,3.3428,3.3685,3.3041,3.317,3392000.0
2007-05-03 10:00:00,5.15,5.21,5.13,5.19,1940000.0,3.317,3.3557,3.3041,3.3428,1940000.0
2007-05-03 11:00:00,5.19,5.2,5.17,5.18,1353600.0,3.3428,3.3492,3.3299,3.3363,1353600.0
2007-05-03 12:00:00,5.18,5.18,5.15,5.16,752000.0,3.3363,3.3363,3.317,3.3235,752000.0
2007-05-03 13:00:00,5.16,5.17,5.15,5.17,633600.0,3.3235,3.3299,3.317,3.3299,633600.0
2007-05-03 14:00:00,5.17,5.21,5.16,5.21,727200.0,3.3299,3.3557,3.3235,3.3557,727200.0
2007-05-03 15:00:00,5.21,5.21,5.19,5.2,1386400.0,3.3557,3.3557,3.3428,3.3492,1386400.0
2007-05-04 09:30:00,5.23,5.23,5.18,5.19,960000.0,3.3685,3.3685,3.3363,3.3428,960000.0
2007-05-04 10:00:00,5.19,5.23,5.18,5.23,1224800.0,3.3428,3.3685,3.3363,3.3685,1224800.0
2007-05-04 11:00:00,5.23,5.25,5.22,5.24,438400.0,3.3685,3.3814,3.3621,3.375,438400.0
2007-05-04 12:00:00,5.24,5.25,5.2,5.21,610400.0,3.375,3.3814,3.3492,3.3557,610400.0
2007-05-04 13:00:00,5.21,5.22,5.2,5.2,389600.0,3.3557,3.3621,3.3492,3.3492,389600.0
2007-05-04 14:00:00,5.19,5.21,5.19,5.2,719200.0,3.3428,3.3557,3.3428,3.3492,719200.0
2007-05-04 15:00:00,5.2,5.23,5.2,5.23,1132000.0,3.3492,3.3685,3.3492,3.3685,1132000.0
2007-05-07 09:30:00,5.24,5.27,5.21,5.23,480800.0,3.375,3.3943,3.3557,3.3685,480800.0
2007-05-07 10:00:00,5.23,5.24,5.22,5.23,284800.0,3.3685,3.375,3.3621,3.3685,284800.0
2007-05-07 11:00:00,5.23,5.23,5.2,5.2,692800.0,3.3685,3.3685,3.3492,3.3492,692800.0
2007-05-07 12:00:00,5.21,5.21,5.2,5.2,383200.0,3.3557,3.3557,3.3492,3.3492,383200.0
2007-05-07 13:00:00,5.2,5.21,5.2,5.2,313600.0,3.3492,3.3557,3.3492,3.3492,313600.0
2007-05-07 14:00:00,5.2,5.2,5.19,5.19,322400.0,3.3492,3.3492,3.3428,3.3428,322400.0
2007-05-07 15:00:00,5.2,5.2,5.18,5.18,1189600.0,3.3492,3.3492,3.3363,3.3363,1189600.0
2007-05-08 09:30:00,5.18,5.19,5.15,5.16,748800.0,3.3363,3.3428,3.317,3.3235,748800.0
2007-05-08 10:00:00,5.16,5.17,5.11,5.13,1293600.0,3.3235,3.3299,3.2913,3.3041,1293600.0
2007-05-08 11:00:00,5.13,5.13,5.11,5.13,622400.0,3.3041,3.3041,3.2913,3.3041,622400.0
2007-05-08 12:00:00,5.13,5.18,5.12,5.18,641600.0,3.3041,3.3363,3.2977,3.3363,641600.0
2007-05-08 13:00:00,5.18,5.2,5.17,5.17,1070400.0,3.3363,3.3492,3.3299,3.3299,1070400.0
2007-05-08 14:00:00,5.17,5.18,5.16,5.17,838400.0,3.3299,3.3363,3.3235,3.3299,838400.0
2007-05-08 15:00:00,5.17,5.18,5.16,5.18,1150400.0,3.3299,3.3363,3.3235,3.3363,1150400.0
2007-05-09 09:30:00,5.16,5.21,5.16,5.17,420000.0,3.3235,3.3557,3.3235,3.3299,420000.0
2007-05-09 10:00:00,5.17,5.2,5.15,5.16,693600.0,3.3299,3.3492,3.317,3.3235,693600.0
2007-05-09 11:00:00,5.16,5.18,5.16,5.16,607200.0,3.3235,3.3363,3.3235,3.3235,607200.0
2007-05-09 12:00:00,5.16,5.21,5.16,5.21,467200.0,3.3235,3.3557,3.3235,3.3557,467200.0
2007-05-09 13:00:00,5.21,5.22,5.2,5.2,340800.0,3.3557,3.3621,3.3492,3.3492,340800.0
2007-05-09 14:00:00,5.2,5.25,5.18,5.23,749600.0,3.3492,3.3814,3.3363,3.3685,749600.0
2007-05-09 15:00:00,5.23,5.25,5.22,5.24,904000.0,3.3685,3.3814,3.3621,3.375,904000.0
2007-05-10 09:30:00,5.23,5.23,5.19,5.2,492000.0,3.3685,3.3685,3.3428,3.3492,492000.0
2007-05-10 10:00:00,5.2,5.25,5.19,5.24,738400.0,3.3492,3.3814,3.3428,3.375,738400.0
2007-05-10 11:00:00,5.24,5.25,5.2,5.2,868000.0,3.375,3.3814,3.3492,3.3492,868000.0
2007-05-10 12:00:00,5.2,5.22,5.18,5.22,717600.0,3.3492,3.3621,3.3363,3.3621,717600.0
2007-05-10 13:00:00,5.22,5.23,5.21,5.22,802400.0,3.3621,3.3685,3.3557,3.3621,802400.0
2007-05-10 14:00:00,5.22,5.24,5.22,5.22,539200.0,3.3621,3.375,3.3621,3.3621,539200.0
2007-05-10 15:00:00,5.22,5.23,5.22,5.23,1838400.0,3.3621,3.3685,3.3621,3.3685,1838400.0
2007-05-11 09:30:00,5.2,5.24,5.17,5.17,341600.0,3.3492,3.375,3.3299,3.3299,341600.0
2007-05-11 10:00:00,5.17,5.2,5.14,5.2,820000.0,3.3299,3.3492,3.3106,3.3492,820000.0
2007-05-11 11:00:00,5.2,5.22,5.17,5.19,663200.0,3.3492,3.3621,3.3299,3.3428,663200.0
2007-05-11 12:00:00,5.19,5.2,5.17,5.18,374400.0,3.3428,3.3492,3.3299,3.3363,374400.0
2007-05-11 13:00:00,5.18,5.21,5.17,5.2,352800.0,3.3363,3.3557,3.3299,3.3492,352800.0
2007-05-11 14:00:00,5.2,5.21,5.19,5.2,428800.0,3.3492,3.3557,3.3428,3.3492,428800.0
2007-05-11 15:00:00,5.2,5.22,5.19,5.2,1345600.0,3.3492,3.3621,3.3428,3.3492,1345600.0
2007-05-14 09:30:00,5.2,5.21,5.2,5.21,252000.0,3.3492,3.3557,3.3492,3.3557,252000.0
2007-05-14 10:00:00,5.21,5.21,5.17,5.2,696800.0,3.3557,3.3557,3.3299,3.3492,696800.0
2007-05-14 11:00:00,5.2,5.2,5.18,5.18,384000.0,3.3492,3.3492,3.3363,3.3363,384000.0
2007-05-14 12:00:00,5.19,5.21,5.19,5.2,270400.0,3.3428,3.3557,3.3428,3.3492,270400.0
2007-05-14 13:00:00,5.2,5.2,5.17,5.17,582400.0,3.3492,3.3492,3.3299,3.3299,582400.0
2007-05-14 14:00:00,5.18,5.18,5.15,5.16,828000.0,3.3363,3.3363,3.317,3.3235,828000.0
2007-05-14 15:00:00,5.16,5.19,5.16,5.18,924800.0,3.3235,3.3428,3.3235,3.3363,924800.0
2007-05-15 09:30:00,5.18,5.18,5.13,5.15,993600.0,3.3363,3.3363,3.3041,3.317,993600.0
2007-05-15 10:00:00,5.15,5.23,5.15,5.2,1045600.0,3.317,3.3685,3.317,3.3492,1045600.0
2007-05-15 11:00:00,5.2,5.21,5.19,5.19,729600.0,3.3492,3.3557,3.3428,3.3428,729600.0
2007-05-15 12:00:00,5.19,5.22,5.19,5.2,582400.0,3.3428,3.3621,3.3428,3.3492,582400.0
2007-05-15 13:00:00,5.2,5.21,5.17,5.18,729600.0,3.3492,3.3557,3.3299,3.3363,729600.0
2007-05-15 14:00:00,5.18,5.18,5.14,5.14,1431200.0,3.3363,3.3363,3.3106,3.3106,1431200.0
2007-05-15 15:00:00,5.14,5.17,5.14,5.14,1227200.0,3.3106,3.3299,3.3106,3.3106,1227200.0
2007-05-16 09:30:00,5.14,5.18,5.14,5.15,204800.0,3.3106,3.3363,3.3106,3.317,204800.0
2007-05-16 10:00:00,5.15,5.17,5.14,5.15,584000.0,3.317,3.3299,3.3106,3.317,584000.0
2007-05-16 11:00:00,5.14,5.18,5.13,5.18,618400.0,3.3106,3.3363,3.3041,3.3363,618400.0
2007-05-16 12:00:00,5.18,5.21,5.17,5.2,588000.0,3.3363,3.3557,3.3299,3.3492,588000.0
2007-05-16 13:00:00,5.2,5.21,5.14,5.21,556000.0,3.3492,3.3557,3.3106,3.3557,556000.0
2007-05-16 14:00:00,5.21,5.23,5.2,5.21,650400.0,3.3557,3.3685,3.3492,3.3557,650400.0
2007-05-16 15:00:00,5.21,5.24,5.19,5.23,1378400.0,3.3557,3.375,3.3428,3.3685,1378400.0
2007-05-17 09:30:00,5.21,5.22,5.18,5.19,272000.0,3.3557,3.3621,3.3363,3.3428,272000.0
2007-05-17 10:00:00,5.19,5.24,5.19,5.24,614400.0,3.3428,3.375,3.3428,3.375,614400.0
2007-05-17 11:00:00,5.24,5.25,5.23,5.25,564800.0,3.375,3.3814,3.3685,3.3814,564800.0
2007-05-17 12:00:00,5.25,5.25,5.24,5.24,693600.0,3.3814,3.3814,3.375,3.375,693600.0
2007-05-17 13:00:00,5.24,5.25,5.23,5.23,944000.0,3.375,3.3814,3.3685,3.3685,944000.0
2007-05-17 14:00:00,5.24,5.25,5.23,5.25,648800.0,3.375,3.3814,3.3685,3.3814,648800.0
2007-05-17 15:00:00,5.25,5.27,5.23,5.23,1098400.0,3.3814,3.3943,3.3685,3.3685,1098400.0
2007-05-18 09:30:00,5.25,5.27,5.21,5.21,1472000.0,3.3814,3.3943,3.3557,3.3557,1472000.0
2007-05-18 10:00:00,5.21,5.29,5.21,5.28,971200.0,3.3557,3.4072,3.3557,3.4008,971200.0
2007-05-18 11:00:00,5.28,5.29,5.27,5.28,376800.0,3.4008,3.4072,3.3943,3.4008,376800.0
2007-05-18 12:00:00,5.27,5.32,5.27,5.3,517600.0,3.3943,3.4265,3.3943,3.4136,517600.0
2007-05-18 13:00:00,5.3,5.3,5.28,5.28,242400.0,3.4136,3.4136,3.4008,3.4008,242400.0
2007-05-18 14:00:00,5.28,5.31,5.23,5.28,580800.0,3.4008,3.4201,3.3685,3.4008,580800.0
2007-05-18 15:00:00,5.29,5.3,5.27,5.29,673600.0,3.4072,3.4136,3.3943,3.4072,673600.0
2007-05-21 09:30:00,5.29,5.31,5.28,5.31,237600.0,3.4072,3.4201,3.4008,3.4201,237600.0
2007-05-21 10:00:00,5.31,5.37,5.3,5.37,849600.0,3.4201,3.4587,3.4136,3.4587,849600.0
2007-05-21 11:00:00,5.37,5.39,5.36,5.39,504000.0,3.4587,3.4716,3.4523,3.4716,504000.0
2007-05-21 12:00:00,5.39,5.4,5.38,5.38,382400.0,3.4716,3.478,3.4652,3.4652,382400.0
2007-05-21 13:00:00,5.38,5.39,5.36,5.37,397600.0,3.4652,3.4716,3.4523,3.4587,397600.0
2007-05-21 14:00:00,5.37,5.37,5.35,5.35,419200.0,3.4587,3.4587,3.4458,3.4458,419200.0
2007-05-21 15:00:00,5.35,5.36,5.31,5.33,1857600.0,3.4458,3.4523,3.4201,3.433,1857600.0
2007-05-22 09:30:00,5.31,5.35,5.3,5.35,294400.0,3.4201,3.4458,3.4136,3.4458,294400.0
2007-05-22 10:00:00,5.34,5.37,5.33,5.36,419200.0,3.4394,3.4587,3.433,3.4523,419200.0
2007-05-22 11:00:00,5.37,5.37,5.35,5.36,426400.0,3.4587,3.4587,3.4458,3.4523,426400.0
2007-05-22 12:00:00,5.35,5.39,5.35,5.38,384000.0,3.4458,3.4716,3.4458,3.4652,384000.0
2007-05-22 13:00:00,5.38,5.4,5.38,5.4,425600.0,3.4652,3.478,3.4652,3.478,425600.0
2007-05-22 14:00:00,5.4,5.41,5.38,5.38,369600.0,3.478,3.4845,3.4652,3.4652,369600.0
2007-05-22 15:00:00,5.39,5.4,5.37,5.37,620000.0,3.4716,3.478,3.4587,3.4587,620000.0
2007-05-23 09:30:00,5.37,5.38,5.35,5.37,657600.0,3.4587,3.4652,3.4458,3.4587,657600.0
2007-05-23 10:00:00,5.37,5.4,5.36,5.36,759200.0,3.4587,3.478,3.4523,3.4523,759200.0
2007-05-23 11:00:00,5.36,5.36,5.35,5.35,655200.0,3.4523,3.4523,3.4458,3.4458,655200.0
2007-05-23 12:00:00,5.35,5.36,5.34,5.36,525600.0,3.4458,3.4523,3.4394,3.4523,525600.0
2007-05-23 13:00:00,5.36,5.39,5.36,5.38,298400.0,3.4523,3.4716,3.4523,3.4652,298400.0
2007-05-23 14:00:00,5.37,5.38,5.34,5.36,751200.0,3.4587,3.4652,3.4394,3.4523,751200.0
2007-05-23 15:00:00,5.36,5.37,5.33,5.33,2804800.0,3.4523,3.4587,3.433,3.433,2804800.0
2007-05-24 09:30:00,5.33,5.38,5.31,5.36,536800.0,3.433,3.4652,3.4201,3.4523,536800.0
2007-05-24 10:00:00,5.37,5.42,5.32,5.33,842400.0,3.4587,3.4909,3.4265,3.433,842400.0
2007-05-24 11:00:00,5.32,5.34,5.28,5.3,1153600.0,3.4265,3.4394,3.4008,3.4136,1153600.0
2007-05-24 12:00:00,5.3,5.31,5.27,5.3,477600.0,3.4136,3.4201,3.3943,3.4136,477600.0
2007-05-24 13:00:00,5.3,5.34,5.29,5.34,784000.0,3.4136,3.4394,3.4072,3.4394,784000.0
2007-05-24 14:00:00,5.34,5.35,5.3,5.31,830400.0,3.4394,3.4458,3.4136,3.4201,830400.0
2007-05-24 15:00:00,5.31,5.32,5.29,5.31,1191200.0,3.4201,3.4265,3.4072,3.4201,1191200.0
2007-05-25 09:30:00,5.29,5.32,5.29,5.31,388000.0,3.4072,3.4265,3.4072,3.4201,388000.0
2007-05-25 10:00:00,5.31,5.32,5.3,5.31,294400.0,3.4201,3.4265,3.4136,3.4201,294400.0
2007-05-25 11:00:00,5.31,5.31,5.28,5.28,808000.0,3.4201,3.4201,3.4008,3.4008,808000.0
2007-05-25 12:00:00,5.28,5.28,5.26,5.26,487200.0,3.4008,3.4008,3.3879,3.3879,487200.0
2007-05-25 13:00:00,5.26,5.31,5.26,5.3,587200.0,3.3879,3.4201,3.3879,3.4136,587200.0
2007-05-25 14:00:00,5.3,5.31,5.29,5.3,536000.0,3.4136,3.4201,3.4072,3.4136,536000.0
2007-05-25 15:00:00,5.3,5.31,5.29,5.31,1178400.0,3.4136,3.4201,3.4072,3.4201,1178400.0
2007-05-29 09:30:00,5.3,5.36,5.3,5.35,357600.0,3.4136,3.4523,3.4136,3.4458,357600.0
2007-05-29 10:00:00,5.36,5.37,5.33,5.33,1011200.0,3.4523,3.4587,3.433,3.433,1011200.0
2007-05-29 11:00:00,5.33,5.33,5.31,5.32,568800.0,3.433,3.433,3.4201,3.4265,568800.0
2007-05-29 12:00:00,5.32,5.32,5.27,5.28,1296000.0,3.4265,3.4265,3.3943,3.4008,1296000.0
2007-05-29 13:00:00,5.28,5.28,5.25,5.25,1247200.0,3.4008,3.4008,3.3814,3.3814,1247200.0
2007-05-29 14:00:00,5.25,5.29,5.24,5.28,1092800.0,3.3814,3.4072,3.375,3.4008,1092800.0
2007-05-29 15:00:00,5.28,5.3,5.27,5.29,1365600.0,3.4008,3.4136,3.3943,3.4072,1365600.0
2007-05-30 09:30:00,5.28,5.32,5.25,5.3,408000.0,3.4008,3.4265,3.3814,3.4136,408000.0
2007-05-30 10:00:00,5.3,5.32,5.28,5.28,976800.0,3.4136,3.4265,3.4008,3.4008,976800.0
2007-05-30 11:00:00,5.28,5.29,5.27,5.28,796000.0,3.4008,3.4072,3.3943,3.4008,796000.0
2007-05-30 12:00:00,5.27,5.31,5.27,5.29,651200.0,3.3943,3.4201,3.3943,3.4072,651200.0
2007-05-30 13:00:00,5.29,5.29,5.27,5.28,488800.0,3.4072,3.4072,3.3943,3.4008,488800.0
2007-05-30 14:00:00,5.28,5.32,5.27,5.31,826400.0,3.4008,3.4265,3.3943,3.4201,826400.0
2007-05-30 15:00:00,5.31,5.35,5.29,5.35,1691200.0,3.4201,3.4458,3.4072,3.4458,1691200.0
2007-05-31 09:30:00,5.32,5.41,5.32,5.4,311200.0,3.4265,3.4845,3.4265,3.478,311200.0
2007-05-31 10:00:00,5.4,5.42,5.39,5.39,924000.0,3.478,3.4909,3.4716,3.4716,924000.0
2007-05-31 11:00:00,5.39,5.41,5.36,5.41,428000.0,3.4716,3.4845,3.4523,3.4845,428000.0
2007-05-31 12:00:00,5.4,5.41,5.4,5.41,649600.0,3.478,3.4845,3.478,3.4845,649600.0
2007-05-31 13:00:00,5.41,5.41,5.36,5.38,876000.0,3.4845,3.4845,3.4523,3.4652,876000.0
2007-05-31 14:00:00,5.39,5.42,5.38,5.41,421600.0,3.4716,3.4909,3.4652,3.4845,421600.0
2007-05-31 15:00:00,5.41,5.43,5.4,5.42,1390400.0,3.4845,3.4974,3.478,3.4909,1390400.0
2007-06-01 09:30:00,5.39,5.46,5.38,5.41,605600.0,3.4716,3.5167,3.4652,3.4845,605600.0
2007-06-01 10:00:00,5.41,5.44,5.37,5.38,880800.0,3.4845,3.5038,3.4587,3.4652,880800.0
2007-06-01 11:00:00,5.38,5.4,5.38,5.38,614400.0,3.4652,3.478,3.4652,3.4652,614400.0
2007-06-01 12:00:00,5.37,5.4,5.34,5.38,844800.0,3.4587,3.478,3.4394,3.4652,844800.0
2007-06-01 13:00:00,5.38,5.38,5.36,5.37,406400.0,3.4652,3.4652,3.4523,3.4587,406400.0
2007-06-01 14:00:00,5.37,5.38,5.36,5.37,386400.0,3.4587,3.4652,3.4523,3.4587,386400.0
2007-06-01 15:00:00,5.37,5.38,5.35,5.37,1848800.0,3.4587,3.4652,3.4458,3.4587,1848800.0
2007-06-04 09:30:00,5.34,5.38,5.34,5.37,396800.0,3.4394,3.4652,3.4394,3.4587,396800.0
2007-06-04 10:00:00,5.37,5.4,5.35,5.37,1076800.0,3.4587,3.478,3.4458,3.4587,1076800.0
2007-06-04 11:00:00,5.37,5.4,5.37,5.39,1236800.0,3.4587,3.478,3.4587,3.4716,1236800.0
2007-06-04 12:00:00,5.39,5.41,5.38,5.39,932800.0,3.4716,3.4845,3.4652,3.4716,932800.0
2007-06-04 13:00:00,5.39,5.4,5.39,5.39,634400.0,3.4716,3.478,3.4716,3.4716,634400.0
2007-06-04 14:00:00,5.39,5.43,5.39,5.42,1047200.0,3.4716,3.4974,3.4716,3.4909,1047200.0
2007-06-04 15:00:00,5.42,5.46,5.42,5.45,2211200.0,3.4909,3.5167,3.4909,3.5102,2211200.0
2007-06-05 09:30:00,5.44,5.45,5.35,5.36,1157600.0,3.5038,3.5102,3.4458,3.4523,1157600.0
2007-06-05 10:00:00,5.36,5.39,5.34,5.37,3960000.0,3.4523,3.4716,3.4394,3.4587,3960000.0
2007-06-05 11:00:00,5.37,5.38,5.33,5.33,1004800.0,3.4587,3.4652,3.433,3.433,1004800.0
2007-06-05 12:00:00,5.33,5.34,5.29,5.34,1580800.0,3.433,3.4394,3.4072,3.4394,1580800.0
2007-06-05 13:00:00,5.34,5.34,5.31,5.32,553600.0,3.4394,3.4394,3.4201,3.4265,553600.0
2007-06-05 14:00:00,5.32,5.33,5.29,5.3,1033600.0,3.4265,3.433,3.4072,3.4136,1033600.0
2007-06-05 15:00:00,5.3,5.37,5.29,5.35,4924000.0,3.4136,3.4587,3.4072,3.4458,4924000.0
2007-06-06 09:30:00,5.33,5.33,5.21,5.24,1307200.0,3.433,3.433,3.3557,3.375,1307200.0
2007-06-06 10:00:00,5.24,5.25,5.21,5.24,1334400.0,3.375,3.3814,3.3557,3.375,1334400.0
2007-06-06 11:00:00,5.24,5.25,5.22,5.22,1091200.0,3.375,3.3814,3.3621,3.3621,1091200.0
2007-06-06 12:00:00,5.22,5.25,5.22,5.22,738400.0,3.3621,3.3814,3.3621,3.3621,738400.0
2007-06-06 13:00:00,5.22,5.23,5.22,5.22,732800.0,3.3621,3.3685,3.3621,3.3621,732800.0
2007-06-06 14:00:00,5.22,5.23,5.21,5.22,1190400.0,3.3621,3.3685,3.3557,3.3621,1190400.0
2007-06-06 15:00:00,5.22,5.25,5.21,5.22,2454400.0,3.3621,3.3814,3.3557,3.3621,2454400.0
2007-06-07 09:30:00,5.16,5.19,5.1,5.15,1522400.0,3.3235,3.3428,3.2848,3.317,1522400.0
2007-06-07 10:00:00,5.15,5.19,5.15,5.18,1545600.0,3.317,3.3428,3.317,3.3363,1545600.0
2007-06-07 11:00:00,5.18,5.18,5.14,5.17,885600.0,3.3363,3.3363,3.3106,3.3299,885600.0
2007-06-07 12:00:00,5.17,5.18,5.14,5.15,632800.0,3.3299,3.3363,3.3106,3.317,632800.0
2007-06-07 13:00:00,5.15,5.15,5.1,5.11,996800.0,3.317,3.317,3.2848,3.2913,996800.0
2007-06-07 14:00:00,5.11,5.13,5.09,5.11,1060800.0,3.2913,3.3041,3.2784,3.2913,1060800.0
2007-06-07 15:00:00,5.11,5.14,5.07,5.08,2221600.0,3.2913,3.3106,3.2655,3.2719,2221600.0
2007-06-08 09:30:00,5.07,5.13,5.01,5.1,894400.0,3.2655,3.3041,3.2268,3.2848,894400.0
2007-06-08 10:00:00,5.1,5.13,5.06,5.07,1389600.0,3.2848,3.3041,3.2591,3.2655,1389600.0
2007-06-08 11:00:00,5.07,5.1,5.04,5.09,710400.0,3.2655,3.2848,3.2462,3.2784,710400.0
2007-06-08 12:00:00,5.09,5.1,5.07,5.1,409600.0,3.2784,3.2848,3.2655,3.2848,409600.0
2007-06-08 13:00:00,5.11,5.13,5.09,5.11,449600.0,3.2913,3.3041,3.2784,3.2913,449600.0
2007-06-08 14:00:00,5.11,5.14,5.11,5.12,429600.0,3.2913,3.3106,3.2913,3.2977,429600.0
2007-06-08 15:00:00,5.12,5.15,5.07,5.13,925600.0,3.2977,3.317,3.2655,3.3041,925600.0
2007-06-11 09:30:00,5.13,5.14,5.09,5.12,422400.0,3.3041,3.3106,3.2784,3.2977,422400.0
2007-06-11 10:00:00,5.12,5.14,5.09,5.11,559200.0,3.2977,3.3106,3.2784,3.2913,559200.0
2007-06-11 11:00:00,5.11,5.14,5.08,5.13,455200.0,3.2913,3.3106,3.2719,3.3041,455200.0
2007-06-11 12:00:00,5.13,5.15,5.1,5.14,348800.0,3.3041,3.317,3.2848,3.3106,348800.0
2007-06-11 13:00:00,5.14,5.16,5.13,5.13,353600.0,3.3106,3.3235,3.3041,3.3041,353600.0
2007-06-11 14:00:00,5.13,5.17,5.13,5.16,450400.0,3.3041,3.3299,3.3041,3.3235,450400.0
2007-06-11 15:00:00,5.16,5.18,5.14,5.16,956800.0,3.3235,3.3363,3.3106,3.3235,956800.0
2007-06-12 09:30:00,5.14,5.19,5.11,5.16,1005600.0,3.3106,3.3428,3.2913,3.3235,1005600.0
2007-06-12 10:00:00,5.16,5.17,5.12,5.17,1588000.0,3.3235,3.3299,3.2977,3.3299,1588000.0
2007-06-12 11:00:00,5.17,5.21,5.17,5.2,711200.0,3.3299,3.3557,3.3299,3.3492,711200.0
2007-06-12 12:00:00,5.2,5.21,5.18,5.19,376000.0,3.3492,3.3557,3.3363,3.3428,376000.0
2007-06-12 13:00:00,5.19,5.22,5.18,5.22,819200.0,3.3428,3.3621,3.3363,3.3621,819200.0
2007-06-12 14:00:00,5.22,5.23,5.17,5.2,580800.0,3.3621,3.3685,3.3299,3.3492,580800.0
2007-06-12 15:00:00,5.2,5.2,5.16,5.17,1648800.0,3.3492,3.3492,3.3235,3.3299,1648800.0
2007-06-13 09:30:00,5.17,5.17,5.1,5.17,680000.0,3.3299,3.3299,3.2848,3.3299,680000.0
2007-06-13 10:00:00,5.17,5.22,5.16,5.22,1428800.0,3.3299,3.3621,3.3235,3.3621,1428800.0
2007-06-13 11:00:00,5.22,5.23,5.21,5.22,659200.0,3.3621,3.3685,3.3557,3.3621,659200.0
2007-06-13 12:00:00,5.22,5.25,5.21,5.24,506400.0,3.3621,3.3814,3.3557,3.375,506400.0
2007-06-13 13:00:00,5.23,5.24,5.21,5.23,484800.0,3.3685,3.375,3.3557,3.3685,484800.0
2007-06-13 14:00:00,5.23,5.27,5.23,5.27,731200.0,3.3685,3.3943,3.3685,3.3943,731200.0
2007-06-13 15:00:00,5.27,5.27,5.23,5.25,2285600.0,3.3943,3.3943,3.3685,3.3814,2285600.0
2007-06-14 09:30:00,5.25,5.33,5.22,5.32,585600.0,3.3814,3.433,3.3621,3.4265,585600.0
2007-06-14 10:00:00,5.32,5.32,5.26,5.27,784000.0,3.4265,3.4265,3.3879,3.3943,784000.0
2007-06-14 11:00:00,5.27,5.27,5.23,5.23,802400.0,3.3943,3.3943,3.3685,3.3685,802400.0
2007-06-14 12:00:00,5.23,5.24,5.22,5.22,962400.0,3.3685,3.375,3.3621,3.3621,962400.0
2007-06-14 13:00:00,5.22,5.25,5.22,5.23,561600.0,3.3621,3.3814,3.3621,3.3685,561600.0
2007-06-14 14:00:00,5.23,5.24,5.22,5.22,687200.0,3.3685,3.375,3.3621,3.3621,687200.0
2007-06-14 15:00:00,5.22,5.25,5.22,5.25,1563200.0,3.3621,3.3814,3.3621,3.3814,1563200.0
2007-06-15 09:30:00,5.3,5.38,5.28,5.34,4081600.0,3.4136,3.4652,3.4008,3.4394,4081600.0
2007-06-15 10:00:00,5.34,5.34,5.3,5.3,1232000.0,3.4394,3.4394,3.4136,3.4136,1232000.0
2007-06-15 11:00:00,5.3,5.31,5.27,5.28,519200.0,3.4136,3.4201,3.3943,3.4008,519200.0
2007-06-15 12:00:00,5.28,5.28,5.25,5.26,559200.0,3.4008,3.4008,3.3814,3.3879,559200.0
2007-06-15 13:00:00,5.26,5.27,5.25,5.27,719200.0,3.3879,3.3943,3.3814,3.3943,719200.0
2007-06-15 14:00:00,5.27,5.28,5.25,5.28,514400.0,3.3943,3.4008,3.3814,3.4008,514400.0
2007-06-15 15:00:00,5.28,5.29,5.27,5.28,959200.0,3.4008,3.4072,3.3943,3.4008,959200.0
2007-06-18 09:30:00,5.28,5.29,5.25,5.28,650400.0,3.4008,3.4072,3.3814,3.4008,650400.0
2007-06-18 10:00:00,5.28,5.28,5.24,5.25,1164800.0,3.4008,3.4008,3.375,3.3814,1164800.0
2007-06-18 11:00:00,5.24,5.27,5.23,5.25,845600.0,3.375,3.3943,3.3685,3.3814,845600.0
2007-06-18 12:00:00,5.25,5.28,5.24,5.27,678400.0,3.3814,3.4008,3.375,3.3943,678400.0
2007-06-18 13:00:00,5.27,5.28,5.25,5.25,922400.0,3.3943,3.4008,3.3814,3.3814,922400.0
2007-06-18 14:00:00,5.25,5.26,5.24,5.25,1022400.0,3.3814,3.3879,3.375,3.3814,1022400.0
2007-06-18 15:00:00,5.25,5.26,5.23,5.23,1807200.0,3.3814,3.3879,3.3685,3.3685,1807200.0
2007-06-19 09:30:00,5.23,5.23,5.21,5.22,832000.0,3.3685,3.3685,3.3557,3.3621,832000.0
2007-06-19 10:00:00,5.22,5.23,5.18,5.21,1452000.0,3.3621,3.3685,3.3363,3.3557,1452000.0
2007-06-19 11:00:00,5.21,5.24,5.2,5.24,706400.0,3.3557,3.375,3.3492,3.375,706400.0
2007-06-19 12:00:00,5.24,5.25,5.24,5.24,755200.0,3.375,3.3814,3.375,3.375,755200.0
2007-06-19 13:00:00,5.24,5.25,5.22,5.22,1287200.0,3.375,3.3814,3.3621,3.3621,1287200.0
2007-06-19 14:00:00,5.23,5.23,5.2,5.21,1132000.0,3.3685,3.3685,3.3492,3.3557,1132000.0
2007-06-19 15:00:00,5.21,5.23,5.21,5.21,2799200.0,3.3557,3.3685,3.3557,3.3557,2799200.0
2007-06-20 09:30:00,5.19,5.21,5.18,5.18,1100800.0,3.3428,3.3557,3.3363,3.3363,1100800.0
2007-06-20 10:00:00,5.18,5.24,5.18,5.24,1351200.0,3.3363,3.375,3.3363,3.375,1351200.0
2007-06-20 11:00:00,5.24,5.27,5.21,5.26,1200000.0,3.375,3.3943,3.3557,3.3879,1200000.0
2007-06-20 12:00:00,5.26,5.28,5.25,5.28,644000.0,3.3879,3.4008,3.3814,3.4008,644000.0
2007-06-20 13:00:00,5.28,5.28,5.24,5.27,448800.0,3.4008,3.4008,3.375,3.3943,448800.0
2007-06-20 14:00:00,5.27,5.29,5.25,5.26,843200.0,3.3943,3.4072,3.3814,3.3879,843200.0
2007-06-20 15:00:00,5.27,5.27,5.23,5.24,2037600.0,3.3943,3.3943,3.3685,3.375,2037600.0
2007-06-21 09:30:00,5.24,5.25,5.21,5.24,414400.0,3.375,3.3814,3.3557,3.375,414400.0
2007-06-21 10:00:00,5.24,5.29,5.22,5.28,869600.0,3.375,3.4072,3.3621,3.4008,869600.0
2007-06-21 11:00:00,5.29,5.31,5.28,5.31,1071200.0,3.4072,3.4201,3.4008,3.4201,1071200.0
2007-06-21 12:00:00,5.31,5.34,5.31,5.32,575200.0,3.4201,3.4394,3.4201,3.4265,575200.0
2007-06-21 13:00:00,5.32,5.36,5.32,5.35,791200.0,3.4265,3.4523,3.4265,3.4458,791200.0
2007-06-21 14:00:00,5.35,5.35,5.31,5.33,836000.0,3.4458,3.4458,3.4201,3.433,836000.0
2007-06-21 15:00:00,5.33,5.34,5.31,5.33,838400.0,3.433,3.4394,3.4201,3.433,838400.0
2007-06-22 09:30:00,5.31,5.36,5.31,5.33,512000.0,3.4201,3.4523,3.4201,3.433,512000.0
2007-06-22 10:00:00,5.33,5.35,5.31,5.31,562400.0,3.433,3.4458,3.4201,3.4201,562400.0
2007-06-22 11:00:00,5.31,5.32,5.27,5.3,449600.0,3.4201,3.4265,3.3943,3.4136,449600.0
2007-06-22 12:00:00,5.31,5.31,5.27,5.28,592800.0,3.4201,3.4201,3.3943,3.4008,592800.0
2007-06-22 13:00:00,5.28,5.31,5.27,5.31,489600.0,3.4008,3.4201,3.3943,3.4201,489600.0
2007-06-22 14:00:00,5.31,5.31,5.27,5.27,1204000.0,3.4201,3.4201,3.3943,3.3943,1204000.0
2007-06-22 15:00:00,5.27,5.28,5.22,5.23,2075200.0,3.3943,3.4008,3.3621,3.3685,2075200.0
2007-06-25 09:30:00,5.22,5.27,5.21,5.26,386400.0,3.3621,3.3943,3.3557,3.3879,386400.0
2007-06-25 10:00:00,5.26,5.26,5.21,5.26,1088800.0,3.3879,3.3879,3.3557,3.3879,1088800.0
2007-06-25 11:00:00,5.26,5.28,5.24,5.24,757600.0,3.3879,3.4008,3.375,3.375,757600.0
2007-06-25 12:00:00,5.24,5.27,5.24,5.24,446400.0,3.375,3.3943,3.375,3.375,446400.0
2007-06-25 13:00:00,5.24,5.27,5.24,5.25,280000.0,3.375,3.3943,3.375,3.3814,280000.0
2007-06-25 14:00:00,5.24,5.25,5.21,5.21,818400.0,3.375,3.3814,3.3557,3.3557,818400.0
2007-06-25 15:00:00,5.21,5.23,5.2,5.21,1451200.0,3.3557,3.3685,3.3492,3.3557,1451200.0
2007-06-26 09:30:00,5.25,5.27,5.24,5.27,671200.0,3.3814,3.3943,3.375,3.3943,671200.0
2007-06-26 10:00:00,5.27,5.27,5.21,5.23,1073600.0,3.3943,3.3943,3.3557,3.3685,1073600.0
2007-06-26 11:00:00,5.23,5.28,5.23,5.26,1293600.0,3.3685,3.4008,3.3685,3.3879,1293600.0
2007-06-26 12:00:00,5.26,5.27,5.22,5.23,441600.0,3.3879,3.3943,3.3621,3.3685,441600.0
2007-06-26 13:00:00,5.23,5.26,5.23,5.25,351200.0,3.3685,3.3879,3.3685,3.3814,351200.0
2007-06-26 14:00:00,5.25,5.26,5.24,5.25,1277600.0,3.3814,3.3879,3.375,3.3814,1277600.0
2007-06-26 15:00:00,5.25,5.27,5.23,5.26,2068000.0,3.3814,3.3943,3.3685,3.3879,2068000.0
2007-06-27 09:30:00,5.24,5.27,5.22,5.24,755200.0,3.375,3.3943,3.3621,3.375,755200.0
2007-06-27 10:00:00,5.24,5.28,5.23,5.26,1092000.0,3.375,3.4008,3.3685,3.3879,1092000.0
2007-06-27 11:00:00,5.26,5.27,5.25,5.25,629600.0,3.3879,3.3943,3.3814,3.3814,629600.0
2007-06-27 12:00:00,5.25,5.27,5.25,5.26,908000.0,3.3814,3.3943,3.3814,3.3879,908000.0
2007-06-27 13:00:00,5.26,5.27,5.25,5.27,683200.0,3.3879,3.3943,3.3814,3.3943,683200.0
2007-06-27 14:00:00,5.27,5.31,5.26,5.29,953600.0,3.3943,3.4201,3.3879,3.4072,953600.0
2007-06-27 15:00:00,5.29,5.3,5.28,5.3,2275200.0,3.4072,3.4136,3.4008,3.4136,2275200.0
2007-06-28 09:30:00,5.27,5.31,5.26,5.3,474400.0,3.3943,3.4201,3.3879,3.4136,474400.0
2007-06-28 10:00:00,5.3,5.32,5.28,5.3,686400.0,3.4136,3.4265,3.4008,3.4136,686400.0
2007-06-28 11:00:00,5.3,5.33,5.28,5.29,2952000.0,3.4136,3.433,3.4008,3.4072,2952000.0
2007-06-28 12:00:00,5.29,5.29,5.28,5.29,489600.0,3.4072,3.4072,3.4008,3.4072,489600.0
2007-06-28 13:00:00,5.29,5.3,5.28,5.29,431200.0,3.4072,3.4136,3.4008,3.4072,431200.0
2007-06-28 14:00:00,5.29,5.3,5.26,5.27,896800.0,3.4072,3.4136,3.3879,3.3943,896800.0
2007-06-28 15:00:00,5.27,5.28,5.26,5.26,1195200.0,3.3943,3.4008,3.3879,3.3879,1195200.0
2007-06-29 09:30:00,5.29,5.29,5.26,5.29,570400.0,3.4072,3.4072,3.3879,3.4072,570400.0
2007-06-29 10:00:00,5.29,5.29,5.26,5.27,927200.0,3.4072,3.4072,3.3879,3.3943,927200.0
2007-06-29 11:00:00,5.27,5.28,5.26,5.27,873600.0,3.3943,3.4008,3.3879,3.3943,873600.0
2007-06-29 12:00:00,5.27,5.27,5.24,5.24,354400.0,3.3943,3.3943,3.375,3.375,354400.0
2007-06-29 13:00:00,5.24,5.27,5.23,5.26,634400.0,3.375,3.3943,3.3685,3.3879,634400.0
2007-06-29 14:00:00,5.26,5.26,5.23,5.24,848800.0,3.3879,3.3879,3.3685,3.375,848800.0
2007-06-29 15:00:00,5.24,5.25,5.2,5.23,2405600.0,3.375,3.3814,3.3492,3.3685,2405600.0
2007-07-02 09:30:00,5.24,5.28,5.19,5.24,579200.0,3.375,3.4008,3.3428,3.375,579200.0
2007-07-02 10:00:00,5.25,5.27,5.23,5.25,1124000.0,3.3814,3.3943,3.3685,3.3814,1124000.0
2007-07-02 11:00:00,5.25,5.26,5.22,5.24,789600.0,3.3814,3.3879,3.3621,3.375,789600.0
2007-07-02 12:00:00,5.25,5.26,5.23,5.24,682400.0,3.3814,3.3879,3.3685,3.375,682400.0
2007-07-02 13:00:00,5.24,5.27,5.24,5.26,565600.0,3.375,3.3943,3.375,3.3879,565600.0
2007-07-02 14:00:00,5.26,5.27,5.24,5.25,645600.0,3.3879,3.3943,3.375,3.3814,645600.0
2007-07-02 15:00:00,5.25,5.28,5.24,5.28,1720000.0,3.3814,3.4008,3.375,3.4008,1720000.0
2007-07-03 09:30:00,5.27,5.31,5.23,5.28,491200.0,3.3943,3.4201,3.3685,3.4008,491200.0
2007-07-03 10:00:00,5.28,5.29,5.25,5.28,1688800.0,3.4008,3.4072,3.3814,3.4008,1688800.0
2007-07-03 11:00:00,5.28,5.29,5.28,5.29,1164000.0,3.4008,3.4072,3.4008,3.4072,1164000.0
2007-07-03 12:00:00,5.29,5.29,5.27,5.28,1246400.0,3.4072,3.4072,3.3943,3.4008,1246400.0
2007-07-05 09:30:00,5.26,5.29,5.22,5.26,635200.0,3.3879,3.4072,3.3621,3.3879,635200.0
2007-07-05 10:00:00,5.26,5.29,5.26,5.27,762400.0,3.3879,3.4072,3.3879,3.3943,762400.0
2007-07-05 11:00:00,5.27,5.27,5.24,5.26,490400.0,3.3943,3.3943,3.375,3.3879,490400.0
2007-07-05 12:00:00,5.26,5.27,5.25,5.25,731200.0,3.3879,3.3943,3.3814,3.3814,731200.0
2007-07-05 13:00:00,5.25,5.27,5.25,5.26,403200.0,3.3814,3.3943,3.3814,3.3879,403200.0
2007-07-05 14:00:00,5.26,5.29,5.26,5.27,584800.0,3.3879,3.4072,3.3879,3.3943,584800.0
2007-07-05 15:00:00,5.27,5.29,5.27,5.27,1055200.0,3.3943,3.4072,3.3943,3.3943,1055200.0
2007-07-06 09:30:00,5.29,5.29,5.23,5.27,472000.0,3.4072,3.4072,3.3685,3.3943,472000.0
2007-07-06 10:00:00,5.27,5.31,5.26,5.29,756800.0,3.3943,3.4201,3.3879,3.4072,756800.0
2007-07-06 11:00:00,5.29,5.31,5.27,5.28,1056000.0,3.4072,3.4201,3.3943,3.4008,1056000.0
2007-07-06 12:00:00,5.27,5.29,5.27,5.29,693600.0,3.3943,3.4072,3.3943,3.4072,693600.0
2007-07-06 13:00:00,5.29,5.29,5.27,5.28,716000.0,3.4072,3.4072,3.3943,3.4008,716000.0
2007-07-06 14:00:00,5.28,5.3,5.27,5.3,644000.0,3.4008,3.4136,3.3943,3.4136,644000.0
2007-07-06 15:00:00,5.3,5.31,5.29,5.31,1130400.0,3.4136,3.4201,3.4072,3.4201,1130400.0
2007-07-09 09:30:00,5.31,5.31,5.29,5.31,784800.0,3.4201,3.4201,3.4072,3.4201,784800.0
2007-07-09 10:00:00,5.31,5.34,5.28,5.29,1125600.0,3.4201,3.4394,3.4008,3.4072,1125600.0
2007-07-09 11:00:00,5.29,5.3,5.28,5.29,564800.0,3.4072,3.4136,3.4008,3.4072,564800.0
2007-07-09 12:00:00,5.29,5.29,5.28,5.29,579200.0,3.4072,3.4072,3.4008,3.4072,579200.0
2007-07-09 13:00:00,5.29,5.31,5.28,5.31,288800.0,3.4072,3.4201,3.4008,3.4201,288800.0
2007-07-09 14:00:00,5.31,5.31,5.29,5.31,544800.0,3.4201,3.4201,3.4072,3.4201,544800.0
2007-07-09 15:00:00,5.31,5.32,5.29,5.29,1057600.0,3.4201,3.4265,3.4072,3.4072,1057600.0
2007-07-10 09:30:00,5.27,5.29,5.25,5.27,406400.0,3.3943,3.4072,3.3814,3.3943,406400.0
2007-07-10 10:00:00,5.27,5.27,5.25,5.26,725600.0,3.3943,3.3943,3.3814,3.3879,725600.0
2007-07-10 11:00:00,5.26,5.29,5.26,5.29,496000.0,3.3879,3.4072,3.3879,3.4072,496000.0
2007-07-10 12:00:00,5.29,5.29,5.27,5.28,304000.0,3.4072,3.4072,3.3943,3.4008,304000.0
2007-07-10 13:00:00,5.28,5.29,5.24,5.25,902400.0,3.4008,3.4072,3.375,3.3814,902400.0
2007-07-10 14:00:00,5.25,5.26,5.24,5.25,1163200.0,3.3814,3.3879,3.375,3.3814,1163200.0
2007-07-10 15:00:00,5.25,5.25,5.23,5.24,2089600.0,3.3814,3.3814,3.3685,3.375,2089600.0
2007-07-11 09:30:00,5.25,5.27,5.21,5.22,636800.0,3.3814,3.3943,3.3557,3.3621,636800.0
2007-07-11 10:00:00,5.22,5.24,5.2,5.2,1176800.0,3.3621,3.375,3.3492,3.3492,1176800.0
2007-07-11 11:00:00,5.2,5.25,5.2,5.23,1064800.0,3.3492,3.3814,3.3492,3.3685,1064800.0
2007-07-11 12:00:00,5.23,5.27,5.22,5.26,654400.0,3.3685,3.3943,3.3621,3.3879,654400.0
2007-07-11 13:00:00,5.26,5.27,5.25,5.26,1411200.0,3.3879,3.3943,3.3814,3.3879,1411200.0
2007-07-11 14:00:00,5.26,5.3,5.25,5.28,1219200.0,3.3879,3.4136,3.3814,3.4008,1219200.0
2007-07-11 15:00:00,5.28,5.31,5.24,5.27,2124800.0,3.4008,3.4201,3.375,3.3943,2124800.0
2007-07-12 09:30:00,5.59,5.81,5.57,5.78,7688800.0,3.6004,3.7421,3.5875,3.7228,7688800.0
2007-07-12 10:00:00,5.77,5.79,5.6,5.75,6835200.0,3.7164,3.7292,3.6069,3.7035,6835200.0
2007-07-12 11:00:00,5.75,5.75,5.71,5.74,2521600.0,3.7035,3.7035,3.6777,3.697,2521600.0
2007-07-12 12:00:00,5.74,5.75,5.71,5.74,2343200.0,3.697,3.7035,3.6777,3.697,2343200.0
2007-07-12 13:00:00,5.74,5.74,5.65,5.68,2917600.0,3.697,3.697,3.6391,3.6584,2917600.0
2007-07-12 14:00:00,5.68,5.73,5.67,5.71,2340000.0,3.6584,3.6906,3.6519,3.6777,2340000.0
2007-07-12 15:00:00,5.71,5.81,5.71,5.8,5166400.0,3.6777,3.7421,3.6777,3.7357,5166400.0
2007-07-13 09:30:00,5.77,5.84,5.77,5.79,1310400.0,3.7164,3.7614,3.7164,3.7292,1310400.0
2007-07-13 10:00:00,5.79,5.83,5.78,5.8,1913600.0,3.7292,3.755,3.7228,3.7357,1913600.0
2007-07-13 11:00:00,5.81,5.85,5.81,5.84,1278400.0,3.7421,3.7679,3.7421,3.7614,1278400.0
2007-07-13 12:00:00,5.85,5.88,5.84,5.88,837600.0,3.7679,3.7872,3.7614,3.7872,837600.0
2007-07-13 13:00:00,5.88,5.89,5.87,5.88,746400.0,3.7872,3.7936,3.7808,3.7872,746400.0
2007-07-13 14:00:00,5.88,5.9,5.87,5.9,1154400.0,3.7872,3.8001,3.7808,3.8001,1154400.0
2007-07-13 15:00:00,5.9,5.92,5.89,5.92,2115200.0,3.8001,3.813,3.7936,3.813,2115200.0
2007-07-16 09:30:00,5.92,5.99,5.92,5.98,1510400.0,3.813,3.858,3.813,3.8516,1510400.0
2007-07-16 10:00:00,5.98,6.04,5.97,6.03,2266400.0,3.8516,3.8903,3.8452,3.8838,2266400.0
2007-07-16 11:00:00,6.03,6.09,6.03,6.06,2300800.0,3.8838,3.9225,3.8838,3.9031,2300800.0
2007-07-16 12:00:00,6.06,6.08,6.01,6.07,1475200.0,3.9031,3.916,3.8709,3.9096,1475200.0
2007-07-16 13:00:00,6.08,6.09,6.04,6.05,1423200.0,3.916,3.9225,3.8903,3.8967,1423200.0
2007-07-16 14:00:00,6.05,6.06,6.02,6.06,1360000.0,3.8967,3.9031,3.8774,3.9031,1360000.0
2007-07-16 15:00:00,6.06,6.09,6.04,6.07,2660000.0,3.9031,3.9225,3.8903,3.9096,2660000.0
2007-07-17 09:30:00,6.11,6.12,6.09,6.09,1808000.0,3.9353,3.9418,3.9225,3.9225,1808000.0
2007-07-17 10:00:00,6.09,6.1,6.0,6.0,2287200.0,3.9225,3.9289,3.8645,3.8645,2287200.0
2007-07-17 11:00:00,6.0,6.04,5.98,6.01,1458400.0,3.8645,3.8903,3.8516,3.8709,1458400.0
2007-07-17 12:00:00,6.01,6.03,6.01,6.01,902400.0,3.8709,3.8838,3.8709,3.8709,902400.0
2007-07-17 13:00:00,6.01,6.02,5.99,5.99,1180000.0,3.8709,3.8774,3.858,3.858,1180000.0
2007-07-17 14:00:00,5.99,6.0,5.96,5.97,1256800.0,3.858,3.8645,3.8387,3.8452,1256800.0
2007-07-17 15:00:00,5.97,5.99,5.95,5.97,1720000.0,3.8452,3.858,3.8323,3.8452,1720000.0
2007-07-18 09:30:00,5.95,6.02,5.95,5.97,1088800.0,3.8323,3.8774,3.8323,3.8452,1088800.0
2007-07-18 10:00:00,5.97,5.98,5.91,5.93,1187200.0,3.8452,3.8516,3.8065,3.8194,1187200.0
2007-07-18 11:00:00,5.93,5.98,5.92,5.93,612800.0,3.8194,3.8516,3.813,3.8194,612800.0
2007-07-18 12:00:00,5.93,5.97,5.91,5.96,745600.0,3.8194,3.8452,3.8065,3.8387,745600.0
2007-07-18 13:00:00,5.96,5.98,5.91,5.93,1422400.0,3.8387,3.8516,3.8065,3.8194,1422400.0
2007-07-18 14:00:00,5.93,5.94,5.87,5.89,2394400.0,3.8194,3.8258,3.7808,3.7936,2394400.0
2007-07-18 15:00:00,5.89,5.94,5.87,5.93,3245600.0,3.7936,3.8258,3.7808,3.8194,3245600.0
2007-07-19 09:30:00,5.95,6.04,5.94,6.04,1096800.0,3.8323,3.8903,3.8258,3.8903,1096800.0
2007-07-19 10:00:00,6.03,6.04,5.95,5.96,809600.0,3.8838,3.8903,3.8323,3.8387,809600.0
2007-07-19 11:00:00,5.97,6.0,5.96,6.0,611200.0,3.8452,3.8645,3.8387,3.8645,611200.0
2007-07-19 12:00:00,6.0,6.04,5.98,6.04,748800.0,3.8645,3.8903,3.8516,3.8903,748800.0
2007-07-19 13:00:00,6.04,6.06,6.02,6.06,1196000.0,3.8903,3.9031,3.8774,3.9031,1196000.0
2007-07-19 14:00:00,6.06,6.06,6.02,6.06,1851200.0,3.9031,3.9031,3.8774,3.9031,1851200.0
2007-07-19 15:00:00,6.06,6.08,6.05,6.06,2117600.0,3.9031,3.916,3.8967,3.9031,2117600.0
2007-07-20 09:30:00,6.07,6.08,5.95,5.95,2305600.0,3.9096,3.916,3.8323,3.8323,2305600.0
2007-07-20 10:00:00,5.95,5.99,5.9,5.92,1799200.0,3.8323,3.858,3.8001,3.813,1799200.0
2007-07-20 11:00:00,5.91,5.92,5.86,5.87,1952800.0,3.8065,3.813,3.7743,3.7808,1952800.0
2007-07-20 12:00:00,5.87,5.93,5.85,5.86,747200.0,3.7808,3.8194,3.7679,3.7743,747200.0
2007-07-20 13:00:00,5.87,5.93,5.87,5.92,764000.0,3.7808,3.8194,3.7808,3.813,764000.0
2007-07-20 14:00:00,5.92,5.97,5.92,5.95,2244000.0,3.813,3.8452,3.813,3.8323,2244000.0
2007-07-20 15:00:00,5.95,5.97,5.91,5.94,2044000.0,3.8323,3.8452,3.8065,3.8258,2044000.0
2007-07-23 09:30:00,5.98,6.0,5.96,5.99,444800.0,3.8516,3.8645,3.8387,3.858,444800.0
2007-07-23 10:00:00,5.99,5.99,5.9,5.95,1378400.0,3.858,3.858,3.8001,3.8323,1378400.0
2007-07-23 11:00:00,5.95,5.98,5.93,5.93,662400.0,3.8323,3.8516,3.8194,3.8194,662400.0
2007-07-23 12:00:00,5.93,5.93,5.89,5.9,945600.0,3.8194,3.8194,3.7936,3.8001,945600.0
2007-07-23 13:00:00,5.9,5.91,5.86,5.87,1095200.0,3.8001,3.8065,3.7743,3.7808,1095200.0
2007-07-23 14:00:00,5.88,5.89,5.85,5.86,943200.0,3.7872,3.7936,3.7679,3.7743,943200.0
2007-07-23 15:00:00,5.86,5.88,5.84,5.87,2316800.0,3.7743,3.7872,3.7614,3.7808,2316800.0
2007-07-24 09:30:00,5.87,5.94,5.85,5.91,801600.0,3.7808,3.8258,3.7679,3.8065,801600.0
2007-07-24 10:00:00,5.92,5.93,5.85,5.91,722400.0,3.813,3.8194,3.7679,3.8065,722400.0
2007-07-24 11:00:00,5.91,5.91,5.85,5.89,484000.0,3.8065,3.8065,3.7679,3.7936,484000.0
2007-07-24 12:00:00,5.89,5.91,5.86,5.87,712000.0,3.7936,3.8065,3.7743,3.7808,712000.0
2007-07-24 13:00:00,5.87,5.88,5.83,5.84,826400.0,3.7808,3.7872,3.755,3.7614,826400.0
2007-07-24 14:00:00,5.84,5.84,5.8,5.8,1200800.0,3.7614,3.7614,3.7357,3.7357,1200800.0
2007-07-24 15:00:00,5.8,5.8,5.75,5.79,2767200.0,3.7357,3.7357,3.7035,3.7292,2767200.0
2007-07-25 09:30:00,5.8,5.86,5.79,5.79,952800.0,3.7357,3.7743,3.7292,3.7292,952800.0
2007-07-25 10:00:00,5.79,5.8,5.73,5.77,1728000.0,3.7292,3.7357,3.6906,3.7164,1728000.0
2007-07-25 11:00:00,5.77,5.83,5.76,5.76,1134400.0,3.7164,3.755,3.7099,3.7099,1134400.0
2007-07-25 12:00:00,5.76,5.78,5.74,5.77,717600.0,3.7099,3.7228,3.697,3.7164,717600.0
2007-07-25 13:00:00,5.77,5.78,5.72,5.74,606400.0,3.7164,3.7228,3.6841,3.697,606400.0
2007-07-25 14:00:00,5.74,5.81,5.74,5.8,1580800.0,3.697,3.7421,3.697,3.7357,1580800.0
2007-07-25 15:00:00,5.79,5.81,5.76,5.77,2899200.0,3.7292,3.7421,3.7099,3.7164,2899200.0
2007-07-26 09:30:00,5.62,5.72,5.58,5.66,1220800.0,3.6197,3.6841,3.594,3.6455,1220800.0
2007-07-26 10:00:00,5.66,5.71,5.63,5.63,1436000.0,3.6455,3.6777,3.6262,3.6262,1436000.0
2007-07-26 11:00:00,5.63,5.63,5.54,5.55,2272800.0,3.6262,3.6262,3.5682,3.5747,2272800.0
2007-07-26 12:00:00,5.55,5.55,5.45,5.47,3309600.0,3.5747,3.5747,3.5102,3.5231,3309600.0
2007-07-26 13:00:00,5.47,5.5,5.4,5.42,2630400.0,3.5231,3.5424,3.478,3.4909,2630400.0
2007-07-26 14:00:00,5.43,5.47,5.39,5.44,2222400.0,3.4974,3.5231,3.4716,3.5038,2222400.0
2007-07-26 15:00:00,5.45,5.61,5.45,5.6,3837600.0,3.5102,3.6133,3.5102,3.6069,3837600.0
2007-07-27 09:30:00,5.61,5.69,5.6,5.64,1226400.0,3.6133,3.6648,3.6069,3.6326,1226400.0
2007-07-27 10:00:00,5.64,5.73,5.63,5.69,2800000.0,3.6326,3.6906,3.6262,3.6648,2800000.0
2007-07-27 11:00:00,5.69,5.74,5.67,5.73,2220000.0,3.6648,3.697,3.6519,3.6906,2220000.0
2007-07-27 12:00:00,5.72,5.74,5.66,5.73,2004800.0,3.6841,3.697,3.6455,3.6906,2004800.0
2007-07-27 13:00:00,5.73,5.78,5.73,5.77,1503200.0,3.6906,3.7228,3.6906,3.7164,1503200.0
2007-07-27 14:00:00,5.77,5.81,5.74,5.78,2034400.0,3.7164,3.7421,3.697,3.7228,2034400.0
2007-07-27 15:00:00,5.78,5.8,5.73,5.73,4584800.0,3.7228,3.7357,3.6906,3.6906,4584800.0
2007-07-30 09:30:00,5.75,5.77,5.68,5.74,1115200.0,3.7035,3.7164,3.6584,3.697,1115200.0
2007-07-30 10:00:00,5.75,5.79,5.7,5.72,1632000.0,3.7035,3.7292,3.6713,3.6841,1632000.0
2007-07-30 11:00:00,5.72,5.74,5.67,5.69,1154400.0,3.6841,3.697,3.6519,3.6648,1154400.0
2007-07-30 12:00:00,5.68,5.76,5.67,5.76,1136800.0,3.6584,3.7099,3.6519,3.7099,1136800.0
2007-07-30 13:00:00,5.76,5.77,5.74,5.76,2004000.0,3.7099,3.7164,3.697,3.7099,2004000.0
2007-07-30 14:00:00,5.77,5.83,5.77,5.82,1324800.0,3.7164,3.755,3.7164,3.7486,1324800.0
2007-07-30 15:00:00,5.82,5.86,5.79,5.8,2797600.0,3.7486,3.7743,3.7292,3.7357,2797600.0
2007-07-31 09:30:00,5.79,5.93,5.79,5.91,1395200.0,3.7292,3.8194,3.7292,3.8065,1395200.0
2007-07-31 10:00:00,5.92,5.92,5.87,5.87,2780800.0,3.813,3.813,3.7808,3.7808,2780800.0
2007-07-31 11:00:00,5.87,5.91,5.85,5.85,2665600.0,3.7808,3.8065,3.7679,3.7679,2665600.0
2007-07-31 12:00:00,5.86,5.86,5.8,5.8,1458400.0,3.7743,3.7743,3.7357,3.7357,1458400.0
2007-07-31 13:00:00,5.8,5.81,5.69,5.74,2027200.0,3.7357,3.7421,3.6648,3.697,2027200.0
2007-07-31 14:00:00,5.74,5.76,5.66,5.69,2044800.0,3.697,3.7099,3.6455,3.6648,2044800.0
2007-07-31 15:00:00,5.69,5.77,5.63,5.63,3445600.0,3.6648,3.7164,3.6262,3.6262,3445600.0
2007-08-01 09:30:00,5.64,5.7,5.58,5.61,970400.0,3.6326,3.6713,3.594,3.6133,970400.0
2007-08-01 10:00:00,5.61,5.67,5.57,5.63,3428000.0,3.6133,3.6519,3.5875,3.6262,3428000.0
2007-08-01 11:00:00,5.62,5.64,5.6,5.64,1400800.0,3.6197,3.6326,3.6069,3.6326,1400800.0
2007-08-01 12:00:00,5.64,5.68,5.62,5.64,1345600.0,3.6326,3.6584,3.6197,3.6326,1345600.0
2007-08-01 13:00:00,5.64,5.64,5.55,5.58,1576800.0,3.6326,3.6326,3.5747,3.594,1576800.0
2007-08-01 14:00:00,5.58,5.59,5.55,5.56,1684800.0,3.594,3.6004,3.5747,3.5811,1684800.0
2007-08-01 15:00:00,5.56,5.6,5.53,5.6,5836800.0,3.5811,3.6069,3.5618,3.6069,5836800.0
2007-08-02 09:30:00,5.56,5.68,5.56,5.68,934400.0,3.5811,3.6584,3.5811,3.6584,934400.0
2007-08-02 10:00:00,5.68,5.68,5.61,5.65,1412800.0,3.6584,3.6584,3.6133,3.6391,1412800.0
2007-08-02 11:00:00,5.65,5.7,5.6,5.7,1084800.0,3.6391,3.6713,3.6069,3.6713,1084800.0
2007-08-02 12:00:00,5.7,5.73,5.68,5.71,1068800.0,3.6713,3.6906,3.6584,3.6777,1068800.0
2007-08-02 13:00:00,5.71,5.74,5.67,5.73,1227200.0,3.6777,3.697,3.6519,3.6906,1227200.0
2007-08-02 14:00:00,5.73,5.74,5.71,5.73,1222400.0,3.6906,3.697,3.6777,3.6906,1222400.0
2007-08-02 15:00:00,5.73,5.76,5.72,5.76,2363200.0,3.6906,3.7099,3.6841,3.7099,2363200.0
2007-08-03 09:30:00,5.75,5.77,5.66,5.67,710400.0,3.7035,3.7164,3.6455,3.6519,710400.0
2007-08-03 10:00:00,5.67,5.71,5.65,5.69,1137600.0,3.6519,3.6777,3.6391,3.6648,1137600.0
2007-08-03 11:00:00,5.69,5.71,5.66,5.69,1841600.0,3.6648,3.6777,3.6455,3.6648,1841600.0
2007-08-03 12:00:00,5.69,5.71,5.63,5.64,1126400.0,3.6648,3.6777,3.6262,3.6326,1126400.0
2007-08-03 13:00:00,5.64,5.66,5.61,5.64,1015200.0,3.6326,3.6455,3.6133,3.6326,1015200.0
2007-08-03 14:00:00,5.64,5.69,5.64,5.68,1600800.0,3.6326,3.6648,3.6326,3.6584,1600800.0
2007-08-03 15:00:00,5.68,5.68,5.6,5.6,2663200.0,3.6584,3.6584,3.6069,3.6069,2663200.0
2007-08-06 09:30:00,5.64,5.75,5.64,5.69,1628000.0,3.6326,3.7035,3.6326,3.6648,1628000.0
2007-08-06 10:00:00,5.7,5.75,5.69,5.73,2281600.0,3.6713,3.7035,3.6648,3.6906,2281600.0
2007-08-06 11:00:00,5.73,5.75,5.7,5.74,2534400.0,3.6906,3.7035,3.6713,3.697,2534400.0
2007-08-06 12:00:00,5.74,5.84,5.71,5.83,1914400.0,3.697,3.7614,3.6777,3.755,1914400.0
2007-08-06 13:00:00,5.83,5.84,5.79,5.82,1492800.0,3.755,3.7614,3.7292,3.7486,1492800.0
2007-08-06 14:00:00,5.82,5.89,5.82,5.89,1853600.0,3.7486,3.7936,3.7486,3.7936,1853600.0
2007-08-06 15:00:00,5.89,5.92,5.87,5.92,2548800.0,3.7936,3.813,3.7808,3.813,2548800.0
2007-08-07 09:30:00,5.89,5.92,5.81,5.9,1215200.0,3.7936,3.813,3.7421,3.8001,1215200.0
2007-08-07 10:00:00,5.89,5.99,5.89,5.93,3071200.0,3.7936,3.858,3.7936,3.8194,3071200.0
2007-08-07 11:00:00,5.92,6.03,5.92,6.02,1996800.0,3.813,3.8838,3.813,3.8774,1996800.0
2007-08-07 12:00:00,6.02,6.04,6.01,6.02,1798400.0,3.8774,3.8903,3.8709,3.8774,1798400.0
2007-08-07 13:00:00,6.01,6.05,6.0,6.05,1753600.0,3.8709,3.8967,3.8645,3.8967,1753600.0
2007-08-07 14:00:00,6.05,6.1,5.92,6.04,5224000.0,3.8967,3.9289,3.813,3.8903,5224000.0
2007-08-07 15:00:00,6.04,6.1,6.02,6.05,6150400.0,3.8903,3.9289,3.8774,3.8967,6150400.0
2007-08-08 09:30:00,6.1,6.21,6.1,6.19,2001600.0,3.9289,3.9997,3.9289,3.9869,2001600.0
2007-08-08 10:00:00,6.19,6.43,6.19,6.4,4501600.0,3.9869,4.1414,3.9869,4.1221,4501600.0
2007-08-08 11:00:00,6.4,6.4,6.35,6.4,3996000.0,4.1221,4.1221,4.0899,4.1221,3996000.0
2007-08-08 12:00:00,6.4,6.45,6.38,6.41,3928800.0,4.1221,4.1543,4.1092,4.1286,3928800.0
2007-08-08 13:00:00,6.41,6.6,6.4,6.56,5895200.0,4.1286,4.2509,4.1221,4.2252,5895200.0
2007-08-08 14:00:00,6.56,6.56,6.39,6.39,4008800.0,4.2252,4.2252,4.1157,4.1157,4008800.0
2007-08-08 15:00:00,6.39,6.43,6.28,6.36,5700000.0,4.1157,4.1414,4.0448,4.0964,5700000.0
2007-08-09 09:30:00,6.32,6.62,6.27,6.27,3923200.0,4.0706,4.2638,4.0384,4.0384,3923200.0
2007-08-09 10:00:00,6.28,6.47,6.27,6.46,4406400.0,4.0448,4.1672,4.0384,4.1608,4406400.0
2007-08-09 11:00:00,6.46,6.56,6.43,6.55,5652000.0,4.1608,4.2252,4.1414,4.2187,5652000.0
2007-08-09 12:00:00,6.55,6.56,6.52,6.54,3373600.0,4.2187,4.2252,4.1994,4.2123,3373600.0
2007-08-09 13:00:00,6.54,6.62,6.51,6.52,4436800.0,4.2123,4.2638,4.193,4.1994,4436800.0
2007-08-09 14:00:00,6.52,6.52,6.26,6.26,4565600.0,4.1994,4.1994,4.032,4.032,4565600.0
2007-08-09 15:00:00,6.26,6.57,6.23,6.39,6222400.0,4.032,4.2316,4.0126,4.1157,6222400.0
2007-08-10 09:30:00,6.25,6.25,6.23,6.25,2183200.0,4.0255,4.0255,4.0126,4.0255,2183200.0
2007-08-10 10:00:00,6.25,6.25,6.11,6.18,3863200.0,4.0255,4.0255,3.9353,3.9804,3863200.0
2007-08-10 11:00:00,6.18,6.2,6.1,6.14,3084000.0,3.9804,3.9933,3.9289,3.9547,3084000.0
2007-08-10 12:00:00,6.13,6.16,5.97,6.0,5123200.0,3.9482,3.9675,3.8452,3.8645,5123200.0
2007-08-10 13:00:00,6.0,6.03,5.92,5.98,3969600.0,3.8645,3.8838,3.813,3.8516,3969600.0
2007-08-10 14:00:00,5.98,6.11,5.95,6.06,3248000.0,3.8516,3.9353,3.8323,3.9031,3248000.0
2007-08-10 15:00:00,6.06,6.1,5.98,6.01,4148000.0,3.9031,3.9289,3.8516,3.8709,4148000.0
2007-08-13 09:30:00,6.05,6.06,5.92,5.94,1764800.0,3.8967,3.9031,3.813,3.8258,1764800.0
2007-08-13 10:00:00,5.93,6.09,5.92,5.96,3241600.0,3.8194,3.9225,3.813,3.8387,3241600.0
2007-08-13 11:00:00,5.97,6.0,5.93,5.94,1179200.0,3.8452,3.8645,3.8194,3.8258,1179200.0
2007-08-13 12:00:00,5.94,5.95,5.88,5.92,1026400.0,3.8258,3.8323,3.7872,3.813,1026400.0
2007-08-13 13:00:00,5.92,5.94,5.86,5.92,1536000.0,3.813,3.8258,3.7743,3.813,1536000.0
2007-08-13 14:00:00,5.93,5.99,5.9,5.97,2697600.0,3.8194,3.858,3.8001,3.8452,2697600.0
2007-08-13 15:00:00,5.97,6.01,5.94,6.0,2380800.0,3.8452,3.8709,3.8258,3.8645,2380800.0
2007-08-14 09:30:00,5.99,6.01,5.92,5.93,642400.0,3.858,3.8709,3.813,3.8194,642400.0
2007-08-14 10:00:00,5.93,5.94,5.81,5.83,2046400.0,3.8194,3.8258,3.7421,3.755,2046400.0
2007-08-14 11:00:00,5.83,5.91,5.82,5.9,2027200.0,3.755,3.8065,3.7486,3.8001,2027200.0
2007-08-14 12:00:00,5.9,5.9,5.82,5.87,632800.0,3.8001,3.8001,3.7486,3.7808,632800.0
2007-08-14 13:00:00,5.87,5.88,5.85,5.85,1076800.0,3.7808,3.7872,3.7679,3.7679,1076800.0
2007-08-14 14:00:00,5.85,5.86,5.79,5.8,994400.0,3.7679,3.7743,3.7292,3.7357,994400.0
2007-08-14 15:00:00,5.8,5.82,5.75,5.76,3240800.0,3.7357,3.7486,3.7035,3.7099,3240800.0
2007-08-15 09:30:00,5.76,5.86,5.75,5.84,1154400.0,3.7099,3.7743,3.7035,3.7614,1154400.0
2007-08-15 10:00:00,5.84,5.84,5.76,5.78,1456800.0,3.7614,3.7614,3.7099,3.7228,1456800.0
2007-08-15 11:00:00,5.78,5.8,5.73,5.74,2148800.0,3.7228,3.7357,3.6906,3.697,2148800.0
2007-08-15 12:00:00,5.73,5.81,5.73,5.77,1242400.0,3.6906,3.7421,3.6906,3.7164,1242400.0
2007-08-15 13:00:00,5.78,5.79,5.75,5.78,1121600.0,3.7228,3.7292,3.7035,3.7228,1121600.0
2007-08-15 14:00:00,5.77,5.78,5.72,5.72,1440000.0,3.7164,3.7228,3.6841,3.6841,1440000.0
2007-08-15 15:00:00,5.72,5.74,5.68,5.69,2791200.0,3.6841,3.697,3.6584,3.6648,2791200.0
2007-08-16 09:30:00,5.68,5.73,5.6,5.62,3867200.0,3.6771,3.7095,3.6253,3.6383,3867200.0
2007-08-16 10:00:00,5.63,5.81,5.63,5.69,4980000.0,3.6447,3.7613,3.6447,3.6836,4980000.0
2007-08-16 11:00:00,5.7,5.73,5.63,5.63,2176800.0,3.6901,3.7095,3.6447,3.6447,2176800.0
2007-08-16 12:00:00,5.63,5.65,5.51,5.51,2301600.0,3.6447,3.6577,3.5671,3.5671,2301600.0
2007-08-16 13:00:00,5.51,5.59,5.46,5.55,2523200.0,3.5671,3.6189,3.5347,3.593,2523200.0
2007-08-16 14:00:00,5.56,5.65,5.55,5.56,2626400.0,3.5994,3.6577,3.593,3.5994,2626400.0
2007-08-16 15:00:00,5.56,5.64,5.48,5.62,4538400.0,3.5994,3.6512,3.5476,3.6383,4538400.0
2007-08-17 09:30:00,5.75,5.84,5.68,5.74,3036800.0,3.7224,3.7807,3.6771,3.716,3036800.0
2007-08-17 10:00:00,5.74,5.76,5.5,5.61,2400800.0,3.716,3.7289,3.5606,3.6318,2400800.0
2007-08-17 11:00:00,5.62,5.75,5.61,5.67,1072000.0,3.6383,3.7224,3.6318,3.6706,1072000.0
2007-08-17 12:00:00,5.68,5.68,5.61,5.65,965600.0,3.6771,3.6771,3.6318,3.6577,965600.0
2007-08-17 13:00:00,5.65,5.74,5.65,5.71,1175200.0,3.6577,3.716,3.6577,3.6965,1175200.0
2007-08-17 14:00:00,5.72,5.8,5.69,5.78,1200000.0,3.703,3.7548,3.6836,3.7419,1200000.0
2007-08-17 15:00:00,5.78,5.84,5.71,5.78,3212800.0,3.7419,3.7807,3.6965,3.7419,3212800.0
2007-08-20 09:30:00,5.81,5.93,5.78,5.86,987200.0,3.7613,3.839,3.7419,3.7936,987200.0
2007-08-20 10:00:00,5.86,5.87,5.79,5.85,922400.0,3.7936,3.8001,3.7483,3.7872,922400.0
2007-08-20 11:00:00,5.85,5.86,5.75,5.75,620800.0,3.7872,3.7936,3.7224,3.7224,620800.0
2007-08-20 12:00:00,5.75,5.83,5.73,5.79,808000.0,3.7224,3.7742,3.7095,3.7483,808000.0
2007-08-20 13:00:00,5.79,5.85,5.77,5.8,662400.0,3.7483,3.7872,3.7354,3.7548,662400.0
2007-08-20 14:00:00,5.79,5.85,5.78,5.85,880800.0,3.7483,3.7872,3.7419,3.7872,880800.0
2007-08-20 15:00:00,5.85,5.92,5.85,5.9,2448800.0,3.7872,3.8325,3.7872,3.8195,2448800.0
2007-08-21 09:30:00,5.83,5.96,5.81,5.96,836000.0,3.7742,3.8584,3.7613,3.8584,836000.0
2007-08-21 10:00:00,5.95,5.95,5.88,5.9,1452800.0,3.8519,3.8519,3.8066,3.8195,1452800.0
2007-08-21 11:00:00,5.89,5.96,5.85,5.95,1301600.0,3.8131,3.8584,3.7872,3.8519,1301600.0
2007-08-21 12:00:00,5.95,6.01,5.93,5.93,1116000.0,3.8519,3.8908,3.839,3.839,1116000.0
2007-08-21 13:00:00,5.93,5.99,5.92,5.96,1124000.0,3.839,3.8778,3.8325,3.8584,1124000.0
2007-08-21 14:00:00,5.96,6.0,5.94,5.98,1117600.0,3.8584,3.8843,3.8454,3.8713,1117600.0
2007-08-21 15:00:00,5.98,6.0,5.98,5.99,1989600.0,3.8713,3.8843,3.8713,3.8778,1989600.0
2007-08-22 09:30:00,6.01,6.04,5.96,5.98,698400.0,3.8908,3.9102,3.8584,3.8713,698400.0
2007-08-22 10:00:00,5.98,5.99,5.91,5.92,1176000.0,3.8713,3.8778,3.826,3.8325,1176000.0
2007-08-22 11:00:00,5.92,5.92,5.85,5.91,723200.0,3.8325,3.8325,3.7872,3.826,723200.0
2007-08-22 12:00:00,5.9,5.92,5.86,5.9,552000.0,3.8195,3.8325,3.7936,3.8195,552000.0
2007-08-22 13:00:00,5.9,5.93,5.88,5.93,533600.0,3.8195,3.839,3.8066,3.839,533600.0
2007-08-22 14:00:00,5.93,5.93,5.89,5.92,583200.0,3.839,3.839,3.8131,3.8325,583200.0
2007-08-22 15:00:00,5.92,5.97,5.91,5.91,1615200.0,3.8325,3.8649,3.826,3.826,1615200.0
2007-08-23 09:30:00,5.93,5.93,5.84,5.86,536000.0,3.839,3.839,3.7807,3.7936,536000.0
2007-08-23 10:00:00,5.86,5.88,5.79,5.84,879200.0,3.7936,3.8066,3.7483,3.7807,879200.0
2007-08-23 11:00:00,5.84,5.84,5.72,5.73,944000.0,3.7807,3.7807,3.703,3.7095,944000.0
2007-08-23 12:00:00,5.72,5.78,5.71,5.71,1199200.0,3.703,3.7419,3.6965,3.6965,1199200.0
2007-08-23 13:00:00,5.71,5.72,5.67,5.69,2182400.0,3.6965,3.703,3.6706,3.6836,2182400.0
2007-08-23 14:00:00,5.69,5.7,5.64,5.66,1829600.0,3.6836,3.6901,3.6512,3.6642,1829600.0
2007-08-23 15:00:00,5.67,5.71,5.66,5.7,1887200.0,3.6706,3.6965,3.6642,3.6901,1887200.0
2007-08-24 09:30:00,5.66,5.73,5.66,5.69,1234400.0,3.6642,3.7095,3.6642,3.6836,1234400.0
2007-08-24 10:00:00,5.69,5.74,5.67,5.68,1332800.0,3.6836,3.716,3.6706,3.6771,1332800.0
2007-08-24 11:00:00,5.69,5.7,5.67,5.68,766400.0,3.6836,3.6901,3.6706,3.6771,766400.0
2007-08-24 12:00:00,5.68,5.71,5.67,5.68,1178400.0,3.6771,3.6965,3.6706,3.6771,1178400.0
2007-08-24 13:00:00,5.68,5.69,5.67,5.69,645600.0,3.6771,3.6836,3.6706,3.6836,645600.0
2007-08-24 14:00:00,5.68,5.75,5.68,5.74,1056000.0,3.6771,3.7224,3.6771,3.716,1056000.0
2007-08-24 15:00:00,5.74,5.77,5.72,5.77,1867200.0,3.716,3.7354,3.703,3.7354,1867200.0
2007-08-27 09:30:00,5.72,5.78,5.68,5.73,635200.0,3.703,3.7419,3.6771,3.7095,635200.0
2007-08-27 10:00:00,5.74,5.76,5.72,5.74,1055200.0,3.716,3.7289,3.703,3.716,1055200.0
2007-08-27 11:00:00,5.75,5.75,5.66,5.69,849600.0,3.7224,3.7224,3.6642,3.6836,849600.0
2007-08-27 12:00:00,5.69,5.72,5.68,5.69,435200.0,3.6836,3.703,3.6771,3.6836,435200.0
2007-08-27 13:00:00,5.69,5.74,5.66,5.67,776000.0,3.6836,3.716,3.6642,3.6706,776000.0
2007-08-27 14:00:00,5.67,5.71,5.67,5.7,691200.0,3.6706,3.6965,3.6706,3.6901,691200.0
2007-08-27 15:00:00,5.69,5.71,5.67,5.68,1416800.0,3.6836,3.6965,3.6706,3.6771,1416800.0
2007-08-28 09:30:00,5.65,5.67,5.6,5.6,452000.0,3.6577,3.6706,3.6253,3.6253,452000.0
2007-08-28 10:00:00,5.61,5.65,5.56,5.57,815200.0,3.6318,3.6577,3.5994,3.6059,815200.0
2007-08-28 11:00:00,5.57,5.61,5.56,5.59,3012800.0,3.6059,3.6318,3.5994,3.6189,3012800.0
2007-08-28 12:00:00,5.59,5.6,5.59,5.6,570400.0,3.6189,3.6253,3.6189,3.6253,570400.0
2007-08-28 13:00:00,5.6,5.61,5.59,5.61,247200.0,3.6253,3.6318,3.6189,3.6318,247200.0
2007-08-28 14:00:00,5.61,5.63,5.6,5.61,1257600.0,3.6318,3.6447,3.6253,3.6318,1257600.0
2007-08-28 15:00:00,5.61,5.62,5.52,5.53,1580800.0,3.6318,3.6383,3.5735,3.58,1580800.0
2007-08-29 09:30:00,5.54,5.59,5.52,5.58,720800.0,3.5865,3.6189,3.5735,3.6124,720800.0
2007-08-29 10:00:00,5.58,5.65,5.58,5.64,1006400.0,3.6124,3.6577,3.6124,3.6512,1006400.0
2007-08-29 11:00:00,5.64,5.66,5.62,5.66,594400.0,3.6512,3.6642,3.6383,3.6642,594400.0
2007-08-29 12:00:00,5.66,5.67,5.63,5.64,693600.0,3.6642,3.6706,3.6447,3.6512,693600.0
2007-08-29 13:00:00,5.64,5.65,5.6,5.62,670400.0,3.6512,3.6577,3.6253,3.6383,670400.0
2007-08-29 14:00:00,5.62,5.68,5.62,5.66,803200.0,3.6383,3.6771,3.6383,3.6642,803200.0
2007-08-29 15:00:00,5.66,5.71,5.62,5.7,3081600.0,3.6642,3.6965,3.6383,3.6901,3081600.0
2007-08-30 09:30:00,5.69,5.69,5.64,5.66,600800.0,3.6836,3.6836,3.6512,3.6642,600800.0
2007-08-30 10:00:00,5.66,5.74,5.66,5.73,1582400.0,3.6642,3.716,3.6642,3.7095,1582400.0
2007-08-30 11:00:00,5.73,5.74,5.68,5.71,1140000.0,3.7095,3.716,3.6771,3.6965,1140000.0
2007-08-30 12:00:00,5.71,5.72,5.67,5.7,547200.0,3.6965,3.703,3.6706,3.6901,547200.0
2007-08-30 13:00:00,5.7,5.7,5.64,5.69,692000.0,3.6901,3.6901,3.6512,3.6836,692000.0
2007-08-30 14:00:00,5.69,5.69,5.62,5.62,824000.0,3.6836,3.6836,3.6383,3.6383,824000.0
2007-08-30 15:00:00,5.62,5.67,5.62,5.66,1698400.0,3.6383,3.6706,3.6383,3.6642,1698400.0
2007-08-31 09:30:00,5.73,5.73,5.66,5.67,517600.0,3.7095,3.7095,3.6642,3.6706,517600.0
2007-08-31 10:00:00,5.67,5.68,5.61,5.64,1510400.0,3.6706,3.6771,3.6318,3.6512,1510400.0
2007-08-31 11:00:00,5.64,5.7,5.63,5.69,1028800.0,3.6512,3.6901,3.6447,3.6836,1028800.0
2007-08-31 12:00:00,5.69,5.72,5.68,5.7,591200.0,3.6836,3.703,3.6771,3.6901,591200.0
2007-08-31 13:00:00,5.7,5.7,5.67,5.7,566400.0,3.6901,3.6901,3.6706,3.6901,566400.0
2007-08-31 14:00:00,5.7,5.72,5.68,5.69,602400.0,3.6901,3.703,3.6771,3.6836,602400.0
2007-08-31 15:00:00,5.69,5.73,5.68,5.7,1635200.0,3.6836,3.7095,3.6771,3.6901,1635200.0
2007-09-04 09:30:00,5.72,5.72,5.64,5.69,831200.0,3.703,3.703,3.6512,3.6836,831200.0
2007-09-04 10:00:00,5.69,5.71,5.67,5.7,882400.0,3.6836,3.6965,3.6706,3.6901,882400.0
2007-09-04 11:00:00,5.7,5.72,5.68,5.7,1651200.0,3.6901,3.703,3.6771,3.6901,1651200.0
2007-09-04 12:00:00,5.7,5.7,5.68,5.7,278400.0,3.6901,3.6901,3.6771,3.6901,278400.0
2007-09-04 13:00:00,5.7,5.71,5.68,5.7,804800.0,3.6901,3.6965,3.6771,3.6901,804800.0
2007-09-04 14:00:00,5.7,5.72,5.67,5.71,1092000.0,3.6901,3.703,3.6706,3.6965,1092000.0
2007-09-04 15:00:00,5.71,5.74,5.68,5.69,1855200.0,3.6965,3.716,3.6771,3.6836,1855200.0
2007-09-05 09:30:00,5.69,5.69,5.66,5.68,432000.0,3.6836,3.6836,3.6642,3.6771,432000.0
2007-09-05 10:00:00,5.68,5.71,5.65,5.7,1660800.0,3.6771,3.6965,3.6577,3.6901,1660800.0
2007-09-05 11:00:00,5.7,5.7,5.66,5.69,612800.0,3.6901,3.6901,3.6642,3.6836,612800.0
2007-09-05 12:00:00,5.7,5.7,5.67,5.68,772000.0,3.6901,3.6901,3.6706,3.6771,772000.0
2007-09-05 13:00:00,5.69,5.69,5.67,5.68,887200.0,3.6836,3.6836,3.6706,3.6771,887200.0
2007-09-05 14:00:00,5.68,5.69,5.65,5.68,924800.0,3.6771,3.6836,3.6577,3.6771,924800.0
2007-09-05 15:00:00,5.68,5.71,5.65,5.68,1849600.0,3.6771,3.6965,3.6577,3.6771,1849600.0
2007-09-06 09:30:00,5.67,5.7,5.59,5.59,829600.0,3.6706,3.6901,3.6189,3.6189,829600.0
2007-09-06 10:00:00,5.59,5.62,5.53,5.6,926400.0,3.6189,3.6383,3.58,3.6253,926400.0
2007-09-06 11:00:00,5.6,5.63,5.58,5.63,571200.0,3.6253,3.6447,3.6124,3.6447,571200.0
2007-09-06 12:00:00,5.62,5.65,5.6,5.62,788000.0,3.6383,3.6577,3.6253,3.6383,788000.0
2007-09-06 13:00:00,5.63,5.63,5.59,5.6,585600.0,3.6447,3.6447,3.6189,3.6253,585600.0
2007-09-06 14:00:00,5.6,5.61,5.59,5.59,568000.0,3.6253,3.6318,3.6189,3.6189,568000.0
2007-09-06 15:00:00,5.59,5.6,5.57,5.57,1348800.0,3.6189,3.6253,3.6059,3.6059,1348800.0
2007-09-07 09:30:00,5.54,5.55,5.46,5.49,651200.0,3.5865,3.593,3.5347,3.5541,651200.0
2007-09-07 10:00:00,5.49,5.49,5.44,5.45,734400.0,3.5541,3.5541,3.5217,3.5282,734400.0
2007-09-07 11:00:00,5.45,5.48,5.42,5.48,1061600.0,3.5282,3.5476,3.5088,3.5476,1061600.0
2007-09-07 12:00:00,5.48,5.49,5.45,5.45,556800.0,3.5476,3.5541,3.5282,3.5282,556800.0
2007-09-07 13:00:00,5.45,5.45,5.42,5.43,854400.0,3.5282,3.5282,3.5088,3.5153,854400.0
2007-09-07 14:00:00,5.43,5.44,5.4,5.4,844800.0,3.5153,3.5217,3.4958,3.4958,844800.0
2007-09-07 15:00:00,5.4,5.45,5.4,5.44,1969600.0,3.4958,3.5282,3.4958,3.5217,1969600.0
2007-09-10 09:30:00,5.5,5.51,5.41,5.41,851200.0,3.5606,3.5671,3.5023,3.5023,851200.0
2007-09-10 10:00:00,5.41,5.47,5.33,5.36,1982400.0,3.5023,3.5412,3.4505,3.47,1982400.0
2007-09-10 11:00:00,5.36,5.39,5.3,5.36,1392000.0,3.47,3.4894,3.4311,3.47,1392000.0
2007-09-10 12:00:00,5.36,5.39,5.35,5.37,800000.0,3.47,3.4894,3.4635,3.4764,800000.0
2007-09-10 13:00:00,5.37,5.38,5.35,5.36,1097600.0,3.4764,3.4829,3.4635,3.47,1097600.0
2007-09-10 14:00:00,5.36,5.38,5.34,5.37,1384800.0,3.47,3.4829,3.457,3.4764,1384800.0
2007-09-10 15:00:00,5.37,5.4,5.36,5.38,3757600.0,3.4764,3.4958,3.47,3.4829,3757600.0
2007-09-11 09:30:00,5.41,5.45,5.39,5.44,599200.0,3.5023,3.5282,3.4894,3.5217,599200.0
2007-09-11 10:00:00,5.44,5.44,5.41,5.42,904000.0,3.5217,3.5217,3.5023,3.5088,904000.0
2007-09-11 11:00:00,5.42,5.43,5.38,5.38,1005600.0,3.5088,3.5153,3.4829,3.4829,1005600.0
2007-09-11 12:00:00,5.39,5.42,5.36,5.42,624800.0,3.4894,3.5088,3.47,3.5088,624800.0
2007-09-11 13:00:00,5.42,5.44,5.41,5.43,896800.0,3.5088,3.5217,3.5023,3.5153,896800.0
2007-09-11 14:00:00,5.42,5.47,5.42,5.43,888000.0,3.5088,3.5412,3.5088,3.5153,888000.0
2007-09-11 15:00:00,5.42,5.45,5.42,5.45,1560000.0,3.5088,3.5282,3.5088,3.5282,1560000.0
2007-09-12 09:30:00,5.41,5.44,5.4,5.43,442400.0,3.5023,3.5217,3.4958,3.5153,442400.0
2007-09-12 10:00:00,5.43,5.44,5.39,5.43,560800.0,3.5153,3.5217,3.4894,3.5153,560800.0
2007-09-12 11:00:00,5.43,5.46,5.43,5.43,485600.0,3.5153,3.5347,3.5153,3.5153,485600.0
2007-09-12 12:00:00,5.44,5.44,5.4,5.42,332800.0,3.5217,3.5217,3.4958,3.5088,332800.0
2007-09-12 13:00:00,5.42,5.44,5.41,5.43,338400.0,3.5088,3.5217,3.5023,3.5153,338400.0
2007-09-12 14:00:00,5.43,5.44,5.41,5.42,407200.0,3.5153,3.5217,3.5023,3.5088,407200.0
2007-09-12 15:00:00,5.42,5.42,5.37,5.38,1024000.0,3.5088,3.5088,3.4764,3.4829,1024000.0
2007-09-13 09:30:00,5.42,5.42,5.34,5.42,568000.0,3.5088,3.5088,3.457,3.5088,568000.0
2007-09-13 10:00:00,5.42,5.44,5.41,5.44,515200.0,3.5088,3.5217,3.5023,3.5217,515200.0
2007-09-13 11:00:00,5.44,5.46,5.43,5.44,581600.0,3.5217,3.5347,3.5153,3.5217,581600.0
2007-09-13 12:00:00,5.44,5.45,5.41,5.44,652800.0,3.5217,3.5282,3.5023,3.5217,652800.0
2007-09-13 13:00:00,5.45,5.46,5.44,5.44,492800.0,3.5282,3.5347,3.5217,3.5217,492800.0
2007-09-13 14:00:00,5.45,5.45,5.41,5.41,874400.0,3.5282,3.5282,3.5023,3.5023,874400.0
2007-09-13 15:00:00,5.41,5.43,5.36,5.37,1478400.0,3.5023,3.5153,3.47,3.4764,1478400.0
2007-09-14 09:30:00,5.36,5.41,5.32,5.38,475200.0,3.47,3.5023,3.4441,3.4829,475200.0
2007-09-14 10:00:00,5.38,5.47,5.38,5.44,1009600.0,3.4829,3.5412,3.4829,3.5217,1009600.0
2007-09-14 11:00:00,5.45,5.49,5.43,5.48,816800.0,3.5282,3.5541,3.5153,3.5476,816800.0
2007-09-14 12:00:00,5.48,5.49,5.44,5.45,716800.0,3.5476,3.5541,3.5217,3.5282,716800.0
2007-09-14 13:00:00,5.44,5.5,5.44,5.5,510400.0,3.5217,3.5606,3.5217,3.5606,510400.0
2007-09-14 14:00:00,5.5,5.52,5.49,5.5,511200.0,3.5606,3.5735,3.5541,3.5606,511200.0
2007-09-14 15:00:00,5.5,5.52,5.47,5.48,1812800.0,3.5606,3.5735,3.5412,3.5476,1812800.0
2007-09-17 09:30:00,5.44,5.47,5.37,5.37,382400.0,3.5217,3.5412,3.4764,3.4764,382400.0
2007-09-17 10:00:00,5.37,5.38,5.34,5.35,861600.0,3.4764,3.4829,3.457,3.4635,861600.0
2007-09-17 11:00:00,5.35,5.36,5.34,5.34,439200.0,3.4635,3.47,3.457,3.457,439200.0
2007-09-17 12:00:00,5.34,5.38,5.34,5.37,576000.0,3.457,3.4829,3.457,3.4764,576000.0
2007-09-17 13:00:00,5.37,5.38,5.36,5.37,529600.0,3.4764,3.4829,3.47,3.4764,529600.0
2007-09-17 14:00:00,5.37,5.39,5.36,5.38,333600.0,3.4764,3.4894,3.47,3.4829,333600.0
2007-09-17 15:00:00,5.38,5.41,5.35,5.35,1004800.0,3.4829,3.5023,3.4635,3.4635,1004800.0
2007-09-18 09:30:00,5.37,5.42,5.34,5.41,345600.0,3.4764,3.5088,3.457,3.5023,345600.0
2007-09-18 10:00:00,5.41,5.45,5.4,5.43,506400.0,3.5023,3.5282,3.4958,3.5153,506400.0
2007-09-18 11:00:00,5.43,5.48,5.43,5.44,419200.0,3.5153,3.5476,3.5153,3.5217,419200.0
2007-09-18 12:00:00,5.44,5.46,5.43,5.45,189600.0,3.5217,3.5347,3.5153,3.5282,189600.0
2007-09-18 13:00:00,5.46,5.46,5.43,5.46,243200.0,3.5347,3.5347,3.5153,3.5347,243200.0
2007-09-18 14:00:00,5.46,5.65,5.44,5.62,1614400.0,3.5347,3.6577,3.5217,3.6383,1614400.0
2007-09-18 15:00:00,5.62,5.72,5.6,5.71,2758400.0,3.6383,3.703,3.6253,3.6965,2758400.0
2007-09-19 09:30:00,5.68,5.83,5.68,5.83,793600.0,3.6771,3.7742,3.6771,3.7742,793600.0
2007-09-19 10:00:00,5.83,5.87,5.83,5.86,1192800.0,3.7742,3.8001,3.7742,3.7936,1192800.0
2007-09-19 11:00:00,5.86,5.86,5.74,5.75,925600.0,3.7936,3.7936,3.716,3.7224,925600.0
2007-09-19 12:00:00,5.75,5.76,5.72,5.73,568000.0,3.7224,3.7289,3.703,3.7095,568000.0
2007-09-19 13:00:00,5.73,5.73,5.69,5.7,623200.0,3.7095,3.7095,3.6836,3.6901,623200.0
2007-09-19 14:00:00,5.7,5.7,5.64,5.67,778400.0,3.6901,3.6901,3.6512,3.6706,778400.0
2007-09-19 15:00:00,5.67,5.68,5.64,5.64,1021600.0,3.6706,3.6771,3.6512,3.6512,1021600.0
2007-09-20 09:30:00,5.64,5.64,5.57,5.59,213600.0,3.6512,3.6512,3.6059,3.6189,213600.0
2007-09-20 10:00:00,5.59,5.63,5.58,5.62,390400.0,3.6189,3.6447,3.6124,3.6383,390400.0
2007-09-20 11:00:00,5.62,5.64,5.55,5.56,379200.0,3.6383,3.6512,3.593,3.5994,379200.0
2007-09-20 12:00:00,5.57,5.59,5.55,5.58,610400.0,3.6059,3.6189,3.593,3.6124,610400.0
2007-09-20 13:00:00,5.58,5.6,5.57,5.6,301600.0,3.6124,3.6253,3.6059,3.6253,301600.0
2007-09-20 14:00:00,5.6,5.62,5.54,5.56,291200.0,3.6253,3.6383,3.5865,3.5994,291200.0
2007-09-20 15:00:00,5.56,5.59,5.55,5.58,915200.0,3.5994,3.6189,3.593,3.6124,915200.0
2007-09-21 09:30:00,5.55,5.63,5.55,5.6,4916000.0,3.593,3.6447,3.593,3.6253,4916000.0
2007-09-21 10:00:00,5.6,5.64,5.59,5.64,824800.0,3.6253,3.6512,3.6189,3.6512,824800.0
2007-09-21 11:00:00,5.64,5.64,5.63,5.63,648000.0,3.6512,3.6512,3.6447,3.6447,648000.0
2007-09-21 12:00:00,5.63,5.68,5.62,5.65,517600.0,3.6447,3.6771,3.6383,3.6577,517600.0
2007-09-21 13:00:00,5.65,5.66,5.63,5.63,372800.0,3.6577,3.6642,3.6447,3.6447,372800.0
2007-09-21 14:00:00,5.63,5.64,5.61,5.63,621600.0,3.6447,3.6512,3.6318,3.6447,621600.0
2007-09-21 15:00:00,5.63,5.65,5.61,5.61,1281600.0,3.6447,3.6577,3.6318,3.6318,1281600.0
2007-09-24 09:30:00,5.6,5.66,5.59,5.59,602400.0,3.6253,3.6642,3.6189,3.6189,602400.0
2007-09-24 10:00:00,5.59,5.69,5.56,5.69,809600.0,3.6189,3.6836,3.5994,3.6836,809600.0
2007-09-24 11:00:00,5.68,5.69,5.64,5.65,538400.0,3.6771,3.6836,3.6512,3.6577,538400.0
2007-09-24 12:00:00,5.65,5.67,5.63,5.63,332800.0,3.6577,3.6706,3.6447,3.6447,332800.0
2007-09-24 13:00:00,5.63,5.63,5.56,5.59,471200.0,3.6447,3.6447,3.5994,3.6189,471200.0
2007-09-24 14:00:00,5.59,5.61,5.55,5.59,569600.0,3.6189,3.6318,3.593,3.6189,569600.0
2007-09-24 15:00:00,5.59,5.59,5.55,5.58,977600.0,3.6189,3.6189,3.593,3.6124,977600.0
2007-09-25 09:30:00,5.6,5.6,5.54,5.54,681600.0,3.6253,3.6253,3.5865,3.5865,681600.0
2007-09-25 10:00:00,5.55,5.58,5.53,5.56,933600.0,3.593,3.6124,3.58,3.5994,933600.0
2007-09-25 11:00:00,5.56,5.56,5.53,5.54,933600.0,3.5994,3.5994,3.58,3.5865,933600.0
2007-09-25 12:00:00,5.55,5.55,5.53,5.55,266400.0,3.593,3.593,3.58,3.593,266400.0
2007-09-25 13:00:00,5.55,5.57,5.55,5.55,425600.0,3.593,3.6059,3.593,3.593,425600.0
2007-09-25 14:00:00,5.55,5.56,5.54,5.56,576800.0,3.593,3.5994,3.5865,3.5994,576800.0
2007-09-25 15:00:00,5.56,5.6,5.53,5.6,2008000.0,3.5994,3.6253,3.58,3.6253,2008000.0
2007-09-26 09:30:00,5.64,5.64,5.58,5.61,561600.0,3.6512,3.6512,3.6124,3.6318,561600.0
2007-09-26 10:00:00,5.61,5.61,5.56,5.57,1071200.0,3.6318,3.6318,3.5994,3.6059,1071200.0
2007-09-26 11:00:00,5.57,5.6,5.57,5.6,827200.0,3.6059,3.6253,3.6059,3.6253,827200.0
2007-09-26 12:00:00,5.6,5.6,5.59,5.6,457600.0,3.6253,3.6253,3.6189,3.6253,457600.0
2007-09-26 13:00:00,5.61,5.61,5.55,5.55,528800.0,3.6318,3.6318,3.593,3.593,528800.0
2007-09-26 14:00:00,5.55,5.57,5.55,5.56,573600.0,3.593,3.6059,3.593,3.5994,573600.0
2007-09-26 15:00:00,5.57,5.59,5.56,5.58,1328000.0,3.6059,3.6189,3.5994,3.6124,1328000.0
2007-09-27 09:30:00,5.62,5.69,5.59,5.67,327200.0,3.6383,3.6836,3.6189,3.6706,327200.0
2007-09-27 10:00:00,5.67,5.73,5.67,5.71,732000.0,3.6706,3.7095,3.6706,3.6965,732000.0
2007-09-27 11:00:00,5.7,5.71,5.67,5.7,437600.0,3.6901,3.6965,3.6706,3.6901,437600.0
2007-09-27 12:00:00,5.7,5.71,5.68,5.69,266400.0,3.6901,3.6965,3.6771,3.6836,266400.0
2007-09-27 13:00:00,5.69,5.7,5.67,5.7,580800.0,3.6836,3.6901,3.6706,3.6901,580800.0
2007-09-27 14:00:00,5.7,5.7,5.67,5.68,590400.0,3.6901,3.6901,3.6706,3.6771,590400.0
2007-09-27 15:00:00,5.68,5.68,5.66,5.68,1103200.0,3.6771,3.6771,3.6642,3.6771,1103200.0
2007-09-28 09:30:00,5.7,5.81,5.68,5.8,520800.0,3.6901,3.7613,3.6771,3.7548,520800.0
2007-09-28 10:00:00,5.81,5.81,5.68,5.72,1258400.0,3.7613,3.7613,3.6771,3.703,1258400.0
2007-09-28 11:00:00,5.72,5.74,5.7,5.72,637600.0,3.703,3.716,3.6901,3.703,637600.0
2007-09-28 12:00:00,5.72,5.74,5.72,5.73,397600.0,3.703,3.716,3.703,3.7095,397600.0
2007-09-28 13:00:00,5.73,5.75,5.73,5.74,371200.0,3.7095,3.7224,3.7095,3.716,371200.0
2007-09-28 14:00:00,5.74,5.74,5.69,5.7,348000.0,3.716,3.716,3.6836,3.6901,348000.0
2007-09-28 15:00:00,5.7,5.7,5.67,5.68,1038400.0,3.6901,3.6901,3.6706,3.6771,1038400.0
2007-10-01 09:30:00,5.71,5.74,5.67,5.69,463200.0,3.6965,3.716,3.6706,3.6836,463200.0
2007-10-01 10:00:00,5.68,5.71,5.65,5.66,759200.0,3.6771,3.6965,3.6577,3.6642,759200.0
2007-10-01 11:00:00,5.66,5.71,5.64,5.69,810400.0,3.6642,3.6965,3.6512,3.6836,810400.0
2007-10-01 12:00:00,5.69,5.7,5.67,5.67,541600.0,3.6836,3.6901,3.6706,3.6706,541600.0
2007-10-01 13:00:00,5.67,5.72,5.67,5.7,617600.0,3.6706,3.703,3.6706,3.6901,617600.0
2007-10-01 14:00:00,5.7,5.72,5.69,5.72,756000.0,3.6901,3.703,3.6836,3.703,756000.0
2007-10-01 15:00:00,5.72,5.73,5.68,5.73,1636800.0,3.703,3.7095,3.6771,3.7095,1636800.0
2007-10-02 09:30:00,5.69,5.77,5.69,5.77,411200.0,3.6836,3.7354,3.6836,3.7354,411200.0
2007-10-02 10:00:00,5.77,5.79,5.73,5.74,664800.0,3.7354,3.7483,3.7095,3.716,664800.0
2007-10-02 11:00:00,5.74,5.78,5.74,5.77,799200.0,3.716,3.7419,3.716,3.7354,799200.0
2007-10-02 12:00:00,5.77,5.78,5.75,5.78,519200.0,3.7354,3.7419,3.7224,3.7419,519200.0
2007-10-02 13:00:00,5.78,5.81,5.78,5.8,610400.0,3.7419,3.7613,3.7419,3.7548,610400.0
2007-10-02 14:00:00,5.8,5.82,5.8,5.8,620000.0,3.7548,3.7677,3.7548,3.7548,620000.0
2007-10-02 15:00:00,5.8,5.88,5.79,5.87,1761600.0,3.7548,3.8066,3.7483,3.8001,1761600.0
2007-10-03 09:30:00,5.86,5.87,5.84,5.84,243200.0,3.7936,3.8001,3.7807,3.7807,243200.0
2007-10-03 10:00:00,5.85,5.94,5.84,5.93,627200.0,3.7872,3.8454,3.7807,3.839,627200.0
2007-10-03 11:00:00,5.92,5.95,5.91,5.93,838400.0,3.8325,3.8519,3.826,3.839,838400.0
2007-10-03 12:00:00,5.93,5.94,5.92,5.93,658400.0,3.839,3.8454,3.8325,3.839,658400.0
2007-10-03 13:00:00,5.93,5.94,5.9,5.9,503200.0,3.839,3.8454,3.8195,3.8195,503200.0
2007-10-03 14:00:00,5.9,5.9,5.87,5.88,533600.0,3.8195,3.8195,3.8001,3.8066,533600.0
2007-10-03 15:00:00,5.88,5.9,5.87,5.87,1253600.0,3.8066,3.8195,3.8001,3.8001,1253600.0
2007-10-04 09:30:00,5.87,5.89,5.86,5.88,670400.0,3.8001,3.8131,3.7936,3.8066,670400.0
2007-10-04 10:00:00,5.87,5.93,5.86,5.93,674400.0,3.8001,3.839,3.7936,3.839,674400.0
2007-10-04 11:00:00,5.93,5.94,5.93,5.93,625600.0,3.839,3.8454,3.839,3.839,625600.0
2007-10-04 12:00:00,5.93,5.94,5.92,5.93,444000.0,3.839,3.8454,3.8325,3.839,444000.0
2007-10-04 13:00:00,5.93,5.93,5.9,5.9,603200.0,3.839,3.839,3.8195,3.8195,603200.0
2007-10-04 14:00:00,5.91,5.92,5.89,5.89,742400.0,3.826,3.8325,3.8131,3.8131,742400.0
2007-10-04 15:00:00,5.89,5.92,5.89,5.9,1166400.0,3.8131,3.8325,3.8131,3.8195,1166400.0
2007-10-05 09:30:00,5.92,5.98,5.88,5.98,394400.0,3.8325,3.8713,3.8066,3.8713,394400.0
2007-10-05 10:00:00,5.97,6.01,5.97,6.0,800000.0,3.8649,3.8908,3.8649,3.8843,800000.0
2007-10-05 11:00:00,6.01,6.14,6.01,6.13,1453600.0,3.8908,3.9749,3.8908,3.9684,1453600.0
2007-10-05 12:00:00,6.12,6.13,6.08,6.1,985600.0,3.962,3.9684,3.9361,3.949,985600.0
2007-10-05 13:00:00,6.1,6.14,6.09,6.12,891200.0,3.949,3.9749,3.9425,3.962,891200.0
2007-10-05 14:00:00,6.12,6.14,6.1,6.11,1039200.0,3.962,3.9749,3.949,3.9555,1039200.0
2007-10-05 15:00:00,6.1,6.11,6.06,6.11,1800800.0,3.949,3.9555,3.9231,3.9555,1800800.0
2007-10-08 09:30:00,6.09,6.09,5.98,5.99,561600.0,3.9425,3.9425,3.8713,3.8778,561600.0
2007-10-08 10:00:00,5.99,6.06,5.99,6.03,729600.0,3.8778,3.9231,3.8778,3.9037,729600.0
2007-10-08 11:00:00,6.04,6.06,6.03,6.04,551200.0,3.9102,3.9231,3.9037,3.9102,551200.0
2007-10-08 12:00:00,6.04,6.09,6.02,6.03,714400.0,3.9102,3.9425,3.8972,3.9037,714400.0
2007-10-08 13:00:00,6.03,6.05,6.02,6.04,639200.0,3.9037,3.9166,3.8972,3.9102,639200.0
2007-10-08 14:00:00,6.04,6.05,6.02,6.03,648800.0,3.9102,3.9166,3.8972,3.9037,648800.0
2007-10-08 15:00:00,6.03,6.07,6.03,6.07,717600.0,3.9037,3.9296,3.9037,3.9296,717600.0
2007-10-09 09:30:00,6.05,6.14,6.04,6.13,593600.0,3.9166,3.9749,3.9102,3.9684,593600.0
2007-10-09 10:00:00,6.13,6.15,6.11,6.15,826400.0,3.9684,3.9814,3.9555,3.9814,826400.0
2007-10-09 11:00:00,6.15,6.16,6.08,6.1,678400.0,3.9814,3.9879,3.9361,3.949,678400.0
2007-10-09 12:00:00,6.1,6.1,6.07,6.09,908000.0,3.949,3.949,3.9296,3.9425,908000.0
2007-10-09 13:00:00,6.09,6.1,6.06,6.09,948000.0,3.9425,3.949,3.9231,3.9425,948000.0
2007-10-09 14:00:00,6.09,6.11,6.08,6.1,869600.0,3.9425,3.9555,3.9361,3.949,869600.0
2007-10-09 15:00:00,6.1,6.12,6.08,6.09,1832000.0,3.949,3.962,3.9361,3.9425,1832000.0
2007-10-10 09:30:00,6.06,6.08,6.05,6.06,799200.0,3.9231,3.9361,3.9166,3.9231,799200.0
2007-10-10 10:00:00,6.06,6.11,6.03,6.04,1935200.0,3.9231,3.9555,3.9037,3.9102,1935200.0
2007-10-10 11:00:00,6.04,6.08,6.03,6.05,783200.0,3.9102,3.9361,3.9037,3.9166,783200.0
2007-10-10 12:00:00,6.05,6.09,6.02,6.08,635200.0,3.9166,3.9425,3.8972,3.9361,635200.0
2007-10-10 13:00:00,6.08,6.09,6.04,6.09,604800.0,3.9361,3.9425,3.9102,3.9425,604800.0
2007-10-10 14:00:00,6.08,6.12,6.07,6.11,1020000.0,3.9361,3.962,3.9296,3.9555,1020000.0
2007-10-10 15:00:00,6.11,6.17,6.11,6.16,2073600.0,3.9555,3.9943,3.9555,3.9879,2073600.0
2007-10-11 09:30:00,5.75,6.02,5.64,5.68,5828000.0,3.7224,3.8972,3.6512,3.6771,5828000.0
2007-10-11 10:00:00,5.68,5.78,5.64,5.77,6160800.0,3.6771,3.7419,3.6512,3.7354,6160800.0
2007-10-11 11:00:00,5.77,5.77,5.7,5.72,3554400.0,3.7354,3.7354,3.6901,3.703,3554400.0
2007-10-11 12:00:00,5.72,5.73,5.64,5.67,3171200.0,3.703,3.7095,3.6512,3.6706,3171200.0
2007-10-11 13:00:00,5.67,5.71,5.65,5.67,1988000.0,3.6706,3.6965,3.6577,3.6706,1988000.0
2007-10-11 14:00:00,5.66,5.67,5.57,5.57,4365600.0,3.6642,3.6706,3.6059,3.6059,4365600.0
2007-10-11 15:00:00,5.57,5.61,5.52,5.53,4886400.0,3.6059,3.6318,3.5735,3.58,4886400.0
2007-10-12 09:30:00,5.58,5.6,5.41,5.45,3103200.0,3.6124,3.6253,3.5023,3.5282,3103200.0
2007-10-12 10:00:00,5.45,5.48,5.42,5.43,1868800.0,3.5282,3.5476,3.5088,3.5153,1868800.0
2007-10-12 11:00:00,5.43,5.5,5.43,5.5,3147200.0,3.5153,3.5606,3.5153,3.5606,3147200.0
2007-10-12 12:00:00,5.5,5.5,5.46,5.49,1173600.0,3.5606,3.5606,3.5347,3.5541,1173600.0
2007-10-12 13:00:00,5.49,5.55,5.49,5.54,2095200.0,3.5541,3.593,3.5541,3.5865,2095200.0
2007-10-12 14:00:00,5.54,5.64,5.54,5.62,2185600.0,3.5865,3.6512,3.5865,3.6383,2185600.0
2007-10-12 15:00:00,5.62,5.65,5.61,5.64,3740800.0,3.6383,3.6577,3.6318,3.6512,3740800.0
2007-10-15 09:30:00,5.65,5.65,5.56,5.59,1422400.0,3.6577,3.6577,3.5994,3.6189,1422400.0
2007-10-15 10:00:00,5.59,5.61,5.55,5.56,2134400.0,3.6189,3.6318,3.593,3.5994,2134400.0
2007-10-15 11:00:00,5.56,5.57,5.51,5.54,2426400.0,3.5994,3.6059,3.5671,3.5865,2426400.0
2007-10-15 12:00:00,5.54,5.54,5.49,5.52,1497600.0,3.5865,3.5865,3.5541,3.5735,1497600.0
2007-10-15 13:00:00,5.52,5.53,5.51,5.53,1843200.0,3.5735,3.58,3.5671,3.58,1843200.0
2007-10-15 14:00:00,5.53,5.53,5.51,5.53,1996800.0,3.58,3.58,3.5671,3.58,1996800.0
2007-10-15 15:00:00,5.53,5.55,5.5,5.55,2962400.0,3.58,3.593,3.5606,3.593,2962400.0
2007-10-16 09:30:00,5.56,5.56,5.45,5.53,1020000.0,3.5994,3.5994,3.5282,3.58,1020000.0
2007-10-16 10:00:00,5.53,5.55,5.48,5.51,1157600.0,3.58,3.593,3.5476,3.5671,1157600.0
2007-10-16 11:00:00,5.51,5.54,5.49,5.5,1167200.0,3.5671,3.5865,3.5541,3.5606,1167200.0
2007-10-16 12:00:00,5.5,5.52,5.5,5.51,1065600.0,3.5606,3.5735,3.5606,3.5671,1065600.0
2007-10-16 13:00:00,5.51,5.51,5.5,5.51,1091200.0,3.5671,3.5671,3.5606,3.5671,1091200.0
2007-10-16 14:00:00,5.51,5.51,5.49,5.49,1045600.0,3.5671,3.5671,3.5541,3.5541,1045600.0
2007-10-16 15:00:00,5.49,5.52,5.48,5.49,1614400.0,3.5541,3.5735,3.5476,3.5541,1614400.0
2007-10-17 09:30:00,5.51,5.51,5.42,5.43,961600.0,3.5671,3.5671,3.5088,3.5153,961600.0
2007-10-17 10:00:00,5.43,5.43,5.37,5.38,1852800.0,3.5153,3.5153,3.4764,3.4829,1852800.0
2007-10-17 11:00:00,5.38,5.41,5.37,5.4,803200.0,3.4829,3.5023,3.4764,3.4958,803200.0
2007-10-17 12:00:00,5.4,5.42,5.36,5.36,999200.0,3.4958,3.5088,3.47,3.47,999200.0
2007-10-17 13:00:00,5.36,5.37,5.28,5.29,1793600.0,3.47,3.4764,3.4182,3.4246,1793600.0
2007-10-17 14:00:00,5.29,5.31,5.25,5.3,2304000.0,3.4246,3.4376,3.3987,3.4311,2304000.0
2007-10-17 15:00:00,5.3,5.37,5.3,5.36,3109600.0,3.4311,3.4764,3.4311,3.47,3109600.0
2007-10-18 09:30:00,5.34,5.37,5.32,5.32,702400.0,3.457,3.4764,3.4441,3.4441,702400.0
2007-10-18 10:00:00,5.32,5.36,5.27,5.32,1167200.0,3.4441,3.47,3.4117,3.4441,1167200.0
2007-10-18 11:00:00,5.32,5.34,5.3,5.3,788800.0,3.4441,3.457,3.4311,3.4311,788800.0
2007-10-18 12:00:00,5.3,5.31,5.28,5.3,540000.0,3.4311,3.4376,3.4182,3.4311,540000.0
2007-10-18 13:00:00,5.3,5.35,5.29,5.35,644000.0,3.4311,3.4635,3.4246,3.4635,644000.0
2007-10-18 14:00:00,5.36,5.36,5.31,5.33,1145600.0,3.47,3.47,3.4376,3.4505,1145600.0
2007-10-18 15:00:00,5.33,5.37,5.33,5.35,1564800.0,3.4505,3.4764,3.4505,3.4635,1564800.0
2007-10-19 09:30:00,5.36,5.4,5.35,5.36,2368000.0,3.47,3.4958,3.4635,3.47,2368000.0
2007-10-19 10:00:00,5.36,5.36,5.24,5.25,1784000.0,3.47,3.47,3.3923,3.3987,1784000.0
2007-10-19 11:00:00,5.24,5.3,5.24,5.29,928800.0,3.3923,3.4311,3.3923,3.4246,928800.0
2007-10-19 12:00:00,5.29,5.3,5.27,5.29,782400.0,3.4246,3.4311,3.4117,3.4246,782400.0
2007-10-19 13:00:00,5.3,5.3,5.27,5.27,711200.0,3.4311,3.4311,3.4117,3.4117,711200.0
2007-10-19 14:00:00,5.27,5.27,5.22,5.22,1018400.0,3.4117,3.4117,3.3793,3.3793,1018400.0
2007-10-19 15:00:00,5.22,5.25,5.21,5.21,1765600.0,3.3793,3.3987,3.3728,3.3728,1765600.0
2007-10-22 09:30:00,5.19,5.34,5.18,5.31,1013600.0,3.3599,3.457,3.3534,3.4376,1013600.0
2007-10-22 10:00:00,5.31,5.38,5.29,5.32,1737600.0,3.4376,3.4829,3.4246,3.4441,1737600.0
2007-10-22 11:00:00,5.32,5.36,5.3,5.34,608800.0,3.4441,3.47,3.4311,3.457,608800.0
2007-10-22 12:00:00,5.34,5.38,5.29,5.37,792800.0,3.457,3.4829,3.4246,3.4764,792800.0
2007-10-22 13:00:00,5.37,5.4,5.37,5.37,938400.0,3.4764,3.4958,3.4764,3.4764,938400.0
2007-10-22 14:00:00,5.37,5.42,5.33,5.33,1438400.0,3.4764,3.5088,3.4505,3.4505,1438400.0
2007-10-22 15:00:00,5.33,5.41,5.31,5.38,2557600.0,3.4505,3.5023,3.4376,3.4829,2557600.0
2007-10-23 09:30:00,5.35,5.38,5.3,5.34,973600.0,3.4635,3.4829,3.4311,3.457,973600.0
2007-10-23 10:00:00,5.33,5.39,5.32,5.32,938400.0,3.4505,3.4894,3.4441,3.4441,938400.0
2007-10-23 11:00:00,5.32,5.34,5.3,5.33,830400.0,3.4441,3.457,3.4311,3.4505,830400.0
2007-10-23 12:00:00,5.33,5.35,5.29,5.3,496000.0,3.4505,3.4635,3.4246,3.4311,496000.0
2007-10-23 13:00:00,5.29,5.33,5.28,5.3,436000.0,3.4246,3.4505,3.4182,3.4311,436000.0
2007-10-23 14:00:00,5.3,5.36,5.3,5.3,1004000.0,3.4311,3.47,3.4311,3.4311,1004000.0
2007-10-23 15:00:00,5.3,5.35,5.29,5.34,1181600.0,3.4311,3.4635,3.4246,3.457,1181600.0
2007-10-24 09:30:00,5.32,5.38,5.31,5.32,336000.0,3.4441,3.4829,3.4376,3.4441,336000.0
2007-10-24 10:00:00,5.32,5.34,5.24,5.24,1581600.0,3.4441,3.457,3.3923,3.3923,1581600.0
2007-10-24 11:00:00,5.24,5.26,5.22,5.23,1049600.0,3.3923,3.4052,3.3793,3.3858,1049600.0
2007-10-24 12:00:00,5.23,5.28,5.22,5.24,637600.0,3.3858,3.4182,3.3793,3.3923,637600.0
2007-10-24 13:00:00,5.24,5.25,5.22,5.25,1241600.0,3.3923,3.3987,3.3793,3.3987,1241600.0
2007-10-24 14:00:00,5.25,5.36,5.25,5.35,2044800.0,3.3987,3.47,3.3987,3.4635,2044800.0
2007-10-24 15:00:00,5.35,5.42,5.34,5.4,2224800.0,3.4635,3.5088,3.457,3.4958,2224800.0
2007-10-25 09:30:00,5.46,5.49,5.41,5.43,585600.0,3.5347,3.5541,3.5023,3.5153,585600.0
2007-10-25 10:00:00,5.45,5.61,5.45,5.56,1818400.0,3.5282,3.6318,3.5282,3.5994,1818400.0
2007-10-25 11:00:00,5.56,5.56,5.43,5.43,1093600.0,3.5994,3.5994,3.5153,3.5153,1093600.0
2007-10-25 12:00:00,5.43,5.45,5.41,5.41,924000.0,3.5153,3.5282,3.5023,3.5023,924000.0
2007-10-25 13:00:00,5.41,5.42,5.36,5.36,926400.0,3.5023,3.5088,3.47,3.47,926400.0
2007-10-25 14:00:00,5.36,5.43,5.34,5.42,1506400.0,3.47,3.5153,3.457,3.5088,1506400.0
2007-10-25 15:00:00,5.43,5.43,5.38,5.41,2193600.0,3.5153,3.5153,3.4829,3.5023,2193600.0
2007-10-26 09:30:00,5.47,5.49,5.36,5.43,665600.0,3.5412,3.5541,3.47,3.5153,665600.0
2007-10-26 10:00:00,5.43,5.45,5.35,5.38,876000.0,3.5153,3.5282,3.4635,3.4829,876000.0
2007-10-26 11:00:00,5.38,5.41,5.36,5.37,558400.0,3.4829,3.5023,3.47,3.4764,558400.0
2007-10-26 12:00:00,5.37,5.39,5.34,5.37,621600.0,3.4764,3.4894,3.457,3.4764,621600.0
2007-10-26 13:00:00,5.37,5.4,5.36,5.38,404000.0,3.4764,3.4958,3.47,3.4829,404000.0
2007-10-26 14:00:00,5.38,5.43,5.38,5.4,537600.0,3.4829,3.5153,3.4829,3.4958,537600.0
2007-10-26 15:00:00,5.4,5.41,5.37,5.4,896000.0,3.4958,3.5023,3.4764,3.4958,896000.0
2007-10-29 09:30:00,5.31,5.39,5.31,5.35,973600.0,3.4376,3.4894,3.4376,3.4635,973600.0
2007-10-29 10:00:00,5.35,5.35,5.3,5.32,1284000.0,3.4635,3.4635,3.4311,3.4441,1284000.0
2007-10-29 11:00:00,5.32,5.39,5.31,5.32,564000.0,3.4441,3.4894,3.4376,3.4441,564000.0
2007-10-29 12:00:00,5.32,5.38,5.32,5.35,616800.0,3.4441,3.4829,3.4441,3.4635,616800.0
2007-10-29 13:00:00,5.35,5.38,5.34,5.38,501600.0,3.4635,3.4829,3.457,3.4829,501600.0
2007-10-29 14:00:00,5.38,5.38,5.34,5.36,653600.0,3.4829,3.4829,3.457,3.47,653600.0
2007-10-29 15:00:00,5.36,5.39,5.35,5.39,1430400.0,3.47,3.4894,3.4635,3.4894,1430400.0
2007-10-30 09:30:00,5.37,5.4,5.33,5.38,816000.0,3.4764,3.4958,3.4505,3.4829,816000.0
2007-10-30 10:00:00,5.37,5.42,5.34,5.41,558400.0,3.4764,3.5088,3.457,3.5023,558400.0
2007-10-30 11:00:00,5.41,5.41,5.38,5.39,417600.0,3.5023,3.5023,3.4829,3.4894,417600.0
2007-10-30 12:00:00,5.39,5.43,5.38,5.42,373600.0,3.4894,3.5153,3.4829,3.5088,373600.0
2007-10-30 13:00:00,5.42,5.45,5.39,5.44,650400.0,3.5088,3.5282,3.4894,3.5217,650400.0
2007-10-30 14:00:00,5.45,5.47,5.44,5.46,1052000.0,3.5282,3.5412,3.5217,3.5347,1052000.0
2007-10-30 15:00:00,5.46,5.51,5.46,5.49,2308800.0,3.5347,3.5671,3.5347,3.5541,2308800.0
2007-10-31 09:30:00,5.52,5.55,5.46,5.52,309600.0,3.5735,3.593,3.5347,3.5735,309600.0
2007-10-31 10:00:00,5.51,5.53,5.48,5.49,588000.0,3.5671,3.58,3.5476,3.5541,588000.0
2007-10-31 11:00:00,5.49,5.53,5.48,5.53,376000.0,3.5541,3.58,3.5476,3.58,376000.0
2007-10-31 12:00:00,5.53,5.55,5.53,5.54,349600.0,3.58,3.593,3.58,3.5865,349600.0
2007-10-31 13:00:00,5.55,5.57,5.54,5.56,372800.0,3.593,3.6059,3.5865,3.5994,372800.0
2007-10-31 14:00:00,5.56,5.6,5.46,5.58,1316800.0,3.5994,3.6253,3.5347,3.6124,1316800.0
2007-10-31 15:00:00,5.57,5.58,5.48,5.56,2425600.0,3.6059,3.6124,3.5476,3.5994,2425600.0
2007-11-01 09:30:00,5.5,5.56,5.43,5.47,609600.0,3.5606,3.5994,3.5153,3.5412,609600.0
2007-11-01 10:00:00,5.47,5.48,5.38,5.41,1432800.0,3.5412,3.5476,3.4829,3.5023,1432800.0
2007-11-01 11:00:00,5.41,5.42,5.38,5.4,772000.0,3.5023,3.5088,3.4829,3.4958,772000.0
2007-11-01 12:00:00,5.4,5.41,5.38,5.4,541600.0,3.4958,3.5023,3.4829,3.4958,541600.0
2007-11-01 13:00:00,5.4,5.41,5.35,5.36,640800.0,3.4958,3.5023,3.4635,3.47,640800.0
2007-11-01 14:00:00,5.35,5.4,5.35,5.39,652800.0,3.4635,3.4958,3.4635,3.4894,652800.0
2007-11-01 15:00:00,5.39,5.4,5.34,5.35,2356800.0,3.4894,3.4958,3.457,3.4635,2356800.0
2007-11-02 09:30:00,5.41,5.42,5.31,5.38,578400.0,3.5023,3.5088,3.4376,3.4829,578400.0
2007-11-02 10:00:00,5.38,5.48,5.35,5.47,839200.0,3.4829,3.5476,3.4635,3.5412,839200.0
2007-11-02 11:00:00,5.47,5.5,5.42,5.49,835200.0,3.5412,3.5606,3.5088,3.5541,835200.0
2007-11-02 12:00:00,5.48,5.51,5.46,5.51,749600.0,3.5476,3.5671,3.5347,3.5671,749600.0
2007-11-02 13:00:00,5.51,5.54,5.49,5.51,653600.0,3.5671,3.5865,3.5541,3.5671,653600.0
2007-11-02 14:00:00,5.51,5.52,5.43,5.43,813600.0,3.5671,3.5735,3.5153,3.5153,813600.0
2007-11-02 15:00:00,5.43,5.5,5.43,5.5,1831200.0,3.5153,3.5606,3.5153,3.5606,1831200.0
2007-11-05 09:30:00,5.42,5.42,5.34,5.37,932000.0,3.5088,3.5088,3.457,3.4764,932000.0
2007-11-05 10:00:00,5.38,5.41,5.37,5.38,1682400.0,3.4829,3.5023,3.4764,3.4829,1682400.0
2007-11-05 11:00:00,5.39,5.39,5.34,5.35,862400.0,3.4894,3.4894,3.457,3.4635,862400.0
2007-11-05 12:00:00,5.35,5.36,5.32,5.35,455200.0,3.4635,3.47,3.4441,3.4635,455200.0
2007-11-05 13:00:00,5.35,5.36,5.32,5.32,493600.0,3.4635,3.47,3.4441,3.4441,493600.0
2007-11-05 14:00:00,5.32,5.36,5.3,5.34,1007200.0,3.4441,3.47,3.4311,3.457,1007200.0
2007-11-05 15:00:00,5.34,5.39,5.33,5.35,2065600.0,3.457,3.4894,3.4505,3.4635,2065600.0
2007-11-06 09:30:00,5.34,5.39,5.28,5.3,695200.0,3.457,3.4894,3.4182,3.4311,695200.0
2007-11-06 10:00:00,5.29,5.37,5.29,5.37,1187200.0,3.4246,3.4764,3.4246,3.4764,1187200.0
2007-11-06 11:00:00,5.36,5.37,5.33,5.34,782400.0,3.47,3.4764,3.4505,3.457,782400.0
2007-11-06 12:00:00,5.34,5.38,5.32,5.36,523200.0,3.457,3.4829,3.4441,3.47,523200.0
2007-11-06 13:00:00,5.36,5.38,5.35,5.35,673600.0,3.47,3.4829,3.4635,3.4635,673600.0
2007-11-06 14:00:00,5.35,5.38,5.34,5.37,674400.0,3.4635,3.4829,3.457,3.4764,674400.0
2007-11-06 15:00:00,5.37,5.4,5.36,5.4,2062400.0,3.4764,3.4958,3.47,3.4958,2062400.0
2007-11-07 09:30:00,5.34,5.36,5.29,5.3,852000.0,3.457,3.47,3.4246,3.4311,852000.0
2007-11-07 10:00:00,5.3,5.32,5.25,5.28,1474400.0,3.4311,3.4441,3.3987,3.4182,1474400.0
2007-11-07 11:00:00,5.28,5.3,5.26,5.28,843200.0,3.4182,3.4311,3.4052,3.4182,843200.0
2007-11-07 12:00:00,5.27,5.28,5.24,5.27,1071200.0,3.4117,3.4182,3.3923,3.4117,1071200.0
2007-11-07 13:00:00,5.26,5.26,5.23,5.25,1403200.0,3.4052,3.4052,3.3858,3.3987,1403200.0
2007-11-07 14:00:00,5.24,5.27,5.23,5.24,1674400.0,3.3923,3.4117,3.3858,3.3923,1674400.0
2007-11-07 15:00:00,5.24,5.26,5.19,5.21,2766400.0,3.3923,3.4052,3.3599,3.3728,2766400.0
2007-11-08 09:30:00,5.19,5.26,5.15,5.17,877600.0,3.3599,3.4052,3.334,3.347,877600.0
2007-11-08 10:00:00,5.16,5.19,5.13,5.16,1963200.0,3.3405,3.3599,3.3211,3.3405,1963200.0
2007-11-08 11:00:00,5.16,5.18,5.1,5.13,1087200.0,3.3405,3.3534,3.3016,3.3211,1087200.0
2007-11-08 12:00:00,5.13,5.15,5.04,5.05,1340000.0,3.3211,3.334,3.2628,3.2693,1340000.0
2007-11-08 13:00:00,5.06,5.14,5.04,5.14,1155200.0,3.2757,3.3275,3.2628,3.3275,1155200.0
2007-11-08 14:00:00,5.14,5.15,5.12,5.15,1901600.0,3.3275,3.334,3.3146,3.334,1901600.0
2007-11-08 15:00:00,5.15,5.28,5.11,5.23,3119200.0,3.334,3.4182,3.3081,3.3858,3119200.0
2007-11-09 09:30:00,5.19,5.25,5.08,5.11,768000.0,3.3599,3.3987,3.2887,3.3081,768000.0
2007-11-09 10:00:00,5.1,5.16,5.07,5.15,1520000.0,3.3016,3.3405,3.2822,3.334,1520000.0
2007-11-09 11:00:00,5.15,5.15,5.07,5.1,1016800.0,3.334,3.334,3.2822,3.3016,1016800.0
2007-11-09 12:00:00,5.1,5.14,5.08,5.12,670400.0,3.3016,3.3275,3.2887,3.3146,670400.0
2007-11-09 13:00:00,5.11,5.12,5.06,5.06,867200.0,3.3081,3.3146,3.2757,3.2757,867200.0
2007-11-09 14:00:00,5.06,5.12,5.05,5.07,946400.0,3.2757,3.3146,3.2693,3.2822,946400.0
2007-11-09 15:00:00,5.07,5.13,5.01,5.01,2216800.0,3.2822,3.3211,3.2434,3.2434,2216800.0
2007-11-12 09:30:00,5.05,5.07,4.97,5.07,947200.0,3.2693,3.2822,3.2175,3.2822,947200.0
2007-11-12 10:00:00,5.06,5.12,5.05,5.11,1520800.0,3.2757,3.3146,3.2693,3.3081,1520800.0
2007-11-12 11:00:00,5.11,5.16,5.09,5.11,1473600.0,3.3081,3.3405,3.2952,3.3081,1473600.0
2007-11-12 12:00:00,5.1,5.17,5.09,5.14,1012800.0,3.3016,3.347,3.2952,3.3275,1012800.0
2007-11-12 13:00:00,5.14,5.16,5.04,5.08,1746400.0,3.3275,3.3405,3.2628,3.2887,1746400.0
2007-11-12 14:00:00,5.08,5.13,5.08,5.11,1927200.0,3.2887,3.3211,3.2887,3.3081,1927200.0
2007-11-12 15:00:00,5.11,5.11,4.99,4.99,4328800.0,3.3081,3.3081,3.2304,3.2304,4328800.0
2007-11-13 09:30:00,4.97,5.06,4.91,5.06,2256800.0,3.2175,3.2757,3.1786,3.2757,2256800.0
2007-11-13 10:00:00,5.06,5.09,5.01,5.03,1990400.0,3.2757,3.2952,3.2434,3.2563,1990400.0
2007-11-13 11:00:00,5.03,5.04,4.99,4.99,1513600.0,3.2563,3.2628,3.2304,3.2304,1513600.0
2007-11-13 12:00:00,4.99,5.0,4.98,4.98,1057600.0,3.2304,3.2369,3.2239,3.2239,1057600.0
2007-11-13 13:00:00,4.98,5.0,4.98,4.99,1301600.0,3.2239,3.2369,3.2239,3.2304,1301600.0
2007-11-13 14:00:00,4.99,5.01,4.98,5.0,2026400.0,3.2304,3.2434,3.2239,3.2369,2026400.0
2007-11-13 15:00:00,5.0,5.05,5.0,5.04,2972000.0,3.2369,3.2693,3.2369,3.2628,2972000.0
2007-11-14 09:30:00,5.08,5.1,5.04,5.05,1095200.0,3.2887,3.3016,3.2628,3.2693,1095200.0
2007-11-14 10:00:00,5.05,5.08,4.99,5.0,1509600.0,3.2693,3.2887,3.2304,3.2369,1509600.0
2007-11-14 11:00:00,5.0,5.03,5.0,5.01,1457600.0,3.2369,3.2563,3.2369,3.2434,1457600.0
2007-11-14 12:00:00,5.01,5.02,5.0,5.02,1006400.0,3.2434,3.2498,3.2369,3.2498,1006400.0
2007-11-14 13:00:00,5.02,5.07,5.02,5.04,1524000.0,3.2498,3.2822,3.2498,3.2628,1524000.0
2007-11-14 14:00:00,5.04,5.06,5.03,5.04,1006400.0,3.2628,3.2757,3.2563,3.2628,1006400.0
2007-11-14 15:00:00,5.04,5.06,4.97,4.98,2894400.0,3.2628,3.2757,3.2175,3.2239,2894400.0
2007-11-15 09:30:00,4.96,5.02,4.95,5.0,607200.0,3.211,3.2498,3.2045,3.2369,607200.0
2007-11-15 10:00:00,4.99,5.07,4.98,5.0,1195200.0,3.2304,3.2822,3.2239,3.2369,1195200.0
2007-11-15 11:00:00,5.0,5.06,4.98,5.01,686400.0,3.2369,3.2757,3.2239,3.2434,686400.0
2007-11-15 12:00:00,5.01,5.02,4.98,5.0,452800.0,3.2434,3.2498,3.2239,3.2369,452800.0
2007-11-15 13:00:00,5.0,5.05,5.0,5.01,681600.0,3.2369,3.2693,3.2369,3.2434,681600.0
2007-11-15 14:00:00,5.01,5.02,4.97,4.97,864000.0,3.2434,3.2498,3.2175,3.2175,864000.0
2007-11-15 15:00:00,4.97,5.04,4.96,5.01,3017600.0,3.2175,3.2628,3.211,3.2434,3017600.0
2007-11-16 09:30:00,5.04,5.06,4.91,4.92,1795200.0,3.2628,3.2757,3.1786,3.1851,1795200.0
2007-11-16 10:00:00,4.92,4.93,4.86,4.91,1756800.0,3.1851,3.1916,3.1463,3.1786,1756800.0
2007-11-16 11:00:00,4.91,4.98,4.9,4.95,1495200.0,3.1786,3.2239,3.1722,3.2045,1495200.0
2007-11-16 12:00:00,4.95,4.98,4.91,4.91,1082400.0,3.2045,3.2239,3.1786,3.1786,1082400.0
2007-11-16 13:00:00,4.91,4.94,4.89,4.9,1332000.0,3.1786,3.1981,3.1657,3.1722,1332000.0
2007-11-16 14:00:00,4.9,4.9,4.84,4.88,2095200.0,3.1722,3.1722,3.1333,3.1592,2095200.0
2007-11-16 15:00:00,4.88,4.9,4.84,4.88,3104800.0,3.1592,3.1722,3.1333,3.1592,3104800.0
2007-11-19 09:30:00,4.86,4.86,4.75,4.81,1415200.0,3.1463,3.1463,3.0751,3.1139,1415200.0
2007-11-19 10:00:00,4.81,4.83,4.78,4.79,1602400.0,3.1139,3.1268,3.0945,3.1009,1602400.0
2007-11-19 11:00:00,4.78,4.8,4.74,4.75,1343200.0,3.0945,3.1074,3.0686,3.0751,1343200.0
2007-11-19 12:00:00,4.75,4.79,4.75,4.75,732000.0,3.0751,3.1009,3.0751,3.0751,732000.0
2007-11-19 13:00:00,4.76,4.77,4.72,4.72,880000.0,3.0815,3.088,3.0556,3.0556,880000.0
2007-11-19 14:00:00,4.72,4.78,4.72,4.76,1464000.0,3.0556,3.0945,3.0556,3.0815,1464000.0
2007-11-19 15:00:00,4.76,4.77,4.73,4.74,2731200.0,3.0815,3.088,3.0621,3.0686,2731200.0
2007-11-20 09:30:00,4.77,4.82,4.74,4.8,655200.0,3.088,3.1204,3.0686,3.1074,655200.0
2007-11-20 10:00:00,4.8,4.81,4.77,4.8,752000.0,3.1074,3.1139,3.088,3.1074,752000.0
2007-11-20 11:00:00,4.81,4.82,4.79,4.79,924800.0,3.1139,3.1204,3.1009,3.1009,924800.0
2007-11-20 12:00:00,4.79,4.79,4.76,4.78,924800.0,3.1009,3.1009,3.0815,3.0945,924800.0
2007-11-20 13:00:00,4.78,4.78,4.72,4.75,1516800.0,3.0945,3.0945,3.0556,3.0751,1516800.0
2007-11-20 14:00:00,4.75,4.78,4.7,4.71,2401600.0,3.0751,3.0945,3.0427,3.0492,2401600.0
2007-11-20 15:00:00,4.71,4.78,4.68,4.76,4173600.0,3.0492,3.0945,3.0297,3.0815,4173600.0
2007-11-21 09:30:00,4.77,4.77,4.7,4.73,440000.0,3.088,3.088,3.0427,3.0621,440000.0
2007-11-21 10:00:00,4.75,4.78,4.7,4.7,908800.0,3.0751,3.0945,3.0427,3.0427,908800.0
2007-11-21 11:00:00,4.7,4.74,4.69,4.71,533600.0,3.0427,3.0686,3.0362,3.0492,533600.0
2007-11-21 12:00:00,4.71,4.76,4.71,4.76,1024800.0,3.0492,3.0815,3.0492,3.0815,1024800.0
2007-11-21 13:00:00,4.75,4.77,4.75,4.76,1214400.0,3.0751,3.088,3.0751,3.0815,1214400.0
2007-11-21 14:00:00,4.76,4.8,4.76,4.8,955200.0,3.0815,3.1074,3.0815,3.1074,955200.0
2007-11-21 15:00:00,4.8,4.81,4.76,4.78,2546400.0,3.1074,3.1139,3.0815,3.0945,2546400.0
2007-11-23 09:30:00,4.8,4.82,4.74,4.77,478400.0,3.1074,3.1204,3.0686,3.088,478400.0
2007-11-23 10:00:00,4.76,4.82,4.76,4.81,632800.0,3.0815,3.1204,3.0815,3.1139,632800.0
2007-11-23 11:00:00,4.81,4.82,4.8,4.81,473600.0,3.1139,3.1204,3.1074,3.1139,473600.0
2007-11-23 12:00:00,4.81,4.84,4.8,4.8,1288800.0,3.1139,3.1333,3.1074,3.1074,1288800.0
2007-11-26 09:30:00,4.76,4.78,4.7,4.78,788000.0,3.0815,3.0945,3.0427,3.0945,788000.0
2007-11-26 10:00:00,4.78,4.78,4.74,4.74,973600.0,3.0945,3.0945,3.0686,3.0686,973600.0
2007-11-26 11:00:00,4.75,4.75,4.72,4.72,657600.0,3.0751,3.0751,3.0556,3.0556,657600.0
2007-11-26 12:00:00,4.72,4.78,4.72,4.78,748800.0,3.0556,3.0945,3.0556,3.0945,748800.0
2007-11-26 13:00:00,4.78,4.81,4.77,4.8,2303200.0,3.0945,3.1139,3.088,3.1074,2303200.0
2007-11-26 14:00:00,4.8,4.85,4.79,4.81,1551200.0,3.1074,3.1398,3.1009,3.1139,1551200.0
2007-11-26 15:00:00,4.81,4.81,4.72,4.72,1659200.0,3.1139,3.1139,3.0556,3.0556,1659200.0
2007-11-27 09:30:00,4.76,4.85,4.73,4.76,1055200.0,3.0815,3.1398,3.0621,3.0815,1055200.0
2007-11-27 10:00:00,4.75,4.84,4.72,4.84,1107200.0,3.0751,3.1333,3.0556,3.1333,1107200.0
2007-11-27 11:00:00,4.84,4.86,4.82,4.85,712000.0,3.1333,3.1463,3.1204,3.1398,712000.0
2007-11-27 12:00:00,4.85,4.86,4.81,4.84,948800.0,3.1398,3.1463,3.1139,3.1333,948800.0
2007-11-27 13:00:00,4.84,4.87,4.83,4.84,1882400.0,3.1333,3.1527,3.1268,3.1333,1882400.0
2007-11-27 14:00:00,4.84,4.85,4.78,4.8,2185600.0,3.1333,3.1398,3.0945,3.1074,2185600.0
2007-11-27 15:00:00,4.8,4.86,4.78,4.85,3144000.0,3.1074,3.1463,3.0945,3.1398,3144000.0
2007-11-28 09:30:00,4.89,4.96,4.85,4.93,500000.0,3.1657,3.211,3.1398,3.1916,500000.0
2007-11-28 10:00:00,4.93,5.09,4.9,5.07,2167200.0,3.1916,3.2952,3.1722,3.2822,2167200.0
2007-11-28 11:00:00,5.07,5.08,5.02,5.03,1008800.0,3.2822,3.2887,3.2498,3.2563,1008800.0
2007-11-28 12:00:00,5.03,5.06,5.03,5.06,847200.0,3.2563,3.2757,3.2563,3.2757,847200.0
2007-11-28 13:00:00,5.06,5.09,5.05,5.07,1268800.0,3.2757,3.2952,3.2693,3.2822,1268800.0
2007-11-28 14:00:00,5.07,5.08,5.05,5.06,1176800.0,3.2822,3.2887,3.2693,3.2757,1176800.0
2007-11-28 15:00:00,5.06,5.09,5.04,5.07,2180000.0,3.2757,3.2952,3.2628,3.2822,2180000.0
2007-11-29 09:30:00,5.03,5.06,4.98,4.99,836800.0,3.2563,3.2757,3.2239,3.2304,836800.0
2007-11-29 10:00:00,4.99,5.0,4.96,4.99,860800.0,3.2304,3.2369,3.211,3.2304,860800.0
2007-11-29 11:00:00,4.99,5.03,4.98,5.02,1098400.0,3.2304,3.2563,3.2239,3.2498,1098400.0
2007-11-29 12:00:00,5.02,5.03,4.97,4.98,936800.0,3.2498,3.2563,3.2175,3.2239,936800.0
2007-11-29 13:00:00,4.98,4.99,4.95,4.97,575200.0,3.2239,3.2304,3.2045,3.2175,575200.0
2007-11-29 14:00:00,4.97,5.02,4.97,4.99,688000.0,3.2175,3.2498,3.2175,3.2304,688000.0
2007-11-29 15:00:00,4.99,5.0,4.95,4.98,1885600.0,3.2304,3.2369,3.2045,3.2239,1885600.0
2007-11-30 09:30:00,4.95,5.02,4.95,5.0,977600.0,3.2045,3.2498,3.2045,3.2369,977600.0
2007-11-30 10:00:00,5.0,5.0,4.96,4.97,1240000.0,3.2369,3.2369,3.211,3.2175,1240000.0
2007-11-30 11:00:00,4.97,4.98,4.94,4.95,860000.0,3.2175,3.2239,3.1981,3.2045,860000.0
2007-11-30 12:00:00,4.95,4.96,4.93,4.95,829600.0,3.2045,3.211,3.1916,3.2045,829600.0
2007-11-30 13:00:00,4.95,4.97,4.94,4.96,499200.0,3.2045,3.2175,3.1981,3.211,499200.0
2007-11-30 14:00:00,4.96,4.98,4.94,4.95,576000.0,3.211,3.2239,3.1981,3.2045,576000.0
2007-11-30 15:00:00,4.95,4.97,4.91,4.95,1459200.0,3.2045,3.2175,3.1786,3.2045,1459200.0
2007-12-03 09:30:00,4.89,4.97,4.89,4.94,946400.0,3.1657,3.2175,3.1657,3.1981,946400.0
2007-12-03 10:00:00,4.94,5.03,4.92,5.0,1544000.0,3.1981,3.2563,3.1851,3.2369,1544000.0
2007-12-03 11:00:00,5.0,5.02,4.98,5.01,806400.0,3.2369,3.2498,3.2239,3.2434,806400.0
2007-12-03 12:00:00,5.01,5.02,5.0,5.01,589600.0,3.2434,3.2498,3.2369,3.2434,589600.0
2007-12-03 13:00:00,5.01,5.02,4.98,4.98,577600.0,3.2434,3.2498,3.2239,3.2239,577600.0
2007-12-03 14:00:00,4.98,5.04,4.98,5.03,676000.0,3.2239,3.2628,3.2239,3.2563,676000.0
2007-12-03 15:00:00,5.03,5.03,5.0,5.0,1143200.0,3.2563,3.2563,3.2369,3.2369,1143200.0
2007-12-04 09:30:00,4.9,4.93,4.89,4.91,706400.0,3.1722,3.1916,3.1657,3.1786,706400.0
2007-12-04 10:00:00,4.91,4.94,4.89,4.92,605600.0,3.1786,3.1981,3.1657,3.1851,605600.0
2007-12-04 11:00:00,4.93,4.98,4.92,4.98,519200.0,3.1916,3.2239,3.1851,3.2239,519200.0
2007-12-04 12:00:00,4.98,5.03,4.98,5.03,368800.0,3.2239,3.2563,3.2239,3.2563,368800.0
2007-12-04 13:00:00,5.03,5.04,5.01,5.04,456000.0,3.2563,3.2628,3.2434,3.2628,456000.0
2007-12-04 14:00:00,5.04,5.04,5.0,5.03,420800.0,3.2628,3.2628,3.2369,3.2563,420800.0
2007-12-04 15:00:00,5.03,5.03,5.0,5.02,1308800.0,3.2563,3.2563,3.2369,3.2498,1308800.0
2007-12-05 09:30:00,5.13,5.22,5.11,5.13,1202400.0,3.3211,3.3793,3.3081,3.3211,1202400.0
2007-12-05 10:00:00,5.13,5.17,5.13,5.17,1156800.0,3.3211,3.347,3.3211,3.347,1156800.0
2007-12-05 11:00:00,5.17,5.2,5.16,5.2,880000.0,3.347,3.3664,3.3405,3.3664,880000.0
2007-12-05 12:00:00,5.19,5.22,5.17,5.22,1040800.0,3.3599,3.3793,3.347,3.3793,1040800.0
2007-12-05 13:00:00,5.21,5.23,5.19,5.2,1211200.0,3.3728,3.3858,3.3599,3.3664,1211200.0
2007-12-05 14:00:00,5.2,5.21,5.18,5.18,1415200.0,3.3664,3.3728,3.3534,3.3534,1415200.0
2007-12-05 15:00:00,5.18,5.23,5.17,5.22,2597600.0,3.3534,3.3858,3.347,3.3793,2597600.0
2007-12-06 09:30:00,5.23,5.23,5.2,5.22,545600.0,3.3858,3.3858,3.3664,3.3793,545600.0
2007-12-06 10:00:00,5.22,5.23,5.18,5.19,1359200.0,3.3793,3.3858,3.3534,3.3599,1359200.0
2007-12-06 11:00:00,5.19,5.19,5.17,5.18,1046400.0,3.3599,3.3599,3.347,3.3534,1046400.0
2007-12-06 12:00:00,5.18,5.2,5.17,5.19,701600.0,3.3534,3.3664,3.347,3.3599,701600.0
2007-12-06 13:00:00,5.19,5.2,5.16,5.16,658400.0,3.3599,3.3664,3.3405,3.3405,658400.0
2007-12-06 14:00:00,5.16,5.23,5.16,5.23,668000.0,3.3405,3.3858,3.3405,3.3858,668000.0
2007-12-06 15:00:00,5.23,5.31,5.23,5.3,1904800.0,3.3858,3.4376,3.3858,3.4311,1904800.0
2007-12-07 09:30:00,5.27,5.31,5.24,5.3,466400.0,3.4117,3.4376,3.3923,3.4311,466400.0
2007-12-07 10:00:00,5.3,5.37,5.3,5.35,960000.0,3.4311,3.4764,3.4311,3.4635,960000.0
2007-12-07 11:00:00,5.35,5.35,5.29,5.33,621600.0,3.4635,3.4635,3.4246,3.4505,621600.0
2007-12-07 12:00:00,5.33,5.35,5.33,5.35,264000.0,3.4505,3.4635,3.4505,3.4635,264000.0
2007-12-07 13:00:00,5.35,5.35,5.32,5.32,322400.0,3.4635,3.4635,3.4441,3.4441,322400.0
2007-12-07 14:00:00,5.32,5.35,5.32,5.33,488000.0,3.4441,3.4635,3.4441,3.4505,488000.0
2007-12-07 15:00:00,5.33,5.34,5.3,5.33,1169600.0,3.4505,3.457,3.4311,3.4505,1169600.0
2007-12-10 09:30:00,5.28,5.38,5.28,5.37,323200.0,3.4182,3.4829,3.4182,3.4764,323200.0
2007-12-10 10:00:00,5.38,5.45,5.37,5.44,1667200.0,3.4829,3.5282,3.4764,3.5217,1667200.0
2007-12-10 11:00:00,5.45,5.49,5.43,5.44,1426400.0,3.5282,3.5541,3.5153,3.5217,1426400.0
2007-12-10 12:00:00,5.44,5.44,5.41,5.43,940000.0,3.5217,3.5217,3.5023,3.5153,940000.0
2007-12-10 13:00:00,5.43,5.44,5.41,5.42,892000.0,3.5153,3.5217,3.5023,3.5088,892000.0
2007-12-10 14:00:00,5.41,5.45,5.39,5.45,1127200.0,3.5023,3.5282,3.4894,3.5282,1127200.0
2007-12-10 15:00:00,5.44,5.52,5.44,5.51,2980000.0,3.5217,3.5735,3.5217,3.5671,2980000.0
2007-12-11 09:30:00,5.53,5.53,5.46,5.51,337600.0,3.58,3.58,3.5347,3.5671,337600.0
2007-12-11 10:00:00,5.51,5.52,5.46,5.48,604800.0,3.5671,3.5735,3.5347,3.5476,604800.0
2007-12-11 11:00:00,5.48,5.48,5.43,5.44,539200.0,3.5476,3.5476,3.5153,3.5217,539200.0
2007-12-11 12:00:00,5.44,5.46,5.42,5.46,460800.0,3.5217,3.5347,3.5088,3.5347,460800.0
2007-12-11 13:00:00,5.46,5.49,5.45,5.49,352800.0,3.5347,3.5541,3.5282,3.5541,352800.0
2007-12-11 14:00:00,5.49,5.49,5.3,5.33,2224000.0,3.5541,3.5541,3.4311,3.4505,2224000.0
2007-12-11 15:00:00,5.33,5.33,5.26,5.28,3104000.0,3.4505,3.4505,3.4052,3.4182,3104000.0
2007-12-12 09:30:00,5.43,5.43,5.32,5.38,758400.0,3.5153,3.5153,3.4441,3.4829,758400.0
2007-12-12 10:00:00,5.38,5.41,5.35,5.36,1133600.0,3.4829,3.5023,3.4635,3.47,1133600.0
2007-12-12 11:00:00,5.36,5.38,5.33,5.37,663200.0,3.47,3.4829,3.4505,3.4764,663200.0
2007-12-12 12:00:00,5.37,5.37,5.28,5.31,1060800.0,3.4764,3.4764,3.4182,3.4376,1060800.0
2007-12-12 13:00:00,5.31,5.32,5.28,5.32,747200.0,3.4376,3.4441,3.4182,3.4441,747200.0
2007-12-12 14:00:00,5.32,5.33,5.27,5.27,1024800.0,3.4441,3.4505,3.4117,3.4117,1024800.0
2007-12-12 15:00:00,5.27,5.27,5.18,5.26,2745600.0,3.4117,3.4117,3.3534,3.4052,2745600.0
2007-12-13 09:30:00,5.26,5.31,5.2,5.24,561600.0,3.4052,3.4376,3.3664,3.3923,561600.0
2007-12-13 10:00:00,5.24,5.27,5.21,5.22,935200.0,3.3923,3.4117,3.3728,3.3793,935200.0
2007-12-13 11:00:00,5.22,5.25,5.19,5.24,514400.0,3.3793,3.3987,3.3599,3.3923,514400.0
2007-12-13 12:00:00,5.24,5.28,5.24,5.28,785600.0,3.3923,3.4182,3.3923,3.4182,785600.0
2007-12-13 13:00:00,5.28,5.31,5.28,5.31,1247200.0,3.4182,3.4376,3.4182,3.4376,1247200.0
2007-12-13 14:00:00,5.31,5.36,5.31,5.35,1524800.0,3.4376,3.47,3.4376,3.4635,1524800.0
2007-12-13 15:00:00,5.35,5.45,5.33,5.43,3131200.0,3.4635,3.5282,3.4505,3.5153,3131200.0
2007-12-14 09:30:00,5.38,5.4,5.33,5.33,688000.0,3.4829,3.4958,3.4505,3.4505,688000.0
2007-12-14 10:00:00,5.33,5.4,5.32,5.38,972000.0,3.4505,3.4958,3.4441,3.4829,972000.0
2007-12-14 11:00:00,5.38,5.39,5.35,5.36,833600.0,3.4829,3.4894,3.4635,3.47,833600.0
2007-12-14 12:00:00,5.36,5.37,5.35,5.35,864800.0,3.47,3.4764,3.4635,3.4635,864800.0
2007-12-14 13:00:00,5.35,5.37,5.34,5.36,520800.0,3.4635,3.4764,3.457,3.47,520800.0
2007-12-14 14:00:00,5.36,5.37,5.34,5.35,1004000.0,3.47,3.4764,3.457,3.4635,1004000.0
2007-12-14 15:00:00,5.35,5.35,5.32,5.33,1763200.0,3.4635,3.4635,3.4441,3.4505,1763200.0
2007-12-17 09:30:00,5.31,5.31,5.18,5.2,584800.0,3.4376,3.4376,3.3534,3.3664,584800.0
2007-12-17 10:00:00,5.2,5.22,5.18,5.18,1056800.0,3.3664,3.3793,3.3534,3.3534,1056800.0
2007-12-17 11:00:00,5.18,5.2,5.14,5.15,901600.0,3.3534,3.3664,3.3275,3.334,901600.0
2007-12-17 12:00:00,5.15,5.17,5.14,5.16,1096000.0,3.334,3.347,3.3275,3.3405,1096000.0
2007-12-17 13:00:00,5.16,5.17,5.1,5.1,1036000.0,3.3405,3.347,3.3016,3.3016,1036000.0
2007-12-17 14:00:00,5.1,5.13,5.1,5.11,1044800.0,3.3016,3.3211,3.3016,3.3081,1044800.0
2007-12-17 15:00:00,5.11,5.12,5.07,5.07,2008000.0,3.3081,3.3146,3.2822,3.2822,2008000.0
2007-12-18 09:30:00,5.14,5.15,5.08,5.11,540800.0,3.3275,3.334,3.2887,3.3081,540800.0
2007-12-18 10:00:00,5.11,5.13,5.09,5.11,955200.0,3.3081,3.3211,3.2952,3.3081,955200.0
2007-12-18 11:00:00,5.11,5.13,5.07,5.07,924000.0,3.3081,3.3211,3.2822,3.2822,924000.0
2007-12-18 12:00:00,5.07,5.09,5.04,5.09,729600.0,3.2822,3.2952,3.2628,3.2952,729600.0
2007-12-18 13:00:00,5.09,5.15,5.07,5.11,690400.0,3.2952,3.334,3.2822,3.3081,690400.0
2007-12-18 14:00:00,5.12,5.15,5.12,5.13,1004800.0,3.3146,3.334,3.3146,3.3211,1004800.0
2007-12-18 15:00:00,5.13,5.17,5.13,5.14,1398400.0,3.3211,3.347,3.3211,3.3275,1398400.0
2007-12-19 09:30:00,5.16,5.18,5.11,5.16,336000.0,3.3405,3.3534,3.3081,3.3405,336000.0
2007-12-19 10:00:00,5.16,5.17,5.14,5.16,662400.0,3.3405,3.347,3.3275,3.3405,662400.0
2007-12-19 11:00:00,5.15,5.15,5.1,5.11,386400.0,3.334,3.334,3.3016,3.3081,386400.0
2007-12-19 12:00:00,5.11,5.13,5.09,5.11,616800.0,3.3081,3.3211,3.2952,3.3081,616800.0
2007-12-19 13:00:00,5.11,5.11,5.09,5.11,443200.0,3.3081,3.3081,3.2952,3.3081,443200.0
2007-12-19 14:00:00,5.11,5.16,5.1,5.13,1022400.0,3.3081,3.3405,3.3016,3.3211,1022400.0
2007-12-19 15:00:00,5.13,5.16,5.12,5.13,1595200.0,3.3211,3.3405,3.3146,3.3211,1595200.0
2007-12-20 09:30:00,5.17,5.18,5.1,5.12,404800.0,3.347,3.3534,3.3016,3.3146,404800.0
2007-12-20 10:00:00,5.12,5.14,5.1,5.11,632000.0,3.3146,3.3275,3.3016,3.3081,632000.0
2007-12-20 11:00:00,5.1,5.11,5.08,5.09,548000.0,3.3016,3.3081,3.2887,3.2952,548000.0
2007-12-20 12:00:00,5.09,5.1,5.07,5.08,354400.0,3.2952,3.3016,3.2822,3.2887,354400.0
2007-12-20 13:00:00,5.08,5.11,5.08,5.11,836000.0,3.2887,3.3081,3.2887,3.3081,836000.0
2007-12-20 14:00:00,5.11,5.18,5.1,5.15,1046400.0,3.3081,3.3534,3.3016,3.334,1046400.0
2007-12-20 15:00:00,5.16,5.2,5.14,5.2,1765600.0,3.3405,3.3664,3.3275,3.3664,1765600.0
2007-12-21 09:30:00,5.29,5.37,5.25,5.32,4309600.0,3.4246,3.4764,3.3987,3.4441,4309600.0
2007-12-21 10:00:00,5.32,5.33,5.26,5.29,986400.0,3.4441,3.4505,3.4052,3.4246,986400.0
2007-12-21 11:00:00,5.29,5.29,5.21,5.23,980000.0,3.4246,3.4246,3.3728,3.3858,980000.0
2007-12-21 12:00:00,5.22,5.23,5.21,5.22,582400.0,3.3793,3.3858,3.3728,3.3793,582400.0
2007-12-21 13:00:00,5.22,5.22,5.21,5.22,486400.0,3.3793,3.3793,3.3728,3.3793,486400.0
2007-12-21 14:00:00,5.22,5.24,5.22,5.23,604000.0,3.3793,3.3923,3.3793,3.3858,604000.0
2007-12-21 15:00:00,5.23,5.25,5.22,5.25,1212800.0,3.3858,3.3987,3.3793,3.3987,1212800.0
2007-12-24 09:30:00,5.24,5.31,5.18,5.25,351200.0,3.3923,3.4376,3.3534,3.3987,351200.0
2007-12-24 10:00:00,5.25,5.27,5.25,5.27,468800.0,3.3987,3.4117,3.3987,3.4117,468800.0
2007-12-24 11:00:00,5.27,5.29,5.27,5.28,323200.0,3.4117,3.4246,3.4117,3.4182,323200.0
2007-12-24 12:00:00,5.28,5.33,5.28,5.32,728800.0,3.4182,3.4505,3.4182,3.4441,728800.0
2007-12-24 13:00:00,5.33,5.33,5.28,5.33,95200.0,3.4505,3.4505,3.4182,3.4505,95200.0
2007-12-24 14:00:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-24 15:00:00,5.33,5.33,5.33,5.33,0.0,3.4505,3.4505,3.4505,3.4505,0.0
2007-12-26 09:30:00,5.29,5.29,5.23,5.24,236000.0,3.4246,3.4246,3.3858,3.3923,236000.0
2007-12-26 10:00:00,5.24,5.26,5.24,5.26,343200.0,3.3923,3.4052,3.3923,3.4052,343200.0
2007-12-26 11:00:00,5.26,5.26,5.21,5.21,344800.0,3.4052,3.4052,3.3728,3.3728,344800.0
2007-12-26 12:00:00,5.21,5.24,5.21,5.24,253600.0,3.3728,3.3923,3.3728,3.3923,253600.0
2007-12-26 13:00:00,5.24,5.28,5.23,5.28,377600.0,3.3923,3.4182,3.3858,3.4182,377600.0
2007-12-26 14:00:00,5.28,5.3,5.27,5.28,385600.0,3.4182,3.4311,3.4117,3.4182,385600.0
2007-12-26 15:00:00,5.29,5.3,5.27,5.29,641600.0,3.4246,3.4311,3.4117,3.4246,641600.0
2007-12-27 09:30:00,5.27,5.31,5.2,5.22,252000.0,3.4117,3.4376,3.3664,3.3793,252000.0
2007-12-27 10:00:00,5.22,5.24,5.21,5.22,340800.0,3.3793,3.3923,3.3728,3.3793,340800.0
2007-12-27 11:00:00,5.22,5.22,5.18,5.18,384800.0,3.3793,3.3793,3.3534,3.3534,384800.0
2007-12-27 12:00:00,5.18,5.18,5.15,5.15,446400.0,3.3534,3.3534,3.334,3.334,446400.0
2007-12-27 13:00:00,5.15,5.16,5.14,5.15,470400.0,3.334,3.3405,3.3275,3.334,470400.0
2007-12-27 14:00:00,5.15,5.17,5.13,5.13,818400.0,3.334,3.347,3.3211,3.3211,818400.0
2007-12-27 15:00:00,5.13,5.14,5.09,5.1,1655200.0,3.3211,3.3275,3.2952,3.3016,1655200.0
2007-12-28 09:30:00,5.07,5.18,5.07,5.14,540000.0,3.2822,3.3534,3.2822,3.3275,540000.0
2007-12-28 10:00:00,5.13,5.16,5.07,5.11,821600.0,3.3211,3.3405,3.2822,3.3081,821600.0
2007-12-28 11:00:00,5.11,5.15,5.1,5.13,451200.0,3.3081,3.334,3.3016,3.3211,451200.0
2007-12-28 12:00:00,5.13,5.14,5.1,5.1,542400.0,3.3211,3.3275,3.3016,3.3016,542400.0
2007-12-28 13:00:00,5.1,5.12,5.09,5.12,496000.0,3.3016,3.3146,3.2952,3.3146,496000.0
2007-12-28 14:00:00,5.12,5.12,5.08,5.09,639200.0,3.3146,3.3146,3.2887,3.2952,639200.0
2007-12-28 15:00:00,5.1,5.1,5.06,5.1,1843200.0,3.3016,3.3016,3.2757,3.3016,1843200.0
2007-12-31 09:30:00,5.09,5.11,5.07,5.08,288000.0,3.2952,3.3081,3.2822,3.2887,288000.0
2007-12-31 10:00:00,5.08,5.11,5.05,5.06,724000.0,3.2887,3.3081,3.2693,3.2757,724000.0
2007-12-31 11:00:00,5.06,5.06,5.05,5.06,507200.0,3.2757,3.2757,3.2693,3.2757,507200.0
2007-12-31 12:00:00,5.05,5.08,5.05,5.08,458400.0,3.2693,3.2887,3.2693,3.2887,458400.0
2007-12-31 13:00:00,5.08,5.11,5.08,5.1,416800.0,3.2887,3.3081,3.2887,3.3016,416800.0
2007-12-31 14:00:00,5.1,5.1,5.07,5.08,688800.0,3.3016,3.3016,3.2822,3.2887,688800.0
2007-12-31 15:00:00,5.08,5.08,5.04,5.04,1380000.0,3.2887,3.2887,3.2628,3.2628,1380000.0
2008-01-02 09:30:00,5.03,5.05,5.0,5.03,8564000.0,3.2563,3.2693,3.2369,3.2563,8564000.0
2008-01-02 10:00:00,5.03,5.03,4.96,4.96,1270400.0,3.2563,3.2563,3.211,3.211,1270400.0
2008-01-02 11:00:00,4.96,4.97,4.89,4.91,1036800.0,3.211,3.2175,3.1657,3.1786,1036800.0
2008-01-02 12:00:00,4.91,4.91,4.86,4.87,1776800.0,3.1786,3.1786,3.1463,3.1527,1776800.0
2008-01-02 13:00:00,4.87,4.94,4.86,4.93,1322400.0,3.1527,3.1981,3.1463,3.1916,1322400.0
2008-01-02 14:00:00,4.93,4.99,4.88,4.88,2447200.0,3.1916,3.2304,3.1592,3.1592,2447200.0
2008-01-02 15:00:00,4.88,4.9,4.86,4.87,2367200.0,3.1592,3.1722,3.1463,3.1527,2367200.0
2008-01-03 09:30:00,4.88,4.9,4.85,4.9,776000.0,3.1592,3.1722,3.1398,3.1722,776000.0
2008-01-03 10:00:00,4.91,4.95,4.89,4.94,2786400.0,3.1786,3.2045,3.1657,3.1981,2786400.0
2008-01-03 11:00:00,4.93,4.94,4.89,4.9,923200.0,3.1916,3.1981,3.1657,3.1722,923200.0
2008-01-03 12:00:00,4.9,4.91,4.88,4.89,768000.0,3.1722,3.1786,3.1592,3.1657,768000.0
2008-01-03 13:00:00,4.89,4.91,4.88,4.89,816000.0,3.1657,3.1786,3.1592,3.1657,816000.0
2008-01-03 14:00:00,4.89,4.9,4.87,4.89,1315200.0,3.1657,3.1722,3.1527,3.1657,1315200.0
2008-01-03 15:00:00,4.89,4.89,4.81,4.81,2920800.0,3.1657,3.1657,3.1139,3.1139,2920800.0
2008-01-04 09:30:00,4.78,4.81,4.77,4.78,857600.0,3.0945,3.1139,3.088,3.0945,857600.0
2008-01-04 10:00:00,4.78,4.79,4.72,4.72,1255200.0,3.0945,3.1009,3.0556,3.0556,1255200.0
2008-01-04 11:00:00,4.73,4.78,4.73,4.78,957600.0,3.0621,3.0945,3.0621,3.0945,957600.0
2008-01-04 12:00:00,4.78,4.8,4.73,4.75,1869600.0,3.0945,3.1074,3.0621,3.0751,1869600.0
2008-01-04 13:00:00,4.75,4.77,4.74,4.76,701600.0,3.0751,3.088,3.0686,3.0815,701600.0
2008-01-04 14:00:00,4.76,4.76,4.71,4.74,918400.0,3.0815,3.0815,3.0492,3.0686,918400.0
2008-01-04 15:00:00,4.74,4.76,4.7,4.7,2556800.0,3.0686,3.0815,3.0427,3.0427,2556800.0
2008-01-07 09:30:00,4.69,4.74,4.68,4.71,1104000.0,3.0362,3.0686,3.0297,3.0492,1104000.0
2008-01-07 10:00:00,4.71,4.71,4.64,4.69,2075200.0,3.0492,3.0492,3.0038,3.0362,2075200.0
2008-01-07 11:00:00,4.69,4.72,4.69,4.7,1308800.0,3.0362,3.0556,3.0362,3.0427,1308800.0
2008-01-07 12:00:00,4.7,4.71,4.67,4.69,1293600.0,3.0427,3.0492,3.0233,3.0362,1293600.0
2008-01-07 13:00:00,4.69,4.7,4.66,4.68,934400.0,3.0362,3.0427,3.0168,3.0297,934400.0
2008-01-07 14:00:00,4.68,4.68,4.65,4.67,1842400.0,3.0297,3.0297,3.0103,3.0233,1842400.0
2008-01-07 15:00:00,4.67,4.67,4.63,4.66,2689600.0,3.0233,3.0233,2.9974,3.0168,2689600.0
2008-01-08 09:30:00,4.71,4.71,4.68,4.68,731200.0,3.0492,3.0492,3.0297,3.0297,731200.0
2008-01-08 10:00:00,4.68,4.7,4.67,4.68,2065600.0,3.0297,3.0427,3.0233,3.0297,2065600.0
2008-01-08 11:00:00,4.68,4.69,4.56,4.58,3349600.0,3.0297,3.0362,2.952,2.965,3349600.0
2008-01-08 12:00:00,4.58,4.61,4.58,4.6,1201600.0,2.965,2.9844,2.965,2.9779,1201600.0
2008-01-08 13:00:00,4.6,4.62,4.59,4.62,1673600.0,2.9779,2.9909,2.9715,2.9909,1673600.0
2008-01-08 14:00:00,4.62,4.65,4.57,4.57,1735200.0,2.9909,3.0103,2.9585,2.9585,1735200.0
2008-01-08 15:00:00,4.57,4.57,4.45,4.45,5112800.0,2.9585,2.9585,2.8808,2.8808,5112800.0
2008-01-09 09:30:00,4.45,4.5,4.44,4.47,933600.0,2.8808,2.9132,2.8744,2.8938,933600.0
2008-01-09 10:00:00,4.47,4.51,4.46,4.47,1569600.0,2.8938,2.9197,2.8873,2.8938,1569600.0
2008-01-09 11:00:00,4.47,4.47,4.44,4.46,1893600.0,2.8938,2.8938,2.8744,2.8873,1893600.0
2008-01-09 12:00:00,4.46,4.5,4.45,4.47,1364000.0,2.8873,2.9132,2.8808,2.8938,1364000.0
2008-01-09 13:00:00,4.47,4.47,4.4,4.41,2020800.0,2.8938,2.8938,2.8485,2.8549,2020800.0
2008-01-09 14:00:00,4.41,4.46,4.37,4.45,4582400.0,2.8549,2.8873,2.829,2.8808,4582400.0
2008-01-09 15:00:00,4.44,4.53,4.44,4.52,3713600.0,2.8744,2.9326,2.8744,2.9262,3713600.0
2008-01-10 09:30:00,4.49,4.54,4.4,4.41,2059200.0,2.9067,2.9391,2.8485,2.8549,2059200.0
2008-01-10 10:00:00,4.41,4.46,4.4,4.44,3519200.0,2.8549,2.8873,2.8485,2.8744,3519200.0
2008-01-10 11:00:00,4.44,4.44,4.38,4.41,2883200.0,2.8744,2.8744,2.8355,2.8549,2883200.0
2008-01-10 12:00:00,4.41,4.47,4.39,4.45,3206400.0,2.8549,2.8938,2.842,2.8808,3206400.0
2008-01-10 13:00:00,4.44,4.46,4.39,4.41,1824800.0,2.8744,2.8873,2.842,2.8549,1824800.0
2008-01-10 14:00:00,4.41,4.5,4.4,4.5,2903200.0,2.8549,2.9132,2.8485,2.9132,2903200.0
2008-01-10 15:00:00,4.5,4.56,4.5,4.51,4392000.0,2.9132,2.952,2.9132,2.9197,4392000.0
2008-01-11 09:30:00,4.49,4.53,4.39,4.42,1040000.0,2.9067,2.9326,2.842,2.8614,1040000.0
2008-01-11 10:00:00,4.42,4.43,4.38,4.39,2422400.0,2.8614,2.8679,2.8355,2.842,2422400.0
2008-01-11 11:00:00,4.38,4.42,4.37,4.39,1816000.0,2.8355,2.8614,2.829,2.842,1816000.0
2008-01-11 12:00:00,4.39,4.42,4.37,4.39,2447200.0,2.842,2.8614,2.829,2.842,2447200.0
2008-01-11 13:00:00,4.39,4.4,4.35,4.37,3796800.0,2.842,2.8485,2.8161,2.829,3796800.0
2008-01-11 14:00:00,4.37,4.39,4.36,4.38,2414400.0,2.829,2.842,2.8226,2.8355,2414400.0
2008-01-11 15:00:00,4.38,4.38,4.33,4.34,4460000.0,2.8355,2.8355,2.8032,2.8096,4460000.0
2008-01-14 09:30:00,4.37,4.4,4.33,4.38,854400.0,2.829,2.8485,2.8032,2.8355,854400.0
2008-01-14 10:00:00,4.38,4.45,4.38,4.45,2135200.0,2.8355,2.8808,2.8355,2.8808,2135200.0
2008-01-14 11:00:00,4.45,4.48,4.44,4.45,1236800.0,2.8808,2.9003,2.8744,2.8808,1236800.0
2008-01-14 12:00:00,4.45,4.47,4.43,4.46,807200.0,2.8808,2.8938,2.8679,2.8873,807200.0
2008-01-14 13:00:00,4.46,4.49,4.45,4.49,999200.0,2.8873,2.9067,2.8808,2.9067,999200.0
2008-01-14 14:00:00,4.49,4.53,4.47,4.53,2456800.0,2.9067,2.9326,2.8938,2.9326,2456800.0
2008-01-14 15:00:00,4.53,4.53,4.49,4.51,5048800.0,2.9326,2.9326,2.9067,2.9197,5048800.0
2008-01-15 09:30:00,4.49,4.52,4.44,4.5,991200.0,2.9067,2.9262,2.8744,2.9132,991200.0
2008-01-15 10:00:00,4.5,4.52,4.46,4.47,2646400.0,2.9132,2.9262,2.8873,2.8938,2646400.0
2008-01-15 11:00:00,4.47,4.5,4.47,4.49,1786400.0,2.8938,2.9132,2.8938,2.9067,1786400.0
2008-01-15 12:00:00,4.49,4.5,4.46,4.49,1676000.0,2.9067,2.9132,2.8873,2.9067,1676000.0
2008-01-15 13:00:00,4.49,4.5,4.48,4.49,1396000.0,2.9067,2.9132,2.9003,2.9067,1396000.0
2008-01-15 14:00:00,4.49,4.5,4.48,4.49,1887200.0,2.9067,2.9132,2.9003,2.9067,1887200.0
2008-01-15 15:00:00,4.48,4.5,4.45,4.46,4844000.0,2.9003,2.9132,2.8808,2.8873,4844000.0
2008-01-16 09:30:00,4.44,4.5,4.41,4.42,1495200.0,2.8744,2.9132,2.8549,2.8614,1495200.0
2008-01-16 10:00:00,4.42,4.45,4.39,4.43,1523200.0,2.8614,2.8808,2.842,2.8679,1523200.0
2008-01-16 11:00:00,4.43,4.51,4.42,4.5,2210400.0,2.8679,2.9197,2.8614,2.9132,2210400.0
2008-01-16 12:00:00,4.5,4.51,4.44,4.45,1492800.0,2.9132,2.9197,2.8744,2.8808,1492800.0
2008-01-16 13:00:00,4.45,4.46,4.41,4.43,2654400.0,2.8808,2.8873,2.8549,2.8679,2654400.0
2008-01-16 14:00:00,4.43,4.48,4.42,4.45,3619200.0,2.8679,2.9003,2.8614,2.8808,3619200.0
2008-01-16 15:00:00,4.45,4.46,4.39,4.39,4184800.0,2.8808,2.8873,2.842,2.842,4184800.0
2008-01-17 09:30:00,4.4,4.46,4.38,4.44,754400.0,2.8485,2.8873,2.8355,2.8744,754400.0
2008-01-17 10:00:00,4.43,4.43,4.27,4.29,4680000.0,2.8679,2.8679,2.7643,2.7773,4680000.0
2008-01-17 11:00:00,4.29,4.3,4.16,4.18,5343200.0,2.7773,2.7837,2.6931,2.706,5343200.0
2008-01-17 12:00:00,4.18,4.2,4.16,4.19,3262400.0,2.706,2.719,2.6931,2.7125,3262400.0
2008-01-17 13:00:00,4.2,4.23,4.18,4.21,3290400.0,2.719,2.7384,2.706,2.7255,3290400.0
2008-01-17 14:00:00,4.21,4.22,4.16,4.19,3190400.0,2.7255,2.7319,2.6931,2.7125,3190400.0
2008-01-17 15:00:00,4.19,4.21,4.13,4.15,5143200.0,2.7125,2.7255,2.6737,2.6866,5143200.0
2008-01-18 09:30:00,4.23,4.26,4.09,4.26,6354400.0,2.7384,2.7578,2.6478,2.7578,6354400.0
2008-01-18 10:00:00,4.26,4.31,4.17,4.17,8302400.0,2.7578,2.7902,2.6996,2.6996,8302400.0
2008-01-18 11:00:00,4.17,4.18,4.04,4.07,7196000.0,2.6996,2.706,2.6154,2.6348,7196000.0
2008-01-18 12:00:00,4.07,4.21,4.07,4.18,4155200.0,2.6348,2.7255,2.6348,2.706,4155200.0
2008-01-18 13:00:00,4.18,4.21,4.18,4.2,4011200.0,2.706,2.7255,2.706,2.719,4011200.0
2008-01-18 14:00:00,4.2,4.23,4.18,4.23,4844000.0,2.719,2.7384,2.706,2.7384,4844000.0
2008-01-18 15:00:00,4.23,4.23,4.17,4.21,5945600.0,2.7384,2.7384,2.6996,2.7255,5945600.0
2008-01-22 09:30:00,4.09,4.37,4.03,4.22,3767200.0,2.6478,2.829,2.6089,2.7319,3767200.0
2008-01-22 10:00:00,4.22,4.6,4.21,4.5,17129600.0,2.7319,2.9779,2.7255,2.9132,17129600.0
2008-01-22 11:00:00,4.5,4.65,4.47,4.51,12460000.0,2.9132,3.0103,2.8938,2.9197,12460000.0
2008-01-22 12:00:00,4.5,4.62,4.47,4.56,4428000.0,2.9132,2.9909,2.8938,2.952,4428000.0
2008-01-22 13:00:00,4.56,4.62,4.52,4.55,3963200.0,2.952,2.9909,2.9262,2.9456,3963200.0
2008-01-22 14:00:00,4.55,4.64,4.54,4.63,13726400.0,2.9456,3.0038,2.9391,2.9974,13726400.0
2008-01-22 15:00:00,4.64,4.79,4.63,4.72,14837600.0,3.0038,3.1009,2.9974,3.0556,14837600.0
2008-01-23 09:30:00,4.59,4.78,4.59,4.75,3269600.0,2.9715,3.0945,2.9715,3.0751,3269600.0
2008-01-23 10:00:00,4.75,4.89,4.75,4.87,4900800.0,3.0751,3.1657,3.0751,3.1527,4900800.0
2008-01-23 11:00:00,4.86,4.87,4.8,4.83,4027200.0,3.1463,3.1527,3.1074,3.1268,4027200.0
2008-01-23 12:00:00,4.83,4.85,4.73,4.8,3903200.0,3.1268,3.1398,3.0621,3.1074,3903200.0
2008-01-23 13:00:00,4.8,4.94,4.79,4.9,3077600.0,3.1074,3.1981,3.1009,3.1722,3077600.0
2008-01-23 14:00:00,4.9,4.91,4.85,4.91,4268000.0,3.1722,3.1786,3.1398,3.1786,4268000.0
2008-01-23 15:00:00,4.91,5.04,4.9,5.0,6809600.0,3.1786,3.2628,3.1722,3.2369,6809600.0
2008-01-24 09:30:00,4.97,5.13,4.97,5.09,1966400.0,3.2175,3.3211,3.2175,3.2952,1966400.0
2008-01-24 10:00:00,5.09,5.13,4.92,4.98,3903200.0,3.2952,3.3211,3.1851,3.2239,3903200.0
2008-01-24 11:00:00,4.98,5.05,4.95,5.02,3624800.0,3.2239,3.2693,3.2045,3.2498,3624800.0
2008-01-24 12:00:00,5.02,5.03,4.96,5.01,1906400.0,3.2498,3.2563,3.211,3.2434,1906400.0
2008-01-24 13:00:00,5.01,5.07,5.01,5.03,3034400.0,3.2434,3.2822,3.2434,3.2563,3034400.0
2008-01-24 14:00:00,5.03,5.05,4.98,4.99,3230400.0,3.2563,3.2693,3.2239,3.2304,3230400.0
2008-01-24 15:00:00,4.99,5.04,4.97,5.03,5816800.0,3.2304,3.2628,3.2175,3.2563,5816800.0
2008-01-25 09:30:00,5.01,5.14,4.96,4.99,2433600.0,3.2434,3.3275,3.211,3.2304,2433600.0
2008-01-25 10:00:00,4.99,5.0,4.87,4.94,4052800.0,3.2304,3.2369,3.1527,3.1981,4052800.0
2008-01-25 11:00:00,4.94,5.03,4.92,5.02,1801600.0,3.1981,3.2563,3.1851,3.2498,1801600.0
2008-01-25 12:00:00,5.02,5.04,4.93,4.93,1732800.0,3.2498,3.2628,3.1916,3.1916,1732800.0
2008-01-25 13:00:00,4.93,4.96,4.92,4.94,1893600.0,3.1916,3.211,3.1851,3.1981,1893600.0
2008-01-25 14:00:00,4.94,4.96,4.89,4.9,2152800.0,3.1981,3.211,3.1657,3.1722,2152800.0
2008-01-25 15:00:00,4.9,4.95,4.86,4.88,5032000.0,3.1722,3.2045,3.1463,3.1592,5032000.0
2008-01-28 09:30:00,4.9,4.98,4.82,4.91,1536000.0,3.1722,3.2239,3.1204,3.1786,1536000.0
2008-01-28 10:00:00,4.91,4.96,4.84,4.94,3451200.0,3.1786,3.211,3.1333,3.1981,3451200.0
2008-01-28 11:00:00,4.94,4.96,4.9,4.96,2363200.0,3.1981,3.211,3.1722,3.211,2363200.0
2008-01-28 12:00:00,4.95,4.95,4.89,4.91,1526400.0,3.2045,3.2045,3.1657,3.1786,1526400.0
2008-01-28 13:00:00,4.91,4.95,4.9,4.9,1888000.0,3.1786,3.2045,3.1722,3.1722,1888000.0
2008-01-28 14:00:00,4.91,4.95,4.9,4.94,2479200.0,3.1786,3.2045,3.1722,3.1981,2479200.0
2008-01-28 15:00:00,4.94,5.01,4.9,5.01,4591200.0,3.1981,3.2434,3.1722,3.2434,4591200.0
2008-01-29 09:30:00,5.04,5.06,4.98,5.0,1441600.0,3.2628,3.2757,3.2239,3.2369,1441600.0
2008-01-29 10:00:00,5.0,5.06,4.92,4.92,2160800.0,3.2369,3.2757,3.1851,3.1851,2160800.0
2008-01-29 11:00:00,4.92,4.97,4.9,4.97,2122400.0,3.1851,3.2175,3.1722,3.2175,2122400.0
2008-01-29 12:00:00,4.97,4.99,4.95,4.98,1581600.0,3.2175,3.2304,3.2045,3.2239,1581600.0
2008-01-29 13:00:00,4.97,5.02,4.97,4.99,2023200.0,3.2175,3.2498,3.2175,3.2304,2023200.0
2008-01-29 14:00:00,4.99,5.01,4.98,5.0,2172800.0,3.2304,3.2434,3.2239,3.2369,2172800.0
2008-01-29 15:00:00,5.01,5.02,4.98,5.01,3958400.0,3.2434,3.2498,3.2239,3.2434,3958400.0
2008-01-30 09:30:00,5.02,5.02,4.92,4.95,717600.0,3.2498,3.2498,3.1851,3.2045,717600.0
2008-01-30 10:00:00,4.95,5.02,4.93,5.01,1844800.0,3.2045,3.2498,3.1916,3.2434,1844800.0
2008-01-30 11:00:00,5.01,5.03,4.99,5.01,1009600.0,3.2434,3.2563,3.2304,3.2434,1009600.0
2008-01-30 12:00:00,5.01,5.02,4.97,4.99,676800.0,3.2434,3.2498,3.2175,3.2304,676800.0
2008-01-30 13:00:00,4.99,5.05,4.99,5.04,1060000.0,3.2304,3.2693,3.2304,3.2628,1060000.0
2008-01-30 14:00:00,5.04,5.11,5.01,5.09,3996800.0,3.2628,3.3081,3.2434,3.2952,3996800.0
2008-01-30 15:00:00,5.09,5.09,4.99,4.99,6616000.0,3.2952,3.2952,3.2304,3.2304,6616000.0
2008-01-31 09:30:00,4.98,4.98,4.92,4.94,1622400.0,3.2239,3.2239,3.1851,3.1981,1622400.0
2008-01-31 10:00:00,4.93,5.01,4.88,5.0,3099200.0,3.1916,3.2434,3.1592,3.2369,3099200.0
2008-01-31 11:00:00,5.0,5.1,4.99,5.05,2785600.0,3.2369,3.3016,3.2304,3.2693,2785600.0
2008-01-31 12:00:00,5.05,5.06,4.97,5.05,3816800.0,3.2693,3.2757,3.2175,3.2693,3816800.0
2008-01-31 13:00:00,5.05,5.1,5.04,5.08,2019200.0,3.2693,3.3016,3.2628,3.2887,2019200.0
2008-01-31 14:00:00,5.08,5.1,5.06,5.08,3044800.0,3.2887,3.3016,3.2757,3.2887,3044800.0
2008-01-31 15:00:00,5.08,5.11,5.03,5.05,6336800.0,3.2887,3.3081,3.2563,3.2693,6336800.0
2008-02-01 09:30:00,5.03,5.05,5.0,5.03,1129600.0,3.2563,3.2693,3.2369,3.2563,1129600.0
2008-02-01 10:00:00,5.03,5.16,5.03,5.06,2612800.0,3.2563,3.3405,3.2563,3.2757,2612800.0
2008-02-01 11:00:00,5.06,5.15,5.05,5.13,1761600.0,3.2757,3.334,3.2693,3.3211,1761600.0
2008-02-01 12:00:00,5.13,5.17,5.13,5.14,1603200.0,3.3211,3.347,3.3211,3.3275,1603200.0
2008-02-01 13:00:00,5.14,5.17,5.13,5.14,932800.0,3.3275,3.347,3.3211,3.3275,932800.0
2008-02-01 14:00:00,5.13,5.21,5.13,5.19,1809600.0,3.3211,3.3728,3.3211,3.3599,1809600.0
2008-02-01 15:00:00,5.19,5.26,5.18,5.23,3759200.0,3.3599,3.4052,3.3534,3.3858,3759200.0
2008-02-04 09:30:00,5.24,5.25,5.12,5.12,880800.0,3.3923,3.3987,3.3146,3.3146,880800.0
2008-02-04 10:00:00,5.12,5.15,5.08,5.13,2131200.0,3.3146,3.334,3.2887,3.3211,2131200.0
2008-02-04 11:00:00,5.14,5.17,5.12,5.12,1495200.0,3.3275,3.347,3.3146,3.3146,1495200.0
2008-02-04 12:00:00,5.12,5.15,5.11,5.12,996000.0,3.3146,3.334,3.3081,3.3146,996000.0
2008-02-04 13:00:00,5.12,5.14,5.1,5.13,997600.0,3.3146,3.3275,3.3016,3.3211,997600.0
2008-02-04 14:00:00,5.12,5.14,5.1,5.12,1191200.0,3.3146,3.3275,3.3016,3.3146,1191200.0
2008-02-04 15:00:00,5.13,5.15,5.12,5.13,3378400.0,3.3211,3.334,3.3146,3.3211,3378400.0
2008-02-05 09:30:00,4.99,5.07,4.91,5.06,1734400.0,3.2304,3.2822,3.1786,3.2757,1734400.0
2008-02-05 10:00:00,5.06,5.09,5.04,5.07,1979200.0,3.2757,3.2952,3.2628,3.2822,1979200.0
2008-02-05 11:00:00,5.06,5.06,5.01,5.04,1318400.0,3.2757,3.2757,3.2434,3.2628,1318400.0
2008-02-05 12:00:00,5.04,5.07,5.03,5.05,1090400.0,3.2628,3.2822,3.2563,3.2693,1090400.0
2008-02-05 13:00:00,5.05,5.05,4.99,5.0,2147200.0,3.2693,3.2693,3.2304,3.2369,2147200.0
2008-02-05 14:00:00,5.0,5.07,4.99,5.03,3123200.0,3.2369,3.2822,3.2304,3.2563,3123200.0
2008-02-05 15:00:00,5.03,5.03,4.98,4.98,4726400.0,3.2563,3.2563,3.2239,3.2239,4726400.0
2008-02-06 09:30:00,5.03,5.03,4.98,5.0,678400.0,3.2563,3.2563,3.2239,3.2369,678400.0
2008-02-06 10:00:00,5.0,5.06,4.97,5.01,1641600.0,3.2369,3.2757,3.2175,3.2434,1641600.0
2008-02-06 11:00:00,5.01,5.08,5.0,5.04,1423200.0,3.2434,3.2887,3.2369,3.2628,1423200.0
2008-02-06 12:00:00,5.04,5.06,5.0,5.0,708000.0,3.2628,3.2757,3.2369,3.2369,708000.0
2008-02-06 13:00:00,5.01,5.04,4.95,4.96,1096000.0,3.2434,3.2628,3.2045,3.211,1096000.0
2008-02-06 14:00:00,4.96,4.96,4.9,4.93,1204000.0,3.211,3.211,3.1722,3.1916,1204000.0
2008-02-06 15:00:00,4.93,4.94,4.87,4.88,2646400.0,3.1916,3.1981,3.1527,3.1592,2646400.0
2008-02-07 09:30:00,4.88,4.98,4.88,4.9,836000.0,3.1592,3.2239,3.1592,3.1722,836000.0
2008-02-07 10:00:00,4.89,5.05,4.89,4.99,3348800.0,3.1657,3.2693,3.1657,3.2304,3348800.0
2008-02-07 11:00:00,4.99,5.01,4.95,5.0,1204800.0,3.2304,3.2434,3.2045,3.2369,1204800.0
2008-02-07 12:00:00,5.0,5.04,4.99,5.04,1783200.0,3.2369,3.2628,3.2304,3.2628,1783200.0
2008-02-07 13:00:00,5.04,5.13,5.03,5.13,3096800.0,3.2628,3.3211,3.2563,3.3211,3096800.0
2008-02-07 14:00:00,5.13,5.16,5.07,5.07,9168000.0,3.3211,3.3405,3.2822,3.2822,9168000.0
2008-02-07 15:00:00,5.07,5.11,5.01,5.11,4364000.0,3.2822,3.3081,3.2434,3.3081,4364000.0
2008-02-08 09:30:00,5.1,5.17,5.07,5.14,911200.0,3.3016,3.347,3.2822,3.3275,911200.0
2008-02-08 10:00:00,5.14,5.16,5.1,5.13,1869600.0,3.3275,3.3405,3.3016,3.3211,1869600.0
2008-02-08 11:00:00,5.14,5.16,5.11,5.11,1485600.0,3.3275,3.3405,3.3081,3.3081,1485600.0
2008-02-08 12:00:00,5.11,5.12,5.04,5.07,2260000.0,3.3081,3.3146,3.2628,3.2822,2260000.0
2008-02-08 13:00:00,5.07,5.08,5.04,5.06,1616000.0,3.2822,3.2887,3.2628,3.2757,1616000.0
2008-02-08 14:00:00,5.06,5.1,5.05,5.07,1500800.0,3.2757,3.3016,3.2693,3.2822,1500800.0
2008-02-08 15:00:00,5.07,5.14,5.05,5.11,4020000.0,3.2822,3.3275,3.2693,3.3081,4020000.0
2008-02-11 09:30:00,5.09,5.1,5.04,5.07,762400.0,3.2952,3.3016,3.2628,3.2822,762400.0
2008-02-11 10:00:00,5.07,5.16,5.06,5.15,1730400.0,3.2822,3.3405,3.2757,3.334,1730400.0
2008-02-11 11:00:00,5.15,5.17,5.12,5.16,1169600.0,3.334,3.347,3.3146,3.3405,1169600.0
2008-02-11 12:00:00,5.16,5.2,5.13,5.19,1158400.0,3.3405,3.3664,3.3211,3.3599,1158400.0
2008-02-11 13:00:00,5.18,5.24,5.17,5.23,1324000.0,3.3534,3.3923,3.347,3.3858,1324000.0
2008-02-11 14:00:00,5.23,5.25,5.2,5.22,2085600.0,3.3858,3.3987,3.3664,3.3793,2085600.0
2008-02-11 15:00:00,5.22,5.26,5.21,5.26,3625600.0,3.3793,3.4052,3.3728,3.4052,3625600.0
2008-02-12 09:30:00,5.25,5.33,5.21,5.3,1094400.0,3.3987,3.4505,3.3728,3.4311,1094400.0
2008-02-12 10:00:00,5.3,5.32,5.25,5.25,2392000.0,3.4311,3.4441,3.3987,3.3987,2392000.0
2008-02-12 11:00:00,5.26,5.29,5.24,5.29,1528800.0,3.4052,3.4246,3.3923,3.4246,1528800.0
2008-02-12 12:00:00,5.28,5.29,5.27,5.28,1135200.0,3.4182,3.4246,3.4117,3.4182,1135200.0
2008-02-12 13:00:00,5.28,5.3,5.27,5.3,987200.0,3.4182,3.4311,3.4117,3.4311,987200.0
2008-02-12 14:00:00,5.3,5.3,5.25,5.27,1906400.0,3.4311,3.4311,3.3987,3.4117,1906400.0
2008-02-12 15:00:00,5.27,5.27,5.16,5.2,2465600.0,3.4117,3.4117,3.3405,3.3664,2465600.0
2008-02-13 09:30:00,5.26,5.31,5.19,5.24,800000.0,3.4052,3.4376,3.3599,3.3923,800000.0
2008-02-13 10:00:00,5.25,5.26,5.14,5.16,1751200.0,3.3987,3.4052,3.3275,3.3405,1751200.0
2008-02-13 11:00:00,5.16,5.25,5.16,5.23,1143200.0,3.3405,3.3987,3.3405,3.3858,1143200.0
2008-02-13 12:00:00,5.23,5.27,5.22,5.26,1098400.0,3.3858,3.4117,3.3793,3.4052,1098400.0
2008-02-13 13:00:00,5.26,5.34,5.25,5.3,2137600.0,3.4052,3.457,3.3987,3.4311,2137600.0
2008-02-13 14:00:00,5.3,5.36,5.29,5.35,2718400.0,3.4311,3.47,3.4246,3.4635,2718400.0
2008-02-13 15:00:00,5.35,5.42,5.34,5.39,6237600.0,3.4635,3.5088,3.457,3.4894,6237600.0
2008-02-14 09:30:00,5.41,5.41,5.3,5.36,1948000.0,3.5023,3.5023,3.4311,3.47,1948000.0
2008-02-14 10:00:00,5.36,5.36,5.3,5.31,1667200.0,3.47,3.47,3.4311,3.4376,1667200.0
2008-02-14 11:00:00,5.31,5.32,5.25,5.28,1268800.0,3.4376,3.4441,3.3987,3.4182,1268800.0
2008-02-14 12:00:00,5.28,5.28,5.24,5.24,1240800.0,3.4182,3.4182,3.3923,3.3923,1240800.0
2008-02-14 13:00:00,5.25,5.26,5.23,5.25,1107200.0,3.3987,3.4052,3.3858,3.3987,1107200.0
2008-02-14 14:00:00,5.25,5.26,5.18,5.22,1076000.0,3.3987,3.4052,3.3534,3.3793,1076000.0
2008-02-14 15:00:00,5.22,5.25,5.21,5.22,1607200.0,3.3793,3.3987,3.3728,3.3793,1607200.0
2008-02-15 09:30:00,5.18,5.21,5.13,5.16,1423200.0,3.3534,3.3728,3.3211,3.3405,1423200.0
2008-02-15 10:00:00,5.15,5.19,5.12,5.12,1097600.0,3.334,3.3599,3.3146,3.3146,1097600.0
2008-02-15 11:00:00,5.12,5.16,5.1,5.12,725600.0,3.3146,3.3405,3.3016,3.3146,725600.0
2008-02-15 12:00:00,5.13,5.15,5.1,5.11,690400.0,3.3211,3.334,3.3016,3.3081,690400.0
2008-02-15 13:00:00,5.1,5.11,5.08,5.11,1126400.0,3.3016,3.3081,3.2887,3.3081,1126400.0
2008-02-15 14:00:00,5.1,5.11,5.09,5.1,1036000.0,3.3016,3.3081,3.2952,3.3016,1036000.0
2008-02-15 15:00:00,5.1,5.14,5.09,5.14,2325600.0,3.3016,3.3275,3.2952,3.3275,2325600.0
2008-02-19 09:30:00,5.21,5.26,5.15,5.19,426400.0,3.3728,3.4052,3.334,3.3599,426400.0
2008-02-19 10:00:00,5.19,5.21,5.16,5.2,829600.0,3.3599,3.3728,3.3405,3.3664,829600.0
2008-02-19 11:00:00,5.2,5.21,5.17,5.2,819200.0,3.3664,3.3728,3.347,3.3664,819200.0
2008-02-19 12:00:00,5.2,5.21,5.18,5.19,718400.0,3.3664,3.3728,3.3534,3.3599,718400.0
2008-02-19 13:00:00,5.2,5.26,5.2,5.21,906400.0,3.3664,3.4052,3.3664,3.3728,906400.0
2008-02-19 14:00:00,5.21,5.23,5.13,5.13,935200.0,3.3728,3.3858,3.3211,3.3211,935200.0
2008-02-19 15:00:00,5.13,5.19,5.12,5.16,2139200.0,3.3211,3.3599,3.3146,3.3405,2139200.0
2008-02-20 09:30:00,5.17,5.23,5.14,5.18,856000.0,3.347,3.3858,3.3275,3.3534,856000.0
2008-02-20 10:00:00,5.18,5.23,5.15,5.16,1495200.0,3.3534,3.3858,3.334,3.3405,1495200.0
2008-02-20 11:00:00,5.16,5.18,5.15,5.17,896800.0,3.3405,3.3534,3.334,3.347,896800.0
2008-02-20 12:00:00,5.17,5.24,5.16,5.2,1336000.0,3.347,3.3923,3.3405,3.3664,1336000.0
2008-02-20 13:00:00,5.2,5.29,5.2,5.27,1773600.0,3.3664,3.4246,3.3664,3.4117,1773600.0
2008-02-20 14:00:00,5.27,5.34,5.26,5.34,3079200.0,3.4117,3.457,3.4052,3.457,3079200.0
2008-02-20 15:00:00,5.33,5.36,5.27,5.36,4606400.0,3.4505,3.47,3.4117,3.47,4606400.0
2008-02-21 09:30:00,5.41,5.41,5.25,5.35,898400.0,3.5235,3.5235,3.4193,3.4844,898400.0
2008-02-21 10:00:00,5.34,5.35,5.23,5.23,3995200.0,3.4779,3.4844,3.4062,3.4062,3995200.0
2008-02-21 11:00:00,5.23,5.28,5.2,5.25,2107200.0,3.4062,3.4388,3.3867,3.4193,2107200.0
2008-02-21 12:00:00,5.25,5.25,5.2,5.24,1749600.0,3.4193,3.4193,3.3867,3.4128,1749600.0
2008-02-21 13:00:00,5.24,5.24,5.18,5.2,1420000.0,3.4128,3.4128,3.3737,3.3867,1420000.0
2008-02-21 14:00:00,5.2,5.22,5.18,5.2,1818400.0,3.3867,3.3997,3.3737,3.3867,1818400.0
2008-02-21 15:00:00,5.2,5.21,5.16,5.18,3392000.0,3.3867,3.3932,3.3607,3.3737,3392000.0
2008-02-22 09:30:00,5.23,5.23,5.15,5.18,436800.0,3.4062,3.4062,3.3541,3.3737,436800.0
2008-02-22 10:00:00,5.18,5.18,5.11,5.13,2092000.0,3.3737,3.3737,3.3281,3.3411,2092000.0
2008-02-22 11:00:00,5.13,5.16,5.12,5.15,1404000.0,3.3411,3.3607,3.3346,3.3541,1404000.0
2008-02-22 12:00:00,5.14,5.15,5.1,5.14,652000.0,3.3476,3.3541,3.3216,3.3476,652000.0
2008-02-22 13:00:00,5.14,5.16,5.11,5.15,1028800.0,3.3476,3.3607,3.3281,3.3541,1028800.0
2008-02-22 14:00:00,5.14,5.16,5.12,5.14,893600.0,3.3476,3.3607,3.3346,3.3476,893600.0
2008-02-22 15:00:00,5.14,5.25,5.11,5.24,2367200.0,3.3476,3.4193,3.3281,3.4128,2367200.0
2008-02-25 09:30:00,5.25,5.3,5.16,5.2,652800.0,3.4193,3.4518,3.3607,3.3867,652800.0
2008-02-25 10:00:00,5.2,5.29,5.19,5.28,1684000.0,3.3867,3.4453,3.3802,3.4388,1684000.0
2008-02-25 11:00:00,5.27,5.3,5.25,5.26,1049600.0,3.4323,3.4518,3.4193,3.4258,1049600.0
2008-02-25 12:00:00,5.26,5.29,5.25,5.29,757600.0,3.4258,3.4453,3.4193,3.4453,757600.0
2008-02-25 13:00:00,5.29,5.29,5.24,5.28,1108000.0,3.4453,3.4453,3.4128,3.4388,1108000.0
2008-02-25 14:00:00,5.28,5.36,5.27,5.32,2252800.0,3.4388,3.4909,3.4323,3.4649,2252800.0
2008-02-25 15:00:00,5.32,5.38,5.29,5.35,1878400.0,3.4649,3.5039,3.4453,3.4844,1878400.0
2008-02-26 09:30:00,5.38,5.43,5.34,5.39,1187200.0,3.5039,3.5365,3.4779,3.5105,1187200.0
2008-02-26 10:00:00,5.39,5.43,5.35,5.41,1628000.0,3.5105,3.5365,3.4844,3.5235,1628000.0
2008-02-26 11:00:00,5.4,5.44,5.4,5.44,831200.0,3.517,3.543,3.517,3.543,831200.0
2008-02-26 12:00:00,5.44,5.47,5.41,5.46,1803200.0,3.543,3.5626,3.5235,3.556,1803200.0
2008-02-26 13:00:00,5.46,5.48,5.44,5.45,1127200.0,3.556,3.5691,3.543,3.5495,1127200.0
2008-02-26 14:00:00,5.45,5.5,5.44,5.48,1313600.0,3.5495,3.5821,3.543,3.5691,1313600.0
2008-02-26 15:00:00,5.48,5.48,5.41,5.45,2071200.0,3.5691,3.5691,3.5235,3.5495,2071200.0
2008-02-27 09:30:00,5.41,5.44,5.39,5.41,707200.0,3.5235,3.543,3.5105,3.5235,707200.0
2008-02-27 10:00:00,5.41,5.46,5.36,5.45,1701600.0,3.5235,3.556,3.4909,3.5495,1701600.0
2008-02-27 11:00:00,5.45,5.45,5.41,5.43,940800.0,3.5495,3.5495,3.5235,3.5365,940800.0
2008-02-27 12:00:00,5.43,5.43,5.38,5.42,865600.0,3.5365,3.5365,3.5039,3.53,865600.0
2008-02-27 13:00:00,5.42,5.42,5.37,5.39,775200.0,3.53,3.53,3.4974,3.5105,775200.0
2008-02-27 14:00:00,5.39,5.41,5.34,5.41,1372800.0,3.5105,3.5235,3.4779,3.5235,1372800.0
2008-02-27 15:00:00,5.42,5.45,5.4,5.42,1894400.0,3.53,3.5495,3.517,3.53,1894400.0
2008-02-28 09:30:00,5.44,5.47,5.28,5.3,1416800.0,3.543,3.5626,3.4388,3.4518,1416800.0
2008-02-28 10:00:00,5.3,5.32,5.28,5.3,2004800.0,3.4518,3.4649,3.4388,3.4518,2004800.0
2008-02-28 11:00:00,5.3,5.3,5.21,5.24,1657600.0,3.4518,3.4518,3.3932,3.4128,1657600.0
2008-02-28 12:00:00,5.23,5.26,5.23,5.23,1146400.0,3.4062,3.4258,3.4062,3.4062,1146400.0
2008-02-28 13:00:00,5.23,5.28,5.22,5.27,1064000.0,3.4062,3.4388,3.3997,3.4323,1064000.0
2008-02-28 14:00:00,5.27,5.35,5.26,5.34,2108000.0,3.4323,3.4844,3.4258,3.4779,2108000.0
2008-02-28 15:00:00,5.34,5.34,5.28,5.29,1835200.0,3.4779,3.4779,3.4388,3.4453,1835200.0
2008-02-29 09:30:00,5.24,5.31,5.11,5.12,1471200.0,3.4128,3.4584,3.3281,3.3346,1471200.0
2008-02-29 10:00:00,5.12,5.17,5.1,5.11,1568000.0,3.3346,3.3672,3.3216,3.3281,1568000.0
2008-02-29 11:00:00,5.11,5.13,5.09,5.12,1252000.0,3.3281,3.3411,3.3151,3.3346,1252000.0
2008-02-29 12:00:00,5.12,5.14,5.1,5.13,1246400.0,3.3346,3.3476,3.3216,3.3411,1246400.0
2008-02-29 13:00:00,5.13,5.15,5.07,5.07,1939200.0,3.3411,3.3541,3.302,3.302,1939200.0
2008-02-29 14:00:00,5.07,5.1,5.06,5.08,1906400.0,3.302,3.3216,3.2955,3.3086,1906400.0
2008-02-29 15:00:00,5.08,5.1,5.07,5.09,4854400.0,3.3086,3.3216,3.302,3.3151,4854400.0
2008-03-03 09:30:00,5.07,5.08,4.99,5.01,1245600.0,3.302,3.3086,3.2499,3.263,1245600.0
2008-03-03 10:00:00,5.02,5.1,5.01,5.06,1545600.0,3.2695,3.3216,3.263,3.2955,1545600.0
2008-03-03 11:00:00,5.06,5.08,5.04,5.07,1997600.0,3.2955,3.3086,3.2825,3.302,1997600.0
2008-03-03 12:00:00,5.08,5.13,5.06,5.12,1152000.0,3.3086,3.3411,3.2955,3.3346,1152000.0
2008-03-03 13:00:00,5.12,5.14,5.1,5.11,1116000.0,3.3346,3.3476,3.3216,3.3281,1116000.0
2008-03-03 14:00:00,5.1,5.11,5.03,5.05,1844800.0,3.3216,3.3281,3.276,3.289,1844800.0
2008-03-03 15:00:00,5.05,5.11,5.05,5.09,2960800.0,3.289,3.3281,3.289,3.3151,2960800.0
2008-03-04 09:30:00,5.05,5.08,5.0,5.06,944000.0,3.289,3.3086,3.2565,3.2955,944000.0
2008-03-04 10:00:00,5.06,5.06,5.0,5.01,1527200.0,3.2955,3.2955,3.2565,3.263,1527200.0
2008-03-04 11:00:00,5.01,5.04,4.99,5.0,1172800.0,3.263,3.2825,3.2499,3.2565,1172800.0
2008-03-04 12:00:00,5.0,5.03,5.0,5.01,1224800.0,3.2565,3.276,3.2565,3.263,1224800.0
2008-03-04 13:00:00,5.01,5.05,4.99,5.02,3818400.0,3.263,3.289,3.2499,3.2695,3818400.0
2008-03-04 14:00:00,5.01,5.06,5.0,5.04,2976000.0,3.263,3.2955,3.2565,3.2825,2976000.0
2008-03-04 15:00:00,5.03,5.13,5.03,5.06,6641600.0,3.276,3.3411,3.276,3.2955,6641600.0
2008-03-05 09:30:00,5.06,5.19,5.02,5.17,1703200.0,3.2955,3.3802,3.2695,3.3672,1703200.0
2008-03-05 10:00:00,5.17,5.24,5.16,5.22,2572800.0,3.3672,3.4128,3.3607,3.3997,2572800.0
2008-03-05 11:00:00,5.22,5.26,5.21,5.23,1678400.0,3.3997,3.4258,3.3932,3.4062,1678400.0
2008-03-05 12:00:00,5.24,5.28,5.17,5.2,2810400.0,3.4128,3.4388,3.3672,3.3867,2810400.0
2008-03-05 13:00:00,5.2,5.22,5.12,5.15,2484800.0,3.3867,3.3997,3.3346,3.3541,2484800.0
2008-03-05 14:00:00,5.15,5.17,5.12,5.15,2480800.0,3.3541,3.3672,3.3346,3.3541,2480800.0
2008-03-05 15:00:00,5.15,5.16,5.12,5.15,4047200.0,3.3541,3.3607,3.3346,3.3541,4047200.0
2008-03-06 09:30:00,5.15,5.15,5.07,5.08,734400.0,3.3541,3.3541,3.302,3.3086,734400.0
2008-03-06 10:00:00,5.07,5.1,5.05,5.07,2676800.0,3.302,3.3216,3.289,3.302,2676800.0
2008-03-06 11:00:00,5.07,5.08,5.01,5.02,1490400.0,3.302,3.3086,3.263,3.2695,1490400.0
2008-03-06 12:00:00,5.03,5.03,4.95,4.95,1570400.0,3.276,3.276,3.2239,3.2239,1570400.0
2008-03-06 13:00:00,4.95,4.98,4.92,4.95,1635200.0,3.2239,3.2434,3.2043,3.2239,1635200.0
2008-03-06 14:00:00,4.95,4.97,4.92,4.95,1360800.0,3.2239,3.2369,3.2043,3.2239,1360800.0
2008-03-06 15:00:00,4.95,4.96,4.9,4.91,3260800.0,3.2239,3.2304,3.1913,3.1978,3260800.0
2008-03-07 09:30:00,4.87,5.03,4.86,5.01,925600.0,3.1718,3.276,3.1653,3.263,925600.0
2008-03-07 10:00:00,5.01,5.03,4.95,5.0,1508800.0,3.263,3.276,3.2239,3.2565,1508800.0
2008-03-07 11:00:00,5.0,5.0,4.91,4.91,1662400.0,3.2565,3.2565,3.1978,3.1978,1662400.0
2008-03-07 12:00:00,4.91,4.94,4.89,4.94,900000.0,3.1978,3.2174,3.1848,3.2174,900000.0
2008-03-07 13:00:00,4.94,4.94,4.88,4.88,1003200.0,3.2174,3.2174,3.1783,3.1783,1003200.0
2008-03-07 14:00:00,4.88,4.91,4.85,4.91,1400000.0,3.1783,3.1978,3.1588,3.1978,1400000.0
2008-03-07 15:00:00,4.91,4.95,4.88,4.91,2771200.0,3.1978,3.2239,3.1783,3.1978,2771200.0
2008-03-10 09:30:00,4.9,4.9,4.82,4.83,576800.0,3.1913,3.1913,3.1392,3.1457,576800.0
2008-03-10 10:00:00,4.83,4.85,4.8,4.85,1850400.0,3.1457,3.1588,3.1262,3.1588,1850400.0
2008-03-10 11:00:00,4.84,4.86,4.75,4.77,1833600.0,3.1522,3.1653,3.0936,3.1067,1833600.0
2008-03-10 12:00:00,4.77,4.82,4.75,4.79,2284800.0,3.1067,3.1392,3.0936,3.1197,2284800.0
2008-03-10 13:00:00,4.79,4.8,4.74,4.75,1192800.0,3.1197,3.1262,3.0871,3.0936,1192800.0
2008-03-10 14:00:00,4.75,4.76,4.7,4.72,2089600.0,3.0936,3.1001,3.0611,3.0741,2089600.0
2008-03-10 15:00:00,4.72,4.75,4.71,4.71,4104000.0,3.0741,3.0936,3.0676,3.0676,4104000.0
2008-03-11 09:30:00,4.77,4.92,4.73,4.84,965600.0,3.1067,3.2043,3.0806,3.1522,965600.0
2008-03-11 10:00:00,4.83,4.85,4.78,4.82,2686400.0,3.1457,3.1588,3.1132,3.1392,2686400.0
2008-03-11 11:00:00,4.82,4.83,4.75,4.76,1532800.0,3.1392,3.1457,3.0936,3.1001,1532800.0
2008-03-11 12:00:00,4.76,4.79,4.72,4.74,3078400.0,3.1001,3.1197,3.0741,3.0871,3078400.0
2008-03-11 13:00:00,4.74,4.8,4.72,4.8,2705600.0,3.0871,3.1262,3.0741,3.1262,2705600.0
2008-03-11 14:00:00,4.8,4.88,4.79,4.87,2721600.0,3.1262,3.1783,3.1197,3.1718,2721600.0
2008-03-11 15:00:00,4.87,4.93,4.84,4.93,3638400.0,3.1718,3.2109,3.1522,3.2109,3638400.0
2008-03-12 09:30:00,4.93,4.99,4.92,4.97,827200.0,3.2109,3.2499,3.2043,3.2369,827200.0
2008-03-12 10:00:00,4.97,5.01,4.93,5.01,1806400.0,3.2369,3.263,3.2109,3.263,1806400.0
2008-03-12 11:00:00,5.01,5.1,5.01,5.06,1628000.0,3.263,3.3216,3.263,3.2955,1628000.0
2008-03-12 12:00:00,5.06,5.09,5.04,5.07,1896000.0,3.2955,3.3151,3.2825,3.302,1896000.0
2008-03-12 13:00:00,5.07,5.09,5.04,5.08,1237600.0,3.302,3.3151,3.2825,3.3086,1237600.0
2008-03-12 14:00:00,5.08,5.13,5.05,5.12,2865600.0,3.3086,3.3411,3.289,3.3346,2865600.0
2008-03-12 15:00:00,5.11,5.12,5.07,5.07,5335200.0,3.3281,3.3346,3.302,3.302,5335200.0
2008-03-13 09:30:00,5.0,5.05,4.94,4.96,668000.0,3.2565,3.289,3.2174,3.2304,668000.0
2008-03-13 10:00:00,4.96,5.01,4.95,4.99,2508000.0,3.2304,3.263,3.2239,3.2499,2508000.0
2008-03-13 11:00:00,4.99,5.11,4.99,5.11,2535200.0,3.2499,3.3281,3.2499,3.3281,2535200.0
2008-03-13 12:00:00,5.11,5.17,5.07,5.12,3116000.0,3.3281,3.3672,3.302,3.3346,3116000.0
2008-03-13 13:00:00,5.12,5.19,5.11,5.18,3672000.0,3.3346,3.3802,3.3281,3.3737,3672000.0
2008-03-13 14:00:00,5.18,5.24,5.17,5.23,3562400.0,3.3737,3.4128,3.3672,3.4062,3562400.0
2008-03-13 15:00:00,5.23,5.26,5.2,5.22,4947200.0,3.4062,3.4258,3.3867,3.3997,4947200.0
2008-03-14 09:30:00,5.26,5.28,5.15,5.19,2128800.0,3.4258,3.4388,3.3541,3.3802,2128800.0
2008-03-14 10:00:00,5.17,5.23,5.07,5.17,2725600.0,3.3672,3.4062,3.302,3.3672,2725600.0
2008-03-14 11:00:00,5.16,5.22,5.12,5.21,2337600.0,3.3607,3.3997,3.3346,3.3932,2337600.0
2008-03-14 12:00:00,5.21,5.25,5.19,5.21,2693600.0,3.3932,3.4193,3.3802,3.3932,2693600.0
2008-03-14 13:00:00,5.21,5.22,5.17,5.18,3512800.0,3.3932,3.3997,3.3672,3.3737,3512800.0
2008-03-14 14:00:00,5.17,5.19,5.13,5.16,3791200.0,3.3672,3.3802,3.3411,3.3607,3791200.0
2008-03-14 15:00:00,5.16,5.29,5.15,5.23,5691200.0,3.3607,3.4453,3.3541,3.4062,5691200.0
2008-03-17 09:30:00,5.1,5.26,5.05,5.25,1840000.0,3.3216,3.4258,3.289,3.4193,1840000.0
2008-03-17 10:00:00,5.25,5.37,5.25,5.32,2967200.0,3.4193,3.4974,3.4193,3.4649,2967200.0
2008-03-17 11:00:00,5.32,5.33,5.21,5.22,3106400.0,3.4649,3.4714,3.3932,3.3997,3106400.0
2008-03-17 12:00:00,5.21,5.27,5.2,5.25,1555200.0,3.3932,3.4323,3.3867,3.4193,1555200.0
2008-03-17 13:00:00,5.25,5.28,5.2,5.22,3924800.0,3.4193,3.4388,3.3867,3.3997,3924800.0
2008-03-17 14:00:00,5.22,5.25,5.19,5.24,3091200.0,3.3997,3.4193,3.3802,3.4128,3091200.0
2008-03-17 15:00:00,5.24,5.31,5.23,5.23,5514400.0,3.4128,3.4584,3.4062,3.4062,5514400.0
2008-03-18 09:30:00,5.27,5.31,5.21,5.29,628000.0,3.4323,3.4584,3.3932,3.4453,628000.0
2008-03-18 10:00:00,5.3,5.33,5.27,5.32,1341600.0,3.4518,3.4714,3.4323,3.4649,1341600.0
2008-03-18 11:00:00,5.32,5.32,5.29,5.29,1137600.0,3.4649,3.4649,3.4453,3.4453,1137600.0
2008-03-18 12:00:00,5.29,5.35,5.28,5.35,1470400.0,3.4453,3.4844,3.4388,3.4844,1470400.0
2008-03-18 13:00:00,5.35,5.37,5.31,5.31,1020800.0,3.4844,3.4974,3.4584,3.4584,1020800.0
2008-03-18 14:00:00,5.31,5.32,5.2,5.28,3558400.0,3.4584,3.4649,3.3867,3.4388,3558400.0
2008-03-18 15:00:00,5.28,5.35,5.25,5.35,5381600.0,3.4388,3.4844,3.4193,3.4844,5381600.0
2008-03-19 09:30:00,5.38,5.47,5.35,5.43,933600.0,3.5039,3.5626,3.4844,3.5365,933600.0
2008-03-19 10:00:00,5.43,5.51,5.39,5.5,3565600.0,3.5365,3.5886,3.5105,3.5821,3565600.0
2008-03-19 11:00:00,5.5,5.56,5.48,5.54,1962400.0,3.5821,3.6212,3.5691,3.6081,1962400.0
2008-03-19 12:00:00,5.54,5.55,5.46,5.49,2232000.0,3.6081,3.6147,3.556,3.5756,2232000.0
2008-03-19 13:00:00,5.5,5.52,5.47,5.49,2033600.0,3.5821,3.5951,3.5626,3.5756,2033600.0
2008-03-19 14:00:00,5.49,5.51,5.45,5.5,2852800.0,3.5756,3.5886,3.5495,3.5821,2852800.0
2008-03-19 15:00:00,5.5,5.51,5.39,5.39,4797600.0,3.5821,3.5886,3.5105,3.5105,4797600.0
2008-03-20 09:30:00,5.38,5.56,5.36,5.56,3594400.0,3.5039,3.6212,3.4909,3.6212,3594400.0
2008-03-20 10:00:00,5.56,5.59,5.5,5.58,3444000.0,3.6212,3.6407,3.5821,3.6342,3444000.0
2008-03-20 11:00:00,5.58,5.63,5.57,5.62,2648000.0,3.6342,3.6668,3.6277,3.6603,2648000.0
2008-03-20 12:00:00,5.61,5.65,5.58,5.58,2921600.0,3.6537,3.6798,3.6342,3.6342,2921600.0
2008-03-20 13:00:00,5.58,5.67,5.57,5.67,2474400.0,3.6342,3.6928,3.6277,3.6928,2474400.0
2008-03-20 14:00:00,5.67,5.67,5.6,5.63,2928800.0,3.6928,3.6928,3.6472,3.6668,2928800.0
2008-03-20 15:00:00,5.63,5.67,5.61,5.64,4859200.0,3.6668,3.6928,3.6537,3.6733,4859200.0
2008-03-24 09:30:00,5.65,5.73,5.63,5.72,1287200.0,3.6798,3.7319,3.6668,3.7254,1287200.0
2008-03-24 10:00:00,5.73,5.83,5.72,5.78,2005600.0,3.7319,3.797,3.7254,3.7645,2005600.0
2008-03-24 11:00:00,5.78,5.86,5.78,5.86,2016800.0,3.7645,3.8166,3.7645,3.8166,2016800.0
2008-03-24 12:00:00,5.86,5.87,5.84,5.86,2060000.0,3.8166,3.8231,3.8035,3.8166,2060000.0
2008-03-24 13:00:00,5.86,5.87,5.82,5.82,2162400.0,3.8166,3.8231,3.7905,3.7905,2162400.0
2008-03-24 14:00:00,5.83,5.88,5.8,5.83,3274400.0,3.797,3.8296,3.7775,3.797,3274400.0
2008-03-24 15:00:00,5.83,5.84,5.78,5.84,4304000.0,3.797,3.8035,3.7645,3.8035,4304000.0
2008-03-25 09:30:00,5.86,5.87,5.72,5.73,1288800.0,3.8166,3.8231,3.7254,3.7319,1288800.0
2008-03-25 10:00:00,5.73,5.85,5.71,5.84,2329600.0,3.7319,3.81,3.7189,3.8035,2329600.0
2008-03-25 11:00:00,5.85,5.86,5.76,5.76,1804800.0,3.81,3.8166,3.7514,3.7514,1804800.0
2008-03-25 12:00:00,5.76,5.82,5.76,5.79,1296000.0,3.7514,3.7905,3.7514,3.771,1296000.0
2008-03-25 13:00:00,5.79,5.83,5.77,5.83,1468800.0,3.771,3.797,3.7579,3.797,1468800.0
2008-03-25 14:00:00,5.83,5.84,5.81,5.84,1552000.0,3.797,3.8035,3.784,3.8035,1552000.0
2008-03-25 15:00:00,5.84,5.87,5.82,5.87,4674400.0,3.8035,3.8231,3.7905,3.8231,4674400.0
2008-03-26 09:30:00,5.87,5.87,5.7,5.74,1236000.0,3.8231,3.8231,3.7124,3.7384,1236000.0
2008-03-26 10:00:00,5.74,5.76,5.7,5.75,1613600.0,3.7384,3.7514,3.7124,3.7449,1613600.0
2008-03-26 11:00:00,5.75,5.78,5.73,5.77,1346400.0,3.7449,3.7645,3.7319,3.7579,1346400.0
2008-03-26 12:00:00,5.77,5.77,5.75,5.77,693600.0,3.7579,3.7579,3.7449,3.7579,693600.0
2008-03-26 13:00:00,5.77,5.78,5.74,5.75,767200.0,3.7579,3.7645,3.7384,3.7449,767200.0
2008-03-26 14:00:00,5.75,5.82,5.74,5.82,1251200.0,3.7449,3.7905,3.7384,3.7905,1251200.0
2008-03-26 15:00:00,5.82,5.83,5.75,5.78,3932800.0,3.7905,3.797,3.7449,3.7645,3932800.0
2008-03-27 09:30:00,5.74,5.82,5.72,5.74,875200.0,3.7384,3.7905,3.7254,3.7384,875200.0
2008-03-27 10:00:00,5.74,5.78,5.72,5.75,1121600.0,3.7384,3.7645,3.7254,3.7449,1121600.0
2008-03-27 11:00:00,5.75,5.84,5.75,5.81,1301600.0,3.7449,3.8035,3.7449,3.784,1301600.0
2008-03-27 12:00:00,5.81,5.86,5.79,5.79,1011200.0,3.784,3.8166,3.771,3.771,1011200.0
2008-03-27 13:00:00,5.79,5.81,5.75,5.76,925600.0,3.771,3.784,3.7449,3.7514,925600.0
2008-03-27 14:00:00,5.76,5.8,5.73,5.78,1124000.0,3.7514,3.7775,3.7319,3.7645,1124000.0
2008-03-27 15:00:00,5.77,5.79,5.71,5.71,3061600.0,3.7579,3.771,3.7189,3.7189,3061600.0
2008-03-28 09:30:00,5.8,5.8,5.72,5.73,795200.0,3.7775,3.7775,3.7254,3.7319,795200.0
2008-03-28 10:00:00,5.72,5.75,5.71,5.74,1304000.0,3.7254,3.7449,3.7189,3.7384,1304000.0
2008-03-28 11:00:00,5.75,5.78,5.74,5.75,1183200.0,3.7449,3.7645,3.7384,3.7449,1183200.0
2008-03-28 12:00:00,5.75,5.76,5.72,5.73,884000.0,3.7449,3.7514,3.7254,3.7319,884000.0
2008-03-28 13:00:00,5.73,5.75,5.71,5.72,857600.0,3.7319,3.7449,3.7189,3.7254,857600.0
2008-03-28 14:00:00,5.72,5.73,5.69,5.73,1004000.0,3.7254,3.7319,3.7058,3.7319,1004000.0
2008-03-28 15:00:00,5.73,5.73,5.69,5.72,2281600.0,3.7319,3.7319,3.7058,3.7254,2281600.0
2008-03-31 09:30:00,5.72,5.77,5.64,5.72,1980000.0,3.7254,3.7579,3.6733,3.7254,1980000.0
2008-03-31 10:00:00,5.73,5.73,5.59,5.67,1736000.0,3.7319,3.7319,3.6407,3.6928,1736000.0
2008-03-31 11:00:00,5.67,5.69,5.63,5.67,1692000.0,3.6928,3.7058,3.6668,3.6928,1692000.0
2008-03-31 12:00:00,5.67,5.69,5.66,5.68,1718400.0,3.6928,3.7058,3.6863,3.6993,1718400.0
2008-03-31 13:00:00,5.68,5.75,5.67,5.74,1563200.0,3.6993,3.7449,3.6928,3.7384,1563200.0
2008-03-31 14:00:00,5.73,5.74,5.68,5.7,1045600.0,3.7319,3.7384,3.6993,3.7124,1045600.0
2008-03-31 15:00:00,5.7,5.74,5.68,5.74,2501600.0,3.7124,3.7384,3.6993,3.7384,2501600.0
2008-04-01 09:30:00,5.8,5.84,5.67,5.67,1614400.0,3.7775,3.8035,3.6928,3.6928,1614400.0
2008-04-01 10:00:00,5.68,5.83,5.68,5.82,3377600.0,3.6993,3.797,3.6993,3.7905,3377600.0
2008-04-01 11:00:00,5.82,5.83,5.76,5.79,1556800.0,3.7905,3.797,3.7514,3.771,1556800.0
2008-04-01 12:00:00,5.79,5.84,5.78,5.82,1876800.0,3.771,3.8035,3.7645,3.7905,1876800.0
2008-04-01 13:00:00,5.82,5.86,5.81,5.84,1343200.0,3.7905,3.8166,3.784,3.8035,1343200.0
2008-04-01 14:00:00,5.84,5.87,5.81,5.85,2308000.0,3.8035,3.8231,3.784,3.81,2308000.0
2008-04-01 15:00:00,5.85,5.89,5.79,5.89,4699200.0,3.81,3.8361,3.771,3.8361,4699200.0
2008-04-02 09:30:00,5.89,5.92,5.8,5.88,1052000.0,3.8361,3.8556,3.7775,3.8296,1052000.0
2008-04-02 10:00:00,5.88,6.0,5.87,5.97,4300000.0,3.8296,3.9077,3.8231,3.8882,4300000.0
2008-04-02 11:00:00,5.97,5.99,5.95,5.98,2495200.0,3.8882,3.9012,3.8752,3.8947,2495200.0
2008-04-02 12:00:00,5.98,5.99,5.96,5.97,2221600.0,3.8947,3.9012,3.8817,3.8882,2221600.0
2008-04-02 13:00:00,5.97,5.98,5.92,5.96,2348000.0,3.8882,3.8947,3.8556,3.8817,2348000.0
2008-04-02 14:00:00,5.96,5.97,5.91,5.93,2212000.0,3.8817,3.8882,3.8491,3.8622,2212000.0
2008-04-02 15:00:00,5.93,5.98,5.91,5.97,4807200.0,3.8622,3.8947,3.8491,3.8882,4807200.0
2008-04-03 09:30:00,5.92,5.98,5.91,5.96,966400.0,3.8556,3.8947,3.8491,3.8817,966400.0
2008-04-03 10:00:00,5.96,6.05,5.95,6.03,3585600.0,3.8817,3.9403,3.8752,3.9273,3585600.0
2008-04-03 11:00:00,6.03,6.09,6.02,6.06,3318400.0,3.9273,3.9664,3.9208,3.9468,3318400.0
2008-04-03 12:00:00,6.06,6.09,6.04,6.06,2093600.0,3.9468,3.9664,3.9338,3.9468,2093600.0
2008-04-03 13:00:00,6.06,6.07,6.04,6.04,2475200.0,3.9468,3.9533,3.9338,3.9338,2475200.0
2008-04-03 14:00:00,6.04,6.07,6.03,6.04,2463200.0,3.9338,3.9533,3.9273,3.9338,2463200.0
2008-04-03 15:00:00,6.04,6.06,6.03,6.03,4364800.0,3.9338,3.9468,3.9273,3.9273,4364800.0
2008-04-04 09:30:00,6.08,6.08,6.02,6.05,880800.0,3.9598,3.9598,3.9208,3.9403,880800.0
2008-04-04 10:00:00,6.04,6.05,5.95,5.99,2244000.0,3.9338,3.9403,3.8752,3.9012,2244000.0
2008-04-04 11:00:00,5.99,6.03,5.96,5.97,1448000.0,3.9012,3.9273,3.8817,3.8882,1448000.0
2008-04-04 12:00:00,5.97,6.06,5.97,6.04,2123200.0,3.8882,3.9468,3.8882,3.9338,2123200.0
2008-04-04 13:00:00,6.05,6.07,6.03,6.04,1399200.0,3.9403,3.9533,3.9273,3.9338,1399200.0
2008-04-04 14:00:00,6.04,6.04,5.98,6.0,2167200.0,3.9338,3.9338,3.8947,3.9077,2167200.0
2008-04-04 15:00:00,6.0,6.01,5.96,5.99,3233600.0,3.9077,3.9143,3.8817,3.9012,3233600.0
2008-04-07 09:30:00,6.04,6.09,5.99,6.09,1145600.0,3.9338,3.9664,3.9012,3.9664,1145600.0
2008-04-07 10:00:00,6.09,6.1,6.03,6.07,1749600.0,3.9664,3.9729,3.9273,3.9533,1749600.0
2008-04-07 11:00:00,6.08,6.08,6.04,6.07,1842400.0,3.9598,3.9598,3.9338,3.9533,1842400.0
2008-04-07 12:00:00,6.07,6.1,6.06,6.1,1395200.0,3.9533,3.9729,3.9468,3.9729,1395200.0
2008-04-07 13:00:00,6.1,6.12,6.09,6.1,1562400.0,3.9729,3.9859,3.9664,3.9729,1562400.0
2008-04-07 14:00:00,6.1,6.11,6.04,6.05,1772000.0,3.9729,3.9794,3.9338,3.9403,1772000.0
2008-04-07 15:00:00,6.05,6.05,6.01,6.02,2885600.0,3.9403,3.9403,3.9143,3.9208,2885600.0
2008-04-08 09:30:00,6.01,6.12,6.01,6.09,4088800.0,3.9143,3.9859,3.9143,3.9664,4088800.0
2008-04-08 10:00:00,6.09,6.1,6.05,6.08,2820000.0,3.9664,3.9729,3.9403,3.9598,2820000.0
2008-04-08 11:00:00,6.08,6.11,6.08,6.1,2328000.0,3.9598,3.9794,3.9598,3.9729,2328000.0
2008-04-08 12:00:00,6.1,6.14,6.1,6.12,2268800.0,3.9729,3.9989,3.9729,3.9859,2268800.0
2008-04-08 13:00:00,6.12,6.12,6.08,6.08,1633600.0,3.9859,3.9859,3.9598,3.9598,1633600.0
2008-04-08 14:00:00,6.08,6.09,6.05,6.09,2296800.0,3.9598,3.9664,3.9403,3.9664,2296800.0
2008-04-08 15:00:00,6.09,6.12,6.08,6.11,3578400.0,3.9664,3.9859,3.9598,3.9794,3578400.0
2008-04-09 09:30:00,6.13,6.14,5.98,5.99,968800.0,3.9924,3.9989,3.8947,3.9012,968800.0
2008-04-09 10:00:00,5.99,6.01,5.95,5.98,3620800.0,3.9012,3.9143,3.8752,3.8947,3620800.0
2008-04-09 11:00:00,5.98,5.99,5.87,5.87,3610400.0,3.8947,3.9012,3.8231,3.8231,3610400.0
2008-04-09 12:00:00,5.88,5.91,5.85,5.9,2729600.0,3.8296,3.8491,3.81,3.8426,2729600.0
2008-04-09 13:00:00,5.9,5.93,5.86,5.89,2317600.0,3.8426,3.8622,3.8166,3.8361,2317600.0
2008-04-09 14:00:00,5.89,5.9,5.82,5.84,2823200.0,3.8361,3.8426,3.7905,3.8035,2823200.0
2008-04-09 15:00:00,5.84,5.9,5.84,5.86,4604000.0,3.8035,3.8426,3.8035,3.8166,4604000.0
2008-04-10 09:30:00,5.82,5.86,5.73,5.76,2041600.0,3.7905,3.8166,3.7319,3.7514,2041600.0
2008-04-10 10:00:00,5.76,5.95,5.76,5.93,3793600.0,3.7514,3.8752,3.7514,3.8622,3793600.0
2008-04-10 11:00:00,5.93,6.04,5.93,5.98,2657600.0,3.8622,3.9338,3.8622,3.8947,2657600.0
2008-04-10 12:00:00,5.98,5.99,5.95,5.96,1489600.0,3.8947,3.9012,3.8752,3.8817,1489600.0
2008-04-10 13:00:00,5.96,5.98,5.96,5.96,1789600.0,3.8817,3.8947,3.8817,3.8817,1789600.0
2008-04-10 14:00:00,5.96,6.01,5.94,5.99,3679200.0,3.8817,3.9143,3.8687,3.9012,3679200.0
2008-04-10 15:00:00,5.99,6.0,5.93,5.96,4041600.0,3.9012,3.9077,3.8622,3.8817,4041600.0
2008-04-11 09:30:00,6.17,6.32,6.15,6.3,10550400.0,4.0185,4.1162,4.0054,4.1031,10550400.0
2008-04-11 10:00:00,6.29,6.41,6.24,6.32,10788800.0,4.0966,4.1748,4.0641,4.1162,10788800.0
2008-04-11 11:00:00,6.32,6.33,6.27,6.3,4057600.0,4.1162,4.1227,4.0836,4.1031,4057600.0
2008-04-11 12:00:00,6.3,6.3,6.22,6.22,2916800.0,4.1031,4.1031,4.051,4.051,2916800.0
2008-04-11 13:00:00,6.22,6.23,6.19,6.2,3543200.0,4.051,4.0575,4.0315,4.038,3543200.0
2008-04-11 14:00:00,6.2,6.2,6.17,6.17,3698400.0,4.038,4.038,4.0185,4.0185,3698400.0
2008-04-11 15:00:00,6.17,6.23,6.15,6.21,7577600.0,4.0185,4.0575,4.0054,4.0445,7577600.0
2008-04-14 09:30:00,6.04,6.18,6.02,6.16,3556000.0,3.9338,4.025,3.9208,4.0119,3556000.0
2008-04-14 10:00:00,6.16,6.16,6.12,6.15,2255200.0,4.0119,4.0119,3.9859,4.0054,2255200.0
2008-04-14 11:00:00,6.16,6.16,6.11,6.13,2768000.0,4.0119,4.0119,3.9794,3.9924,2768000.0
2008-04-14 12:00:00,6.13,6.15,6.12,6.14,2604800.0,3.9924,4.0054,3.9859,3.9989,2604800.0
2008-04-14 13:00:00,6.13,6.13,6.12,6.13,1925600.0,3.9924,3.9924,3.9859,3.9924,1925600.0
2008-04-14 14:00:00,6.13,6.13,6.07,6.07,3427200.0,3.9924,3.9924,3.9533,3.9533,3427200.0
2008-04-14 15:00:00,6.08,6.11,6.07,6.11,3604000.0,3.9598,3.9794,3.9533,3.9794,3604000.0
2008-04-15 09:30:00,6.13,6.19,6.05,6.12,1902400.0,3.9924,4.0315,3.9403,3.9859,1902400.0
2008-04-15 10:00:00,6.12,6.14,6.06,6.07,3273600.0,3.9859,3.9989,3.9468,3.9533,3273600.0
2008-04-15 11:00:00,6.07,6.08,5.99,6.0,2698400.0,3.9533,3.9598,3.9012,3.9077,2698400.0
2008-04-15 12:00:00,6.0,6.06,6.0,6.06,1613600.0,3.9077,3.9468,3.9077,3.9468,1613600.0
2008-04-15 13:00:00,6.06,6.06,6.03,6.06,1691200.0,3.9468,3.9468,3.9273,3.9468,1691200.0
2008-04-15 14:00:00,6.06,6.06,6.03,6.04,1992800.0,3.9468,3.9468,3.9273,3.9338,1992800.0
2008-04-15 15:00:00,6.04,6.09,6.04,6.09,4412000.0,3.9338,3.9664,3.9338,3.9664,4412000.0
2008-04-16 09:30:00,6.11,6.19,6.1,6.16,1054400.0,3.9794,4.0315,3.9729,4.0119,1054400.0
2008-04-16 10:00:00,6.16,6.17,6.14,6.16,2952000.0,4.0119,4.0185,3.9989,4.0119,2952000.0
2008-04-16 11:00:00,6.16,6.19,6.15,6.18,1696000.0,4.0119,4.0315,4.0054,4.025,1696000.0
2008-04-16 12:00:00,6.18,6.19,6.16,6.18,1404800.0,4.025,4.0315,4.0119,4.025,1404800.0
2008-04-16 13:00:00,6.17,6.19,6.16,6.18,1352800.0,4.0185,4.0315,4.0119,4.025,1352800.0
2008-04-16 14:00:00,6.18,6.22,6.16,6.22,1928800.0,4.025,4.051,4.0119,4.051,1928800.0
2008-04-16 15:00:00,6.22,6.24,6.21,6.23,3408000.0,4.051,4.0641,4.0445,4.0575,3408000.0
2008-04-17 09:30:00,6.2,6.23,6.12,6.15,992800.0,4.038,4.0575,3.9859,4.0054,992800.0
2008-04-17 10:00:00,6.15,6.22,6.11,6.19,1644800.0,4.0054,4.051,3.9794,4.0315,1644800.0
2008-04-17 11:00:00,6.19,6.2,6.15,6.17,1274400.0,4.0315,4.038,4.0054,4.0185,1274400.0
2008-04-17 12:00:00,6.17,6.17,6.13,6.15,1061600.0,4.0185,4.0185,3.9924,4.0054,1061600.0
2008-04-17 13:00:00,6.15,6.17,6.14,6.17,1691200.0,4.0054,4.0185,3.9989,4.0185,1691200.0
2008-04-17 14:00:00,6.17,6.18,6.15,6.15,1295200.0,4.0185,4.025,4.0054,4.0054,1295200.0
2008-04-17 15:00:00,6.15,6.21,6.15,6.18,2190400.0,4.0054,4.0445,4.0054,4.025,2190400.0
2008-04-18 09:30:00,6.3,6.35,6.24,6.25,2177600.0,4.1031,4.1357,4.0641,4.0706,2177600.0
2008-04-18 10:00:00,6.25,6.29,6.21,6.25,2432800.0,4.0706,4.0966,4.0445,4.0706,2432800.0
2008-04-18 11:00:00,6.25,6.28,6.24,6.26,1451200.0,4.0706,4.0901,4.0641,4.0771,1451200.0
2008-04-18 12:00:00,6.26,6.28,6.25,6.25,824800.0,4.0771,4.0901,4.0706,4.0706,824800.0
2008-04-18 13:00:00,6.25,6.27,6.24,6.25,1133600.0,4.0706,4.0836,4.0641,4.0706,1133600.0
2008-04-18 14:00:00,6.25,6.26,6.22,6.24,1822400.0,4.0706,4.0771,4.051,4.0641,1822400.0
2008-04-18 15:00:00,6.24,6.26,6.24,6.25,2729600.0,4.0641,4.0771,4.0641,4.0706,2729600.0
2008-04-21 09:30:00,6.21,6.24,6.15,6.16,1030400.0,4.0445,4.0641,4.0054,4.0119,1030400.0
2008-04-21 10:00:00,6.16,6.18,6.13,6.14,1524000.0,4.0119,4.025,3.9924,3.9989,1524000.0
2008-04-21 11:00:00,6.13,6.2,6.13,6.19,1516000.0,3.9924,4.038,3.9924,4.0315,1516000.0
2008-04-21 12:00:00,6.19,6.22,6.19,6.21,1649600.0,4.0315,4.051,4.0315,4.0445,1649600.0
2008-04-21 13:00:00,6.21,6.23,6.19,6.22,1430400.0,4.0445,4.0575,4.0315,4.051,1430400.0
2008-04-21 14:00:00,6.22,6.27,6.22,6.25,1909600.0,4.051,4.0836,4.051,4.0706,1909600.0
2008-04-21 15:00:00,6.25,6.28,6.24,6.26,3996800.0,4.0706,4.0901,4.0641,4.0771,3996800.0
2008-04-22 09:30:00,6.22,6.24,6.13,6.13,1148000.0,4.051,4.0641,3.9924,3.9924,1148000.0
2008-04-22 10:00:00,6.13,6.2,6.13,6.19,1383200.0,3.9924,4.038,3.9924,4.0315,1383200.0
2008-04-22 11:00:00,6.19,6.21,6.15,6.15,1214400.0,4.0315,4.0445,4.0054,4.0054,1214400.0
2008-04-22 12:00:00,6.15,6.15,6.03,6.03,1636000.0,4.0054,4.0054,3.9273,3.9273,1636000.0
2008-04-22 13:00:00,6.03,6.1,6.03,6.1,1382400.0,3.9273,3.9729,3.9273,3.9729,1382400.0
2008-04-22 14:00:00,6.1,6.1,6.07,6.09,1236800.0,3.9729,3.9729,3.9533,3.9664,1236800.0
2008-04-22 15:00:00,6.09,6.13,6.08,6.13,2124000.0,3.9664,3.9924,3.9598,3.9924,2124000.0
2008-04-23 09:30:00,6.09,6.18,6.06,6.09,782400.0,3.9664,4.025,3.9468,3.9664,782400.0
2008-04-23 10:00:00,6.09,6.16,6.08,6.15,1163200.0,3.9664,4.0119,3.9598,4.0054,1163200.0
2008-04-23 11:00:00,6.15,6.18,6.13,6.13,771200.0,4.0054,4.025,3.9924,3.9924,771200.0
2008-04-23 12:00:00,6.13,6.13,6.04,6.07,757600.0,3.9924,3.9924,3.9338,3.9533,757600.0
2008-04-23 13:00:00,6.06,6.09,6.05,6.08,812800.0,3.9468,3.9664,3.9403,3.9598,812800.0
2008-04-23 14:00:00,6.08,6.1,6.07,6.09,1085600.0,3.9598,3.9729,3.9533,3.9664,1085600.0
2008-04-23 15:00:00,6.09,6.13,6.08,6.1,1608000.0,3.9664,3.9924,3.9598,3.9729,1608000.0
2008-04-24 09:30:00,6.13,6.13,6.01,6.06,720000.0,3.9924,3.9924,3.9143,3.9468,720000.0
2008-04-24 10:00:00,6.06,6.06,6.0,6.05,1343200.0,3.9468,3.9468,3.9077,3.9403,1343200.0
2008-04-24 11:00:00,6.05,6.18,6.05,6.14,1339200.0,3.9403,4.025,3.9403,3.9989,1339200.0
2008-04-24 12:00:00,6.15,6.19,6.14,6.17,1091200.0,4.0054,4.0315,3.9989,4.0185,1091200.0
2008-04-24 13:00:00,6.17,6.17,6.12,6.15,852800.0,4.0185,4.0185,3.9859,4.0054,852800.0
2008-04-24 14:00:00,6.15,6.22,6.15,6.17,1632000.0,4.0054,4.051,4.0054,4.0185,1632000.0
2008-04-24 15:00:00,6.17,6.18,6.1,6.12,2365600.0,4.0185,4.025,3.9729,3.9859,2365600.0
2008-04-25 09:30:00,6.12,6.18,6.06,6.09,768800.0,3.9859,4.025,3.9468,3.9664,768800.0
2008-04-25 10:00:00,6.09,6.14,6.05,6.12,2812000.0,3.9664,3.9989,3.9403,3.9859,2812000.0
2008-04-25 11:00:00,6.12,6.13,6.07,6.1,2455200.0,3.9859,3.9924,3.9533,3.9729,2455200.0
2008-04-25 12:00:00,6.1,6.13,6.09,6.12,1558400.0,3.9729,3.9924,3.9664,3.9859,1558400.0
2008-04-25 13:00:00,6.13,6.13,6.11,6.12,1461600.0,3.9924,3.9924,3.9794,3.9859,1461600.0
2008-04-25 14:00:00,6.12,6.15,6.12,6.15,2377600.0,3.9859,4.0054,3.9859,4.0054,2377600.0
2008-04-25 15:00:00,6.15,6.23,6.15,6.2,2026400.0,4.0054,4.0575,4.0054,4.038,2026400.0
2008-04-28 09:30:00,6.21,6.29,6.2,6.28,1361600.0,4.0445,4.0966,4.038,4.0901,1361600.0
2008-04-28 10:00:00,6.28,6.3,6.24,6.3,1165600.0,4.0901,4.1031,4.0641,4.1031,1165600.0
2008-04-28 11:00:00,6.3,6.32,6.28,6.3,1194400.0,4.1031,4.1162,4.0901,4.1031,1194400.0
2008-04-28 12:00:00,6.3,6.33,6.3,6.32,816800.0,4.1031,4.1227,4.1031,4.1162,816800.0
2008-04-28 13:00:00,6.32,6.37,6.31,6.37,1695200.0,4.1162,4.1487,4.1096,4.1487,1695200.0
2008-04-28 14:00:00,6.37,6.37,6.3,6.31,1798400.0,4.1487,4.1487,4.1031,4.1096,1798400.0
2008-04-28 15:00:00,6.3,6.32,6.25,6.26,2424000.0,4.1031,4.1162,4.0706,4.0771,2424000.0
2008-04-29 09:30:00,6.24,6.32,6.24,6.25,594400.0,4.0641,4.1162,4.0641,4.0706,594400.0
2008-04-29 10:00:00,6.25,6.27,6.18,6.18,1225600.0,4.0706,4.0836,4.025,4.025,1225600.0
2008-04-29 11:00:00,6.18,6.2,6.16,6.17,1075200.0,4.025,4.038,4.0119,4.0185,1075200.0
2008-04-29 12:00:00,6.18,6.19,6.17,6.18,894400.0,4.025,4.0315,4.0185,4.025,894400.0
2008-04-29 13:00:00,6.18,6.18,6.16,6.17,934400.0,4.025,4.025,4.0119,4.0185,934400.0
2008-04-29 14:00:00,6.17,6.17,6.15,6.17,1882400.0,4.0185,4.0185,4.0054,4.0185,1882400.0
2008-04-29 15:00:00,6.17,6.18,6.13,6.17,2903200.0,4.0185,4.025,3.9924,4.0185,2903200.0
2008-04-30 09:30:00,6.17,6.25,6.17,6.23,780800.0,4.0185,4.0706,4.0185,4.0575,780800.0
2008-04-30 10:00:00,6.23,6.26,6.21,6.22,1135200.0,4.0575,4.0771,4.0445,4.051,1135200.0
2008-04-30 11:00:00,6.22,6.23,6.17,6.18,1663200.0,4.051,4.0575,4.0185,4.025,1663200.0
2008-04-30 12:00:00,6.18,6.19,6.14,6.14,820000.0,4.025,4.0315,3.9989,3.9989,820000.0
2008-04-30 13:00:00,6.14,6.15,6.1,6.11,1288000.0,3.9989,4.0054,3.9729,3.9794,1288000.0
2008-04-30 14:00:00,6.11,6.14,6.07,6.08,3631200.0,3.9794,3.9989,3.9533,3.9598,3631200.0
2008-04-30 15:00:00,6.08,6.12,6.03,6.1,5139200.0,3.9598,3.9859,3.9273,3.9729,5139200.0
2008-05-01 09:30:00,6.1,6.18,6.09,6.12,1072800.0,3.9729,4.025,3.9664,3.9859,1072800.0
2008-05-01 10:00:00,6.12,6.24,6.12,6.24,1264800.0,3.9859,4.0641,3.9859,4.0641,1264800.0
2008-05-01 11:00:00,6.23,6.25,6.2,6.22,1748800.0,4.0575,4.0706,4.038,4.051,1748800.0
2008-05-01 12:00:00,6.22,6.22,6.21,6.21,1746400.0,4.051,4.051,4.0445,4.0445,1746400.0
2008-05-01 13:00:00,6.21,6.22,6.19,6.19,1428000.0,4.0445,4.051,4.0315,4.0315,1428000.0
2008-05-01 14:00:00,6.19,6.23,6.18,6.2,1788800.0,4.0315,4.0575,4.025,4.038,1788800.0
2008-05-01 15:00:00,6.21,6.22,6.18,6.22,2352800.0,4.0445,4.051,4.025,4.051,2352800.0
2008-05-02 09:30:00,6.27,6.46,6.27,6.4,1973600.0,4.0836,4.2073,4.0836,4.1683,1973600.0
2008-05-02 10:00:00,6.4,6.48,6.4,6.42,2916800.0,4.1683,4.2204,4.1683,4.1813,2916800.0
2008-05-02 11:00:00,6.42,6.53,6.41,6.48,3303200.0,4.1813,4.2529,4.1748,4.2204,3303200.0
2008-05-02 12:00:00,6.48,6.49,6.45,6.46,904800.0,4.2204,4.2269,4.2008,4.2073,904800.0
2008-05-02 13:00:00,6.46,6.49,6.44,6.47,1516000.0,4.2073,4.2269,4.1943,4.2138,1516000.0
2008-05-02 14:00:00,6.47,6.49,6.45,6.47,2334400.0,4.2138,4.2269,4.2008,4.2138,2334400.0
2008-05-02 15:00:00,6.47,6.48,6.43,6.48,3745600.0,4.2138,4.2204,4.1878,4.2204,3745600.0
2008-05-05 09:30:00,6.45,6.46,6.35,6.41,787200.0,4.2008,4.2073,4.1357,4.1748,787200.0
2008-05-05 10:00:00,6.41,6.48,6.39,6.39,1430400.0,4.1748,4.2204,4.1617,4.1617,1430400.0
2008-05-05 11:00:00,6.39,6.41,6.38,6.4,1586400.0,4.1617,4.1748,4.1552,4.1683,1586400.0
2008-05-05 12:00:00,6.4,6.41,6.37,6.39,1121600.0,4.1683,4.1748,4.1487,4.1617,1121600.0
2008-05-05 13:00:00,6.39,6.41,6.37,6.39,935200.0,4.1617,4.1748,4.1487,4.1617,935200.0
2008-05-05 14:00:00,6.39,6.4,6.38,6.39,881600.0,4.1617,4.1683,4.1552,4.1617,881600.0
2008-05-05 15:00:00,6.39,6.41,6.38,6.38,1496800.0,4.1617,4.1748,4.1552,4.1552,1496800.0
2008-05-06 09:30:00,6.32,6.37,6.28,6.29,717600.0,4.1162,4.1487,4.0901,4.0966,717600.0
2008-05-06 10:00:00,6.29,6.32,6.26,6.3,1532800.0,4.0966,4.1162,4.0771,4.1031,1532800.0
2008-05-06 11:00:00,6.31,6.32,6.26,6.29,815200.0,4.1096,4.1162,4.0771,4.0966,815200.0
2008-05-06 12:00:00,6.29,6.32,6.29,6.31,823200.0,4.0966,4.1162,4.0966,4.1096,823200.0
2008-05-06 13:00:00,6.31,6.37,6.31,6.36,898400.0,4.1096,4.1487,4.1096,4.1422,898400.0
2008-05-06 14:00:00,6.36,6.36,6.3,6.33,1236800.0,4.1422,4.1422,4.1031,4.1227,1236800.0
2008-05-06 15:00:00,6.33,6.36,6.32,6.32,1761600.0,4.1227,4.1422,4.1162,4.1162,1761600.0
2008-05-07 09:30:00,6.34,6.37,6.27,6.35,577600.0,4.1292,4.1487,4.0836,4.1357,577600.0
2008-05-07 10:00:00,6.36,6.41,6.32,6.34,968000.0,4.1422,4.1748,4.1162,4.1292,968000.0
2008-05-07 11:00:00,6.33,6.36,6.31,6.34,551200.0,4.1227,4.1422,4.1096,4.1292,551200.0
2008-05-07 12:00:00,6.33,6.35,6.31,6.33,390400.0,4.1227,4.1357,4.1096,4.1227,390400.0
2008-05-07 13:00:00,6.33,6.33,6.27,6.27,592000.0,4.1227,4.1227,4.0836,4.0836,592000.0
2008-05-07 14:00:00,6.27,6.29,6.23,6.25,1236000.0,4.0836,4.0966,4.0575,4.0706,1236000.0
2008-05-07 15:00:00,6.25,6.28,6.22,6.24,1573600.0,4.0706,4.0901,4.051,4.0641,1573600.0
2008-05-08 09:30:00,6.28,6.35,6.27,6.32,841600.0,4.0901,4.1357,4.0836,4.1162,841600.0
2008-05-08 10:00:00,6.33,6.34,6.27,6.32,1163200.0,4.1227,4.1292,4.0836,4.1162,1163200.0
2008-05-08 11:00:00,6.32,6.35,6.29,6.31,929600.0,4.1162,4.1357,4.0966,4.1096,929600.0
2008-05-08 12:00:00,6.31,6.35,6.31,6.33,961600.0,4.1096,4.1357,4.1096,4.1227,961600.0
2008-05-08 13:00:00,6.33,6.39,6.33,6.37,1489600.0,4.1227,4.1617,4.1227,4.1487,1489600.0
2008-05-08 14:00:00,6.37,6.37,6.29,6.3,1580000.0,4.1487,4.1487,4.0966,4.1031,1580000.0
2008-05-08 15:00:00,6.3,6.32,6.27,6.31,1496000.0,4.1031,4.1162,4.0836,4.1096,1496000.0
2008-05-09 09:30:00,6.24,6.26,6.13,6.21,1343200.0,4.0641,4.0771,3.9924,4.0445,1343200.0
2008-05-09 10:00:00,6.21,6.26,6.15,6.24,1171200.0,4.0445,4.0771,4.0054,4.0641,1171200.0
2008-05-09 11:00:00,6.24,6.24,6.16,6.18,900800.0,4.0641,4.0641,4.0119,4.025,900800.0
2008-05-09 12:00:00,6.18,6.22,6.16,6.22,800800.0,4.025,4.051,4.0119,4.051,800800.0
2008-05-09 13:00:00,6.22,6.24,6.2,6.24,824800.0,4.051,4.0641,4.038,4.0641,824800.0
2008-05-09 14:00:00,6.24,6.25,6.21,6.22,1834400.0,4.0641,4.0706,4.0445,4.051,1834400.0
2008-05-09 15:00:00,6.22,6.25,6.22,6.22,2092000.0,4.051,4.0706,4.051,4.051,2092000.0
2008-05-12 09:30:00,6.25,6.26,6.19,6.24,828800.0,4.0706,4.0771,4.0315,4.0641,828800.0
2008-05-12 10:00:00,6.24,6.3,6.21,6.27,1072800.0,4.0641,4.1031,4.0445,4.0836,1072800.0
2008-05-12 11:00:00,6.27,6.33,6.26,6.32,821600.0,4.0836,4.1227,4.0771,4.1162,821600.0
2008-05-12 12:00:00,6.32,6.34,6.32,6.33,581600.0,4.1162,4.1292,4.1162,4.1227,581600.0
2008-05-12 13:00:00,6.33,6.33,6.3,6.33,398400.0,4.1227,4.1227,4.1031,4.1227,398400.0
2008-05-12 14:00:00,6.33,6.4,6.31,6.38,852800.0,4.1227,4.1683,4.1096,4.1552,852800.0
2008-05-12 15:00:00,6.38,6.39,6.35,6.38,2158400.0,4.1552,4.1617,4.1357,4.1552,2158400.0
2008-05-13 09:30:00,6.4,6.4,6.28,6.29,868000.0,4.1683,4.1683,4.0901,4.0966,868000.0
2008-05-13 10:00:00,6.29,6.31,6.26,6.27,864800.0,4.0966,4.1096,4.0771,4.0836,864800.0
2008-05-13 11:00:00,6.27,6.29,6.25,6.27,692000.0,4.0836,4.0966,4.0706,4.0836,692000.0
2008-05-13 12:00:00,6.27,6.3,6.26,6.28,1279200.0,4.0836,4.1031,4.0771,4.0901,1279200.0
2008-05-13 13:00:00,6.28,6.3,6.27,6.3,820000.0,4.0901,4.1031,4.0836,4.1031,820000.0
2008-05-13 14:00:00,6.3,6.32,6.29,6.32,851200.0,4.1031,4.1162,4.0966,4.1162,851200.0
2008-05-13 15:00:00,6.32,6.36,6.31,6.35,2821600.0,4.1162,4.1422,4.1096,4.1357,2821600.0
2008-05-14 09:30:00,6.39,6.39,6.34,6.37,564800.0,4.1617,4.1617,4.1292,4.1487,564800.0
2008-05-14 10:00:00,6.37,6.38,6.33,6.38,954400.0,4.1487,4.1552,4.1227,4.1552,954400.0
2008-05-14 11:00:00,6.38,6.4,6.36,6.37,1792800.0,4.1552,4.1683,4.1422,4.1487,1792800.0
2008-05-14 12:00:00,6.37,6.41,6.37,6.4,984800.0,4.1487,4.1748,4.1487,4.1683,984800.0
2008-05-14 13:00:00,6.4,6.44,6.4,6.42,553600.0,4.1683,4.1943,4.1683,4.1813,553600.0
2008-05-14 14:00:00,6.42,6.43,6.42,6.43,1044800.0,4.1813,4.1878,4.1813,4.1878,1044800.0
2008-05-14 15:00:00,6.43,6.43,6.32,6.34,3228000.0,4.1878,4.1878,4.1162,4.1292,3228000.0
2008-05-15 09:30:00,6.3,6.37,6.29,6.35,1145600.0,4.1031,4.1487,4.0966,4.1357,1145600.0
2008-05-15 10:00:00,6.36,6.42,6.35,6.4,1315200.0,4.1422,4.1813,4.1357,4.1683,1315200.0
2008-05-15 11:00:00,6.4,6.43,6.4,6.43,542400.0,4.1683,4.1878,4.1683,4.1878,542400.0
2008-05-15 12:00:00,6.43,6.48,6.41,6.46,1236000.0,4.1878,4.2204,4.1748,4.2073,1236000.0
2008-05-15 13:00:00,6.46,6.48,6.43,6.44,677600.0,4.2073,4.2204,4.1878,4.1943,677600.0
2008-05-15 14:00:00,6.43,6.45,6.41,6.44,582400.0,4.1878,4.2008,4.1748,4.1943,582400.0
2008-05-15 15:00:00,6.44,6.47,6.41,6.45,1676800.0,4.1943,4.2138,4.1748,4.2008,1676800.0
2008-05-16 09:30:00,6.5,6.5,6.36,6.38,1939200.0,4.2334,4.2334,4.1422,4.1552,1939200.0
2008-05-16 10:00:00,6.38,6.39,6.31,6.32,978400.0,4.1552,4.1617,4.1096,4.1162,978400.0
2008-05-16 11:00:00,6.32,6.37,6.28,6.36,992000.0,4.1162,4.1487,4.0901,4.1422,992000.0
2008-05-16 12:00:00,6.36,6.37,6.33,6.35,859200.0,4.1422,4.1487,4.1227,4.1357,859200.0
2008-05-16 13:00:00,6.35,6.36,6.31,6.32,1379200.0,4.1357,4.1422,4.1096,4.1162,1379200.0
2008-05-16 14:00:00,6.32,6.36,6.31,6.36,1608000.0,4.1162,4.1422,4.1096,4.1422,1608000.0
2008-05-16 15:00:00,6.36,6.38,6.32,6.37,2898400.0,4.1422,4.1552,4.1162,4.1487,2898400.0
2008-05-19 09:30:00,6.33,6.34,6.23,6.27,1050400.0,4.1227,4.1292,4.0575,4.0836,1050400.0
2008-05-19 10:00:00,6.26,6.32,6.23,6.28,1904000.0,4.0771,4.1162,4.0575,4.0901,1904000.0
2008-05-19 11:00:00,6.28,6.29,6.25,6.25,3191200.0,4.0901,4.0966,4.0706,4.0706,3191200.0
2008-05-19 12:00:00,6.25,6.28,6.24,6.25,2313600.0,4.0706,4.0901,4.0641,4.0706,2313600.0
2008-05-19 13:00:00,6.26,6.26,6.22,6.23,2074400.0,4.0771,4.0771,4.051,4.0575,2074400.0
2008-05-19 14:00:00,6.23,6.23,6.12,6.16,3335200.0,4.0575,4.0575,3.9859,4.0119,3335200.0
2008-05-19 15:00:00,6.16,6.17,6.09,6.09,4894400.0,4.0119,4.0185,3.9664,3.9664,4894400.0
2008-05-20 09:30:00,6.12,6.16,6.06,6.08,871200.0,3.9859,4.0119,3.9468,3.9598,871200.0
2008-05-20 10:00:00,6.08,6.12,6.05,6.09,1011200.0,3.9598,3.9859,3.9403,3.9664,1011200.0
2008-05-20 11:00:00,6.09,6.09,6.03,6.06,861600.0,3.9664,3.9664,3.9273,3.9468,861600.0
2008-05-20 12:00:00,6.06,6.11,6.06,6.09,707200.0,3.9468,3.9794,3.9468,3.9664,707200.0
2008-05-20 13:00:00,6.09,6.12,6.05,6.05,1369600.0,3.9664,3.9859,3.9403,3.9403,1369600.0
2008-05-20 14:00:00,6.05,6.07,6.03,6.04,612800.0,3.9403,3.9533,3.9273,3.9338,612800.0
2008-05-20 15:00:00,6.04,6.09,6.04,6.08,1776000.0,3.9338,3.9664,3.9338,3.9598,1776000.0
2008-05-21 09:30:00,6.1,6.17,6.08,6.09,832000.0,3.9729,4.0185,3.9598,3.9664,832000.0
2008-05-21 10:00:00,6.08,6.11,6.05,6.07,1261600.0,3.9598,3.9794,3.9403,3.9533,1261600.0
2008-05-21 11:00:00,6.07,6.07,6.01,6.03,1133600.0,3.9533,3.9533,3.9143,3.9273,1133600.0
2008-05-21 12:00:00,6.03,6.08,6.0,6.04,1790400.0,3.9273,3.9598,3.9077,3.9338,1790400.0
2008-05-21 13:00:00,6.04,6.04,5.99,6.0,1379200.0,3.9338,3.9338,3.9012,3.9077,1379200.0
2008-05-21 14:00:00,6.0,6.0,5.87,5.89,2896000.0,3.9077,3.9077,3.8231,3.8361,2896000.0
2008-05-21 15:00:00,5.89,5.91,5.86,5.89,9593600.0,3.8361,3.8491,3.8166,3.8361,9593600.0
2008-05-22 09:30:00,5.87,5.92,5.73,5.75,2144000.0,3.8231,3.8556,3.7319,3.7449,2144000.0
2008-05-22 10:00:00,5.75,5.84,5.75,5.82,2764800.0,3.7449,3.8035,3.7449,3.7905,2764800.0
2008-05-22 11:00:00,5.82,5.86,5.79,5.8,1836800.0,3.7905,3.8166,3.771,3.7775,1836800.0
2008-05-22 12:00:00,5.8,5.83,5.78,5.82,1229600.0,3.7775,3.797,3.7645,3.7905,1229600.0
2008-05-22 13:00:00,5.82,5.84,5.81,5.83,2212000.0,3.7905,3.8035,3.784,3.797,2212000.0
2008-05-22 14:00:00,5.83,5.85,5.77,5.77,1807200.0,3.797,3.81,3.7579,3.7579,1807200.0
2008-05-22 15:00:00,5.77,5.78,5.75,5.76,2709600.0,3.7579,3.7645,3.7449,3.7514,2709600.0
2008-05-23 09:30:00,5.74,5.76,5.66,5.69,933600.0,3.7384,3.7514,3.6863,3.7058,933600.0
2008-05-23 10:00:00,5.7,5.7,5.65,5.67,2122400.0,3.7124,3.7124,3.6798,3.6928,2122400.0
2008-05-23 11:00:00,5.67,5.68,5.63,5.66,1676000.0,3.6928,3.6993,3.6668,3.6863,1676000.0
2008-05-23 12:00:00,5.66,5.69,5.66,5.68,1467200.0,3.6863,3.7058,3.6863,3.6993,1467200.0
2008-05-23 13:00:00,5.68,5.7,5.66,5.66,1097600.0,3.6993,3.7124,3.6863,3.6863,1097600.0
2008-05-23 14:00:00,5.66,5.69,5.66,5.68,1418400.0,3.6863,3.7058,3.6863,3.6993,1418400.0
2008-05-23 15:00:00,5.67,5.7,5.66,5.68,2044000.0,3.6928,3.7124,3.6863,3.6993,2044000.0
2008-05-27 09:30:00,5.73,5.81,5.71,5.8,764000.0,3.7319,3.784,3.7189,3.7775,764000.0
2008-05-27 10:00:00,5.8,5.87,5.78,5.78,5451200.0,3.7775,3.8231,3.7645,3.7645,5451200.0
2008-05-27 11:00:00,5.78,5.79,5.71,5.71,1328800.0,3.7645,3.771,3.7189,3.7189,1328800.0
2008-05-27 12:00:00,5.71,5.74,5.7,5.72,2193600.0,3.7189,3.7384,3.7124,3.7254,2193600.0
2008-05-27 13:00:00,5.72,5.75,5.71,5.75,4192800.0,3.7254,3.7449,3.7189,3.7449,4192800.0
2008-05-27 14:00:00,5.75,5.81,5.75,5.8,2128800.0,3.7449,3.784,3.7449,3.7775,2128800.0
2008-05-27 15:00:00,5.8,5.83,5.78,5.82,4388000.0,3.7775,3.797,3.7645,3.7905,4388000.0
2008-05-28 09:30:00,5.87,5.91,5.85,5.89,1342400.0,3.8231,3.8491,3.81,3.8361,1342400.0
2008-05-28 10:00:00,5.89,5.9,5.85,5.88,1608800.0,3.8361,3.8426,3.81,3.8296,1608800.0
2008-05-28 11:00:00,5.88,5.92,5.87,5.88,1310400.0,3.8296,3.8556,3.8231,3.8296,1310400.0
2008-05-28 12:00:00,5.88,5.91,5.86,5.9,838400.0,3.8296,3.8491,3.8166,3.8426,838400.0
2008-05-28 13:00:00,5.9,5.92,5.88,5.89,779200.0,3.8426,3.8556,3.8296,3.8361,779200.0
2008-05-28 14:00:00,5.89,5.93,5.89,5.92,956800.0,3.8361,3.8622,3.8361,3.8556,956800.0
2008-05-28 15:00:00,5.92,5.95,5.91,5.95,2632800.0,3.8556,3.8752,3.8491,3.8752,2632800.0
2008-05-29 09:30:00,5.94,6.04,5.93,6.02,1113600.0,3.8687,3.9338,3.8622,3.9208,1113600.0
2008-05-29 10:00:00,6.02,6.06,6.0,6.02,2192800.0,3.9208,3.9468,3.9077,3.9208,2192800.0
2008-05-29 11:00:00,6.02,6.06,5.99,6.06,1848000.0,3.9208,3.9468,3.9012,3.9468,1848000.0
2008-05-29 12:00:00,6.06,6.12,6.05,6.11,1372800.0,3.9468,3.9859,3.9403,3.9794,1372800.0
2008-05-29 13:00:00,6.11,6.14,6.08,6.08,1351200.0,3.9794,3.9989,3.9598,3.9598,1351200.0
2008-05-29 14:00:00,6.08,6.12,6.06,6.07,1568800.0,3.9598,3.9859,3.9468,3.9533,1568800.0
2008-05-29 15:00:00,6.07,6.09,6.04,6.05,2566400.0,3.9533,3.9664,3.9338,3.9403,2566400.0
2008-05-30 09:30:00,6.08,6.08,5.97,6.0,876000.0,3.9598,3.9598,3.8882,3.9077,876000.0
2008-05-30 10:00:00,6.0,6.1,5.98,6.06,979200.0,3.9077,3.9729,3.8947,3.9468,979200.0
2008-05-30 11:00:00,6.07,6.09,6.05,6.07,980000.0,3.9533,3.9664,3.9403,3.9533,980000.0
2008-05-30 12:00:00,6.08,6.14,6.07,6.14,1831200.0,3.9598,3.9989,3.9533,3.9989,1831200.0
2008-05-30 13:00:00,6.14,6.16,6.13,6.13,1577600.0,3.9989,4.0119,3.9924,3.9924,1577600.0
2008-05-30 14:00:00,6.13,6.19,6.12,6.18,3271200.0,3.9924,4.0315,3.9859,4.025,3271200.0
2008-05-30 15:00:00,6.18,6.2,6.15,6.18,4615200.0,4.025,4.038,4.0054,4.025,4615200.0
2008-06-02 09:30:00,6.16,6.19,6.06,6.07,1723200.0,4.0119,4.0315,3.9468,3.9533,1723200.0
2008-06-02 10:00:00,6.07,6.07,5.99,5.99,2026400.0,3.9533,3.9533,3.9012,3.9012,2026400.0
2008-06-02 11:00:00,5.99,6.0,5.92,5.95,1823200.0,3.9012,3.9077,3.8556,3.8752,1823200.0
2008-06-02 12:00:00,5.94,5.95,5.89,5.94,1340800.0,3.8687,3.8752,3.8361,3.8687,1340800.0
2008-06-02 13:00:00,5.93,5.97,5.93,5.97,1157600.0,3.8622,3.8882,3.8622,3.8882,1157600.0
2008-06-02 14:00:00,5.97,5.98,5.94,5.94,1380800.0,3.8882,3.8947,3.8687,3.8687,1380800.0
2008-06-02 15:00:00,5.94,6.0,5.92,5.99,2997600.0,3.8687,3.9077,3.8556,3.9012,2997600.0
2008-06-03 09:30:00,6.02,6.06,5.95,6.01,1008800.0,3.9208,3.9468,3.8752,3.9143,1008800.0
2008-06-03 10:00:00,6.02,6.06,5.97,6.04,3727200.0,3.9208,3.9468,3.8882,3.9338,3727200.0
2008-06-03 11:00:00,6.04,6.12,6.03,6.1,2620800.0,3.9338,3.9859,3.9273,3.9729,2620800.0
2008-06-03 12:00:00,6.1,6.11,6.07,6.09,1282400.0,3.9729,3.9794,3.9533,3.9664,1282400.0
2008-06-03 13:00:00,6.08,6.09,6.03,6.05,2711200.0,3.9598,3.9664,3.9273,3.9403,2711200.0
2008-06-03 14:00:00,6.05,6.07,6.01,6.07,2566400.0,3.9403,3.9533,3.9143,3.9533,2566400.0
2008-06-03 15:00:00,6.07,6.16,6.06,6.14,5780800.0,3.9533,4.0119,3.9468,3.9989,5780800.0
2008-06-04 09:30:00,6.17,6.23,6.09,6.22,998400.0,4.0185,4.0575,3.9664,4.051,998400.0
2008-06-04 10:00:00,6.22,6.25,6.17,6.23,2700800.0,4.051,4.0706,4.0185,4.0575,2700800.0
2008-06-04 11:00:00,6.24,6.31,6.23,6.3,1999200.0,4.0641,4.1096,4.0575,4.1031,1999200.0
2008-06-04 12:00:00,6.3,6.31,6.27,6.27,1509600.0,4.1031,4.1096,4.0836,4.0836,1509600.0
2008-06-04 13:00:00,6.27,6.3,6.26,6.28,1501600.0,4.0836,4.1031,4.0771,4.0901,1501600.0
2008-06-04 14:00:00,6.28,6.28,6.18,6.18,2273600.0,4.0901,4.0901,4.025,4.025,2273600.0
2008-06-04 15:00:00,6.18,6.26,6.18,6.24,3143200.0,4.025,4.0771,4.025,4.0641,3143200.0
2008-06-05 09:30:00,6.27,6.3,6.16,6.29,411200.0,4.0836,4.1031,4.0119,4.0966,411200.0
2008-06-05 10:00:00,6.29,6.36,6.28,6.35,1736000.0,4.0966,4.1422,4.0901,4.1357,1736000.0
2008-06-05 11:00:00,6.35,6.37,6.32,6.33,945600.0,4.1357,4.1487,4.1162,4.1227,945600.0
2008-06-05 12:00:00,6.32,6.35,6.32,6.35,726400.0,4.1162,4.1357,4.1162,4.1357,726400.0
2008-06-05 13:00:00,6.35,6.37,6.34,6.35,703200.0,4.1357,4.1487,4.1292,4.1357,703200.0
2008-06-05 14:00:00,6.35,6.35,6.3,6.33,1006400.0,4.1357,4.1357,4.1031,4.1227,1006400.0
2008-06-05 15:00:00,6.33,6.36,6.32,6.36,2578400.0,4.1227,4.1422,4.1162,4.1422,2578400.0
2008-06-06 09:30:00,6.32,6.32,6.22,6.28,822400.0,4.1162,4.1162,4.051,4.0901,822400.0
2008-06-06 10:00:00,6.28,6.31,6.24,6.25,2147200.0,4.0901,4.1096,4.0641,4.0706,2147200.0
2008-06-06 11:00:00,6.25,6.25,6.2,6.23,1344800.0,4.0706,4.0706,4.038,4.0575,1344800.0
2008-06-06 12:00:00,6.23,6.26,6.22,6.24,1880800.0,4.0575,4.0771,4.051,4.0641,1880800.0
2008-06-06 13:00:00,6.24,6.25,6.16,6.16,2544000.0,4.0641,4.0706,4.0119,4.0119,2544000.0
2008-06-06 14:00:00,6.16,6.17,6.1,6.11,3377600.0,4.0119,4.0185,3.9729,3.9794,3377600.0
2008-06-06 15:00:00,6.11,6.17,6.08,6.1,2721600.0,3.9794,4.0185,3.9598,3.9729,2721600.0
2008-06-09 09:30:00,6.12,6.13,5.97,6.08,792800.0,3.9859,3.9924,3.8882,3.9598,792800.0
2008-06-09 10:00:00,6.08,6.16,6.05,6.11,1666400.0,3.9598,4.0119,3.9403,3.9794,1666400.0
2008-06-09 11:00:00,6.11,6.16,6.1,6.13,833600.0,3.9794,4.0119,3.9729,3.9924,833600.0
2008-06-09 12:00:00,6.13,6.16,6.12,6.15,544000.0,3.9924,4.0119,3.9859,4.0054,544000.0
2008-06-09 13:00:00,6.15,6.15,6.04,6.05,1037600.0,4.0054,4.0054,3.9338,3.9403,1037600.0
2008-06-09 14:00:00,6.05,6.08,6.01,6.06,1640800.0,3.9403,3.9598,3.9143,3.9468,1640800.0
2008-06-09 15:00:00,6.06,6.11,6.04,6.1,2661600.0,3.9468,3.9794,3.9338,3.9729,2661600.0
2008-06-10 09:30:00,6.04,6.06,5.98,6.01,596800.0,3.9338,3.9468,3.8947,3.9143,596800.0
2008-06-10 10:00:00,6.01,6.06,5.98,6.03,722400.0,3.9143,3.9468,3.8947,3.9273,722400.0
2008-06-10 11:00:00,6.03,6.05,6.0,6.02,820800.0,3.9273,3.9403,3.9077,3.9208,820800.0
2008-06-10 12:00:00,6.03,6.08,6.01,6.07,788000.0,3.9273,3.9598,3.9143,3.9533,788000.0
2008-06-10 13:00:00,6.07,6.12,6.07,6.07,836800.0,3.9533,3.9859,3.9533,3.9533,836800.0
2008-06-10 14:00:00,6.07,6.07,5.99,6.06,1573600.0,3.9533,3.9533,3.9012,3.9468,1573600.0
2008-06-10 15:00:00,6.06,6.07,6.03,6.05,895200.0,3.9468,3.9533,3.9273,3.9403,895200.0
2008-06-11 09:30:00,6.08,6.08,6.02,6.03,640800.0,3.9598,3.9598,3.9208,3.9273,640800.0
2008-06-11 10:00:00,6.03,6.04,5.89,5.94,1220800.0,3.9273,3.9338,3.8361,3.8687,1220800.0
2008-06-11 11:00:00,5.93,5.94,5.9,5.93,1315200.0,3.8622,3.8687,3.8426,3.8622,1315200.0
2008-06-11 12:00:00,5.93,5.94,5.9,5.91,772000.0,3.8622,3.8687,3.8426,3.8491,772000.0
2008-06-11 13:00:00,5.91,5.91,5.88,5.89,1037600.0,3.8491,3.8491,3.8296,3.8361,1037600.0
2008-06-11 14:00:00,5.89,5.92,5.87,5.89,1882400.0,3.8361,3.8556,3.8231,3.8361,1882400.0
2008-06-11 15:00:00,5.89,5.9,5.84,5.84,1766400.0,3.8361,3.8426,3.8035,3.8035,1766400.0
2008-06-12 09:30:00,5.9,6.02,5.89,6.01,444800.0,3.8426,3.9208,3.8361,3.9143,444800.0
2008-06-12 10:00:00,6.0,6.01,5.96,6.0,796000.0,3.9077,3.9143,3.8817,3.9077,796000.0
2008-06-12 11:00:00,6.0,6.03,5.99,6.0,805600.0,3.9077,3.9273,3.9012,3.9077,805600.0
2008-06-12 12:00:00,6.0,6.02,5.99,6.0,808000.0,3.9077,3.9208,3.9012,3.9077,808000.0
2008-06-12 13:00:00,6.0,6.02,5.98,6.0,1233600.0,3.9077,3.9208,3.8947,3.9077,1233600.0
2008-06-12 14:00:00,6.0,6.01,5.97,5.99,2180800.0,3.9077,3.9143,3.8882,3.9012,2180800.0
2008-06-12 15:00:00,5.99,5.99,5.93,5.96,2192000.0,3.9012,3.9012,3.8622,3.8817,2192000.0
2008-06-13 09:30:00,5.97,6.05,5.97,6.03,863200.0,3.8882,3.9403,3.8882,3.9273,863200.0
2008-06-13 10:00:00,6.02,6.11,6.01,6.05,1704800.0,3.9208,3.9794,3.9143,3.9403,1704800.0
2008-06-13 11:00:00,6.05,6.06,6.02,6.03,913600.0,3.9403,3.9468,3.9208,3.9273,913600.0
2008-06-13 12:00:00,6.03,6.05,6.01,6.04,1475200.0,3.9273,3.9403,3.9143,3.9338,1475200.0
2008-06-13 13:00:00,6.04,6.05,6.0,6.02,856800.0,3.9338,3.9403,3.9077,3.9208,856800.0
2008-06-13 14:00:00,6.02,6.05,6.0,6.05,1323200.0,3.9208,3.9403,3.9077,3.9403,1323200.0
2008-06-13 15:00:00,6.05,6.07,6.0,6.06,2416000.0,3.9403,3.9533,3.9077,3.9468,2416000.0
2008-06-16 09:30:00,6.01,6.05,5.95,6.01,532800.0,3.9143,3.9403,3.8752,3.9143,532800.0
2008-06-16 10:00:00,6.01,6.1,6.0,6.08,1099200.0,3.9143,3.9729,3.9077,3.9598,1099200.0
2008-06-16 11:00:00,6.08,6.1,6.04,6.07,889600.0,3.9598,3.9729,3.9338,3.9533,889600.0
2008-06-16 12:00:00,6.07,6.08,6.05,6.07,774400.0,3.9533,3.9598,3.9403,3.9533,774400.0
2008-06-16 13:00:00,6.07,6.14,6.05,6.11,1066400.0,3.9533,3.9989,3.9403,3.9794,1066400.0
2008-06-16 14:00:00,6.11,6.12,6.07,6.09,1010400.0,3.9794,3.9859,3.9533,3.9664,1010400.0
2008-06-16 15:00:00,6.1,6.13,6.08,6.13,1847200.0,3.9729,3.9924,3.9598,3.9924,1847200.0
2008-06-17 09:30:00,6.14,6.15,5.99,6.02,982400.0,3.9989,4.0054,3.9012,3.9208,982400.0
2008-06-17 10:00:00,6.02,6.08,6.0,6.03,1168800.0,3.9208,3.9598,3.9077,3.9273,1168800.0
2008-06-17 11:00:00,6.03,6.06,6.0,6.0,756000.0,3.9273,3.9468,3.9077,3.9077,756000.0
2008-06-17 12:00:00,6.01,6.03,5.98,6.0,814400.0,3.9143,3.9273,3.8947,3.9077,814400.0
2008-06-17 13:00:00,6.0,6.05,6.0,6.02,565600.0,3.9077,3.9403,3.9077,3.9208,565600.0
2008-06-17 14:00:00,6.02,6.03,5.99,6.02,915200.0,3.9208,3.9273,3.9012,3.9208,915200.0
2008-06-17 15:00:00,6.01,6.02,5.97,5.98,1540800.0,3.9143,3.9208,3.8882,3.8947,1540800.0
2008-06-18 09:30:00,5.94,5.99,5.9,5.97,1740800.0,3.8687,3.9012,3.8426,3.8882,1740800.0
2008-06-18 10:00:00,5.98,6.02,5.97,5.97,1603200.0,3.8947,3.9208,3.8882,3.8882,1603200.0
2008-06-18 11:00:00,5.97,6.1,5.97,6.09,1683200.0,3.8882,3.9729,3.8882,3.9664,1683200.0
2008-06-18 12:00:00,6.09,6.09,6.0,6.02,1156800.0,3.9664,3.9664,3.9077,3.9208,1156800.0
2008-06-18 13:00:00,6.01,6.02,6.0,6.01,925600.0,3.9143,3.9208,3.9077,3.9143,925600.0
2008-06-18 14:00:00,6.01,6.07,6.01,6.06,1570400.0,3.9143,3.9533,3.9143,3.9468,1570400.0
2008-06-18 15:00:00,6.06,6.09,6.03,6.04,2425600.0,3.9468,3.9664,3.9273,3.9338,2425600.0
2008-06-19 09:30:00,5.97,6.07,5.97,6.01,446400.0,3.8882,3.9533,3.8882,3.9143,446400.0
2008-06-19 10:00:00,6.01,6.03,5.95,6.01,837600.0,3.9143,3.9273,3.8752,3.9143,837600.0
2008-06-19 11:00:00,6.01,6.04,5.97,6.02,823200.0,3.9143,3.9338,3.8882,3.9208,823200.0
2008-06-19 12:00:00,6.02,6.11,6.02,6.07,760800.0,3.9208,3.9794,3.9208,3.9533,760800.0
2008-06-19 13:00:00,6.06,6.1,6.06,6.1,1184000.0,3.9468,3.9729,3.9468,3.9729,1184000.0
2008-06-19 14:00:00,6.1,6.2,6.08,6.2,2160000.0,3.9729,4.038,3.9598,4.038,2160000.0
2008-06-19 15:00:00,6.2,6.25,6.2,6.23,3904800.0,4.038,4.0706,4.038,4.0575,3904800.0
2008-06-20 09:30:00,6.17,6.25,6.13,6.18,3580000.0,4.0185,4.0706,3.9924,4.025,3580000.0
2008-06-20 10:00:00,6.2,6.2,6.02,6.06,2516000.0,4.038,4.038,3.9208,3.9468,2516000.0
2008-06-20 11:00:00,6.06,6.14,6.04,6.14,1609600.0,3.9468,3.9989,3.9338,3.9989,1609600.0
2008-06-20 12:00:00,6.14,6.14,6.1,6.1,786400.0,3.9989,3.9989,3.9729,3.9729,786400.0
2008-06-20 13:00:00,6.1,6.12,6.06,6.07,940000.0,3.9729,3.9859,3.9468,3.9533,940000.0
2008-06-20 14:00:00,6.07,6.09,6.05,6.07,1036000.0,3.9533,3.9664,3.9403,3.9533,1036000.0
2008-06-20 15:00:00,6.07,6.13,6.07,6.1,3313600.0,3.9533,3.9924,3.9533,3.9729,3313600.0
2008-06-23 09:30:00,6.07,6.17,6.05,6.06,696000.0,3.9533,4.0185,3.9403,3.9468,696000.0
2008-06-23 10:00:00,6.05,6.13,6.04,6.07,1146400.0,3.9403,3.9924,3.9338,3.9533,1146400.0
2008-06-23 11:00:00,6.07,6.1,6.03,6.08,549600.0,3.9533,3.9729,3.9273,3.9598,549600.0
2008-06-23 12:00:00,6.08,6.08,6.03,6.05,574400.0,3.9598,3.9598,3.9273,3.9403,574400.0
2008-06-23 13:00:00,6.05,6.07,6.04,6.04,1265600.0,3.9403,3.9533,3.9338,3.9338,1265600.0
2008-06-23 14:00:00,6.05,6.06,6.02,6.03,1152800.0,3.9403,3.9468,3.9208,3.9273,1152800.0
2008-06-23 15:00:00,6.03,6.03,5.98,5.99,2556800.0,3.9273,3.9273,3.8947,3.9012,2556800.0
2008-06-24 09:30:00,6.03,6.03,5.89,5.9,671200.0,3.9273,3.9273,3.8361,3.8426,671200.0
2008-06-24 10:00:00,5.89,5.93,5.86,5.92,2061600.0,3.8361,3.8622,3.8166,3.8556,2061600.0
2008-06-24 11:00:00,5.92,5.99,5.91,5.98,1099200.0,3.8556,3.9012,3.8491,3.8947,1099200.0
2008-06-24 12:00:00,5.98,6.0,5.96,5.99,716800.0,3.8947,3.9077,3.8817,3.9012,716800.0
2008-06-24 13:00:00,5.98,6.01,5.97,6.0,706400.0,3.8947,3.9143,3.8882,3.9077,706400.0
2008-06-24 14:00:00,6.0,6.02,5.94,5.97,888800.0,3.9077,3.9208,3.8687,3.8882,888800.0
2008-06-24 15:00:00,5.97,5.98,5.91,5.92,1772800.0,3.8882,3.8947,3.8491,3.8556,1772800.0
2008-06-25 09:30:00,5.97,6.01,5.91,5.96,1036800.0,3.8882,3.9143,3.8491,3.8817,1036800.0
2008-06-25 10:00:00,5.96,5.99,5.88,5.96,2657600.0,3.8817,3.9012,3.8296,3.8817,2657600.0
2008-06-25 11:00:00,5.97,6.0,5.96,5.98,1098400.0,3.8882,3.9077,3.8817,3.8947,1098400.0
2008-06-25 12:00:00,5.98,5.99,5.95,5.96,628000.0,3.8947,3.9012,3.8752,3.8817,628000.0
2008-06-25 13:00:00,5.96,5.96,5.91,5.91,1172800.0,3.8817,3.8817,3.8491,3.8491,1172800.0
2008-06-25 14:00:00,5.91,5.93,5.86,5.91,3244800.0,3.8491,3.8622,3.8166,3.8491,3244800.0
2008-06-25 15:00:00,5.91,5.98,5.87,5.93,2475200.0,3.8491,3.8947,3.8231,3.8622,2475200.0
2008-06-26 09:30:00,5.83,5.85,5.75,5.76,1794400.0,3.797,3.81,3.7449,3.7514,1794400.0
2008-06-26 10:00:00,5.76,5.78,5.64,5.66,3635200.0,3.7514,3.7645,3.6733,3.6863,3635200.0
2008-06-26 11:00:00,5.66,5.66,5.61,5.65,2553600.0,3.6863,3.6863,3.6537,3.6798,2553600.0
2008-06-26 12:00:00,5.66,5.66,5.62,5.63,1704800.0,3.6863,3.6863,3.6603,3.6668,1704800.0
2008-06-26 13:00:00,5.62,5.65,5.61,5.64,1752000.0,3.6603,3.6798,3.6537,3.6733,1752000.0
2008-06-26 14:00:00,5.64,5.64,5.53,5.53,3772800.0,3.6733,3.6733,3.6016,3.6016,3772800.0
2008-06-26 15:00:00,5.53,5.57,5.5,5.52,7055200.0,3.6016,3.6277,3.5821,3.5951,7055200.0
2008-06-27 09:30:00,5.54,5.62,5.48,5.5,2099200.0,3.6081,3.6603,3.5691,3.5821,2099200.0
2008-06-27 10:00:00,5.5,5.57,5.5,5.55,3161600.0,3.5821,3.6277,3.5821,3.6147,3161600.0
2008-06-27 11:00:00,5.55,5.62,5.53,5.61,1844000.0,3.6147,3.6603,3.6016,3.6537,1844000.0
2008-06-27 12:00:00,5.61,5.62,5.56,5.58,1464800.0,3.6537,3.6603,3.6212,3.6342,1464800.0
2008-06-27 13:00:00,5.58,5.58,5.54,5.56,1194400.0,3.6342,3.6342,3.6081,3.6212,1194400.0
2008-06-27 14:00:00,5.56,5.63,5.54,5.62,1767200.0,3.6212,3.6668,3.6081,3.6603,1767200.0
2008-06-27 15:00:00,5.62,5.63,5.57,5.59,2972800.0,3.6603,3.6668,3.6277,3.6407,2972800.0
2008-06-30 09:30:00,5.55,5.55,5.42,5.43,1562400.0,3.6147,3.6147,3.53,3.5365,1562400.0
2008-06-30 10:00:00,5.43,5.47,5.4,5.47,2697600.0,3.5365,3.5626,3.517,3.5626,2697600.0
2008-06-30 11:00:00,5.47,5.52,5.44,5.5,1900800.0,3.5626,3.5951,3.543,3.5821,1900800.0
2008-06-30 12:00:00,5.5,5.51,5.45,5.46,1309600.0,3.5821,3.5886,3.5495,3.556,1309600.0
2008-06-30 13:00:00,5.46,5.47,5.42,5.42,2522400.0,3.556,3.5626,3.53,3.53,2522400.0
2008-06-30 14:00:00,5.43,5.44,5.42,5.43,1875200.0,3.5365,3.543,3.53,3.5365,1875200.0
2008-06-30 15:00:00,5.43,5.45,5.39,5.4,4228800.0,3.5365,3.5495,3.5105,3.517,4228800.0
2008-07-01 09:30:00,5.36,5.37,5.26,5.3,2305600.0,3.4909,3.4974,3.4258,3.4518,2305600.0
2008-07-01 10:00:00,5.3,5.45,5.3,5.44,4306400.0,3.4518,3.5495,3.4518,3.543,4306400.0
2008-07-01 11:00:00,5.43,5.46,5.35,5.36,2768800.0,3.5365,3.556,3.4844,3.4909,2768800.0
2008-07-01 12:00:00,5.36,5.39,5.29,5.34,3202400.0,3.4909,3.5105,3.4453,3.4779,3202400.0
2008-07-01 13:00:00,5.33,5.4,5.32,5.37,4323200.0,3.4714,3.517,3.4649,3.4974,4323200.0
2008-07-01 14:00:00,5.37,5.48,5.36,5.46,2676800.0,3.4974,3.5691,3.4909,3.556,2676800.0
2008-07-01 15:00:00,5.46,5.49,5.46,5.46,4836000.0,3.556,3.5756,3.556,3.556,4836000.0
2008-07-02 09:30:00,5.49,5.49,5.4,5.43,1228800.0,3.5756,3.5756,3.517,3.5365,1228800.0
2008-07-02 10:00:00,5.43,5.45,5.39,5.42,1312800.0,3.5365,3.5495,3.5105,3.53,1312800.0
2008-07-02 11:00:00,5.42,5.42,5.33,5.33,1235200.0,3.53,3.53,3.4714,3.4714,1235200.0
2008-07-02 12:00:00,5.33,5.4,5.33,5.38,2007200.0,3.4714,3.517,3.4714,3.5039,2007200.0
2008-07-02 13:00:00,5.38,5.41,5.36,5.4,1124800.0,3.5039,3.5235,3.4909,3.517,1124800.0
2008-07-02 14:00:00,5.4,5.41,5.33,5.33,2364800.0,3.517,3.5235,3.4714,3.4714,2364800.0
2008-07-02 15:00:00,5.33,5.37,5.28,5.28,4734400.0,3.4714,3.4974,3.4388,3.4388,4734400.0
2008-07-03 09:30:00,5.31,5.37,5.25,5.26,1406400.0,3.4584,3.4974,3.4193,3.4258,1406400.0
2008-07-03 10:00:00,5.26,5.42,5.23,5.39,4241600.0,3.4258,3.53,3.4062,3.5105,4241600.0
2008-07-03 11:00:00,5.39,5.44,5.38,5.4,2477600.0,3.5105,3.543,3.5039,3.517,2477600.0
2008-07-03 12:00:00,5.4,5.41,5.32,5.37,2965600.0,3.517,3.5235,3.4649,3.4974,2965600.0
2008-07-07 09:30:00,5.53,5.57,5.48,5.56,3016000.0,3.6016,3.6277,3.5691,3.6212,3016000.0
2008-07-07 10:00:00,5.56,5.58,5.46,5.46,2681600.0,3.6212,3.6342,3.556,3.556,2681600.0
2008-07-07 11:00:00,5.46,5.48,5.41,5.43,1849600.0,3.556,3.5691,3.5235,3.5365,1849600.0
2008-07-07 12:00:00,5.43,5.45,5.4,5.42,2346400.0,3.5365,3.5495,3.517,3.53,2346400.0
2008-07-07 13:00:00,5.42,5.48,5.4,5.45,2340000.0,3.53,3.5691,3.517,3.5495,2340000.0
2008-07-07 14:00:00,5.45,5.49,5.39,5.41,2421600.0,3.5495,3.5756,3.5105,3.5235,2421600.0
2008-07-07 15:00:00,5.41,5.53,5.41,5.48,5206400.0,3.5235,3.6016,3.5235,3.5691,5206400.0
2008-07-08 09:30:00,5.48,5.52,5.45,5.49,1153600.0,3.5691,3.5951,3.5495,3.5756,1153600.0
2008-07-08 10:00:00,5.48,5.5,5.4,5.42,2182400.0,3.5691,3.5821,3.517,3.53,2182400.0
2008-07-08 11:00:00,5.42,5.46,5.4,5.44,2672000.0,3.53,3.556,3.517,3.543,2672000.0
2008-07-08 12:00:00,5.44,5.48,5.43,5.47,1902400.0,3.543,3.5691,3.5365,3.5626,1902400.0
2008-07-08 13:00:00,5.47,5.5,5.46,5.47,2039200.0,3.5626,3.5821,3.556,3.5626,2039200.0
2008-07-08 14:00:00,5.47,5.53,5.46,5.53,3172800.0,3.5626,3.6016,3.556,3.6016,3172800.0
2008-07-08 15:00:00,5.53,5.62,5.51,5.62,4217600.0,3.6016,3.6603,3.5886,3.6603,4217600.0
2008-07-09 09:30:00,5.62,5.65,5.56,5.58,1336800.0,3.6603,3.6798,3.6212,3.6342,1336800.0
2008-07-09 10:00:00,5.58,5.6,5.53,5.57,1296000.0,3.6342,3.6472,3.6016,3.6277,1296000.0
2008-07-09 11:00:00,5.57,5.67,5.56,5.63,2379200.0,3.6277,3.6928,3.6212,3.6668,2379200.0
2008-07-09 12:00:00,5.63,5.66,5.58,5.6,1660800.0,3.6668,3.6863,3.6342,3.6472,1660800.0
2008-07-09 13:00:00,5.61,5.67,5.6,5.67,2126400.0,3.6537,3.6928,3.6472,3.6928,2126400.0
2008-07-09 14:00:00,5.67,5.71,5.64,5.64,2928800.0,3.6928,3.7189,3.6733,3.6733,2928800.0
2008-07-09 15:00:00,5.64,5.64,5.6,5.61,4011200.0,3.6733,3.6733,3.6472,3.6537,4011200.0
2008-07-10 09:30:00,5.59,5.71,5.57,5.7,1428800.0,3.6407,3.7189,3.6277,3.7124,1428800.0
2008-07-10 10:00:00,5.69,5.7,5.66,5.67,3242400.0,3.7058,3.7124,3.6863,3.6928,3242400.0
2008-07-10 11:00:00,5.67,5.7,5.65,5.67,3161600.0,3.6928,3.7124,3.6798,3.6928,3161600.0
2008-07-10 12:00:00,5.67,5.7,5.65,5.7,2292000.0,3.6928,3.7124,3.6798,3.7124,2292000.0
2008-07-10 13:00:00,5.7,5.78,5.69,5.76,3202400.0,3.7124,3.7645,3.7058,3.7514,3202400.0
2008-07-10 14:00:00,5.76,5.77,5.64,5.64,3513600.0,3.7514,3.7579,3.6733,3.6733,3513600.0
2008-07-10 15:00:00,5.64,5.69,5.63,5.69,5164000.0,3.6733,3.7058,3.6668,3.7058,5164000.0
2008-07-11 09:30:00,5.53,5.69,5.4,5.63,4239200.0,3.6016,3.7058,3.517,3.6668,4239200.0
2008-07-11 10:00:00,5.62,5.64,5.31,5.35,7090400.0,3.6603,3.6733,3.4584,3.4844,7090400.0
2008-07-11 11:00:00,5.34,5.41,5.31,5.41,5368800.0,3.4779,3.5235,3.4584,3.5235,5368800.0
2008-07-11 12:00:00,5.41,5.43,5.35,5.38,5139200.0,3.5235,3.5365,3.4844,3.5039,5139200.0
2008-07-11 13:00:00,5.38,5.49,5.37,5.47,1892000.0,3.5039,3.5756,3.4974,3.5626,1892000.0
2008-07-11 14:00:00,5.47,5.61,5.46,5.59,3959200.0,3.5626,3.6537,3.556,3.6407,3959200.0
2008-07-11 15:00:00,5.59,5.64,5.5,5.5,8140000.0,3.6407,3.6733,3.5821,3.5821,8140000.0
2008-07-14 09:30:00,5.84,5.85,5.56,5.56,4156800.0,3.8035,3.81,3.6212,3.6212,4156800.0
2008-07-14 10:00:00,5.56,5.57,5.45,5.57,5024800.0,3.6212,3.6277,3.5495,3.6277,5024800.0
2008-07-14 11:00:00,5.56,5.58,5.46,5.52,2980000.0,3.6212,3.6342,3.556,3.5951,2980000.0
2008-07-14 12:00:00,5.52,5.53,5.48,5.52,2215200.0,3.5951,3.6016,3.5691,3.5951,2215200.0
2008-07-14 13:00:00,5.52,5.56,5.49,5.55,2467200.0,3.5951,3.6212,3.5756,3.6147,2467200.0
2008-07-14 14:00:00,5.55,5.6,5.55,5.56,2520000.0,3.6147,3.6472,3.6147,3.6212,2520000.0
2008-07-14 15:00:00,5.56,5.64,5.55,5.58,4200800.0,3.6212,3.6733,3.6147,3.6342,4200800.0
2008-07-15 09:30:00,5.51,5.56,5.5,5.55,1658400.0,3.5886,3.6212,3.5821,3.6147,1658400.0
2008-07-15 10:00:00,5.55,5.56,5.47,5.51,3208000.0,3.6147,3.6212,3.5626,3.5886,3208000.0
2008-07-15 11:00:00,5.51,5.7,5.5,5.69,4037600.0,3.5886,3.7124,3.5821,3.7058,4037600.0
2008-07-15 12:00:00,5.68,5.73,5.65,5.69,1881600.0,3.6993,3.7319,3.6798,3.7058,1881600.0
2008-07-15 13:00:00,5.69,5.73,5.65,5.7,1889600.0,3.7058,3.7319,3.6798,3.7124,1889600.0
2008-07-15 14:00:00,5.7,5.73,5.65,5.69,1934400.0,3.7124,3.7319,3.6798,3.7058,1934400.0
2008-07-15 15:00:00,5.69,5.73,5.61,5.62,3568000.0,3.7058,3.7319,3.6537,3.6603,3568000.0
2008-07-16 09:30:00,5.63,5.69,5.56,5.68,866400.0,3.6668,3.7058,3.6212,3.6993,866400.0
2008-07-16 10:00:00,5.68,5.79,5.65,5.78,2288000.0,3.6993,3.771,3.6798,3.7645,2288000.0
2008-07-16 11:00:00,5.78,5.84,5.74,5.77,1985600.0,3.7645,3.8035,3.7384,3.7579,1985600.0
2008-07-16 12:00:00,5.76,5.83,5.76,5.82,1297600.0,3.7514,3.797,3.7514,3.7905,1297600.0
2008-07-16 13:00:00,5.82,5.85,5.8,5.8,1371200.0,3.7905,3.81,3.7775,3.7775,1371200.0
2008-07-16 14:00:00,5.8,5.82,5.76,5.79,3080000.0,3.7775,3.7905,3.7514,3.771,3080000.0
2008-07-16 15:00:00,5.79,5.85,5.78,5.82,4695200.0,3.771,3.81,3.7645,3.7905,4695200.0
2008-07-17 09:30:00,5.84,5.89,5.8,5.8,2124000.0,3.8035,3.8361,3.7775,3.7775,2124000.0
2008-07-17 10:00:00,5.8,5.82,5.78,5.8,3477600.0,3.7775,3.7905,3.7645,3.7775,3477600.0
2008-07-17 11:00:00,5.8,5.91,5.75,5.91,3034400.0,3.7775,3.8491,3.7449,3.8491,3034400.0
2008-07-17 12:00:00,5.91,5.93,5.88,5.91,2604000.0,3.8491,3.8622,3.8296,3.8491,2604000.0
2008-07-17 13:00:00,5.91,6.11,5.9,6.11,5005600.0,3.8491,3.9794,3.8426,3.9794,5005600.0
2008-07-17 14:00:00,6.1,6.23,6.1,6.2,6451200.0,3.9729,4.0575,3.9729,4.038,6451200.0
2008-07-17 15:00:00,6.2,6.23,6.13,6.17,9584800.0,4.038,4.0575,3.9924,4.0185,9584800.0
2008-07-18 09:30:00,6.14,6.19,6.04,6.15,2512800.0,3.9989,4.0315,3.9338,4.0054,2512800.0
2008-07-18 10:00:00,6.15,6.2,6.12,6.19,3085600.0,4.0054,4.038,3.9859,4.0315,3085600.0
2008-07-18 11:00:00,6.2,6.25,6.17,6.2,3070400.0,4.038,4.0706,4.0185,4.038,3070400.0
2008-07-18 12:00:00,6.2,6.21,6.13,6.13,1449600.0,4.038,4.0445,3.9924,3.9924,1449600.0
2008-07-18 13:00:00,6.13,6.19,6.13,6.15,1324800.0,3.9924,4.0315,3.9924,4.0054,1324800.0
2008-07-18 14:00:00,6.15,6.18,6.14,6.16,1332000.0,4.0054,4.025,3.9989,4.0119,1332000.0
2008-07-18 15:00:00,6.16,6.2,6.15,6.16,2458400.0,4.0119,4.038,4.0054,4.0119,2458400.0
2008-07-21 09:30:00,6.18,6.23,6.15,6.19,676000.0,4.025,4.0575,4.0054,4.0315,676000.0
2008-07-21 10:00:00,6.19,6.21,6.09,6.09,886400.0,4.0315,4.0445,3.9664,3.9664,886400.0
2008-07-21 11:00:00,6.1,6.11,5.99,5.99,1447200.0,3.9729,3.9794,3.9012,3.9012,1447200.0
2008-07-21 12:00:00,5.99,6.04,5.98,5.99,1440000.0,3.9012,3.9338,3.8947,3.9012,1440000.0
2008-07-21 13:00:00,5.98,6.04,5.98,6.02,1092800.0,3.8947,3.9338,3.8947,3.9208,1092800.0
2008-07-21 14:00:00,6.02,6.03,5.99,6.0,1427200.0,3.9208,3.9273,3.9012,3.9077,1427200.0
2008-07-21 15:00:00,6.01,6.03,5.99,6.01,3084000.0,3.9143,3.9273,3.9012,3.9143,3084000.0
2008-07-22 09:30:00,6.01,6.07,5.99,6.04,1680800.0,3.9143,3.9533,3.9012,3.9338,1680800.0
2008-07-22 10:00:00,6.04,6.1,6.03,6.07,2975200.0,3.9338,3.9729,3.9273,3.9533,2975200.0
2008-07-22 11:00:00,6.07,6.27,6.07,6.25,4221600.0,3.9533,4.0836,3.9533,4.0706,4221600.0
2008-07-22 12:00:00,6.25,6.25,6.17,6.18,1398400.0,4.0706,4.0706,4.0185,4.025,1398400.0
2008-07-22 13:00:00,6.18,6.19,6.15,6.18,1390400.0,4.025,4.0315,4.0054,4.025,1390400.0
2008-07-22 14:00:00,6.18,6.19,6.14,6.16,1934400.0,4.025,4.0315,3.9989,4.0119,1934400.0
2008-07-22 15:00:00,6.16,6.24,6.15,6.22,2951200.0,4.0119,4.0641,4.0054,4.051,2951200.0
2008-07-23 09:30:00,6.22,6.23,6.13,6.2,1173600.0,4.051,4.0575,3.9924,4.038,1173600.0
2008-07-23 10:00:00,6.2,6.44,6.18,6.36,3936800.0,4.038,4.1943,4.025,4.1422,3936800.0
2008-07-23 11:00:00,6.36,6.38,6.24,6.24,2276800.0,4.1422,4.1552,4.0641,4.0641,2276800.0
2008-07-23 12:00:00,6.24,6.26,6.15,6.17,2351200.0,4.0641,4.0771,4.0054,4.0185,2351200.0
2008-07-23 13:00:00,6.17,6.21,6.16,6.17,1533600.0,4.0185,4.0445,4.0119,4.0185,1533600.0
2008-07-23 14:00:00,6.17,6.22,6.17,6.17,1944800.0,4.0185,4.051,4.0185,4.0185,1944800.0
2008-07-23 15:00:00,6.17,6.2,6.15,6.18,3922400.0,4.0185,4.038,4.0054,4.025,3922400.0
2008-07-24 09:30:00,6.14,6.19,6.06,6.16,1207200.0,3.9989,4.0315,3.9468,4.0119,1207200.0
2008-07-24 10:00:00,6.16,6.16,6.02,6.07,1527200.0,4.0119,4.0119,3.9208,3.9533,1527200.0
2008-07-24 11:00:00,6.07,6.12,6.03,6.1,1438400.0,3.9533,3.9859,3.9273,3.9729,1438400.0
2008-07-24 12:00:00,6.1,6.1,6.05,6.09,1529600.0,3.9729,3.9729,3.9403,3.9664,1529600.0
2008-07-24 13:00:00,6.09,6.12,6.06,6.1,1685600.0,3.9664,3.9859,3.9468,3.9729,1685600.0
2008-07-24 14:00:00,6.09,6.1,5.99,6.03,2016800.0,3.9664,3.9729,3.9012,3.9273,2016800.0
2008-07-24 15:00:00,6.03,6.05,5.97,5.99,3329600.0,3.9273,3.9403,3.8882,3.9012,3329600.0
2008-07-25 09:30:00,6.04,6.11,6.01,6.09,928000.0,3.9338,3.9794,3.9143,3.9664,928000.0
2008-07-25 10:00:00,6.1,6.12,6.05,6.09,1893600.0,3.9729,3.9859,3.9403,3.9664,1893600.0
2008-07-25 11:00:00,6.09,6.1,6.01,6.02,1662400.0,3.9664,3.9729,3.9143,3.9208,1662400.0
2008-07-25 12:00:00,6.02,6.06,5.99,6.03,1270400.0,3.9208,3.9468,3.9012,3.9273,1270400.0
2008-07-25 13:00:00,6.03,6.06,5.97,5.97,1208800.0,3.9273,3.9468,3.8882,3.8882,1208800.0
2008-07-25 14:00:00,5.98,6.04,5.97,6.02,1668000.0,3.8947,3.9338,3.8882,3.9208,1668000.0
2008-07-25 15:00:00,6.02,6.06,6.0,6.03,3770400.0,3.9208,3.9468,3.9077,3.9273,3770400.0
2008-07-28 09:30:00,6.05,6.11,6.0,6.02,1057600.0,3.9403,3.9794,3.9077,3.9208,1057600.0
2008-07-28 10:00:00,6.01,6.06,5.93,5.94,1655200.0,3.9143,3.9468,3.8622,3.8687,1655200.0
2008-07-28 11:00:00,5.94,5.94,5.83,5.91,2007200.0,3.8687,3.8687,3.797,3.8491,2007200.0
2008-07-28 12:00:00,5.91,5.91,5.85,5.86,1117600.0,3.8491,3.8491,3.81,3.8166,1117600.0
2008-07-28 13:00:00,5.86,5.88,5.84,5.85,1236000.0,3.8166,3.8296,3.8035,3.81,1236000.0
2008-07-28 14:00:00,5.85,5.86,5.82,5.83,1471200.0,3.81,3.8166,3.7905,3.797,1471200.0
2008-07-28 15:00:00,5.83,5.87,5.82,5.84,2646400.0,3.797,3.8231,3.7905,3.8035,2646400.0
2008-07-29 09:30:00,5.87,5.97,5.87,5.97,549600.0,3.8231,3.8882,3.8231,3.8882,549600.0
2008-07-29 10:00:00,5.97,6.13,5.97,6.13,2473600.0,3.8882,3.9924,3.8882,3.9924,2473600.0
2008-07-29 11:00:00,6.12,6.17,6.11,6.14,2413600.0,3.9859,4.0185,3.9794,3.9989,2413600.0
2008-07-29 12:00:00,6.14,6.18,6.14,6.16,1756800.0,3.9989,4.025,3.9989,4.0119,1756800.0
2008-07-29 13:00:00,6.16,6.19,6.14,6.17,1357600.0,4.0119,4.0315,3.9989,4.0185,1357600.0
2008-07-29 14:00:00,6.17,6.17,6.11,6.16,2447200.0,4.0185,4.0185,3.9794,4.0119,2447200.0
2008-07-29 15:00:00,6.16,6.22,6.16,6.19,3048800.0,4.0119,4.051,4.0119,4.0315,3048800.0
2008-07-30 09:30:00,6.21,6.22,6.14,6.17,746400.0,4.0445,4.051,3.9989,4.0185,746400.0
2008-07-30 10:00:00,6.17,6.22,6.14,6.15,1398400.0,4.0185,4.051,3.9989,4.0054,1398400.0
2008-07-30 11:00:00,6.15,6.17,6.13,6.14,1092800.0,4.0054,4.0185,3.9924,3.9989,1092800.0
2008-07-30 12:00:00,6.15,6.19,6.13,6.15,2004800.0,4.0054,4.0315,3.9924,4.0054,2004800.0
2008-07-30 13:00:00,6.15,6.18,6.13,6.17,1824000.0,4.0054,4.025,3.9924,4.0185,1824000.0
2008-07-30 14:00:00,6.16,6.25,6.15,6.24,4074400.0,4.0119,4.0706,4.0054,4.0641,4074400.0
2008-07-30 15:00:00,6.24,6.25,6.19,6.24,5652000.0,4.0641,4.0706,4.0315,4.0641,5652000.0
2008-07-31 09:30:00,6.2,6.24,6.12,6.21,1515200.0,4.038,4.0641,3.9859,4.0445,1515200.0
2008-07-31 10:00:00,6.21,6.23,6.18,6.22,1852800.0,4.0445,4.0575,4.025,4.051,1852800.0
2008-07-31 11:00:00,6.22,6.22,6.12,6.16,1568800.0,4.051,4.051,3.9859,4.0119,1568800.0
2008-07-31 12:00:00,6.16,6.18,6.13,6.14,1747200.0,4.0119,4.025,3.9924,3.9989,1747200.0
2008-07-31 13:00:00,6.13,6.16,6.13,6.15,1742400.0,3.9924,4.0119,3.9924,4.0054,1742400.0
2008-07-31 14:00:00,6.14,6.17,6.13,6.15,3187200.0,3.9989,4.0185,3.9924,4.0054,3187200.0
2008-07-31 15:00:00,6.15,6.16,6.11,6.11,7562400.0,4.0054,4.0119,3.9794,3.9794,7562400.0
2008-08-01 09:30:00,6.14,6.17,5.93,5.99,1552800.0,3.9989,4.0185,3.8622,3.9012,1552800.0
2008-08-01 10:00:00,6.0,6.02,5.89,6.01,4092800.0,3.9077,3.9208,3.8361,3.9143,4092800.0
2008-08-01 11:00:00,6.01,6.05,5.97,6.04,1752800.0,3.9143,3.9403,3.8882,3.9338,1752800.0
2008-08-01 12:00:00,6.05,6.05,5.96,5.97,1441600.0,3.9403,3.9403,3.8817,3.8882,1441600.0
2008-08-01 13:00:00,5.96,6.04,5.96,6.03,706400.0,3.8817,3.9338,3.8817,3.9273,706400.0
2008-08-01 14:00:00,6.03,6.05,6.02,6.04,2394400.0,3.9273,3.9403,3.9208,3.9338,2394400.0
2008-08-01 15:00:00,6.05,6.09,6.02,6.05,4922400.0,3.9403,3.9664,3.9208,3.9403,4922400.0
2008-08-04 09:30:00,6.03,6.03,5.89,5.96,957600.0,3.9273,3.9273,3.8361,3.8817,957600.0
2008-08-04 10:00:00,5.96,5.97,5.86,5.87,1726400.0,3.8817,3.8882,3.8166,3.8231,1726400.0
2008-08-04 11:00:00,5.87,5.96,5.85,5.95,2576000.0,3.8231,3.8817,3.81,3.8752,2576000.0
2008-08-04 12:00:00,5.95,5.97,5.92,5.93,1133600.0,3.8752,3.8882,3.8556,3.8622,1133600.0
2008-08-04 13:00:00,5.93,5.97,5.93,5.97,944800.0,3.8622,3.8882,3.8622,3.8882,944800.0
2008-08-04 14:00:00,5.97,6.04,5.96,6.02,1860000.0,3.8882,3.9338,3.8817,3.9208,1860000.0
2008-08-04 15:00:00,6.02,6.04,5.97,5.99,3298400.0,3.9208,3.9338,3.8882,3.9012,3298400.0
2008-08-05 09:30:00,5.98,6.04,5.95,6.01,2269600.0,3.8947,3.9338,3.8752,3.9143,2269600.0
2008-08-05 10:00:00,6.01,6.06,6.0,6.05,2206400.0,3.9143,3.9468,3.9077,3.9403,2206400.0
2008-08-05 11:00:00,6.05,6.06,6.03,6.05,1436800.0,3.9403,3.9468,3.9273,3.9403,1436800.0
2008-08-05 12:00:00,6.04,6.05,5.97,5.98,2061600.0,3.9338,3.9403,3.8882,3.8947,2061600.0
2008-08-05 13:00:00,5.98,6.0,5.97,5.98,1932000.0,3.8947,3.9077,3.8882,3.8947,1932000.0
2008-08-05 14:00:00,5.98,6.06,5.95,6.04,2680000.0,3.8947,3.9468,3.8752,3.9338,2680000.0
2008-08-05 15:00:00,6.04,6.07,6.02,6.06,4291200.0,3.9338,3.9533,3.9208,3.9468,4291200.0
2008-08-06 09:30:00,6.06,6.13,6.04,6.08,1441600.0,3.9468,3.9924,3.9338,3.9598,1441600.0
2008-08-06 10:00:00,6.09,6.13,6.03,6.06,1980800.0,3.9664,3.9924,3.9273,3.9468,1980800.0
2008-08-06 11:00:00,6.06,6.15,6.04,6.13,1720000.0,3.9468,4.0054,3.9338,3.9924,1720000.0
2008-08-06 12:00:00,6.12,6.2,6.12,6.19,2174400.0,3.9859,4.038,3.9859,4.0315,2174400.0
2008-08-06 13:00:00,6.19,6.2,6.16,6.19,1970400.0,4.0315,4.038,4.0119,4.0315,1970400.0
2008-08-06 14:00:00,6.19,6.28,6.18,6.26,3262400.0,4.0315,4.0901,4.025,4.0771,3262400.0
2008-08-06 15:00:00,6.26,6.27,6.24,6.24,4377600.0,4.0771,4.0836,4.0641,4.0641,4377600.0
2008-08-07 09:30:00,6.21,6.24,6.11,6.14,1211200.0,4.0445,4.0641,3.9794,3.9989,1211200.0
2008-08-07 10:00:00,6.14,6.18,6.11,6.14,1128800.0,3.9989,4.025,3.9794,3.9989,1128800.0
2008-08-07 11:00:00,6.15,6.18,6.12,6.16,960000.0,4.0054,4.025,3.9859,4.0119,960000.0
2008-08-07 12:00:00,6.16,6.2,6.13,6.19,1478400.0,4.0119,4.038,3.9924,4.0315,1478400.0
2008-08-07 13:00:00,6.18,6.2,6.15,6.18,875200.0,4.025,4.038,4.0054,4.025,875200.0
2008-08-07 14:00:00,6.18,6.2,6.17,6.17,1489600.0,4.025,4.038,4.0185,4.0185,1489600.0
2008-08-07 15:00:00,6.17,6.18,6.13,6.16,2864000.0,4.0185,4.025,3.9924,4.0119,2864000.0
2008-08-08 09:30:00,6.18,6.26,6.13,6.25,1144000.0,4.025,4.0771,3.9924,4.0706,1144000.0
2008-08-08 10:00:00,6.25,6.36,6.25,6.29,1609600.0,4.0706,4.1422,4.0706,4.0966,1609600.0
2008-08-08 11:00:00,6.3,6.33,6.27,6.31,1445600.0,4.1031,4.1227,4.0836,4.1096,1445600.0
2008-08-08 12:00:00,6.32,6.33,6.29,6.29,871200.0,4.1162,4.1227,4.0966,4.0966,871200.0
2008-08-08 13:00:00,6.3,6.34,6.29,6.3,1539200.0,4.1031,4.1292,4.0966,4.1031,1539200.0
2008-08-08 14:00:00,6.3,6.33,6.29,6.32,1908800.0,4.1031,4.1227,4.0966,4.1162,1908800.0
2008-08-08 15:00:00,6.33,6.35,6.29,6.32,5081600.0,4.1227,4.1357,4.0966,4.1162,5081600.0
2008-08-11 09:30:00,6.33,6.36,6.26,6.35,785600.0,4.1227,4.1422,4.0771,4.1357,785600.0
2008-08-11 10:00:00,6.36,6.4,6.35,6.4,1312800.0,4.1422,4.1683,4.1357,4.1683,1312800.0
2008-08-11 11:00:00,6.39,6.55,6.39,6.54,2292000.0,4.1617,4.266,4.1617,4.2594,2292000.0
2008-08-11 12:00:00,6.54,6.61,6.49,6.6,4838400.0,4.2594,4.305,4.2269,4.2985,4838400.0
2008-08-11 13:00:00,6.59,6.65,6.58,6.63,3730400.0,4.292,4.3311,4.2855,4.3181,3730400.0
2008-08-11 14:00:00,6.63,6.64,6.48,6.51,3764800.0,4.3181,4.3246,4.2204,4.2399,3764800.0
2008-08-11 15:00:00,6.51,6.53,6.43,6.47,5423200.0,4.2399,4.2529,4.1878,4.2138,5423200.0
2008-08-12 09:30:00,6.43,6.54,6.4,6.41,1375200.0,4.1878,4.2594,4.1683,4.1748,1375200.0
2008-08-12 10:00:00,6.41,6.47,6.38,6.41,2612800.0,4.1748,4.2138,4.1552,4.1748,2612800.0
2008-08-12 11:00:00,6.41,6.52,6.41,6.47,1721600.0,4.1748,4.2464,4.1748,4.2138,1721600.0
2008-08-12 12:00:00,6.47,6.49,6.45,6.49,867200.0,4.2138,4.2269,4.2008,4.2269,867200.0
2008-08-12 13:00:00,6.49,6.5,6.42,6.44,1304800.0,4.2269,4.2334,4.1813,4.1943,1304800.0
2008-08-12 14:00:00,6.44,6.44,6.35,6.36,2392000.0,4.1943,4.1943,4.1357,4.1422,2392000.0
2008-08-12 15:00:00,6.36,6.36,6.31,6.35,3353600.0,4.1422,4.1422,4.1096,4.1357,3353600.0
2008-08-13 09:30:00,6.31,6.33,6.23,6.26,982400.0,4.1096,4.1227,4.0575,4.0771,982400.0
2008-08-13 10:00:00,6.26,6.29,6.22,6.26,3141600.0,4.0771,4.0966,4.051,4.0771,3141600.0
2008-08-13 11:00:00,6.26,6.27,6.18,6.19,920000.0,4.0771,4.0836,4.025,4.0315,920000.0
2008-08-13 12:00:00,6.19,6.29,6.16,6.28,2512000.0,4.0315,4.0966,4.0119,4.0901,2512000.0
2008-08-13 13:00:00,6.28,6.33,6.26,6.33,2792800.0,4.0901,4.1227,4.0771,4.1227,2792800.0
2008-08-13 14:00:00,6.33,6.35,6.3,6.33,3405600.0,4.1227,4.1357,4.1031,4.1227,3405600.0
2008-08-13 15:00:00,6.33,6.35,6.26,6.3,2450400.0,4.1227,4.1357,4.0771,4.1031,2450400.0
2008-08-14 09:30:00,6.27,6.29,6.24,6.25,997600.0,4.1056,4.1187,4.0859,4.0925,997600.0
2008-08-14 10:00:00,6.26,6.32,6.24,6.29,1503200.0,4.099,4.1383,4.0859,4.1187,1503200.0
2008-08-14 11:00:00,6.29,6.32,6.28,6.31,1000000.0,4.1187,4.1383,4.1121,4.1318,1000000.0
2008-08-14 12:00:00,6.31,6.34,6.29,6.32,965600.0,4.1318,4.1514,4.1187,4.1383,965600.0
2008-08-14 13:00:00,6.32,6.33,6.25,6.26,1032800.0,4.1383,4.1449,4.0925,4.099,1032800.0
2008-08-14 14:00:00,6.26,6.27,6.24,6.26,1785600.0,4.099,4.1056,4.0859,4.099,1785600.0
2008-08-14 15:00:00,6.26,6.29,6.25,6.26,2229600.0,4.099,4.1187,4.0925,4.099,2229600.0
2008-08-15 09:30:00,6.29,6.39,6.27,6.33,2086400.0,4.1187,4.1842,4.1056,4.1449,2086400.0
2008-08-15 10:00:00,6.33,6.41,6.27,6.4,1224000.0,4.1449,4.1973,4.1056,4.1907,1224000.0
2008-08-15 11:00:00,6.4,6.44,6.36,6.38,1666400.0,4.1907,4.2169,4.1645,4.1776,1666400.0
2008-08-15 12:00:00,6.38,6.38,6.31,6.34,1580000.0,4.1776,4.1776,4.1318,4.1514,1580000.0
2008-08-15 13:00:00,6.34,6.36,6.32,6.34,1196800.0,4.1514,4.1645,4.1383,4.1514,1196800.0
2008-08-15 14:00:00,6.34,6.35,6.25,6.28,1870400.0,4.1514,4.158,4.0925,4.1121,1870400.0
2008-08-15 15:00:00,6.28,6.36,6.28,6.35,3140800.0,4.1121,4.1645,4.1121,4.158,3140800.0
2008-08-18 09:30:00,6.38,6.41,6.29,6.34,1074400.0,4.1776,4.1973,4.1187,4.1514,1074400.0
2008-08-18 10:00:00,6.34,6.41,6.3,6.39,1880000.0,4.1514,4.1973,4.1252,4.1842,1880000.0
2008-08-18 11:00:00,6.39,6.45,6.38,6.39,1357600.0,4.1842,4.2235,4.1776,4.1842,1357600.0
2008-08-18 12:00:00,6.39,6.39,6.34,6.35,1455200.0,4.1842,4.1842,4.1514,4.158,1455200.0
2008-08-18 13:00:00,6.35,6.39,6.33,6.35,1221600.0,4.158,4.1842,4.1449,4.158,1221600.0
2008-08-18 14:00:00,6.34,6.37,6.33,6.35,2508000.0,4.1514,4.1711,4.1449,4.158,2508000.0
2008-08-18 15:00:00,6.35,6.38,6.32,6.38,3191200.0,4.158,4.1776,4.1383,4.1776,3191200.0
2008-08-19 09:30:00,6.22,6.34,6.2,6.25,1432800.0,4.0729,4.1514,4.0598,4.0925,1432800.0
2008-08-19 10:00:00,6.26,6.3,6.22,6.27,1205600.0,4.099,4.1252,4.0729,4.1056,1205600.0
2008-08-19 11:00:00,6.27,6.3,6.25,6.26,1101600.0,4.1056,4.1252,4.0925,4.099,1101600.0
2008-08-19 12:00:00,6.26,6.27,6.24,6.26,1059200.0,4.099,4.1056,4.0859,4.099,1059200.0
2008-08-19 13:00:00,6.25,6.32,6.25,6.28,1642400.0,4.0925,4.1383,4.0925,4.1121,1642400.0
2008-08-19 14:00:00,6.27,6.29,6.26,6.26,1883200.0,4.1056,4.1187,4.099,4.099,1883200.0
2008-08-19 15:00:00,6.27,6.29,6.25,6.29,4512000.0,4.1056,4.1187,4.0925,4.1187,4512000.0
2008-08-20 09:30:00,6.32,6.39,6.27,6.32,856800.0,4.1383,4.1842,4.1056,4.1383,856800.0
2008-08-20 10:00:00,6.32,6.42,6.28,6.41,2184800.0,4.1383,4.2038,4.1121,4.1973,2184800.0
2008-08-20 11:00:00,6.41,6.41,6.31,6.35,1040800.0,4.1973,4.1973,4.1318,4.158,1040800.0
2008-08-20 12:00:00,6.35,6.36,6.3,6.32,1140800.0,4.158,4.1645,4.1252,4.1383,1140800.0
2008-08-20 13:00:00,6.32,6.37,6.32,6.33,924800.0,4.1383,4.1711,4.1383,4.1449,924800.0
2008-08-20 14:00:00,6.34,6.34,6.24,6.29,1566400.0,4.1514,4.1514,4.0859,4.1187,1566400.0
2008-08-20 15:00:00,6.29,6.3,6.24,6.29,2184000.0,4.1187,4.1252,4.0859,4.1187,2184000.0
2008-08-21 09:30:00,6.25,6.28,6.21,6.28,531200.0,4.0925,4.1121,4.0663,4.1121,531200.0
2008-08-21 10:00:00,6.27,6.3,6.22,6.26,1177600.0,4.1056,4.1252,4.0729,4.099,1177600.0
2008-08-21 11:00:00,6.26,6.28,6.24,6.27,638400.0,4.099,4.1121,4.0859,4.1056,638400.0
2008-08-21 12:00:00,6.28,6.28,6.25,6.26,324800.0,4.1121,4.1121,4.0925,4.099,324800.0
2008-08-21 13:00:00,6.26,6.3,6.26,6.29,459200.0,4.099,4.1252,4.099,4.1187,459200.0
2008-08-21 14:00:00,6.28,6.3,6.27,6.28,907200.0,4.1121,4.1252,4.1056,4.1121,907200.0
2008-08-21 15:00:00,6.29,6.3,6.28,6.29,1827200.0,4.1187,4.1252,4.1121,4.1187,1827200.0
2008-08-22 09:30:00,6.33,6.39,6.3,6.38,249600.0,4.1449,4.1842,4.1252,4.1776,249600.0
2008-08-22 10:00:00,6.38,6.43,6.37,6.39,948000.0,4.1776,4.2104,4.1711,4.1842,948000.0
2008-08-22 11:00:00,6.39,6.4,6.35,6.36,896800.0,4.1842,4.1907,4.158,4.1645,896800.0
2008-08-22 12:00:00,6.35,6.35,6.32,6.34,778400.0,4.158,4.158,4.1383,4.1514,778400.0
2008-08-22 13:00:00,6.35,6.41,6.35,6.4,809600.0,4.158,4.1973,4.158,4.1907,809600.0
2008-08-22 14:00:00,6.4,6.44,6.4,6.42,939200.0,4.1907,4.2169,4.1907,4.2038,939200.0
2008-08-22 15:00:00,6.42,6.45,6.4,6.43,1622400.0,4.2038,4.2235,4.1907,4.2104,1622400.0
2008-08-25 09:30:00,6.38,6.41,6.27,6.28,742400.0,4.1776,4.1973,4.1056,4.1121,742400.0
2008-08-25 10:00:00,6.28,6.31,6.26,6.27,1336800.0,4.1121,4.1318,4.099,4.1056,1336800.0
2008-08-25 11:00:00,6.27,6.27,6.21,6.22,1053600.0,4.1056,4.1056,4.0663,4.0729,1053600.0
2008-08-25 12:00:00,6.22,6.26,6.21,6.25,1012800.0,4.0729,4.099,4.0663,4.0925,1012800.0
2008-08-25 13:00:00,6.25,6.27,6.24,6.24,746400.0,4.0925,4.1056,4.0859,4.0859,746400.0
2008-08-25 14:00:00,6.24,6.25,6.21,6.22,572000.0,4.0859,4.0925,4.0663,4.0729,572000.0
2008-08-25 15:00:00,6.22,6.23,6.19,6.21,2029600.0,4.0729,4.0794,4.0532,4.0663,2029600.0
2008-08-26 09:30:00,6.23,6.27,6.21,6.22,707200.0,4.0794,4.1056,4.0663,4.0729,707200.0
2008-08-26 10:00:00,6.22,6.31,6.22,6.31,908800.0,4.0729,4.1318,4.0729,4.1318,908800.0
2008-08-26 11:00:00,6.31,6.32,6.24,6.27,674400.0,4.1318,4.1383,4.0859,4.1056,674400.0
2008-08-26 12:00:00,6.27,6.29,6.25,6.27,625600.0,4.1056,4.1187,4.0925,4.1056,625600.0
2008-08-26 13:00:00,6.26,6.28,6.23,6.25,517600.0,4.099,4.1121,4.0794,4.0925,517600.0
2008-08-26 14:00:00,6.25,6.29,6.23,6.27,1688800.0,4.0925,4.1187,4.0794,4.1056,1688800.0
2008-08-26 15:00:00,6.27,6.34,6.27,6.34,2126400.0,4.1056,4.1514,4.1056,4.1514,2126400.0
2008-08-27 09:30:00,6.36,6.36,6.29,6.34,337600.0,4.1645,4.1645,4.1187,4.1514,337600.0
2008-08-27 10:00:00,6.34,6.4,6.34,6.37,804000.0,4.1514,4.1907,4.1514,4.1711,804000.0
2008-08-27 11:00:00,6.37,6.38,6.34,6.36,686400.0,4.1711,4.1776,4.1514,4.1645,686400.0
2008-08-27 12:00:00,6.36,6.47,6.36,6.46,960800.0,4.1645,4.2366,4.1645,4.23,960800.0
2008-08-27 13:00:00,6.46,6.47,6.44,6.45,1047200.0,4.23,4.2366,4.2169,4.2235,1047200.0
2008-08-27 14:00:00,6.45,6.48,6.42,6.46,1832000.0,4.2235,4.2431,4.2038,4.23,1832000.0
2008-08-27 15:00:00,6.46,6.47,6.41,6.43,2288800.0,4.23,4.2366,4.1973,4.2104,2288800.0
2008-08-28 09:30:00,6.46,6.51,6.45,6.49,1039200.0,4.23,4.2627,4.2235,4.2496,1039200.0
2008-08-28 10:00:00,6.49,6.56,6.48,6.54,1906400.0,4.2496,4.2955,4.2431,4.2824,1906400.0
2008-08-28 11:00:00,6.54,6.56,6.52,6.56,1273600.0,4.2824,4.2955,4.2693,4.2955,1273600.0
2008-08-28 12:00:00,6.55,6.58,6.53,6.58,962400.0,4.2889,4.3086,4.2758,4.3086,962400.0
2008-08-28 13:00:00,6.58,6.64,6.56,6.63,2259200.0,4.3086,4.3479,4.2955,4.3413,2259200.0
2008-08-28 14:00:00,6.63,6.69,6.62,6.66,2921600.0,4.3413,4.3806,4.3348,4.361,2921600.0
2008-08-28 15:00:00,6.66,6.67,6.64,6.65,4228000.0,4.361,4.3675,4.3479,4.3544,4228000.0
2008-08-29 09:30:00,6.63,6.67,6.56,6.64,1002400.0,4.3413,4.3675,4.2955,4.3479,1002400.0
2008-08-29 10:00:00,6.65,6.65,6.48,6.5,2300800.0,4.3544,4.3544,4.2431,4.2562,2300800.0
2008-08-29 11:00:00,6.5,6.56,6.48,6.51,1081600.0,4.2562,4.2955,4.2431,4.2627,1081600.0
2008-08-29 12:00:00,6.51,6.52,6.48,6.52,582400.0,4.2627,4.2693,4.2431,4.2693,582400.0
2008-08-29 13:00:00,6.52,6.57,6.52,6.54,821600.0,4.2693,4.302,4.2693,4.2824,821600.0
2008-08-29 14:00:00,6.55,6.57,6.53,6.56,592800.0,4.2889,4.302,4.2758,4.2955,592800.0
2008-08-29 15:00:00,6.56,6.56,6.49,6.49,1687200.0,4.2955,4.2955,4.2496,4.2496,1687200.0
2008-09-02 09:30:00,6.63,6.76,6.62,6.74,1504000.0,4.3413,4.4264,4.3348,4.4133,1504000.0
2008-09-02 10:00:00,6.75,6.76,6.64,6.68,1619200.0,4.4199,4.4264,4.3479,4.3741,1619200.0
2008-09-02 11:00:00,6.68,6.69,6.64,6.64,1282400.0,4.3741,4.3806,4.3479,4.3479,1282400.0
2008-09-02 12:00:00,6.64,6.66,6.56,6.57,1759200.0,4.3479,4.361,4.2955,4.302,1759200.0
2008-09-02 13:00:00,6.56,6.63,6.56,6.57,1688000.0,4.2955,4.3413,4.2955,4.302,1688000.0
2008-09-02 14:00:00,6.56,6.59,6.48,6.5,2742400.0,4.2955,4.3151,4.2431,4.2562,2742400.0
2008-09-02 15:00:00,6.5,6.53,6.46,6.5,4348800.0,4.2562,4.2758,4.23,4.2562,4348800.0
2008-09-03 09:30:00,6.51,6.57,6.48,6.56,546400.0,4.2627,4.302,4.2431,4.2955,546400.0
2008-09-03 10:00:00,6.57,6.62,6.52,6.59,1114400.0,4.302,4.3348,4.2693,4.3151,1114400.0
2008-09-03 11:00:00,6.59,6.62,6.51,6.52,1090400.0,4.3151,4.3348,4.2627,4.2693,1090400.0
2008-09-03 12:00:00,6.52,6.55,6.5,6.55,1055200.0,4.2693,4.2889,4.2562,4.2889,1055200.0
2008-09-03 13:00:00,6.55,6.57,6.51,6.56,1236000.0,4.2889,4.302,4.2627,4.2955,1236000.0
2008-09-03 14:00:00,6.55,6.58,6.5,6.52,1100800.0,4.2889,4.3086,4.2562,4.2693,1100800.0
2008-09-03 15:00:00,6.52,6.55,6.5,6.54,2248000.0,4.2693,4.2889,4.2562,4.2824,2248000.0
2008-09-04 09:30:00,6.52,6.56,6.47,6.48,484000.0,4.2693,4.2955,4.2366,4.2431,484000.0
2008-09-04 10:00:00,6.48,6.5,6.38,6.42,1999200.0,4.2431,4.2562,4.1776,4.2038,1999200.0
2008-09-04 11:00:00,6.42,6.44,6.35,6.38,2451200.0,4.2038,4.2169,4.158,4.1776,2451200.0
2008-09-04 12:00:00,6.38,6.4,6.33,6.34,1324800.0,4.1776,4.1907,4.1449,4.1514,1324800.0
2008-09-04 13:00:00,6.34,6.35,6.27,6.3,1949600.0,4.1514,4.158,4.1056,4.1252,1949600.0
2008-09-04 14:00:00,6.3,6.32,6.22,6.31,2469600.0,4.1252,4.1383,4.0729,4.1318,2469600.0
2008-09-04 15:00:00,6.32,6.38,6.31,6.34,4047200.0,4.1383,4.1776,4.1318,4.1514,4047200.0
2008-09-05 09:30:00,6.33,6.37,6.28,6.35,936800.0,4.1449,4.1711,4.1121,4.158,936800.0
2008-09-05 10:00:00,6.34,6.36,6.21,6.22,1581600.0,4.1514,4.1645,4.0663,4.0729,1581600.0
2008-09-05 11:00:00,6.22,6.32,6.2,6.3,850400.0,4.0729,4.1383,4.0598,4.1252,850400.0
2008-09-05 12:00:00,6.3,6.34,6.27,6.32,694400.0,4.1252,4.1514,4.1056,4.1383,694400.0
2008-09-05 13:00:00,6.32,6.36,6.3,6.33,919200.0,4.1383,4.1645,4.1252,4.1449,919200.0
2008-09-05 14:00:00,6.33,6.38,6.31,6.37,1607200.0,4.1449,4.1776,4.1318,4.1711,1607200.0
2008-09-05 15:00:00,6.37,6.38,6.34,6.35,2674400.0,4.1711,4.1776,4.1514,4.158,2674400.0
2008-09-08 09:30:00,6.43,6.6,6.43,6.44,1532000.0,4.2104,4.3217,4.2104,4.2169,1532000.0
2008-09-08 10:00:00,6.44,6.56,6.42,6.46,1652000.0,4.2169,4.2955,4.2038,4.23,1652000.0
2008-09-08 11:00:00,6.46,6.52,6.41,6.42,1392800.0,4.23,4.2693,4.1973,4.2038,1392800.0
2008-09-08 12:00:00,6.42,6.5,6.37,6.48,1228800.0,4.2038,4.2562,4.1711,4.2431,1228800.0
2008-09-08 13:00:00,6.48,6.49,6.43,6.47,1484800.0,4.2431,4.2496,4.2104,4.2366,1484800.0
2008-09-08 14:00:00,6.47,6.57,6.47,6.54,2286400.0,4.2366,4.302,4.2366,4.2824,2286400.0
2008-09-08 15:00:00,6.54,6.62,6.52,6.57,3520800.0,4.2824,4.3348,4.2693,4.302,3520800.0
2008-09-09 09:30:00,6.56,6.67,6.54,6.67,1233600.0,4.2955,4.3675,4.2824,4.3675,1233600.0
2008-09-09 10:00:00,6.67,6.78,6.66,6.73,3909600.0,4.3675,4.4395,4.361,4.4068,3909600.0
2008-09-09 11:00:00,6.73,6.74,6.62,6.63,4130400.0,4.4068,4.4133,4.3348,4.3413,4130400.0
2008-09-09 12:00:00,6.63,6.63,6.59,6.62,3005600.0,4.3413,4.3413,4.3151,4.3348,3005600.0
2008-09-09 13:00:00,6.63,6.67,6.62,6.66,3554400.0,4.3413,4.3675,4.3348,4.361,3554400.0
2008-09-09 14:00:00,6.65,6.69,6.58,6.59,4760000.0,4.3544,4.3806,4.3086,4.3151,4760000.0
2008-09-09 15:00:00,6.59,6.59,6.51,6.52,6287200.0,4.3151,4.3151,4.2627,4.2693,6287200.0
2008-09-10 09:30:00,6.72,6.76,6.65,6.65,5634400.0,4.4003,4.4264,4.3544,4.3544,5634400.0
2008-09-10 10:00:00,6.65,6.66,6.54,6.54,7591200.0,4.3544,4.361,4.2824,4.2824,7591200.0
2008-09-10 11:00:00,6.54,6.61,6.51,6.58,4698400.0,4.2824,4.3282,4.2627,4.3086,4698400.0
2008-09-10 12:00:00,6.58,6.6,6.56,6.56,3926400.0,4.3086,4.3217,4.2955,4.2955,3926400.0
2008-09-10 13:00:00,6.57,6.58,6.55,6.55,2667200.0,4.302,4.3086,4.2889,4.2889,2667200.0
2008-09-10 14:00:00,6.55,6.6,6.55,6.58,3957600.0,4.2889,4.3217,4.2889,4.3086,3957600.0
2008-09-10 15:00:00,6.58,6.6,6.55,6.57,4957600.0,4.3086,4.3217,4.2889,4.302,4957600.0
2008-09-11 09:30:00,6.52,6.59,6.46,6.54,1743200.0,4.2693,4.3151,4.23,4.2824,1743200.0
2008-09-11 10:00:00,6.54,6.65,6.54,6.64,2216000.0,4.2824,4.3544,4.2824,4.3479,2216000.0
2008-09-11 11:00:00,6.64,6.71,6.62,6.69,1551200.0,4.3479,4.3937,4.3348,4.3806,1551200.0
2008-09-11 12:00:00,6.69,6.72,6.67,6.7,1601600.0,4.3806,4.4003,4.3675,4.3872,1601600.0
2008-09-11 13:00:00,6.7,6.75,6.67,6.73,1896800.0,4.3872,4.4199,4.3675,4.4068,1896800.0
2008-09-11 14:00:00,6.73,6.75,6.69,6.7,3387200.0,4.4068,4.4199,4.3806,4.3872,3387200.0
2008-09-11 15:00:00,6.7,6.76,6.68,6.74,3950400.0,4.3872,4.4264,4.3741,4.4133,3950400.0
2008-09-12 09:30:00,6.68,6.75,6.64,6.68,1942400.0,4.3741,4.4199,4.3479,4.3741,1942400.0
2008-09-12 10:00:00,6.68,6.69,6.62,6.66,4166400.0,4.3741,4.3806,4.3348,4.361,4166400.0
2008-09-12 11:00:00,6.66,6.69,6.64,6.68,2854400.0,4.361,4.3806,4.3479,4.3741,2854400.0
2008-09-12 12:00:00,6.68,6.72,6.66,6.67,1820800.0,4.3741,4.4003,4.361,4.3675,1820800.0
2008-09-12 13:00:00,6.68,6.74,6.67,6.73,2100000.0,4.3741,4.4133,4.3675,4.4068,2100000.0
2008-09-12 14:00:00,6.73,6.73,6.68,6.72,3453600.0,4.4068,4.4068,4.3741,4.4003,3453600.0
2008-09-12 15:00:00,6.72,6.73,6.63,6.7,10804000.0,4.4003,4.4068,4.3413,4.3872,10804000.0
2008-09-15 09:30:00,6.45,6.62,6.43,6.5,4184000.0,4.2235,4.3348,4.2104,4.2562,4184000.0
2008-09-15 10:00:00,6.49,6.68,6.49,6.65,4585600.0,4.2496,4.3741,4.2496,4.3544,4585600.0
2008-09-15 11:00:00,6.65,6.66,6.55,6.58,2614400.0,4.3544,4.361,4.2889,4.3086,2614400.0
2008-09-15 12:00:00,6.57,6.75,6.57,6.74,2988800.0,4.302,4.4199,4.302,4.4133,2988800.0
2008-09-15 13:00:00,6.74,6.75,6.64,6.68,2217600.0,4.4133,4.4199,4.3479,4.3741,2217600.0
2008-09-15 14:00:00,6.69,6.73,6.66,6.69,2380800.0,4.3806,4.4068,4.361,4.3806,2380800.0
2008-09-15 15:00:00,6.69,6.7,6.57,6.6,5105600.0,4.3806,4.3872,4.302,4.3217,5105600.0
2008-09-16 09:30:00,6.52,6.75,6.52,6.67,2977600.0,4.2693,4.4199,4.2693,4.3675,2977600.0
2008-09-16 10:00:00,6.67,6.77,6.66,6.76,5612800.0,4.3675,4.433,4.361,4.4264,5612800.0
2008-09-16 11:00:00,6.76,6.86,6.76,6.85,3743200.0,4.4264,4.4919,4.4264,4.4854,3743200.0
2008-09-16 12:00:00,6.85,6.88,6.82,6.85,3401600.0,4.4854,4.505,4.4657,4.4854,3401600.0
2008-09-16 13:00:00,6.84,6.88,6.82,6.87,2058400.0,4.4788,4.505,4.4657,4.4985,2058400.0
2008-09-16 14:00:00,6.87,6.96,6.76,6.92,5560800.0,4.4985,4.5574,4.4264,4.5312,5560800.0
2008-09-16 15:00:00,6.92,6.98,6.87,6.94,7331200.0,4.5312,4.5705,4.4985,4.5443,7331200.0
2008-09-17 09:30:00,6.88,6.97,6.86,6.94,1968800.0,4.505,4.5639,4.4919,4.5443,1968800.0
2008-09-17 10:00:00,6.94,6.95,6.86,6.88,3270400.0,4.5443,4.5509,4.4919,4.505,3270400.0
2008-09-17 11:00:00,6.88,6.92,6.88,6.9,2862400.0,4.505,4.5312,4.505,4.5181,2862400.0
2008-09-17 12:00:00,6.89,6.92,6.87,6.88,3528800.0,4.5116,4.5312,4.4985,4.505,3528800.0
2008-09-17 13:00:00,6.88,6.91,6.86,6.87,4493600.0,4.505,4.5247,4.4919,4.4985,4493600.0
2008-09-17 14:00:00,6.87,6.9,6.8,6.83,4764000.0,4.4985,4.5181,4.4526,4.4723,4764000.0
2008-09-17 15:00:00,6.83,6.89,6.75,6.75,5425600.0,4.4723,4.5116,4.4199,4.4199,5425600.0
2008-09-18 09:30:00,6.84,6.84,6.69,6.73,2012800.0,4.4788,4.4788,4.3806,4.4068,2012800.0
2008-09-18 10:00:00,6.72,6.74,6.65,6.69,5114400.0,4.4003,4.4133,4.3544,4.3806,5114400.0
2008-09-18 11:00:00,6.69,6.7,6.57,6.62,3942400.0,4.3806,4.3872,4.302,4.3348,3942400.0
2008-09-18 12:00:00,6.62,6.62,6.47,6.49,3781600.0,4.3348,4.3348,4.2366,4.2496,3781600.0
2008-09-18 13:00:00,6.49,6.64,6.49,6.56,4801600.0,4.2496,4.3479,4.2496,4.2955,4801600.0
2008-09-18 14:00:00,6.56,6.68,6.55,6.67,4057600.0,4.2955,4.3741,4.2889,4.3675,4057600.0
2008-09-18 15:00:00,6.67,6.83,6.66,6.77,9742400.0,4.3675,4.4723,4.361,4.433,9742400.0
2008-09-19 09:30:00,6.95,7.06,6.57,6.93,6777600.0,4.5509,4.6229,4.302,4.5378,6777600.0
2008-09-19 10:00:00,6.92,6.95,6.81,6.89,5171200.0,4.5312,4.5509,4.4592,4.5116,5171200.0
2008-09-19 11:00:00,6.89,6.98,6.88,6.91,2692800.0,4.5116,4.5705,4.505,4.5247,2692800.0
2008-09-19 12:00:00,6.92,6.92,6.89,6.91,2762400.0,4.5312,4.5312,4.5116,4.5247,2762400.0
2008-09-19 13:00:00,6.91,6.93,6.87,6.88,4382400.0,4.5247,4.5378,4.4985,4.505,4382400.0
2008-09-19 14:00:00,6.88,6.88,6.68,6.71,6080800.0,4.505,4.505,4.3741,4.3937,6080800.0
2008-09-19 15:00:00,6.71,6.71,6.62,6.7,8886400.0,4.3937,4.3937,4.3348,4.3872,8886400.0
2008-09-22 09:30:00,6.68,6.69,6.59,6.63,702400.0,4.3741,4.3806,4.3151,4.3413,702400.0
2008-09-22 10:00:00,6.63,6.67,6.52,6.65,1910400.0,4.3413,4.3675,4.2693,4.3544,1910400.0
2008-09-22 11:00:00,6.66,6.67,6.57,6.6,1780800.0,4.361,4.3675,4.302,4.3217,1780800.0
2008-09-22 12:00:00,6.62,6.65,6.59,6.63,984800.0,4.3348,4.3544,4.3151,4.3413,984800.0
2008-09-22 13:00:00,6.63,6.64,6.57,6.62,1540800.0,4.3413,4.3479,4.302,4.3348,1540800.0
2008-09-22 14:00:00,6.62,6.62,6.59,6.61,3104800.0,4.3348,4.3348,4.3151,4.3282,3104800.0
2008-09-22 15:00:00,6.61,6.62,6.53,6.55,2954400.0,4.3282,4.3348,4.2758,4.2889,2954400.0
2008-09-23 09:30:00,6.54,6.72,6.53,6.61,998400.0,4.2824,4.4003,4.2758,4.3282,998400.0
2008-09-23 10:00:00,6.61,6.67,6.57,6.64,2284800.0,4.3282,4.3675,4.302,4.3479,2284800.0
2008-09-23 11:00:00,6.64,6.74,6.63,6.7,2420800.0,4.3479,4.4133,4.3413,4.3872,2420800.0
2008-09-23 12:00:00,6.69,6.71,6.6,6.63,2568800.0,4.3806,4.3937,4.3217,4.3413,2568800.0
2008-09-23 13:00:00,6.63,6.63,6.54,6.58,1848000.0,4.3413,4.3413,4.2824,4.3086,1848000.0
2008-09-23 14:00:00,6.58,6.66,6.55,6.63,1739200.0,4.3086,4.361,4.2889,4.3413,1739200.0
2008-09-23 15:00:00,6.63,6.66,6.5,6.51,2867200.0,4.3413,4.361,4.2562,4.2627,2867200.0
2008-09-24 09:30:00,6.61,6.62,6.46,6.49,883200.0,4.3282,4.3348,4.23,4.2496,883200.0
2008-09-24 10:00:00,6.49,6.53,6.44,6.52,1810400.0,4.2496,4.2758,4.2169,4.2693,1810400.0
2008-09-24 11:00:00,6.53,6.54,6.38,6.42,1660800.0,4.2758,4.2824,4.1776,4.2038,1660800.0
2008-09-24 12:00:00,6.42,6.43,6.36,6.38,2300800.0,4.2038,4.2104,4.1645,4.1776,2300800.0
2008-09-24 13:00:00,6.38,6.41,6.32,6.33,3278400.0,4.1776,4.1973,4.1383,4.1449,3278400.0
2008-09-24 14:00:00,6.33,6.46,6.32,6.4,1884800.0,4.1449,4.23,4.1383,4.1907,1884800.0
2008-09-24 15:00:00,6.4,6.44,6.35,6.44,3484000.0,4.1907,4.2169,4.158,4.2169,3484000.0
2008-09-25 09:30:00,6.47,6.52,6.37,6.5,1505600.0,4.2366,4.2693,4.1711,4.2562,1505600.0
2008-09-25 10:00:00,6.5,6.6,6.48,6.51,3071200.0,4.2562,4.3217,4.2431,4.2627,3071200.0
2008-09-25 11:00:00,6.51,6.59,6.48,6.56,2232000.0,4.2627,4.3151,4.2431,4.2955,2232000.0
2008-09-25 12:00:00,6.56,6.57,6.54,6.55,1219200.0,4.2955,4.302,4.2824,4.2889,1219200.0
2008-09-25 13:00:00,6.56,6.58,6.51,6.52,1401600.0,4.2955,4.3086,4.2627,4.2693,1401600.0
2008-09-25 14:00:00,6.52,6.53,6.44,6.46,2018400.0,4.2693,4.2758,4.2169,4.23,2018400.0
2008-09-25 15:00:00,6.46,6.5,6.43,6.47,2976800.0,4.23,4.2562,4.2104,4.2366,2976800.0
2008-09-26 09:30:00,6.31,6.37,6.22,6.31,2763200.0,4.1318,4.1711,4.0729,4.1318,2763200.0
2008-09-26 10:00:00,6.31,6.32,6.25,6.27,3867200.0,4.1318,4.1383,4.0925,4.1056,3867200.0
2008-09-26 11:00:00,6.27,6.27,6.2,6.24,3364800.0,4.1056,4.1056,4.0598,4.0859,3364800.0
2008-09-26 12:00:00,6.24,6.29,6.23,6.26,2540800.0,4.0859,4.1187,4.0794,4.099,2540800.0
2008-09-26 13:00:00,6.26,6.34,6.26,6.31,3205600.0,4.099,4.1514,4.099,4.1318,3205600.0
2008-09-26 14:00:00,6.3,6.34,6.25,6.25,3412800.0,4.1252,4.1514,4.0925,4.0925,3412800.0
2008-09-26 15:00:00,6.25,6.3,6.22,6.3,4600000.0,4.0925,4.1252,4.0729,4.1252,4600000.0
2008-09-29 09:30:00,6.18,6.29,6.07,6.08,1710400.0,4.0467,4.1187,3.9746,3.9812,1710400.0
2008-09-29 10:00:00,6.08,6.14,6.07,6.13,3324000.0,3.9812,4.0205,3.9746,4.0139,3324000.0
2008-09-29 11:00:00,6.13,6.14,6.09,6.13,2371200.0,4.0139,4.0205,3.9877,4.0139,2371200.0
2008-09-29 12:00:00,6.13,6.15,6.08,6.11,2454400.0,4.0139,4.027,3.9812,4.0008,2454400.0
2008-09-29 13:00:00,6.11,6.14,5.8,5.98,3273600.0,4.0008,4.0205,3.7978,3.9157,3273600.0
2008-09-29 14:00:00,5.98,6.04,5.8,5.93,3963200.0,3.9157,3.955,3.7978,3.883,3963200.0
2008-09-29 15:00:00,5.93,6.11,5.82,5.92,5895200.0,3.883,4.0008,3.8109,3.8764,5895200.0
2008-09-30 09:30:00,6.03,6.03,5.88,5.93,1595200.0,3.9484,3.9484,3.8502,3.883,1595200.0
2008-09-30 10:00:00,5.93,5.98,5.88,5.91,1892800.0,3.883,3.9157,3.8502,3.8699,1892800.0
2008-09-30 11:00:00,5.91,5.98,5.88,5.98,1685600.0,3.8699,3.9157,3.8502,3.9157,1685600.0
2008-09-30 12:00:00,5.98,6.01,5.94,5.99,1407200.0,3.9157,3.9353,3.8895,3.9222,1407200.0
2008-09-30 13:00:00,6.0,6.07,5.96,6.06,1319200.0,3.9288,3.9746,3.9026,3.9681,1319200.0
2008-09-30 14:00:00,6.06,6.13,6.04,6.12,2337600.0,3.9681,4.0139,3.955,4.0074,2337600.0
2008-09-30 15:00:00,6.12,6.17,6.09,6.17,4432000.0,4.0074,4.0401,3.9877,4.0401,4432000.0
2008-10-01 09:30:00,6.15,6.16,6.02,6.09,2156000.0,4.027,4.0336,3.9419,3.9877,2156000.0
2008-10-01 10:00:00,6.09,6.09,5.84,5.89,6601600.0,3.9877,3.9877,3.824,3.8568,6601600.0
2008-10-01 11:00:00,5.9,5.9,5.74,5.77,3853600.0,3.8633,3.8633,3.7585,3.7782,3853600.0
2008-10-01 12:00:00,5.77,5.86,5.76,5.84,5725600.0,3.7782,3.8371,3.7716,3.824,5725600.0
2008-10-01 13:00:00,5.84,5.84,5.68,5.7,2944800.0,3.824,3.824,3.7193,3.7324,2944800.0
2008-10-01 14:00:00,5.7,5.73,5.66,5.68,4152800.0,3.7324,3.752,3.7062,3.7193,4152800.0
2008-10-01 15:00:00,5.68,5.69,5.63,5.66,8716800.0,3.7193,3.7258,3.6865,3.7062,8716800.0
2008-10-02 09:30:00,5.59,5.6,5.37,5.37,3855200.0,3.6603,3.6669,3.5163,3.5163,3855200.0
2008-10-02 10:00:00,5.37,5.42,5.32,5.36,5268800.0,3.5163,3.549,3.4835,3.5097,5268800.0
2008-10-02 11:00:00,5.36,5.36,5.25,5.33,5276800.0,3.5097,3.5097,3.4377,3.4901,5276800.0
2008-10-02 12:00:00,5.34,5.37,5.3,5.31,3510400.0,3.4966,3.5163,3.4704,3.477,3510400.0
2008-10-02 13:00:00,5.31,5.49,5.24,5.46,9758400.0,3.477,3.5948,3.4311,3.5752,9758400.0
2008-10-02 14:00:00,5.46,5.48,5.39,5.41,7198400.0,3.5752,3.5883,3.5294,3.5425,7198400.0
2008-10-02 15:00:00,5.41,5.42,5.36,5.36,9669600.0,3.5425,3.549,3.5097,3.5097,9669600.0
2008-10-03 09:30:00,5.47,5.59,5.44,5.58,3102400.0,3.5818,3.6603,3.5621,3.6538,3102400.0
2008-10-03 10:00:00,5.58,5.62,5.49,5.58,3186400.0,3.6538,3.68,3.5948,3.6538,3186400.0
2008-10-03 11:00:00,5.58,5.61,5.54,5.58,2413600.0,3.6538,3.6734,3.6276,3.6538,2413600.0
2008-10-03 12:00:00,5.58,5.63,5.54,5.59,2388800.0,3.6538,3.6865,3.6276,3.6603,2388800.0
2008-10-03 13:00:00,5.59,5.63,5.37,5.43,5240800.0,3.6603,3.6865,3.5163,3.5556,5240800.0
2008-10-03 14:00:00,5.43,5.47,5.3,5.31,4651200.0,3.5556,3.5818,3.4704,3.477,4651200.0
2008-10-03 15:00:00,5.31,5.34,5.2,5.24,17341600.0,3.477,3.4966,3.405,3.4311,17341600.0
2008-10-06 09:30:00,5.0,5.12,4.97,4.98,2250400.0,3.274,3.3526,3.2544,3.2609,2250400.0
2008-10-06 10:00:00,4.97,4.98,4.69,4.87,6780000.0,3.2544,3.2609,3.071,3.1889,6780000.0
2008-10-06 11:00:00,4.87,4.93,4.79,4.81,6352800.0,3.1889,3.2282,3.1365,3.1496,6352800.0
2008-10-06 12:00:00,4.81,4.84,4.74,4.8,5918400.0,3.1496,3.1692,3.1037,3.143,5918400.0
2008-10-06 13:00:00,4.8,4.81,4.74,4.76,4023200.0,3.143,3.1496,3.1037,3.1168,4023200.0
2008-10-06 14:00:00,4.77,4.79,4.64,4.7,6608000.0,3.1234,3.1365,3.0383,3.0776,6608000.0
2008-10-06 15:00:00,4.7,5.07,4.66,5.05,11773600.0,3.0776,3.3198,3.0514,3.3067,11773600.0
2008-10-07 09:30:00,5.03,5.16,4.99,5.02,2919200.0,3.2936,3.3788,3.2674,3.2871,2919200.0
2008-10-07 10:00:00,5.02,5.04,4.91,4.93,6108000.0,3.2871,3.3002,3.2151,3.2282,6108000.0
2008-10-07 11:00:00,4.93,4.93,4.82,4.84,3812000.0,3.2282,3.2282,3.1561,3.1692,3812000.0
2008-10-07 12:00:00,4.85,4.86,4.74,4.81,3716000.0,3.1758,3.1823,3.1037,3.1496,3716000.0
2008-10-07 13:00:00,4.81,4.9,4.73,4.74,4563200.0,3.1496,3.2085,3.0972,3.1037,4563200.0
2008-10-07 14:00:00,4.74,4.88,4.72,4.8,3907200.0,3.1037,3.1954,3.0907,3.143,3907200.0
2008-10-07 15:00:00,4.8,4.83,4.62,4.62,10359200.0,3.143,3.1627,3.0252,3.0252,10359200.0
2008-10-08 09:30:00,4.58,4.61,4.35,4.6,5933600.0,2.999,3.0186,2.8484,3.0121,5933600.0
2008-10-08 10:00:00,4.59,4.78,4.59,4.75,11673600.0,3.0055,3.1299,3.0055,3.1103,11673600.0
2008-10-08 11:00:00,4.75,4.77,4.61,4.65,5767200.0,3.1103,3.1234,3.0186,3.0448,5767200.0
2008-10-08 12:00:00,4.65,4.65,4.52,4.63,5579200.0,3.0448,3.0448,2.9597,3.0317,5579200.0
2008-10-08 13:00:00,4.64,4.78,4.63,4.77,4216000.0,3.0383,3.1299,3.0317,3.1234,4216000.0
2008-10-08 14:00:00,4.77,4.83,4.71,4.75,3852000.0,3.1234,3.1627,3.0841,3.1103,3852000.0
2008-10-08 15:00:00,4.75,4.83,4.6,4.6,10232000.0,3.1103,3.1627,3.0121,3.0121,10232000.0
2008-10-09 09:30:00,4.85,4.87,4.63,4.76,1548800.0,3.1758,3.1889,3.0317,3.1168,1548800.0
2008-10-09 10:00:00,4.76,4.77,4.62,4.68,2736800.0,3.1168,3.1234,3.0252,3.0645,2736800.0
2008-10-09 11:00:00,4.68,4.87,4.63,4.78,4468800.0,3.0645,3.1889,3.0317,3.1299,4468800.0
2008-10-09 12:00:00,4.78,4.85,4.75,4.78,2342400.0,3.1299,3.1758,3.1103,3.1299,2342400.0
2008-10-09 13:00:00,4.79,4.84,4.75,4.81,2612800.0,3.1365,3.1692,3.1103,3.1496,2612800.0
2008-10-09 14:00:00,4.81,4.83,4.71,4.71,4192000.0,3.1496,3.1627,3.0841,3.0841,4192000.0
2008-10-09 15:00:00,4.71,4.72,4.51,4.52,8481600.0,3.0841,3.0907,2.9531,2.9597,8481600.0
2008-10-10 09:30:00,4.36,4.56,4.36,4.41,4480000.0,2.8549,2.9859,2.8549,2.8877,4480000.0
2008-10-10 10:00:00,4.42,4.55,4.33,4.39,5535200.0,2.8942,2.9793,2.8353,2.8746,5535200.0
2008-10-10 11:00:00,4.39,4.44,4.31,4.35,3184800.0,2.8746,2.9073,2.8222,2.8484,3184800.0
2008-10-10 12:00:00,4.34,4.43,4.33,4.37,6412800.0,2.8418,2.9008,2.8353,2.8615,6412800.0
2008-10-10 13:00:00,4.37,4.37,4.22,4.31,6523200.0,2.8615,2.8615,2.7633,2.8222,6523200.0
2008-10-10 14:00:00,4.31,4.39,4.25,4.37,7067200.0,2.8222,2.8746,2.7829,2.8615,7067200.0
2008-10-10 15:00:00,4.37,4.81,4.34,4.68,10870400.0,2.8615,3.1496,2.8418,3.0645,10870400.0
2008-10-13 09:30:00,4.94,5.04,4.85,4.94,3200800.0,3.2347,3.3002,3.1758,3.2347,3200800.0
2008-10-13 10:00:00,4.95,4.95,4.76,4.8,4962400.0,3.2413,3.2413,3.1168,3.143,4962400.0
2008-10-13 11:00:00,4.8,4.8,4.68,4.73,3936000.0,3.143,3.143,3.0645,3.0972,3936000.0
2008-10-13 12:00:00,4.74,4.96,4.73,4.9,4969600.0,3.1037,3.2478,3.0972,3.2085,4969600.0
2008-10-13 13:00:00,4.9,4.93,4.88,4.93,3014400.0,3.2085,3.2282,3.1954,3.2282,3014400.0
2008-10-13 14:00:00,4.93,4.98,4.86,4.95,4780000.0,3.2282,3.2609,3.1823,3.2413,4780000.0
2008-10-13 15:00:00,4.95,5.11,4.94,5.07,6551200.0,3.2413,3.346,3.2347,3.3198,6551200.0
2008-10-14 09:30:00,5.35,5.44,5.15,5.19,4160000.0,3.5032,3.5621,3.3722,3.3984,4160000.0
2008-10-14 10:00:00,5.19,5.25,5.0,5.11,6225600.0,3.3984,3.4377,3.274,3.346,6225600.0
2008-10-14 11:00:00,5.11,5.18,5.03,5.04,2453600.0,3.346,3.3919,3.2936,3.3002,2453600.0
2008-10-14 12:00:00,5.05,5.14,5.0,5.09,1880800.0,3.3067,3.3657,3.274,3.3329,1880800.0
2008-10-14 13:00:00,5.09,5.11,5.01,5.04,2214400.0,3.3329,3.346,3.2805,3.3002,2214400.0
2008-10-14 14:00:00,5.03,5.06,4.76,4.83,5992000.0,3.2936,3.3133,3.1168,3.1627,5992000.0
2008-10-14 15:00:00,4.83,5.03,4.82,4.94,5697600.0,3.1627,3.2936,3.1561,3.2347,5697600.0
2008-10-15 09:30:00,4.75,4.88,4.73,4.78,1302400.0,3.1103,3.1954,3.0972,3.1299,1302400.0
2008-10-15 10:00:00,4.78,4.78,4.59,4.6,2513600.0,3.1299,3.1299,3.0055,3.0121,2513600.0
2008-10-15 11:00:00,4.6,4.64,4.57,4.61,2861600.0,3.0121,3.0383,2.9924,3.0186,2861600.0
2008-10-15 12:00:00,4.61,4.66,4.59,4.61,1719200.0,3.0186,3.0514,3.0055,3.0186,1719200.0
2008-10-15 13:00:00,4.61,4.61,4.5,4.5,1985600.0,3.0186,3.0186,2.9466,2.9466,1985600.0
2008-10-15 14:00:00,4.5,4.61,4.46,4.54,2618400.0,2.9466,3.0186,2.9204,2.9728,2618400.0
2008-10-15 15:00:00,4.54,4.61,4.33,4.4,4556000.0,2.9728,3.0186,2.8353,2.8811,4556000.0
2008-10-16 09:30:00,4.43,4.57,4.41,4.5,2291200.0,2.9008,2.9924,2.8877,2.9466,2291200.0
2008-10-16 10:00:00,4.5,4.5,4.25,4.33,6220800.0,2.9466,2.9466,2.7829,2.8353,6220800.0
2008-10-16 11:00:00,4.33,4.39,4.2,4.35,5798400.0,2.8353,2.8746,2.7502,2.8484,5798400.0
2008-10-16 12:00:00,4.33,4.48,4.29,4.39,4695200.0,2.8353,2.9335,2.8091,2.8746,4695200.0
2008-10-16 13:00:00,4.38,4.5,4.36,4.48,2400800.0,2.868,2.9466,2.8549,2.9335,2400800.0
2008-10-16 14:00:00,4.48,4.49,4.37,4.46,2192800.0,2.9335,2.94,2.8615,2.9204,2192800.0
2008-10-16 15:00:00,4.46,4.64,4.46,4.62,6409600.0,2.9204,3.0383,2.9204,3.0252,6409600.0
2008-10-17 09:30:00,4.54,4.65,4.51,4.61,3797600.0,2.9728,3.0448,2.9531,3.0186,3797600.0
2008-10-17 10:00:00,4.61,4.71,4.56,4.7,4410400.0,3.0186,3.0841,2.9859,3.0776,4410400.0
2008-10-17 11:00:00,4.7,4.77,4.7,4.7,3203200.0,3.0776,3.1234,3.0776,3.0776,3203200.0
2008-10-17 12:00:00,4.7,4.8,4.7,4.79,2005600.0,3.0776,3.143,3.0776,3.1365,2005600.0
2008-10-17 13:00:00,4.8,4.91,4.79,4.84,4470400.0,3.143,3.2151,3.1365,3.1692,4470400.0
2008-10-17 14:00:00,4.84,4.89,4.74,4.8,2658400.0,3.1692,3.202,3.1037,3.143,2658400.0
2008-10-17 15:00:00,4.8,4.86,4.71,4.73,4522400.0,3.143,3.1823,3.0841,3.0972,4522400.0
2008-10-20 09:30:00,4.87,4.9,4.75,4.84,1012000.0,3.1889,3.2085,3.1103,3.1692,1012000.0
2008-10-20 10:00:00,4.84,4.9,4.76,4.79,2440000.0,3.1692,3.2085,3.1168,3.1365,2440000.0
2008-10-20 11:00:00,4.79,4.83,4.71,4.83,1777600.0,3.1365,3.1627,3.0841,3.1627,1777600.0
2008-10-20 12:00:00,4.83,4.85,4.79,4.82,1168800.0,3.1627,3.1758,3.1365,3.1561,1168800.0
2008-10-20 13:00:00,4.81,4.85,4.78,4.84,1834400.0,3.1496,3.1758,3.1299,3.1692,1834400.0
2008-10-20 14:00:00,4.84,4.9,4.83,4.9,2029600.0,3.1692,3.2085,3.1627,3.2085,2029600.0
2008-10-20 15:00:00,4.9,4.97,4.85,4.97,5247200.0,3.2085,3.2544,3.1758,3.2544,5247200.0
2008-10-21 09:30:00,4.99,4.99,4.88,4.97,1176800.0,3.2674,3.2674,3.1954,3.2544,1176800.0
2008-10-21 10:00:00,4.97,5.03,4.97,4.98,2224800.0,3.2544,3.2936,3.2544,3.2609,2224800.0
2008-10-21 11:00:00,4.98,5.02,4.86,4.87,3114400.0,3.2609,3.2871,3.1823,3.1889,3114400.0
2008-10-21 12:00:00,4.87,4.91,4.78,4.78,3930400.0,3.1889,3.2151,3.1299,3.1299,3930400.0
2008-10-21 13:00:00,4.78,4.84,4.76,4.77,2462400.0,3.1299,3.1692,3.1168,3.1234,2462400.0
2008-10-21 14:00:00,4.78,4.83,4.75,4.8,2823200.0,3.1299,3.1627,3.1103,3.143,2823200.0
2008-10-21 15:00:00,4.8,4.83,4.65,4.66,6271200.0,3.143,3.1627,3.0448,3.0514,6271200.0
2008-10-22 09:30:00,4.53,4.61,4.43,4.46,1823200.0,2.9662,3.0186,2.9008,2.9204,1823200.0
2008-10-22 10:00:00,4.46,4.53,4.38,4.53,4244000.0,2.9204,2.9662,2.868,2.9662,4244000.0
2008-10-22 11:00:00,4.53,4.53,4.47,4.48,3937600.0,2.9662,2.9662,2.927,2.9335,3937600.0
2008-10-22 12:00:00,4.48,4.5,4.44,4.45,2024000.0,2.9335,2.9466,2.9073,2.9139,2024000.0
2008-10-22 13:00:00,4.45,4.48,4.38,4.4,4664800.0,2.9139,2.9335,2.868,2.8811,4664800.0
2008-10-22 14:00:00,4.4,4.42,4.34,4.36,3811200.0,2.8811,2.8942,2.8418,2.8549,3811200.0
2008-10-22 15:00:00,4.36,4.38,4.18,4.33,8040000.0,2.8549,2.868,2.7371,2.8353,8040000.0
2008-10-23 09:30:00,4.36,4.37,4.1,4.15,5965600.0,2.8549,2.8615,2.6847,2.7174,5965600.0
2008-10-23 10:00:00,4.16,4.37,4.14,4.36,5607200.0,2.724,2.8615,2.7109,2.8549,5607200.0
2008-10-23 11:00:00,4.36,4.38,4.26,4.32,3545600.0,2.8549,2.868,2.7894,2.8287,3545600.0
2008-10-23 12:00:00,4.31,4.31,4.18,4.19,4454400.0,2.8222,2.8222,2.7371,2.7436,4454400.0
2008-10-23 13:00:00,4.19,4.22,4.13,4.19,4653600.0,2.7436,2.7633,2.7043,2.7436,4653600.0
2008-10-23 14:00:00,4.19,4.21,4.08,4.14,5056800.0,2.7436,2.7567,2.6716,2.7109,5056800.0
2008-10-23 15:00:00,4.14,4.34,4.11,4.33,8208000.0,2.7109,2.8418,2.6912,2.8353,8208000.0
2008-10-24 09:30:00,4.0,4.17,3.98,4.14,1797600.0,2.6192,2.7305,2.6061,2.7109,1797600.0
2008-10-24 10:00:00,4.15,4.22,4.05,4.16,2618400.0,2.7174,2.7633,2.6519,2.724,2618400.0
2008-10-24 11:00:00,4.16,4.22,4.13,4.16,2262400.0,2.724,2.7633,2.7043,2.724,2262400.0
2008-10-24 12:00:00,4.16,4.17,4.07,4.09,2300000.0,2.724,2.7305,2.665,2.6781,2300000.0
2008-10-24 13:00:00,4.09,4.13,3.98,3.99,3714400.0,2.6781,2.7043,2.6061,2.6126,3714400.0
2008-10-24 14:00:00,3.98,4.11,3.97,4.1,3722400.0,2.6061,2.6912,2.5996,2.6847,3722400.0
2008-10-24 15:00:00,4.1,4.14,3.99,3.99,7197600.0,2.6847,2.7109,2.6126,2.6126,7197600.0
2008-10-27 09:30:00,4.0,4.12,3.94,4.12,1390400.0,2.6192,2.6978,2.5799,2.6978,1390400.0
2008-10-27 10:00:00,4.12,4.2,4.01,4.09,2872800.0,2.6978,2.7502,2.6257,2.6781,2872800.0
2008-10-27 11:00:00,4.09,4.14,4.06,4.12,1290400.0,2.6781,2.7109,2.6585,2.6978,1290400.0
2008-10-27 12:00:00,4.12,4.2,4.11,4.2,2556800.0,2.6978,2.7502,2.6912,2.7502,2556800.0
2008-10-27 13:00:00,4.19,4.19,4.13,4.13,2449600.0,2.7436,2.7436,2.7043,2.7043,2449600.0
2008-10-27 14:00:00,4.13,4.14,4.09,4.09,5702400.0,2.7043,2.7109,2.6781,2.6781,5702400.0
2008-10-27 15:00:00,4.09,4.15,3.98,3.98,4938400.0,2.6781,2.7174,2.6061,2.6061,4938400.0
2008-10-28 09:30:00,4.12,4.25,4.11,4.18,2091200.0,2.6978,2.7829,2.6912,2.7371,2091200.0
2008-10-28 10:00:00,4.17,4.17,3.99,4.0,2420000.0,2.7305,2.7305,2.6126,2.6192,2420000.0
2008-10-28 11:00:00,4.01,4.1,4.0,4.09,2073600.0,2.6257,2.6847,2.6192,2.6781,2073600.0
2008-10-28 12:00:00,4.09,4.12,4.05,4.11,1500800.0,2.6781,2.6978,2.6519,2.6912,1500800.0
2008-10-28 13:00:00,4.11,4.16,4.07,4.08,2594400.0,2.6912,2.724,2.665,2.6716,2594400.0
2008-10-28 14:00:00,4.08,4.28,4.07,4.24,2280800.0,2.6716,2.8025,2.665,2.7763,2280800.0
2008-10-28 15:00:00,4.25,4.54,4.21,4.53,7113600.0,2.7829,2.9728,2.7567,2.9662,7113600.0
2008-10-29 09:30:00,4.56,4.59,4.49,4.55,1861600.0,2.9859,3.0055,2.94,2.9793,1861600.0
2008-10-29 10:00:00,4.55,4.62,4.53,4.58,3992800.0,2.9793,3.0252,2.9662,2.999,3992800.0
2008-10-29 11:00:00,4.58,4.68,4.57,4.67,2096800.0,2.999,3.0645,2.9924,3.0579,2096800.0
2008-10-29 12:00:00,4.66,4.83,4.65,4.79,3120800.0,3.0514,3.1627,3.0448,3.1365,3120800.0
2008-10-29 13:00:00,4.79,4.89,4.77,4.84,3349600.0,3.1365,3.202,3.1234,3.1692,3349600.0
2008-10-29 14:00:00,4.84,4.97,4.73,4.96,6698400.0,3.1692,3.2544,3.0972,3.2478,6698400.0
2008-10-29 15:00:00,4.96,5.14,4.88,4.89,11708000.0,3.2478,3.3657,3.1954,3.202,11708000.0
2008-10-30 09:30:00,5.0,5.12,4.98,4.99,1771200.0,3.274,3.3526,3.2609,3.2674,1771200.0
2008-10-30 10:00:00,4.99,5.02,4.84,4.93,3504800.0,3.2674,3.2871,3.1692,3.2282,3504800.0
2008-10-30 11:00:00,4.93,4.98,4.83,4.83,2598400.0,3.2282,3.2609,3.1627,3.1627,2598400.0
2008-10-30 12:00:00,4.83,4.93,4.82,4.86,1818400.0,3.1627,3.2282,3.1561,3.1823,1818400.0
2008-10-30 13:00:00,4.86,4.97,4.85,4.89,1486400.0,3.1823,3.2544,3.1758,3.202,1486400.0
2008-10-30 14:00:00,4.89,4.95,4.86,4.92,1593600.0,3.202,3.2413,3.1823,3.2216,1593600.0
2008-10-30 15:00:00,4.92,5.0,4.89,4.98,5600000.0,3.2216,3.274,3.202,3.2609,5600000.0
2008-10-31 09:30:00,5.02,5.02,4.9,4.91,1708800.0,3.2871,3.2871,3.2085,3.2151,1708800.0
2008-10-31 10:00:00,4.91,5.09,4.9,5.02,2688800.0,3.2151,3.3329,3.2085,3.2871,2688800.0
2008-10-31 11:00:00,5.03,5.1,5.03,5.06,1910400.0,3.2936,3.3395,3.2936,3.3133,1910400.0
2008-10-31 12:00:00,5.06,5.06,4.97,5.0,1893600.0,3.3133,3.3133,3.2544,3.274,1893600.0
2008-10-31 13:00:00,5.0,5.1,4.99,5.06,2797600.0,3.274,3.3395,3.2674,3.3133,2797600.0
2008-10-31 14:00:00,5.06,5.09,5.02,5.07,3088000.0,3.3133,3.3329,3.2871,3.3198,3088000.0
2008-10-31 15:00:00,5.08,5.11,4.94,5.04,5446400.0,3.3264,3.346,3.2347,3.3002,5446400.0
2008-11-03 09:30:00,5.07,5.22,5.06,5.15,1399200.0,3.3198,3.4181,3.3133,3.3722,1399200.0
2008-11-03 10:00:00,5.14,5.18,5.06,5.13,2188800.0,3.3657,3.3919,3.3133,3.3591,2188800.0
2008-11-03 11:00:00,5.14,5.21,5.12,5.19,1380800.0,3.3657,3.4115,3.3526,3.3984,1380800.0
2008-11-03 12:00:00,5.19,5.22,5.18,5.19,1452800.0,3.3984,3.4181,3.3919,3.3984,1452800.0
2008-11-03 13:00:00,5.19,5.2,5.15,5.17,1498400.0,3.3984,3.405,3.3722,3.3853,1498400.0
2008-11-03 14:00:00,5.17,5.19,5.13,5.14,3552800.0,3.3853,3.3984,3.3591,3.3657,3552800.0
2008-11-03 15:00:00,5.14,5.18,5.1,5.16,4829600.0,3.3657,3.3919,3.3395,3.3788,4829600.0
2008-11-04 09:30:00,5.18,5.24,5.08,5.1,942400.0,3.3919,3.4311,3.3264,3.3395,942400.0
2008-11-04 10:00:00,5.1,5.28,5.09,5.25,2101600.0,3.3395,3.4573,3.3329,3.4377,2101600.0
2008-11-04 11:00:00,5.25,5.31,5.24,5.29,1775200.0,3.4377,3.477,3.4311,3.4639,1775200.0
2008-11-04 12:00:00,5.29,5.31,5.23,5.25,1168000.0,3.4639,3.477,3.4246,3.4377,1168000.0
2008-11-04 13:00:00,5.25,5.26,5.21,5.23,992800.0,3.4377,3.4442,3.4115,3.4246,992800.0
2008-11-04 14:00:00,5.22,5.22,5.14,5.17,1582400.0,3.4181,3.4181,3.3657,3.3853,1582400.0
2008-11-04 15:00:00,5.16,5.24,5.13,5.23,4068000.0,3.3788,3.4311,3.3591,3.4246,4068000.0
2008-11-05 09:30:00,4.97,5.0,4.73,4.91,4568800.0,3.2544,3.274,3.0972,3.2151,4568800.0
2008-11-05 10:00:00,4.9,4.96,4.86,4.9,4646400.0,3.2085,3.2478,3.1823,3.2085,4646400.0
2008-11-05 11:00:00,4.89,4.93,4.85,4.87,2138400.0,3.202,3.2282,3.1758,3.1889,2138400.0
2008-11-05 12:00:00,4.87,4.87,4.68,4.71,3060000.0,3.1889,3.1889,3.0645,3.0841,3060000.0
2008-11-05 13:00:00,4.7,4.75,4.64,4.68,3013600.0,3.0776,3.1103,3.0383,3.0645,3013600.0
2008-11-05 14:00:00,4.68,4.74,4.65,4.73,2882400.0,3.0645,3.1037,3.0448,3.0972,2882400.0
2008-11-05 15:00:00,4.73,4.75,4.61,4.62,5982400.0,3.0972,3.1103,3.0186,3.0252,5982400.0
2008-11-06 09:30:00,4.61,4.73,4.58,4.67,1952800.0,3.0186,3.0972,2.999,3.0579,1952800.0
2008-11-06 10:00:00,4.66,4.71,4.51,4.54,2712800.0,3.0514,3.0841,2.9531,2.9728,2712800.0
2008-11-06 11:00:00,4.54,4.54,4.4,4.46,3980800.0,2.9728,2.9728,2.8811,2.9204,3980800.0
2008-11-06 12:00:00,4.46,4.48,4.39,4.4,1845600.0,2.9204,2.9335,2.8746,2.8811,1845600.0
2008-11-06 13:00:00,4.4,4.42,4.35,4.41,2948800.0,2.8811,2.8942,2.8484,2.8877,2948800.0
2008-11-06 14:00:00,4.41,4.48,4.39,4.44,2560800.0,2.8877,2.9335,2.8746,2.9073,2560800.0
2008-11-06 15:00:00,4.44,4.46,4.33,4.36,5076800.0,2.9073,2.9204,2.8353,2.8549,5076800.0
2008-11-07 09:30:00,4.43,4.5,4.39,4.43,1111200.0,2.9008,2.9466,2.8746,2.9008,1111200.0
2008-11-07 10:00:00,4.43,4.59,4.43,4.5,1583200.0,2.9008,3.0055,2.9008,2.9466,1583200.0
2008-11-07 11:00:00,4.5,4.51,4.41,4.46,1551200.0,2.9466,2.9531,2.8877,2.9204,1551200.0
2008-11-07 12:00:00,4.46,4.49,4.43,4.47,715200.0,2.9204,2.94,2.9008,2.927,715200.0
2008-11-07 13:00:00,4.46,4.5,4.46,4.5,1905600.0,2.9204,2.9466,2.9204,2.9466,1905600.0
2008-11-07 14:00:00,4.5,4.57,4.47,4.47,1964800.0,2.9466,2.9924,2.927,2.927,1964800.0
2008-11-07 15:00:00,4.47,4.56,4.44,4.56,4095200.0,2.927,2.9859,2.9073,2.9859,4095200.0
2008-11-10 09:30:00,4.75,4.75,4.57,4.58,1120800.0,3.1103,3.1103,2.9924,2.999,1120800.0
2008-11-10 10:00:00,4.58,4.6,4.53,4.54,1944800.0,2.999,3.0121,2.9662,2.9728,1944800.0
2008-11-10 11:00:00,4.55,4.55,4.47,4.48,1388800.0,2.9793,2.9793,2.927,2.9335,1388800.0
2008-11-10 12:00:00,4.48,4.5,4.39,4.41,1088800.0,2.9335,2.9466,2.8746,2.8877,1088800.0
2008-11-10 13:00:00,4.41,4.58,4.4,4.57,2129600.0,2.8877,2.999,2.8811,2.9924,2129600.0
2008-11-10 14:00:00,4.56,4.59,4.48,4.51,1283200.0,2.9859,3.0055,2.9335,2.9531,1283200.0
2008-11-10 15:00:00,4.5,4.52,4.45,4.51,3815200.0,2.9466,2.9597,2.9139,2.9531,3815200.0
2008-11-11 09:30:00,4.5,4.54,4.38,4.38,768000.0,2.9466,2.9728,2.868,2.868,768000.0
2008-11-11 10:00:00,4.38,4.41,4.29,4.3,2445600.0,2.868,2.8877,2.8091,2.8156,2445600.0
2008-11-11 11:00:00,4.3,4.38,4.26,4.33,3170400.0,2.8156,2.868,2.7894,2.8353,3170400.0
2008-11-11 12:00:00,4.33,4.37,4.33,4.37,2231200.0,2.8353,2.8615,2.8353,2.8615,2231200.0
2008-11-11 13:00:00,4.36,4.45,4.35,4.45,1948800.0,2.8549,2.9139,2.8484,2.9139,1948800.0
2008-11-11 14:00:00,4.44,4.61,4.43,4.49,3104800.0,2.9073,3.0186,2.9008,2.94,3104800.0
2008-11-11 15:00:00,4.49,4.56,4.44,4.5,6343200.0,2.94,2.9859,2.9073,2.9466,6343200.0
2008-11-12 09:30:00,4.31,4.35,4.25,4.32,3108000.0,2.8222,2.8484,2.7829,2.8287,3108000.0
2008-11-12 10:00:00,4.32,4.38,4.26,4.28,6891200.0,2.8287,2.868,2.7894,2.8025,6891200.0
2008-11-12 11:00:00,4.28,4.3,4.18,4.24,4926400.0,2.8025,2.8156,2.7371,2.7763,4926400.0
2008-11-12 12:00:00,4.24,4.29,4.22,4.29,1841600.0,2.7763,2.8091,2.7633,2.8091,1841600.0
2008-11-12 13:00:00,4.29,4.31,4.16,4.17,3552000.0,2.8091,2.8222,2.724,2.7305,3552000.0
2008-11-12 14:00:00,4.17,4.17,4.13,4.13,2840800.0,2.7305,2.7305,2.7043,2.7043,2840800.0
2008-11-12 15:00:00,4.13,4.19,4.11,4.11,10056000.0,2.7043,2.7436,2.6912,2.6912,10056000.0
2008-11-13 09:30:00,4.15,4.18,4.05,4.08,3245600.0,2.7174,2.7371,2.6519,2.6716,3245600.0
2008-11-13 10:00:00,4.08,4.13,4.04,4.1,5756000.0,2.6716,2.7043,2.6454,2.6847,5756000.0
2008-11-13 11:00:00,4.1,4.13,4.05,4.1,3196000.0,2.6847,2.7043,2.6519,2.6847,3196000.0
2008-11-13 12:00:00,4.1,4.13,3.95,3.95,4655200.0,2.6847,2.7043,2.5865,2.5865,4655200.0
2008-11-13 13:00:00,3.95,4.26,3.94,4.17,4285600.0,2.5865,2.7894,2.5799,2.7305,4285600.0
2008-11-13 14:00:00,4.17,4.42,4.17,4.35,4250400.0,2.7305,2.8942,2.7305,2.8484,4250400.0
2008-11-13 15:00:00,4.35,4.57,4.25,4.56,5615200.0,2.8484,2.9924,2.7829,2.9859,5615200.0
2008-11-14 09:30:00,4.48,4.55,4.46,4.53,1180000.0,2.9335,2.9793,2.9204,2.9662,1180000.0
2008-11-14 10:00:00,4.53,4.54,4.34,4.38,3474400.0,2.9662,2.9728,2.8418,2.868,3474400.0
2008-11-14 11:00:00,4.37,4.38,4.27,4.31,2465600.0,2.8615,2.868,2.796,2.8222,2465600.0
2008-11-14 12:00:00,4.3,4.36,4.24,4.34,2152800.0,2.8156,2.8549,2.7763,2.8418,2152800.0
2008-11-14 13:00:00,4.34,4.37,4.26,4.3,1437600.0,2.8418,2.8615,2.7894,2.8156,1437600.0
2008-11-14 14:00:00,4.3,4.41,4.29,4.4,4425600.0,2.8156,2.8877,2.8091,2.8811,4425600.0
2008-11-14 15:00:00,4.4,4.43,4.16,4.16,5672800.0,2.8811,2.9008,2.724,2.724,5672800.0
2008-11-17 09:30:00,4.14,4.24,4.11,4.17,1360000.0,2.7109,2.7763,2.6912,2.7305,1360000.0
2008-11-17 10:00:00,4.17,4.21,4.08,4.16,1972000.0,2.7305,2.7567,2.6716,2.724,1972000.0
2008-11-17 11:00:00,4.16,4.3,4.15,4.29,1546400.0,2.724,2.8156,2.7174,2.8091,1546400.0
2008-11-17 12:00:00,4.28,4.35,4.26,4.3,1277600.0,2.8025,2.8484,2.7894,2.8156,1277600.0
2008-11-17 13:00:00,4.29,4.29,4.2,4.25,644800.0,2.8091,2.8091,2.7502,2.7829,644800.0
2008-11-17 14:00:00,4.23,4.25,4.16,4.19,1533600.0,2.7698,2.7829,2.724,2.7436,1533600.0
2008-11-17 15:00:00,4.19,4.25,4.12,4.12,3932000.0,2.7436,2.7829,2.6978,2.6978,3932000.0
2008-11-18 09:30:00,4.12,4.17,4.07,4.08,1089600.0,2.6978,2.7305,2.665,2.6716,1089600.0
2008-11-18 10:00:00,4.08,4.23,4.02,4.2,3584800.0,2.6716,2.7698,2.6323,2.7502,3584800.0
2008-11-18 11:00:00,4.2,4.29,4.14,4.27,1851200.0,2.7502,2.8091,2.7109,2.796,1851200.0
2008-11-18 12:00:00,4.27,4.27,4.18,4.19,2197600.0,2.796,2.796,2.7371,2.7436,2197600.0
2008-11-18 13:00:00,4.19,4.19,4.05,4.11,3492800.0,2.7436,2.7436,2.6519,2.6912,3492800.0
2008-11-18 14:00:00,4.11,4.18,4.08,4.13,3794400.0,2.6912,2.7371,2.6716,2.7043,3794400.0
2008-11-18 15:00:00,4.13,4.3,4.12,4.28,6080800.0,2.7043,2.8156,2.6978,2.8025,6080800.0
2008-11-19 09:30:00,4.27,4.29,4.2,4.23,1206400.0,2.796,2.8091,2.7502,2.7698,1206400.0
2008-11-19 10:00:00,4.23,4.31,4.15,4.16,2050400.0,2.7698,2.8222,2.7174,2.724,2050400.0
2008-11-19 11:00:00,4.16,4.21,4.1,4.14,1747200.0,2.724,2.7567,2.6847,2.7109,1747200.0
2008-11-19 12:00:00,4.13,4.17,4.11,4.14,1115200.0,2.7043,2.7305,2.6912,2.7109,1115200.0
2008-11-19 13:00:00,4.14,4.19,4.12,4.18,1785600.0,2.7109,2.7436,2.6978,2.7371,1785600.0
2008-11-19 14:00:00,4.18,4.19,4.1,4.17,2422400.0,2.7371,2.7436,2.6847,2.7305,2422400.0
2008-11-19 15:00:00,4.17,4.19,4.05,4.06,5484800.0,2.7305,2.7436,2.6519,2.6585,5484800.0
2008-11-20 09:30:00,4.03,4.13,4.0,4.11,1524800.0,2.6388,2.7043,2.6192,2.6912,1524800.0
2008-11-20 10:00:00,4.11,4.26,4.09,4.25,3859200.0,2.6912,2.7894,2.6781,2.7829,3859200.0
2008-11-20 11:00:00,4.25,4.27,4.18,4.18,2619200.0,2.7829,2.796,2.7371,2.7371,2619200.0
2008-11-20 12:00:00,4.18,4.33,4.11,4.26,2514400.0,2.7371,2.8353,2.6912,2.7894,2514400.0
2008-11-20 13:00:00,4.26,4.31,4.21,4.31,2164000.0,2.7894,2.8222,2.7567,2.8222,2164000.0
2008-11-20 14:00:00,4.3,4.32,4.11,4.13,2826400.0,2.8156,2.8287,2.6912,2.7043,2826400.0
2008-11-20 15:00:00,4.12,4.16,4.03,4.04,7759200.0,2.6978,2.724,2.6388,2.6454,7759200.0
2008-11-21 09:30:00,4.08,4.19,4.01,4.09,2712800.0,2.6716,2.7436,2.6257,2.6781,2712800.0
2008-11-21 10:00:00,4.09,4.16,4.06,4.11,2400000.0,2.6781,2.724,2.6585,2.6912,2400000.0
2008-11-21 11:00:00,4.12,4.25,4.05,4.17,2396800.0,2.6978,2.7829,2.6519,2.7305,2396800.0
2008-11-21 12:00:00,4.17,4.26,4.14,4.18,1645600.0,2.7305,2.7894,2.7109,2.7371,1645600.0
2008-11-21 13:00:00,4.18,4.2,4.12,4.13,1913600.0,2.7371,2.7502,2.6978,2.7043,1913600.0
2008-11-21 14:00:00,4.13,4.22,4.12,4.15,2565600.0,2.7043,2.7633,2.6978,2.7174,2565600.0
2008-11-21 15:00:00,4.15,4.45,4.15,4.45,6420800.0,2.7174,2.9139,2.7174,2.9139,6420800.0
2008-11-24 09:30:00,4.54,4.63,4.48,4.54,1371200.0,2.9728,3.0317,2.9335,2.9728,1371200.0
2008-11-24 10:00:00,4.54,4.68,4.54,4.67,3498400.0,2.9728,3.0645,2.9728,3.0579,3498400.0
2008-11-24 11:00:00,4.67,4.72,4.62,4.71,1725600.0,3.0579,3.0907,3.0252,3.0841,1725600.0
2008-11-24 12:00:00,4.71,4.73,4.59,4.66,2222400.0,3.0841,3.0972,3.0055,3.0514,2222400.0
2008-11-24 13:00:00,4.66,4.7,4.63,4.68,1916000.0,3.0514,3.0776,3.0317,3.0645,1916000.0
2008-11-24 14:00:00,4.68,4.69,4.6,4.63,2591200.0,3.0645,3.071,3.0121,3.0317,2591200.0
2008-11-24 15:00:00,4.63,4.72,4.62,4.67,6229600.0,3.0317,3.0907,3.0252,3.0579,6229600.0
2008-11-25 09:30:00,4.75,4.8,4.68,4.77,2222400.0,3.1103,3.143,3.0645,3.1234,2222400.0
2008-11-25 10:00:00,4.77,4.79,4.58,4.61,2389600.0,3.1234,3.1365,2.999,3.0186,2389600.0
2008-11-25 11:00:00,4.61,4.77,4.54,4.75,2228800.0,3.0186,3.1234,2.9728,3.1103,2228800.0
2008-11-25 12:00:00,4.74,4.76,4.63,4.66,1348000.0,3.1037,3.1168,3.0317,3.0514,1348000.0
2008-11-25 13:00:00,4.67,4.74,4.63,4.71,1472000.0,3.0579,3.1037,3.0317,3.0841,1472000.0
2008-11-25 14:00:00,4.71,4.74,4.59,4.66,1997600.0,3.0841,3.1037,3.0055,3.0514,1997600.0
2008-11-25 15:00:00,4.66,4.74,4.63,4.66,4794400.0,3.0514,3.1037,3.0317,3.0514,4794400.0
2008-11-26 09:30:00,4.59,4.68,4.57,4.64,1058400.0,3.0055,3.0645,2.9924,3.0383,1058400.0
2008-11-26 10:00:00,4.65,4.77,4.61,4.73,2802400.0,3.0448,3.1234,3.0186,3.0972,2802400.0
2008-11-26 11:00:00,4.73,4.81,4.71,4.79,1998400.0,3.0972,3.1496,3.0841,3.1365,1998400.0
2008-11-26 12:00:00,4.79,4.79,4.72,4.77,2629600.0,3.1365,3.1365,3.0907,3.1234,2629600.0
2008-11-26 13:00:00,4.77,4.81,4.74,4.76,1738400.0,3.1234,3.1496,3.1037,3.1168,1738400.0
2008-11-26 14:00:00,4.75,4.86,4.71,4.85,1991200.0,3.1103,3.1823,3.0841,3.1758,1991200.0
2008-11-26 15:00:00,4.85,4.85,4.74,4.79,5736000.0,3.1758,3.1758,3.1037,3.1365,5736000.0
2008-11-28 09:30:00,4.75,4.82,4.68,4.69,1092800.0,3.1103,3.1561,3.0645,3.071,1092800.0
2008-11-28 10:00:00,4.69,4.81,4.69,4.8,671200.0,3.071,3.1496,3.071,3.143,671200.0
2008-11-28 11:00:00,4.8,4.83,4.77,4.81,814400.0,3.143,3.1627,3.1234,3.1496,814400.0
2008-11-28 12:00:00,4.81,4.83,4.76,4.82,1380000.0,3.1496,3.1627,3.1168,3.1561,1380000.0
2008-12-01 09:30:00,4.64,4.69,4.52,4.56,1499200.0,3.0383,3.071,2.9597,2.9859,1499200.0
2008-12-01 10:00:00,4.56,4.6,4.5,4.5,1668800.0,2.9859,3.0121,2.9466,2.9466,1668800.0
2008-12-01 11:00:00,4.5,4.53,4.46,4.51,1204800.0,2.9466,2.9662,2.9204,2.9531,1204800.0
2008-12-01 12:00:00,4.51,4.53,4.43,4.47,2408000.0,2.9531,2.9662,2.9008,2.927,2408000.0
2008-12-01 13:00:00,4.47,4.5,4.42,4.46,1516000.0,2.927,2.9466,2.8942,2.9204,1516000.0
2008-12-01 14:00:00,4.46,4.47,4.35,4.35,2964000.0,2.9204,2.927,2.8484,2.8484,2964000.0
2008-12-01 15:00:00,4.35,4.39,4.23,4.23,5295200.0,2.8484,2.8746,2.7698,2.7698,5295200.0
2008-12-02 09:30:00,4.3,4.42,4.16,4.18,2068800.0,2.8156,2.8942,2.724,2.7371,2068800.0
2008-12-02 10:00:00,4.19,4.22,4.13,4.16,5516000.0,2.7436,2.7633,2.7043,2.724,5516000.0
2008-12-02 11:00:00,4.16,4.18,4.06,4.09,4600800.0,2.724,2.7371,2.6585,2.6781,4600800.0
2008-12-02 12:00:00,4.09,4.16,4.09,4.14,3618400.0,2.6781,2.724,2.6781,2.7109,3618400.0
2008-12-02 13:00:00,4.14,4.16,4.08,4.09,2729600.0,2.7109,2.724,2.6716,2.6781,2729600.0
2008-12-02 14:00:00,4.09,4.1,4.0,4.09,3895200.0,2.6781,2.6847,2.6192,2.6781,3895200.0
2008-12-02 15:00:00,4.09,4.23,4.04,4.21,4021600.0,2.6781,2.7698,2.6454,2.7567,4021600.0
2008-12-03 09:30:00,3.97,3.97,3.76,3.85,6285600.0,2.6206,2.6206,2.4819,2.5413,6285600.0
2008-12-03 10:00:00,3.85,4.19,3.83,4.18,8148800.0,2.5413,2.7658,2.5281,2.7592,8148800.0
2008-12-03 11:00:00,4.18,4.2,4.1,4.16,4530400.0,2.7592,2.7724,2.7064,2.746,4530400.0
2008-12-03 12:00:00,4.16,4.16,4.01,4.08,3634400.0,2.746,2.746,2.647,2.6932,3634400.0
2008-12-03 13:00:00,4.08,4.1,3.98,4.01,4940800.0,2.6932,2.7064,2.6272,2.647,4940800.0
2008-12-03 14:00:00,4.01,4.14,3.97,4.08,4472000.0,2.647,2.7328,2.6206,2.6932,4472000.0
2008-12-03 15:00:00,4.08,4.2,4.03,4.17,7667200.0,2.6932,2.7724,2.6602,2.7526,7667200.0
2008-12-04 09:30:00,4.1,4.21,4.04,4.19,1642400.0,2.7064,2.779,2.6668,2.7658,1642400.0
2008-12-04 10:00:00,4.18,4.23,4.15,4.23,1884000.0,2.7592,2.7922,2.7394,2.7922,1884000.0
2008-12-04 11:00:00,4.23,4.25,4.07,4.15,2780800.0,2.7922,2.8054,2.6866,2.7394,2780800.0
2008-12-04 12:00:00,4.15,4.22,4.14,4.21,2108800.0,2.7394,2.7856,2.7328,2.779,2108800.0
2008-12-04 13:00:00,4.21,4.21,4.17,4.19,1296000.0,2.779,2.779,2.7526,2.7658,1296000.0
2008-12-04 14:00:00,4.19,4.22,4.16,4.18,1911200.0,2.7658,2.7856,2.746,2.7592,1911200.0
2008-12-04 15:00:00,4.18,4.19,4.03,4.1,5105600.0,2.7592,2.7658,2.6602,2.7064,5105600.0
2008-12-05 09:30:00,4.06,4.19,4.06,4.08,1333600.0,2.68,2.7658,2.68,2.6932,1333600.0
2008-12-05 10:00:00,4.07,4.14,4.01,4.12,1361600.0,2.6866,2.7328,2.647,2.7196,1361600.0
2008-12-05 11:00:00,4.12,4.16,4.05,4.13,1050400.0,2.7196,2.746,2.6734,2.7262,1050400.0
2008-12-05 12:00:00,4.14,4.18,4.11,4.14,958400.0,2.7328,2.7592,2.713,2.7328,958400.0
2008-12-05 13:00:00,4.14,4.31,4.14,4.26,1556000.0,2.7328,2.845,2.7328,2.812,1556000.0
2008-12-05 14:00:00,4.26,4.41,4.21,4.36,2449600.0,2.812,2.911,2.779,2.878,2449600.0
2008-12-05 15:00:00,4.36,4.47,4.32,4.43,4751200.0,2.878,2.9506,2.8516,2.9242,4751200.0
2008-12-08 09:30:00,4.45,4.62,4.45,4.56,1706400.0,2.9374,3.0496,2.9374,3.01,1706400.0
2008-12-08 10:00:00,4.56,4.6,4.54,4.54,2990400.0,3.01,3.0364,2.9968,2.9968,2990400.0
2008-12-08 11:00:00,4.54,4.59,4.5,4.51,1648800.0,2.9968,3.0298,2.9704,2.977,1648800.0
2008-12-08 12:00:00,4.51,4.57,4.48,4.51,1525600.0,2.977,3.0166,2.9572,2.977,1525600.0
2008-12-08 13:00:00,4.51,4.53,4.48,4.48,1508800.0,2.977,2.9902,2.9572,2.9572,1508800.0
2008-12-08 14:00:00,4.49,4.61,4.48,4.6,1099200.0,2.9638,3.043,2.9572,3.0364,1099200.0
2008-12-08 15:00:00,4.6,4.64,4.47,4.54,3488800.0,3.0364,3.0628,2.9506,2.9968,3488800.0
2008-12-09 09:30:00,4.56,4.56,4.36,4.49,1210400.0,3.01,3.01,2.878,2.9638,1210400.0
2008-12-09 10:00:00,4.49,4.54,4.48,4.5,3251200.0,2.9638,2.9968,2.9572,2.9704,3251200.0
2008-12-09 11:00:00,4.49,4.52,4.45,4.47,1980000.0,2.9638,2.9836,2.9374,2.9506,1980000.0
2008-12-09 12:00:00,4.47,4.52,4.47,4.48,1383200.0,2.9506,2.9836,2.9506,2.9572,1383200.0
2008-12-09 13:00:00,4.48,4.51,4.47,4.5,1760000.0,2.9572,2.977,2.9506,2.9704,1760000.0
2008-12-09 14:00:00,4.5,4.52,4.45,4.51,3749600.0,2.9704,2.9836,2.9374,2.977,3749600.0
2008-12-09 15:00:00,4.51,4.53,4.44,4.47,4064000.0,2.977,2.9902,2.9308,2.9506,4064000.0
2008-12-10 09:30:00,4.53,4.59,4.39,4.42,1238400.0,2.9902,3.0298,2.8978,2.9176,1238400.0
2008-12-10 10:00:00,4.42,4.45,4.38,4.39,3318400.0,2.9176,2.9374,2.8912,2.8978,3318400.0
2008-12-10 11:00:00,4.39,4.44,4.37,4.43,3020800.0,2.8978,2.9308,2.8846,2.9242,3020800.0
2008-12-10 12:00:00,4.43,4.48,4.42,4.43,1638400.0,2.9242,2.9572,2.9176,2.9242,1638400.0
2008-12-10 13:00:00,4.43,4.44,4.35,4.37,1027200.0,2.9242,2.9308,2.8714,2.8846,1027200.0
2008-12-10 14:00:00,4.37,4.37,4.28,4.34,2183200.0,2.8846,2.8846,2.8252,2.8648,2183200.0
2008-12-10 15:00:00,4.34,4.36,4.3,4.33,6525600.0,2.8648,2.878,2.8384,2.8582,6525600.0
2008-12-11 09:30:00,4.29,4.29,4.18,4.19,1721600.0,2.8318,2.8318,2.7592,2.7658,1721600.0
2008-12-11 10:00:00,4.19,4.2,4.15,4.16,3144000.0,2.7658,2.7724,2.7394,2.746,3144000.0
2008-12-11 11:00:00,4.16,4.17,4.04,4.07,2780800.0,2.746,2.7526,2.6668,2.6866,2780800.0
2008-12-11 12:00:00,4.07,4.09,4.02,4.03,2563200.0,2.6866,2.6998,2.6536,2.6602,2563200.0
2008-12-11 13:00:00,4.03,4.03,3.98,4.01,2292800.0,2.6602,2.6602,2.6272,2.647,2292800.0
2008-12-11 14:00:00,4.0,4.02,3.94,3.94,2365600.0,2.6404,2.6536,2.6008,2.6008,2365600.0
2008-12-11 15:00:00,3.94,4.15,3.89,4.0,8084800.0,2.6008,2.7394,2.5677,2.6404,8084800.0
2008-12-12 09:30:00,3.94,3.96,3.85,3.94,4108000.0,2.6008,2.614,2.5413,2.6008,4108000.0
2008-12-12 10:00:00,3.94,4.05,3.94,4.04,3736800.0,2.6008,2.6734,2.6008,2.6668,3736800.0
2008-12-12 11:00:00,4.04,4.09,3.95,3.97,2560000.0,2.6668,2.6998,2.6074,2.6206,2560000.0
2008-12-12 12:00:00,3.97,4.07,3.97,4.06,2074400.0,2.6206,2.6866,2.6206,2.68,2074400.0
2008-12-12 13:00:00,4.06,4.09,3.94,3.98,2234400.0,2.68,2.6998,2.6008,2.6272,2234400.0
2008-12-12 14:00:00,3.98,4.02,3.93,4.0,2512800.0,2.6272,2.6536,2.5942,2.6404,2512800.0
2008-12-12 15:00:00,4.0,4.03,3.96,3.99,4633600.0,2.6404,2.6602,2.614,2.6338,4633600.0
2008-12-15 09:30:00,4.08,4.09,3.96,4.05,1838400.0,2.6932,2.6998,2.614,2.6734,1838400.0
2008-12-15 10:00:00,4.04,4.08,3.97,3.98,2394400.0,2.6668,2.6932,2.6206,2.6272,2394400.0
2008-12-15 11:00:00,3.98,4.03,3.96,4.02,1764800.0,2.6272,2.6602,2.614,2.6536,1764800.0
2008-12-15 12:00:00,4.01,4.04,4.0,4.0,1819200.0,2.647,2.6668,2.6404,2.6404,1819200.0
2008-12-15 13:00:00,4.0,4.04,3.97,4.04,1724000.0,2.6404,2.6668,2.6206,2.6668,1724000.0
2008-12-15 14:00:00,4.04,4.07,4.03,4.03,1795200.0,2.6668,2.6866,2.6602,2.6602,1795200.0
2008-12-15 15:00:00,4.03,4.05,3.97,4.03,5134400.0,2.6602,2.6734,2.6206,2.6602,5134400.0
2008-12-16 09:30:00,4.03,4.12,4.03,4.08,1387200.0,2.6602,2.7196,2.6602,2.6932,1387200.0
2008-12-16 10:00:00,4.08,4.15,4.07,4.15,2666400.0,2.6932,2.7394,2.6866,2.7394,2666400.0
2008-12-16 11:00:00,4.15,4.19,4.11,4.18,3255200.0,2.7394,2.7658,2.713,2.7592,3255200.0
2008-12-16 12:00:00,4.18,4.22,4.17,4.21,3255200.0,2.7592,2.7856,2.7526,2.779,3255200.0
2008-12-16 13:00:00,4.21,4.24,4.2,4.23,2774400.0,2.779,2.7988,2.7724,2.7922,2774400.0
2008-12-16 14:00:00,4.23,4.26,4.19,4.26,4944000.0,2.7922,2.812,2.7658,2.812,4944000.0
2008-12-16 15:00:00,4.26,4.35,4.23,4.31,5895200.0,2.812,2.8714,2.7922,2.845,5895200.0
2008-12-17 09:30:00,4.27,4.28,4.2,4.28,2740000.0,2.8186,2.8252,2.7724,2.8252,2740000.0
2008-12-17 10:00:00,4.27,4.31,4.24,4.29,2258400.0,2.8186,2.845,2.7988,2.8318,2258400.0
2008-12-17 11:00:00,4.29,4.31,4.25,4.29,3488000.0,2.8318,2.845,2.8054,2.8318,3488000.0
2008-12-17 12:00:00,4.29,4.34,4.25,4.27,3348800.0,2.8318,2.8648,2.8054,2.8186,3348800.0
2008-12-17 13:00:00,4.27,4.31,4.26,4.3,1828000.0,2.8186,2.845,2.812,2.8384,1828000.0
2008-12-17 14:00:00,4.3,4.31,4.23,4.26,2284000.0,2.8384,2.845,2.7922,2.812,2284000.0
2008-12-17 15:00:00,4.26,4.3,4.26,4.26,4091200.0,2.812,2.8384,2.812,2.812,4091200.0
2008-12-18 09:30:00,4.32,4.32,4.15,4.18,1037600.0,2.8516,2.8516,2.7394,2.7592,1037600.0
2008-12-18 10:00:00,4.19,4.32,4.19,4.29,1840000.0,2.7658,2.8516,2.7658,2.8318,1840000.0
2008-12-18 11:00:00,4.29,4.31,4.26,4.29,1459200.0,2.8318,2.845,2.812,2.8318,1459200.0
2008-12-18 12:00:00,4.29,4.3,4.27,4.28,1990400.0,2.8318,2.8384,2.8186,2.8252,1990400.0
2008-12-18 13:00:00,4.28,4.31,4.26,4.28,1982400.0,2.8252,2.845,2.812,2.8252,1982400.0
2008-12-18 14:00:00,4.28,4.29,4.25,4.26,3288000.0,2.8252,2.8318,2.8054,2.812,3288000.0
2008-12-18 15:00:00,4.26,4.26,4.17,4.24,4913600.0,2.812,2.812,2.7526,2.7988,4913600.0
2008-12-19 09:30:00,4.4,4.4,4.22,4.23,4489600.0,2.9044,2.9044,2.7856,2.7922,4489600.0
2008-12-19 10:00:00,4.23,4.31,4.23,4.29,1940800.0,2.7922,2.845,2.7922,2.8318,1940800.0
2008-12-19 11:00:00,4.29,4.31,4.24,4.25,1584000.0,2.8318,2.845,2.7988,2.8054,1584000.0
2008-12-19 12:00:00,4.26,4.26,4.21,4.26,903200.0,2.812,2.812,2.779,2.812,903200.0
2008-12-19 13:00:00,4.26,4.29,4.23,4.25,1053600.0,2.812,2.8318,2.7922,2.8054,1053600.0
2008-12-19 14:00:00,4.25,4.27,4.22,4.24,1776800.0,2.8054,2.8186,2.7856,2.7988,1776800.0
2008-12-19 15:00:00,4.24,4.25,4.19,4.24,2749600.0,2.7988,2.8054,2.7658,2.7988,2749600.0
2008-12-22 09:30:00,4.25,4.34,4.13,4.14,772800.0,2.8054,2.8648,2.7262,2.7328,772800.0
2008-12-22 10:00:00,4.14,4.19,4.1,4.18,1668000.0,2.7328,2.7658,2.7064,2.7592,1668000.0
2008-12-22 11:00:00,4.18,4.18,4.06,4.13,1876000.0,2.7592,2.7592,2.68,2.7262,1876000.0
2008-12-22 12:00:00,4.13,4.15,4.11,4.13,1234400.0,2.7262,2.7394,2.713,2.7262,1234400.0
2008-12-22 13:00:00,4.13,4.16,4.12,4.14,1084000.0,2.7262,2.746,2.7196,2.7328,1084000.0
2008-12-22 14:00:00,4.14,4.16,4.07,4.08,1608800.0,2.7328,2.746,2.6866,2.6932,1608800.0
2008-12-22 15:00:00,4.09,4.17,4.08,4.17,4012000.0,2.6998,2.7526,2.6932,2.7526,4012000.0
2008-12-23 09:30:00,4.19,4.26,4.14,4.15,813600.0,2.7658,2.812,2.7328,2.7394,813600.0
2008-12-23 10:00:00,4.15,4.18,4.08,4.16,1660000.0,2.7394,2.7592,2.6932,2.746,1660000.0
2008-12-23 11:00:00,4.16,4.2,4.13,4.14,1854400.0,2.746,2.7724,2.7262,2.7328,1854400.0
2008-12-23 12:00:00,4.13,4.16,4.1,4.15,847200.0,2.7262,2.746,2.7064,2.7394,847200.0
2008-12-23 13:00:00,4.14,4.18,4.14,4.18,1197600.0,2.7328,2.7592,2.7328,2.7592,1197600.0
2008-12-23 14:00:00,4.18,4.19,4.14,4.15,1388000.0,2.7592,2.7658,2.7328,2.7394,1388000.0
2008-12-23 15:00:00,4.15,4.19,4.13,4.15,1816800.0,2.7394,2.7658,2.7262,2.7394,1816800.0
2008-12-24 09:30:00,4.15,4.21,4.08,4.17,488000.0,2.7394,2.779,2.6932,2.7526,488000.0
2008-12-24 10:00:00,4.17,4.23,4.17,4.22,848000.0,2.7526,2.7922,2.7526,2.7856,848000.0
2008-12-24 11:00:00,4.22,4.24,4.19,4.21,1008000.0,2.7856,2.7988,2.7658,2.779,1008000.0
2008-12-24 12:00:00,4.2,4.23,4.19,4.22,1108000.0,2.7724,2.7922,2.7658,2.7856,1108000.0
2008-12-26 09:30:00,4.34,4.34,4.19,4.24,295200.0,2.8648,2.8648,2.7658,2.7988,295200.0
2008-12-26 10:00:00,4.24,4.26,4.24,4.26,978400.0,2.7988,2.812,2.7988,2.812,978400.0
2008-12-26 11:00:00,4.26,4.26,4.22,4.23,784800.0,2.812,2.812,2.7856,2.7922,784800.0
2008-12-26 12:00:00,4.23,4.23,4.2,4.2,758400.0,2.7922,2.7922,2.7724,2.7724,758400.0
2008-12-26 13:00:00,4.2,4.23,4.2,4.22,294400.0,2.7724,2.7922,2.7724,2.7856,294400.0
2008-12-26 14:00:00,4.22,4.25,4.22,4.24,329600.0,2.7856,2.8054,2.7856,2.7988,329600.0
2008-12-26 15:00:00,4.24,4.27,4.24,4.25,960000.0,2.7988,2.8186,2.7988,2.8054,960000.0
2008-12-29 09:30:00,4.21,4.21,4.14,4.14,1362400.0,2.779,2.779,2.7328,2.7328,1362400.0
2008-12-29 10:00:00,4.14,4.14,4.07,4.09,1358400.0,2.7328,2.7328,2.6866,2.6998,1358400.0
2008-12-29 11:00:00,4.08,4.09,4.04,4.05,1480000.0,2.6932,2.6998,2.6668,2.6734,1480000.0
2008-12-29 12:00:00,4.05,4.05,4.0,4.0,1000000.0,2.6734,2.6734,2.6404,2.6404,1000000.0
2008-12-29 13:00:00,4.0,4.01,3.98,4.0,1199200.0,2.6404,2.647,2.6272,2.6404,1199200.0
2008-12-29 14:00:00,3.99,4.01,3.97,4.01,1169600.0,2.6338,2.647,2.6206,2.647,1169600.0
2008-12-29 15:00:00,4.01,4.04,3.99,4.04,2735200.0,2.647,2.6668,2.6338,2.6668,2735200.0
2008-12-30 09:30:00,4.09,4.12,4.02,4.04,1006400.0,2.6998,2.7196,2.6536,2.6668,1006400.0
2008-12-30 10:00:00,4.04,4.12,4.04,4.1,2360800.0,2.6668,2.7196,2.6668,2.7064,2360800.0
2008-12-30 11:00:00,4.1,4.2,4.1,4.16,1596000.0,2.7064,2.7724,2.7064,2.746,1596000.0
2008-12-30 12:00:00,4.16,4.16,4.1,4.13,1205600.0,2.746,2.746,2.7064,2.7262,1205600.0
2008-12-30 13:00:00,4.13,4.13,4.1,4.1,911200.0,2.7262,2.7262,2.7064,2.7064,911200.0
2008-12-30 14:00:00,4.1,4.13,4.08,4.12,1240000.0,2.7064,2.7262,2.6932,2.7196,1240000.0
2008-12-30 15:00:00,4.13,4.2,4.11,4.2,2389600.0,2.7262,2.7724,2.713,2.7724,2389600.0
2008-12-31 09:30:00,4.23,4.24,4.1,4.22,1335200.0,2.7922,2.7988,2.7064,2.7856,1335200.0
2008-12-31 10:00:00,4.22,4.3,4.22,4.29,2004000.0,2.7856,2.8384,2.7856,2.8318,2004000.0
2008-12-31 11:00:00,4.29,4.37,4.29,4.33,2236000.0,2.8318,2.8846,2.8318,2.8582,2236000.0
2008-12-31 12:00:00,4.33,4.38,4.33,4.36,1429600.0,2.8582,2.8912,2.8582,2.878,1429600.0
2008-12-31 13:00:00,4.36,4.37,4.34,4.37,1080000.0,2.878,2.8846,2.8648,2.8846,1080000.0
2008-12-31 14:00:00,4.37,4.38,4.31,4.33,1688800.0,2.8846,2.8912,2.845,2.8582,1688800.0
2008-12-31 15:00:00,4.33,4.36,4.3,4.35,3819200.0,2.8582,2.878,2.8384,2.8714,3819200.0
2009-01-02 09:30:00,4.38,4.39,4.25,4.28,996800.0,2.8912,2.8978,2.8054,2.8252,996800.0
2009-01-02 10:00:00,4.27,4.36,4.27,4.36,1508000.0,2.8186,2.878,2.8186,2.878,1508000.0
2009-01-02 11:00:00,4.35,4.37,4.32,4.36,1589600.0,2.8714,2.8846,2.8516,2.878,1589600.0
2009-01-02 12:00:00,4.37,4.41,4.36,4.4,1344800.0,2.8846,2.911,2.878,2.9044,1344800.0
2009-01-02 13:00:00,4.4,4.49,4.4,4.49,2563200.0,2.9044,2.9638,2.9044,2.9638,2563200.0
2009-01-02 14:00:00,4.49,4.55,4.47,4.53,1979200.0,2.9638,3.0034,2.9506,2.9902,1979200.0
2009-01-02 15:00:00,4.53,4.6,4.53,4.56,4454400.0,2.9902,3.0364,2.9902,3.01,4454400.0
2009-01-05 09:30:00,4.47,4.51,4.42,4.46,867200.0,2.9506,2.977,2.9176,2.944,867200.0
2009-01-05 10:00:00,4.46,4.52,4.43,4.45,1709600.0,2.944,2.9836,2.9242,2.9374,1709600.0
2009-01-05 11:00:00,4.45,4.47,4.44,4.46,1631200.0,2.9374,2.9506,2.9308,2.944,1631200.0
2009-01-05 12:00:00,4.46,4.52,4.46,4.51,1189600.0,2.944,2.9836,2.944,2.977,1189600.0
2009-01-05 13:00:00,4.51,4.59,4.51,4.58,2192800.0,2.977,3.0298,2.977,3.0232,2192800.0
2009-01-05 14:00:00,4.58,4.6,4.51,4.53,1650400.0,3.0232,3.0364,2.977,2.9902,1650400.0
2009-01-05 15:00:00,4.53,4.56,4.51,4.55,2884800.0,2.9902,3.01,2.977,3.0034,2884800.0
2009-01-06 09:30:00,4.52,4.53,4.44,4.45,1938400.0,2.9836,2.9902,2.9308,2.9374,1938400.0
2009-01-06 10:00:00,4.45,4.49,4.4,4.48,2178400.0,2.9374,2.9638,2.9044,2.9572,2178400.0
2009-01-06 11:00:00,4.48,4.53,4.47,4.51,1971200.0,2.9572,2.9902,2.9506,2.977,1971200.0
2009-01-06 12:00:00,4.51,4.54,4.5,4.51,1632000.0,2.977,2.9968,2.9704,2.977,1632000.0
2009-01-06 13:00:00,4.51,4.52,4.45,4.49,1486400.0,2.977,2.9836,2.9374,2.9638,1486400.0
2009-01-06 14:00:00,4.49,4.54,4.47,4.53,2300800.0,2.9638,2.9968,2.9506,2.9902,2300800.0
2009-01-06 15:00:00,4.53,4.53,4.47,4.51,3570400.0,2.9902,2.9902,2.9506,2.977,3570400.0
2009-01-07 09:30:00,4.45,4.46,4.38,4.4,2045600.0,2.9374,2.944,2.8912,2.9044,2045600.0
2009-01-07 10:00:00,4.41,4.41,4.32,4.38,1997600.0,2.911,2.911,2.8516,2.8912,1997600.0
2009-01-07 11:00:00,4.38,4.43,4.36,4.43,1834400.0,2.8912,2.9242,2.878,2.9242,1834400.0
2009-01-07 12:00:00,4.43,4.44,4.4,4.4,941600.0,2.9242,2.9308,2.9044,2.9044,941600.0
2009-01-07 13:00:00,4.4,4.43,4.36,4.37,1540800.0,2.9044,2.9242,2.878,2.8846,1540800.0
2009-01-07 14:00:00,4.36,4.41,4.36,4.39,1231200.0,2.878,2.911,2.878,2.8978,1231200.0
2009-01-07 15:00:00,4.39,4.4,4.35,4.39,1872800.0,2.8978,2.9044,2.8714,2.8978,1872800.0
2009-01-08 09:30:00,4.27,4.29,4.19,4.24,2569600.0,2.8186,2.8318,2.7658,2.7988,2569600.0
2009-01-08 10:00:00,4.24,4.26,4.21,4.22,2727200.0,2.7988,2.812,2.779,2.7856,2727200.0
2009-01-08 11:00:00,4.22,4.25,4.14,4.15,2286400.0,2.7856,2.8054,2.7328,2.7394,2286400.0
2009-01-08 12:00:00,4.16,4.23,4.15,4.18,1876800.0,2.746,2.7922,2.7394,2.7592,1876800.0
2009-01-08 13:00:00,4.18,4.21,4.15,4.2,2056800.0,2.7592,2.779,2.7394,2.7724,2056800.0
2009-01-08 14:00:00,4.2,4.24,4.18,4.21,2735200.0,2.7724,2.7988,2.7592,2.779,2735200.0
2009-01-08 15:00:00,4.21,4.22,4.17,4.2,6935200.0,2.779,2.7856,2.7526,2.7724,6935200.0
2009-01-09 09:30:00,4.19,4.22,4.0,4.02,3576000.0,2.7658,2.7856,2.6404,2.6536,3576000.0
2009-01-09 10:00:00,4.02,4.1,4.01,4.08,2825600.0,2.6536,2.7064,2.647,2.6932,2825600.0
2009-01-09 11:00:00,4.08,4.14,4.07,4.13,1828800.0,2.6932,2.7328,2.6866,2.7262,1828800.0
2009-01-09 12:00:00,4.13,4.15,4.08,4.11,1170400.0,2.7262,2.7394,2.6932,2.713,1170400.0
2009-01-09 13:00:00,4.11,4.15,4.1,4.14,1550400.0,2.713,2.7394,2.7064,2.7328,1550400.0
2009-01-09 14:00:00,4.14,4.19,4.13,4.18,2211200.0,2.7328,2.7658,2.7262,2.7592,2211200.0
2009-01-09 15:00:00,4.18,4.19,4.12,4.13,3558400.0,2.7592,2.7658,2.7196,2.7262,3558400.0
2009-01-12 09:30:00,4.16,4.17,4.11,4.14,713600.0,2.746,2.7526,2.713,2.7328,713600.0
2009-01-12 10:00:00,4.14,4.14,4.08,4.11,1725600.0,2.7328,2.7328,2.6932,2.713,1725600.0
2009-01-12 11:00:00,4.1,4.12,4.08,4.09,1113600.0,2.7064,2.7196,2.6932,2.6998,1113600.0
2009-01-12 12:00:00,4.09,4.14,4.09,4.13,1776800.0,2.6998,2.7328,2.6998,2.7262,1776800.0
2009-01-12 13:00:00,4.13,4.14,4.09,4.1,1810400.0,2.7262,2.7328,2.6998,2.7064,1810400.0
2009-01-12 14:00:00,4.1,4.11,4.04,4.08,3211200.0,2.7064,2.713,2.6668,2.6932,3211200.0
2009-01-12 15:00:00,4.08,4.1,4.04,4.07,2572000.0,2.6932,2.7064,2.6668,2.6866,2572000.0
2009-01-13 09:30:00,4.05,4.14,4.01,4.09,1056800.0,2.6734,2.7328,2.647,2.6998,1056800.0
2009-01-13 10:00:00,4.08,4.15,4.07,4.11,1722400.0,2.6932,2.7394,2.6866,2.713,1722400.0
2009-01-13 11:00:00,4.11,4.15,4.11,4.13,1552800.0,2.713,2.7394,2.713,2.7262,1552800.0
2009-01-13 12:00:00,4.13,4.13,4.1,4.1,1023200.0,2.7262,2.7262,2.7064,2.7064,1023200.0
2009-01-13 13:00:00,4.1,4.1,4.03,4.06,1245600.0,2.7064,2.7064,2.6602,2.68,1245600.0
2009-01-13 14:00:00,4.05,4.11,4.04,4.08,1966400.0,2.6734,2.713,2.6668,2.6932,1966400.0
2009-01-13 15:00:00,4.08,4.12,4.05,4.1,3686400.0,2.6932,2.7196,2.6734,2.7064,3686400.0
2009-01-14 09:30:00,4.03,4.05,3.98,4.01,2797600.0,2.6602,2.6734,2.6272,2.647,2797600.0
2009-01-14 10:00:00,4.0,4.03,3.95,4.01,1960800.0,2.6404,2.6602,2.6074,2.647,1960800.0
2009-01-14 11:00:00,4.0,4.03,3.96,4.01,1137600.0,2.6404,2.6602,2.614,2.647,1137600.0
2009-01-14 12:00:00,4.0,4.01,3.97,4.0,1489600.0,2.6404,2.647,2.6206,2.6404,1489600.0
2009-01-14 13:00:00,3.99,4.0,3.97,3.98,1221600.0,2.6338,2.6404,2.6206,2.6272,1221600.0
2009-01-14 14:00:00,3.98,4.01,3.96,3.99,2025600.0,2.6272,2.647,2.614,2.6338,2025600.0
2009-01-14 15:00:00,3.99,3.99,3.93,3.96,3346400.0,2.6338,2.6338,2.5942,2.614,3346400.0
2009-01-15 09:30:00,4.04,4.12,4.0,4.02,2080800.0,2.6668,2.7196,2.6404,2.6536,2080800.0
2009-01-15 10:00:00,4.02,4.03,3.97,3.99,2492800.0,2.6536,2.6602,2.6206,2.6338,2492800.0
2009-01-15 11:00:00,3.99,4.06,3.98,4.06,3583200.0,2.6338,2.68,2.6272,2.68,3583200.0
2009-01-15 12:00:00,4.06,4.08,4.02,4.07,2270400.0,2.68,2.6932,2.6536,2.6866,2270400.0
2009-01-15 13:00:00,4.07,4.16,4.05,4.14,2514400.0,2.6866,2.746,2.6734,2.7328,2514400.0
2009-01-15 14:00:00,4.14,4.26,4.13,4.24,3393600.0,2.7328,2.812,2.7262,2.7988,3393600.0
2009-01-15 15:00:00,4.24,4.24,4.12,4.15,4330400.0,2.7988,2.7988,2.7196,2.7394,4330400.0
2009-01-16 09:30:00,4.21,4.22,4.14,4.16,1860000.0,2.779,2.7856,2.7328,2.746,1860000.0
2009-01-16 10:00:00,4.15,4.19,4.13,4.17,2381600.0,2.7394,2.7658,2.7262,2.7526,2381600.0
2009-01-16 11:00:00,4.16,4.18,4.13,4.16,2465600.0,2.746,2.7592,2.7262,2.746,2465600.0
2009-01-16 12:00:00,4.16,4.17,4.14,4.16,2859200.0,2.746,2.7526,2.7328,2.746,2859200.0
2009-01-16 13:00:00,4.16,4.17,4.08,4.1,4644000.0,2.746,2.7526,2.6932,2.7064,4644000.0
2009-01-16 14:00:00,4.1,4.16,4.08,4.16,4423200.0,2.7064,2.746,2.6932,2.746,4423200.0
2009-01-16 15:00:00,4.16,4.19,4.12,4.14,5745600.0,2.746,2.7658,2.7196,2.7328,5745600.0
2009-01-20 09:30:00,4.22,4.37,4.07,4.22,5771200.0,2.7856,2.8846,2.6866,2.7856,5771200.0
2009-01-20 10:00:00,4.23,4.25,4.11,4.16,5783200.0,2.7922,2.8054,2.713,2.746,5783200.0
2009-01-20 11:00:00,4.17,4.22,4.13,4.17,2291200.0,2.7526,2.7856,2.7262,2.7526,2291200.0
2009-01-20 12:00:00,4.17,4.19,4.14,4.17,1361600.0,2.7526,2.7658,2.7328,2.7526,1361600.0
2009-01-20 13:00:00,4.17,4.18,4.11,4.13,1396800.0,2.7526,2.7592,2.713,2.7262,1396800.0
2009-01-20 14:00:00,4.13,4.18,4.12,4.16,2497600.0,2.7262,2.7592,2.7196,2.746,2497600.0
2009-01-20 15:00:00,4.16,4.19,4.09,4.13,7417600.0,2.746,2.7658,2.6998,2.7262,7417600.0
2009-01-21 09:30:00,4.07,4.12,3.97,4.03,3435200.0,2.6866,2.7196,2.6206,2.6602,3435200.0
2009-01-21 10:00:00,4.03,4.06,3.91,3.93,3235200.0,2.6602,2.68,2.5809,2.5942,3235200.0
2009-01-21 11:00:00,3.93,3.96,3.88,3.89,3795200.0,2.5942,2.614,2.5611,2.5677,3795200.0
2009-01-21 12:00:00,3.89,3.95,3.88,3.94,2819200.0,2.5677,2.6074,2.5611,2.6008,2819200.0
2009-01-21 13:00:00,3.94,3.96,3.88,3.93,2781600.0,2.6008,2.614,2.5611,2.5942,2781600.0
2009-01-21 14:00:00,3.93,3.98,3.91,3.97,3820000.0,2.5942,2.6272,2.5809,2.6206,3820000.0
2009-01-21 15:00:00,3.98,4.07,3.96,4.04,7404000.0,2.6272,2.6866,2.614,2.6668,7404000.0
2009-01-22 09:30:00,4.02,4.11,3.93,4.05,1912800.0,2.6536,2.713,2.5942,2.6734,1912800.0
2009-01-22 10:00:00,4.05,4.06,3.99,4.02,2614400.0,2.6734,2.68,2.6338,2.6536,2614400.0
2009-01-22 11:00:00,4.02,4.04,3.93,3.94,2100000.0,2.6536,2.6668,2.5942,2.6008,2100000.0
2009-01-22 12:00:00,3.94,4.0,3.93,3.98,1765600.0,2.6008,2.6404,2.5942,2.6272,1765600.0
2009-01-22 13:00:00,3.98,4.05,3.98,4.05,1784000.0,2.6272,2.6734,2.6272,2.6734,1784000.0
2009-01-22 14:00:00,4.05,4.09,4.02,4.06,3142400.0,2.6734,2.6998,2.6536,2.68,3142400.0
2009-01-22 15:00:00,4.06,4.06,4.0,4.03,3019200.0,2.68,2.68,2.6404,2.6602,3019200.0
2009-01-23 09:30:00,3.96,4.02,3.95,4.01,684800.0,2.614,2.6536,2.6074,2.647,684800.0
2009-01-23 10:00:00,4.01,4.04,3.94,3.95,1408800.0,2.647,2.6668,2.6008,2.6074,1408800.0
2009-01-23 11:00:00,3.95,4.04,3.95,3.99,1184800.0,2.6074,2.6668,2.6074,2.6338,1184800.0
2009-01-23 12:00:00,3.99,4.06,3.99,4.04,964800.0,2.6338,2.68,2.6338,2.6668,964800.0
2009-01-23 13:00:00,4.03,4.13,4.02,4.12,1369600.0,2.6602,2.7262,2.6536,2.7196,1369600.0
2009-01-23 14:00:00,4.12,4.13,4.03,4.06,1636800.0,2.7196,2.7262,2.6602,2.68,1636800.0
2009-01-23 15:00:00,4.05,4.08,4.03,4.06,2541600.0,2.6734,2.6932,2.6602,2.68,2541600.0
2009-01-26 09:30:00,4.04,4.09,4.02,4.07,1104800.0,2.6668,2.6998,2.6536,2.6866,1104800.0
2009-01-26 10:00:00,4.07,4.17,4.07,4.13,1732000.0,2.6866,2.7526,2.6866,2.7262,1732000.0
2009-01-26 11:00:00,4.13,4.15,4.11,4.13,1184000.0,2.7262,2.7394,2.713,2.7262,1184000.0
2009-01-26 12:00:00,4.13,4.16,4.11,4.15,1108800.0,2.7262,2.746,2.713,2.7394,1108800.0
2009-01-26 13:00:00,4.15,4.16,4.09,4.11,919200.0,2.7394,2.746,2.6998,2.713,919200.0
2009-01-26 14:00:00,4.1,4.11,4.05,4.08,2008800.0,2.7064,2.713,2.6734,2.6932,2008800.0
2009-01-26 15:00:00,4.08,4.11,4.05,4.08,3646400.0,2.6932,2.713,2.6734,2.6932,3646400.0
2009-01-27 09:30:00,4.07,4.19,4.06,4.15,1891200.0,2.6866,2.7658,2.68,2.7394,1891200.0
2009-01-27 10:00:00,4.15,4.21,4.12,4.21,6286400.0,2.7394,2.779,2.7196,2.779,6286400.0
2009-01-27 11:00:00,4.21,4.22,4.18,4.2,2463200.0,2.779,2.7856,2.7592,2.7724,2463200.0
2009-01-27 12:00:00,4.21,4.29,4.21,4.28,2908000.0,2.779,2.8318,2.779,2.8252,2908000.0
2009-01-27 13:00:00,4.27,4.31,4.25,4.27,2514400.0,2.8186,2.845,2.8054,2.8186,2514400.0
2009-01-27 14:00:00,4.27,4.35,4.25,4.34,3031200.0,2.8186,2.8714,2.8054,2.8648,3031200.0
2009-01-27 15:00:00,4.34,4.34,4.29,4.32,4829600.0,2.8648,2.8648,2.8318,2.8516,4829600.0
2009-01-28 09:30:00,4.3,4.45,4.3,4.41,2350400.0,2.8384,2.9374,2.8384,2.911,2350400.0
2009-01-28 10:00:00,4.41,4.42,4.35,4.36,2360000.0,2.911,2.9176,2.8714,2.878,2360000.0
2009-01-28 11:00:00,4.37,4.43,4.37,4.4,1761600.0,2.8846,2.9242,2.8846,2.9044,1761600.0
2009-01-28 12:00:00,4.4,4.43,4.4,4.42,996000.0,2.9044,2.9242,2.9044,2.9176,996000.0
2009-01-28 13:00:00,4.42,4.49,4.41,4.46,1424800.0,2.9176,2.9638,2.911,2.944,1424800.0
2009-01-28 14:00:00,4.47,4.52,4.45,4.48,3099200.0,2.9506,2.9836,2.9374,2.9572,3099200.0
2009-01-28 15:00:00,4.48,4.5,4.42,4.47,3301600.0,2.9572,2.9704,2.9176,2.9506,3301600.0
2009-01-29 09:30:00,4.43,4.51,4.4,4.49,1401600.0,2.9242,2.977,2.9044,2.9638,1401600.0
2009-01-29 10:00:00,4.49,4.5,4.44,4.49,2107200.0,2.9638,2.9704,2.9308,2.9638,2107200.0
2009-01-29 11:00:00,4.49,4.5,4.46,4.46,1604800.0,2.9638,2.9704,2.944,2.944,1604800.0
2009-01-29 12:00:00,4.46,4.46,4.38,4.39,1213600.0,2.944,2.944,2.8912,2.8978,1213600.0
2009-01-29 13:00:00,4.39,4.39,4.32,4.34,1290400.0,2.8978,2.8978,2.8516,2.8648,1290400.0
2009-01-29 14:00:00,4.34,4.38,4.34,4.34,1594400.0,2.8648,2.8912,2.8648,2.8648,1594400.0
2009-01-29 15:00:00,4.34,4.37,4.31,4.35,3841600.0,2.8648,2.8846,2.845,2.8714,3841600.0
2009-01-30 09:30:00,4.32,4.41,4.31,4.32,1410400.0,2.8516,2.911,2.845,2.8516,1410400.0
2009-01-30 10:00:00,4.33,4.33,4.24,4.26,2418400.0,2.8582,2.8582,2.7988,2.812,2418400.0
2009-01-30 11:00:00,4.26,4.27,4.22,4.25,1600800.0,2.812,2.8186,2.7856,2.8054,1600800.0
2009-01-30 12:00:00,4.25,4.29,4.23,4.27,1307200.0,2.8054,2.8318,2.7922,2.8186,1307200.0
2009-01-30 13:00:00,4.27,4.31,4.24,4.27,1676000.0,2.8186,2.845,2.7988,2.8186,1676000.0
2009-01-30 14:00:00,4.27,4.28,4.24,4.26,1575200.0,2.8186,2.8252,2.7988,2.812,1575200.0
2009-01-30 15:00:00,4.26,4.28,4.2,4.26,4763200.0,2.812,2.8252,2.7724,2.812,4763200.0
2009-02-02 09:30:00,4.21,4.25,4.19,4.23,934400.0,2.779,2.8054,2.7658,2.7922,934400.0
2009-02-02 10:00:00,4.23,4.29,4.22,4.25,1671200.0,2.7922,2.8318,2.7856,2.8054,1671200.0
2009-02-02 11:00:00,4.25,4.26,4.23,4.24,909600.0,2.8054,2.812,2.7922,2.7988,909600.0
2009-02-02 12:00:00,4.25,4.34,4.25,4.31,1240800.0,2.8054,2.8648,2.8054,2.845,1240800.0
2009-02-02 13:00:00,4.3,4.31,4.23,4.25,868800.0,2.8384,2.845,2.7922,2.8054,868800.0
2009-02-02 14:00:00,4.25,4.25,4.22,4.23,1208000.0,2.8054,2.8054,2.7856,2.7922,1208000.0
2009-02-02 15:00:00,4.23,4.31,4.22,4.28,2584800.0,2.7922,2.845,2.7856,2.8252,2584800.0
2009-02-03 09:30:00,4.28,4.34,4.21,4.24,956000.0,2.8252,2.8648,2.779,2.7988,956000.0
2009-02-03 10:00:00,4.24,4.32,4.22,4.3,1620000.0,2.7988,2.8516,2.7856,2.8384,1620000.0
2009-02-03 11:00:00,4.3,4.34,4.29,4.29,1286400.0,2.8384,2.8648,2.8318,2.8318,1286400.0
2009-02-03 12:00:00,4.29,4.33,4.29,4.3,1208000.0,2.8318,2.8582,2.8318,2.8384,1208000.0
2009-02-03 13:00:00,4.3,4.34,4.29,4.33,636800.0,2.8384,2.8648,2.8318,2.8582,636800.0
2009-02-03 14:00:00,4.33,4.39,4.31,4.38,1423200.0,2.8582,2.8978,2.845,2.8912,1423200.0
2009-02-03 15:00:00,4.38,4.45,4.37,4.43,4280800.0,2.8912,2.9374,2.8846,2.9242,4280800.0
2009-02-04 09:30:00,4.33,4.34,4.21,4.25,5455200.0,2.8582,2.8648,2.779,2.8054,5455200.0
2009-02-04 10:00:00,4.25,4.32,4.22,4.27,6045600.0,2.8054,2.8516,2.7856,2.8186,6045600.0
2009-02-04 11:00:00,4.28,4.29,4.24,4.26,4206400.0,2.8252,2.8318,2.7988,2.812,4206400.0
2009-02-04 12:00:00,4.26,4.29,4.24,4.28,3724000.0,2.812,2.8318,2.7988,2.8252,3724000.0
2009-02-04 13:00:00,4.28,4.29,4.24,4.27,3339200.0,2.8252,2.8318,2.7988,2.8186,3339200.0
2009-02-04 14:00:00,4.27,4.28,4.19,4.24,2788800.0,2.8186,2.8252,2.7658,2.7988,2788800.0
2009-02-04 15:00:00,4.25,4.29,4.22,4.28,6980800.0,2.8054,2.8318,2.7856,2.8252,6980800.0
2009-02-05 09:30:00,4.2,4.27,4.2,4.22,848000.0,2.7724,2.8186,2.7724,2.7856,848000.0
2009-02-05 10:00:00,4.21,4.26,4.15,4.23,4009600.0,2.779,2.812,2.7394,2.7922,4009600.0
2009-02-05 11:00:00,4.23,4.29,4.22,4.29,3697600.0,2.7922,2.8318,2.7856,2.8318,3697600.0
2009-02-05 12:00:00,4.3,4.34,4.25,4.29,1655200.0,2.8384,2.8648,2.8054,2.8318,1655200.0
2009-02-05 13:00:00,4.29,4.31,4.27,4.27,1374400.0,2.8318,2.845,2.8186,2.8186,1374400.0
2009-02-05 14:00:00,4.28,4.32,4.26,4.3,2335200.0,2.8252,2.8516,2.812,2.8384,2335200.0
2009-02-05 15:00:00,4.3,4.34,4.26,4.33,4008000.0,2.8384,2.8648,2.812,2.8582,4008000.0
2009-02-06 09:30:00,4.35,4.43,4.33,4.42,1069600.0,2.8714,2.9242,2.8582,2.9176,1069600.0
2009-02-06 10:00:00,4.42,4.46,4.39,4.43,2185600.0,2.9176,2.944,2.8978,2.9242,2185600.0
2009-02-06 11:00:00,4.44,4.52,4.43,4.52,2289600.0,2.9308,2.9836,2.9242,2.9836,2289600.0
2009-02-06 12:00:00,4.52,4.53,4.49,4.51,1848800.0,2.9836,2.9902,2.9638,2.977,1848800.0
2009-02-06 13:00:00,4.52,4.62,4.51,4.6,2546400.0,2.9836,3.0496,2.977,3.0364,2546400.0
2009-02-06 14:00:00,4.6,4.61,4.57,4.6,2732800.0,3.0364,3.043,3.0166,3.0364,2732800.0
2009-02-06 15:00:00,4.6,4.63,4.54,4.63,5490400.0,3.0364,3.0562,2.9968,3.0562,5490400.0
2009-02-09 09:30:00,4.59,4.61,4.53,4.56,992000.0,3.0298,3.043,2.9902,3.01,992000.0
2009-02-09 10:00:00,4.56,4.67,4.53,4.67,2231200.0,3.01,3.0826,2.9902,3.0826,2231200.0
2009-02-09 11:00:00,4.67,4.68,4.64,4.65,1096000.0,3.0826,3.0892,3.0628,3.0694,1096000.0
2009-02-09 12:00:00,4.65,4.68,4.64,4.67,564800.0,3.0694,3.0892,3.0628,3.0826,564800.0
2009-02-09 13:00:00,4.66,4.72,4.66,4.69,1071200.0,3.076,3.1156,3.076,3.0958,1071200.0
2009-02-09 14:00:00,4.69,4.7,4.66,4.67,914400.0,3.0958,3.1024,3.076,3.0826,914400.0
2009-02-09 15:00:00,4.67,4.7,4.66,4.69,2063200.0,3.0826,3.1024,3.076,3.0958,2063200.0
2009-02-10 09:30:00,4.69,4.73,4.65,4.69,828800.0,3.0958,3.1222,3.0694,3.0958,828800.0
2009-02-10 10:00:00,4.69,4.71,4.61,4.64,1752000.0,3.0958,3.109,3.043,3.0628,1752000.0
2009-02-10 11:00:00,4.64,4.68,4.47,4.49,1741600.0,3.0628,3.0892,2.9506,2.9638,1741600.0
2009-02-10 12:00:00,4.5,4.58,4.49,4.56,1389600.0,2.9704,3.0232,2.9638,3.01,1389600.0
2009-02-10 13:00:00,4.56,4.56,4.47,4.5,1130400.0,3.01,3.01,2.9506,2.9704,1130400.0
2009-02-10 14:00:00,4.5,4.51,4.45,4.49,1395200.0,2.9704,2.977,2.9374,2.9638,1395200.0
2009-02-10 15:00:00,4.49,4.54,4.47,4.51,2465600.0,2.9638,2.9968,2.9506,2.977,2465600.0
2009-02-11 09:30:00,4.54,4.54,4.43,4.44,908800.0,3.0271,3.0271,2.9538,2.9605,908800.0
2009-02-11 10:00:00,4.44,4.44,4.34,4.35,2111200.0,2.9605,2.9605,2.8938,2.9005,2111200.0
2009-02-11 11:00:00,4.35,4.41,4.34,4.36,1310400.0,2.9005,2.9405,2.8938,2.9071,1310400.0
2009-02-11 12:00:00,4.36,4.38,4.31,4.37,1806400.0,2.9071,2.9205,2.8738,2.9138,1806400.0
2009-02-11 13:00:00,4.36,4.38,4.3,4.31,1200800.0,2.9071,2.9205,2.8671,2.8738,1200800.0
2009-02-11 14:00:00,4.31,4.36,4.28,4.35,3418400.0,2.8738,2.9071,2.8538,2.9005,3418400.0
2009-02-11 15:00:00,4.35,4.35,4.28,4.32,4802400.0,2.9005,2.9005,2.8538,2.8805,4802400.0
2009-02-12 09:30:00,4.28,4.32,4.24,4.25,748800.0,2.8538,2.8805,2.8271,2.8338,748800.0
2009-02-12 10:00:00,4.25,4.41,4.23,4.35,2303200.0,2.8338,2.9405,2.8204,2.9005,2303200.0
2009-02-12 11:00:00,4.35,4.44,4.3,4.41,1208800.0,2.9005,2.9605,2.8671,2.9405,1208800.0
2009-02-12 12:00:00,4.4,4.43,4.37,4.37,625600.0,2.9338,2.9538,2.9138,2.9138,625600.0
2009-02-12 13:00:00,4.37,4.38,4.32,4.35,385600.0,2.9138,2.9205,2.8805,2.9005,385600.0
2009-02-12 14:00:00,4.35,4.37,4.29,4.3,846400.0,2.9005,2.9138,2.8605,2.8671,846400.0
2009-02-12 15:00:00,4.3,4.42,4.27,4.42,4040000.0,2.8671,2.9471,2.8471,2.9471,4040000.0
2009-02-13 09:30:00,4.42,4.43,4.34,4.37,416000.0,2.9471,2.9538,2.8938,2.9138,416000.0
2009-02-13 10:00:00,4.38,4.48,4.35,4.48,1360000.0,2.9205,2.9871,2.9005,2.9871,1360000.0
2009-02-13 11:00:00,4.47,4.48,4.38,4.38,1117600.0,2.9805,2.9871,2.9205,2.9205,1117600.0
2009-02-13 12:00:00,4.38,4.4,4.32,4.33,701600.0,2.9205,2.9338,2.8805,2.8871,701600.0
2009-02-13 13:00:00,4.33,4.4,4.32,4.38,533600.0,2.8871,2.9338,2.8805,2.9205,533600.0
2009-02-13 14:00:00,4.38,4.41,4.34,4.35,1030400.0,2.9205,2.9405,2.8938,2.9005,1030400.0
2009-02-13 15:00:00,4.35,4.37,4.31,4.31,2892000.0,2.9005,2.9138,2.8738,2.8738,2892000.0
2009-02-17 09:30:00,4.23,4.24,4.04,4.09,2457600.0,2.8204,2.8271,2.6938,2.7271,2457600.0
2009-02-17 10:00:00,4.09,4.17,4.09,4.16,2052000.0,2.7271,2.7804,2.7271,2.7738,2052000.0
2009-02-17 11:00:00,4.16,4.16,4.12,4.13,1980000.0,2.7738,2.7738,2.7471,2.7538,1980000.0
2009-02-17 12:00:00,4.13,4.14,4.11,4.12,821600.0,2.7538,2.7604,2.7404,2.7471,821600.0
2009-02-17 13:00:00,4.12,4.16,4.11,4.14,933600.0,2.7471,2.7738,2.7404,2.7604,933600.0
2009-02-17 14:00:00,4.14,4.17,4.13,4.15,1387200.0,2.7604,2.7804,2.7538,2.7671,1387200.0
2009-02-17 15:00:00,4.14,4.18,4.11,4.11,2663200.0,2.7604,2.7871,2.7404,2.7404,2663200.0
2009-02-18 09:30:00,4.14,4.19,4.12,4.18,1688000.0,2.7604,2.7938,2.7471,2.7871,1688000.0
2009-02-18 10:00:00,4.18,4.2,4.15,4.19,3064800.0,2.7871,2.8004,2.7671,2.7938,3064800.0
2009-02-18 11:00:00,4.19,4.27,4.18,4.26,1631200.0,2.7938,2.8471,2.7871,2.8404,1631200.0
2009-02-18 12:00:00,4.26,4.3,4.26,4.28,1825600.0,2.8404,2.8671,2.8404,2.8538,1825600.0
2009-02-18 13:00:00,4.28,4.3,4.23,4.24,1559200.0,2.8538,2.8671,2.8204,2.8271,1559200.0
2009-02-18 14:00:00,4.24,4.26,4.21,4.26,1920800.0,2.8271,2.8404,2.8071,2.8404,1920800.0
2009-02-18 15:00:00,4.26,4.27,4.23,4.26,2964000.0,2.8404,2.8471,2.8204,2.8404,2964000.0
2009-02-19 09:30:00,4.27,4.37,4.25,4.31,677600.0,2.8471,2.9138,2.8338,2.8738,677600.0
2009-02-19 10:00:00,4.3,4.31,4.16,4.17,1912000.0,2.8671,2.8738,2.7738,2.7804,1912000.0
2009-02-19 11:00:00,4.17,4.22,4.09,4.1,2428800.0,2.7804,2.8138,2.7271,2.7338,2428800.0
2009-02-19 12:00:00,4.1,4.12,4.08,4.09,1956000.0,2.7338,2.7471,2.7204,2.7271,1956000.0
2009-02-19 13:00:00,4.09,4.12,4.09,4.1,2270400.0,2.7271,2.7471,2.7271,2.7338,2270400.0
2009-02-19 14:00:00,4.1,4.12,4.07,4.09,2708000.0,2.7338,2.7471,2.7138,2.7271,2708000.0
2009-02-19 15:00:00,4.1,4.11,4.05,4.05,4797600.0,2.7338,2.7404,2.7004,2.7004,4797600.0
2009-02-20 09:30:00,4.06,4.09,3.98,4.02,2064800.0,2.7071,2.7271,2.6538,2.6804,2064800.0
2009-02-20 10:00:00,4.01,4.06,3.98,4.02,2112800.0,2.6738,2.7071,2.6538,2.6804,2112800.0
2009-02-20 11:00:00,4.01,4.02,3.98,4.0,2025600.0,2.6738,2.6804,2.6538,2.6671,2025600.0
2009-02-20 12:00:00,3.99,4.02,3.98,3.98,2029600.0,2.6604,2.6804,2.6538,2.6538,2029600.0
2009-02-20 13:00:00,3.98,4.01,3.97,3.99,2159200.0,2.6538,2.6738,2.6471,2.6604,2159200.0
2009-02-20 14:00:00,3.99,4.08,3.98,4.05,4119200.0,2.6604,2.7204,2.6538,2.7004,4119200.0
2009-02-20 15:00:00,4.05,4.06,3.99,4.02,4495200.0,2.7004,2.7071,2.6604,2.6804,4495200.0
2009-02-23 09:30:00,4.03,4.05,3.96,3.97,835200.0,2.6871,2.7004,2.6404,2.6471,835200.0
2009-02-23 10:00:00,3.97,3.97,3.89,3.9,1997600.0,2.6471,2.6471,2.5937,2.6004,1997600.0
2009-02-23 11:00:00,3.9,3.9,3.87,3.88,2425600.0,2.6004,2.6004,2.5804,2.5871,2425600.0
2009-02-23 12:00:00,3.88,3.88,3.83,3.83,1663200.0,2.5871,2.5871,2.5537,2.5537,1663200.0
2009-02-23 13:00:00,3.83,3.85,3.81,3.82,2020800.0,2.5537,2.5671,2.5404,2.5471,2020800.0
2009-02-23 14:00:00,3.82,3.83,3.76,3.77,3466400.0,2.5471,2.5537,2.5071,2.5137,3466400.0
2009-02-23 15:00:00,3.76,3.77,3.7,3.71,10174400.0,2.5071,2.5137,2.4671,2.4737,10174400.0
2009-02-24 09:30:00,3.75,3.83,3.73,3.81,1672800.0,2.5004,2.5537,2.4871,2.5404,1672800.0
2009-02-24 10:00:00,3.81,3.85,3.75,3.85,3371200.0,2.5404,2.5671,2.5004,2.5671,3371200.0
2009-02-24 11:00:00,3.85,3.88,3.81,3.81,3412000.0,2.5671,2.5871,2.5404,2.5404,3412000.0
2009-02-24 12:00:00,3.81,3.83,3.79,3.83,2302400.0,2.5404,2.5537,2.5271,2.5537,2302400.0
2009-02-24 13:00:00,3.83,3.87,3.78,3.87,2815200.0,2.5537,2.5804,2.5204,2.5804,2815200.0
2009-02-24 14:00:00,3.87,3.89,3.83,3.86,2913600.0,2.5804,2.5937,2.5537,2.5737,2913600.0
2009-02-24 15:00:00,3.85,3.91,3.85,3.9,6604800.0,2.5671,2.6071,2.5671,2.6004,6604800.0
2009-02-25 09:30:00,3.87,3.93,3.83,3.84,1183200.0,2.5804,2.6204,2.5537,2.5604,1183200.0
2009-02-25 10:00:00,3.84,3.86,3.8,3.84,2715200.0,2.5604,2.5737,2.5337,2.5604,2715200.0
2009-02-25 11:00:00,3.84,3.93,3.84,3.87,2832800.0,2.5604,2.6204,2.5604,2.5804,2832800.0
2009-02-25 12:00:00,3.87,3.92,3.87,3.88,2868000.0,2.5804,2.6137,2.5804,2.5871,2868000.0
2009-02-25 13:00:00,3.88,3.91,3.84,3.85,6481600.0,2.5871,2.6071,2.5604,2.5671,6481600.0
2009-02-25 14:00:00,3.85,3.86,3.81,3.83,3581600.0,2.5671,2.5737,2.5404,2.5537,3581600.0
2009-02-25 15:00:00,3.83,3.9,3.81,3.81,6944000.0,2.5537,2.6004,2.5404,2.5404,6944000.0
2009-02-26 09:30:00,3.89,3.92,3.79,3.84,816800.0,2.5937,2.6137,2.5271,2.5604,816800.0
2009-02-26 10:00:00,3.84,3.88,3.81,3.86,1102400.0,2.5604,2.5871,2.5404,2.5737,1102400.0
2009-02-26 11:00:00,3.87,3.87,3.81,3.87,1260000.0,2.5804,2.5804,2.5404,2.5804,1260000.0
2009-02-26 12:00:00,3.87,3.88,3.82,3.86,1264000.0,2.5804,2.5871,2.5471,2.5737,1264000.0
2009-02-26 13:00:00,3.86,3.88,3.82,3.88,1792000.0,2.5737,2.5871,2.5471,2.5871,1792000.0
2009-02-26 14:00:00,3.88,3.88,3.8,3.8,1765600.0,2.5871,2.5871,2.5337,2.5337,1765600.0
2009-02-26 15:00:00,3.8,3.81,3.76,3.76,4663200.0,2.5337,2.5404,2.5071,2.5071,4663200.0
2009-02-27 09:30:00,3.74,3.77,3.68,3.75,1592000.0,2.4937,2.5137,2.4537,2.5004,1592000.0
2009-02-27 10:00:00,3.74,3.79,3.71,3.76,2149600.0,2.4937,2.5271,2.4737,2.5071,2149600.0
2009-02-27 11:00:00,3.76,3.78,3.71,3.77,1467200.0,2.5071,2.5204,2.4737,2.5137,1467200.0
2009-02-27 12:00:00,3.77,3.79,3.72,3.76,1122400.0,2.5137,2.5271,2.4804,2.5071,1122400.0
2009-02-27 13:00:00,3.76,3.79,3.73,3.78,2047200.0,2.5071,2.5271,2.4871,2.5204,2047200.0
2009-02-27 14:00:00,3.78,3.81,3.75,3.81,2596000.0,2.5204,2.5404,2.5004,2.5404,2596000.0
2009-02-27 15:00:00,3.81,3.81,3.75,3.77,5168000.0,2.5404,2.5404,2.5004,2.5137,5168000.0
2009-03-02 09:30:00,3.71,3.75,3.63,3.63,1356800.0,2.4737,2.5004,2.4204,2.4204,1356800.0
2009-03-02 10:00:00,3.64,3.67,3.61,3.63,2172800.0,2.4271,2.4471,2.407,2.4204,2172800.0
2009-03-02 11:00:00,3.63,3.68,3.59,3.61,2081600.0,2.4204,2.4537,2.3937,2.407,2081600.0
2009-03-02 12:00:00,3.61,3.62,3.55,3.55,1654400.0,2.407,2.4137,2.367,2.367,1654400.0
2009-03-02 13:00:00,3.55,3.58,3.54,3.58,2557600.0,2.367,2.387,2.3604,2.387,2557600.0
2009-03-02 14:00:00,3.58,3.6,3.55,3.57,2348000.0,2.387,2.4004,2.367,2.3804,2348000.0
2009-03-02 15:00:00,3.57,3.59,3.55,3.57,6721600.0,2.3804,2.3937,2.367,2.3804,6721600.0
2009-03-03 09:30:00,3.57,3.62,3.57,3.58,1502400.0,2.3804,2.4137,2.3804,2.387,1502400.0
2009-03-03 10:00:00,3.58,3.67,3.58,3.65,4048800.0,2.387,2.4471,2.387,2.4337,4048800.0
2009-03-03 11:00:00,3.65,3.65,3.59,3.62,3039200.0,2.4337,2.4337,2.3937,2.4137,3039200.0
2009-03-03 12:00:00,3.62,3.65,3.61,3.63,2664000.0,2.4137,2.4337,2.407,2.4204,2664000.0
2009-03-03 13:00:00,3.63,3.65,3.6,3.63,1854400.0,2.4204,2.4337,2.4004,2.4204,1854400.0
2009-03-03 14:00:00,3.63,3.71,3.62,3.7,3803200.0,2.4204,2.4737,2.4137,2.4671,3803200.0
2009-03-03 15:00:00,3.7,3.71,3.63,3.64,8657600.0,2.4671,2.4737,2.4204,2.4271,8657600.0
2009-03-04 09:30:00,3.7,3.7,3.55,3.56,3364800.0,2.4671,2.4671,2.367,2.3737,3364800.0
2009-03-04 10:00:00,3.56,3.56,3.42,3.54,7063200.0,2.3737,2.3737,2.2804,2.3604,7063200.0
2009-03-04 11:00:00,3.54,3.58,3.5,3.52,2167200.0,2.3604,2.387,2.3337,2.347,2167200.0
2009-03-04 12:00:00,3.52,3.52,3.47,3.47,2572800.0,2.347,2.347,2.3137,2.3137,2572800.0
2009-03-04 13:00:00,3.47,3.54,3.46,3.53,2723200.0,2.3137,2.3604,2.307,2.3537,2723200.0
2009-03-04 14:00:00,3.53,3.61,3.52,3.6,2871200.0,2.3537,2.407,2.347,2.4004,2871200.0
2009-03-04 15:00:00,3.6,3.62,3.54,3.55,5551200.0,2.4004,2.4137,2.3604,2.367,5551200.0
2009-03-05 09:30:00,3.51,3.53,3.44,3.46,1315200.0,2.3404,2.3537,2.2937,2.307,1315200.0
2009-03-05 10:00:00,3.46,3.48,3.4,3.4,2223200.0,2.307,2.3204,2.267,2.267,2223200.0
2009-03-05 11:00:00,3.4,3.41,3.35,3.37,1408000.0,2.267,2.2737,2.2337,2.247,1408000.0
2009-03-05 12:00:00,3.37,3.38,3.35,3.38,3004000.0,2.247,2.2537,2.2337,2.2537,3004000.0
2009-03-05 13:00:00,3.38,3.41,3.36,3.39,4664800.0,2.2537,2.2737,2.2404,2.2604,4664800.0
2009-03-05 14:00:00,3.39,3.4,3.36,3.37,3469600.0,2.2604,2.267,2.2404,2.247,3469600.0
2009-03-05 15:00:00,3.37,3.4,3.35,3.37,5842400.0,2.247,2.267,2.2337,2.247,5842400.0
2009-03-06 09:30:00,3.36,3.41,3.35,3.35,890400.0,2.2404,2.2737,2.2337,2.2337,890400.0
2009-03-06 10:00:00,3.35,3.38,3.29,3.3,2541600.0,2.2337,2.2537,2.1937,2.2003,2541600.0
2009-03-06 11:00:00,3.3,3.31,3.28,3.3,2216000.0,2.2003,2.207,2.187,2.2003,2216000.0
2009-03-06 12:00:00,3.3,3.31,3.25,3.28,2393600.0,2.2003,2.207,2.167,2.187,2393600.0
2009-03-06 13:00:00,3.28,3.28,3.26,3.27,2275200.0,2.187,2.187,2.1737,2.1803,2275200.0
2009-03-06 14:00:00,3.27,3.28,3.23,3.24,3533600.0,2.1803,2.187,2.1537,2.1603,3533600.0
2009-03-06 15:00:00,3.24,3.31,3.24,3.31,4785600.0,2.1603,2.207,2.1603,2.207,4785600.0
2009-03-09 09:30:00,3.27,3.35,3.25,3.32,899200.0,2.1803,2.2337,2.167,2.2137,899200.0
2009-03-09 10:00:00,3.32,3.41,3.31,3.33,2417600.0,2.2137,2.2737,2.207,2.2204,2417600.0
2009-03-09 11:00:00,3.33,3.36,3.31,3.33,1846400.0,2.2204,2.2404,2.207,2.2204,1846400.0
2009-03-09 12:00:00,3.33,3.37,3.33,3.35,1334400.0,2.2204,2.247,2.2204,2.2337,1334400.0
2009-03-09 13:00:00,3.35,3.35,3.31,3.31,1942400.0,2.2337,2.2337,2.207,2.207,1942400.0
2009-03-09 14:00:00,3.31,3.34,3.29,3.3,1724800.0,2.207,2.227,2.1937,2.2003,1724800.0
2009-03-09 15:00:00,3.3,3.31,3.26,3.27,3454400.0,2.2003,2.207,2.1737,2.1803,3454400.0
2009-03-10 09:30:00,3.3,3.38,3.27,3.37,1258400.0,2.2003,2.2537,2.1803,2.247,1258400.0
2009-03-10 10:00:00,3.37,3.5,3.37,3.44,2709600.0,2.247,2.3337,2.247,2.2937,2709600.0
2009-03-10 11:00:00,3.44,3.46,3.41,3.44,1914400.0,2.2937,2.307,2.2737,2.2937,1914400.0
2009-03-10 12:00:00,3.44,3.5,3.44,3.46,2810400.0,2.2937,2.3337,2.2937,2.307,2810400.0
2009-03-10 13:00:00,3.46,3.49,3.46,3.47,1493600.0,2.307,2.327,2.307,2.3137,1493600.0
2009-03-10 14:00:00,3.48,3.5,3.46,3.5,2023200.0,2.3204,2.3337,2.307,2.3337,2023200.0
2009-03-10 15:00:00,3.5,3.52,3.48,3.52,3892800.0,2.3337,2.347,2.3204,2.347,3892800.0
2009-03-11 09:30:00,3.55,3.6,3.53,3.58,1372800.0,2.367,2.4004,2.3537,2.387,1372800.0
2009-03-11 10:00:00,3.58,3.62,3.51,3.57,3206400.0,2.387,2.4137,2.3404,2.3804,3206400.0
2009-03-11 11:00:00,3.57,3.6,3.56,3.58,1932800.0,2.3804,2.4004,2.3737,2.387,1932800.0
2009-03-11 12:00:00,3.58,3.6,3.55,3.57,1381600.0,2.387,2.4004,2.367,2.3804,1381600.0
2009-03-11 13:00:00,3.57,3.62,3.57,3.59,992000.0,2.3804,2.4137,2.3804,2.3937,992000.0
2009-03-11 14:00:00,3.59,3.6,3.55,3.57,2177600.0,2.3937,2.4004,2.367,2.3804,2177600.0
2009-03-11 15:00:00,3.57,3.61,3.57,3.58,3812800.0,2.3804,2.407,2.3804,2.387,3812800.0
2009-03-12 09:30:00,3.57,3.61,3.5,3.52,472000.0,2.3804,2.407,2.3337,2.347,472000.0
2009-03-12 10:00:00,3.52,3.65,3.52,3.64,2722400.0,2.347,2.4337,2.347,2.4271,2722400.0
2009-03-12 11:00:00,3.64,3.65,3.6,3.64,1384800.0,2.4271,2.4337,2.4004,2.4271,1384800.0
2009-03-12 12:00:00,3.64,3.67,3.63,3.66,1488000.0,2.4271,2.4471,2.4204,2.4404,1488000.0
2009-03-12 13:00:00,3.66,3.67,3.64,3.65,1344000.0,2.4404,2.4471,2.4271,2.4337,1344000.0
2009-03-12 14:00:00,3.65,3.69,3.64,3.68,1534400.0,2.4337,2.4604,2.4271,2.4537,1534400.0
2009-03-12 15:00:00,3.68,3.75,3.67,3.74,5820800.0,2.4537,2.5004,2.4471,2.4937,5820800.0
2009-03-13 09:30:00,3.77,3.78,3.68,3.77,1328800.0,2.5137,2.5204,2.4537,2.5137,1328800.0
2009-03-13 10:00:00,3.77,3.79,3.72,3.73,3240000.0,2.5137,2.5271,2.4804,2.4871,3240000.0
2009-03-13 11:00:00,3.73,3.75,3.68,3.68,1172000.0,2.4871,2.5004,2.4537,2.4537,1172000.0
2009-03-13 12:00:00,3.68,3.68,3.61,3.64,2209600.0,2.4537,2.4537,2.407,2.4271,2209600.0
2009-03-13 13:00:00,3.64,3.7,3.64,3.69,1792000.0,2.4271,2.4671,2.4271,2.4604,1792000.0
2009-03-13 14:00:00,3.69,3.7,3.66,3.68,3000000.0,2.4604,2.4671,2.4404,2.4537,3000000.0
2009-03-13 15:00:00,3.68,3.69,3.66,3.68,5684800.0,2.4537,2.4604,2.4404,2.4537,5684800.0
2009-03-16 09:30:00,3.63,3.72,3.49,3.49,2947200.0,2.4204,2.4804,2.327,2.327,2947200.0
2009-03-16 10:00:00,3.48,3.51,3.44,3.46,3932000.0,2.3204,2.3404,2.2937,2.307,3932000.0
2009-03-16 11:00:00,3.46,3.55,3.46,3.53,2812000.0,2.307,2.367,2.307,2.3537,2812000.0
2009-03-16 12:00:00,3.53,3.54,3.49,3.54,2129600.0,2.3537,2.3604,2.327,2.3604,2129600.0
2009-03-16 13:00:00,3.54,3.56,3.51,3.54,2306400.0,2.3604,2.3737,2.3404,2.3604,2306400.0
2009-03-16 14:00:00,3.53,3.57,3.52,3.54,3663200.0,2.3537,2.3804,2.347,2.3604,3663200.0
2009-03-16 15:00:00,3.54,3.55,3.47,3.48,10935200.0,2.3604,2.367,2.3137,2.3204,10935200.0
2009-03-17 09:30:00,3.51,3.54,3.43,3.46,1739200.0,2.3404,2.3604,2.287,2.307,1739200.0
2009-03-17 10:00:00,3.46,3.51,3.44,3.48,3244800.0,2.307,2.3404,2.2937,2.3204,3244800.0
2009-03-17 11:00:00,3.48,3.5,3.46,3.49,2086400.0,2.3204,2.3337,2.307,2.327,2086400.0
2009-03-17 12:00:00,3.49,3.53,3.48,3.51,1446400.0,2.327,2.3537,2.3204,2.3404,1446400.0
2009-03-17 13:00:00,3.51,3.53,3.47,3.47,1985600.0,2.3404,2.3537,2.3137,2.3137,1985600.0
2009-03-17 14:00:00,3.47,3.53,3.47,3.53,2804000.0,2.3137,2.3537,2.3137,2.3537,2804000.0
2009-03-17 15:00:00,3.53,3.6,3.53,3.59,5357600.0,2.3537,2.4004,2.3537,2.3937,5357600.0
2009-03-18 09:30:00,3.58,3.58,3.53,3.55,521600.0,2.387,2.387,2.3537,2.367,521600.0
2009-03-18 10:00:00,3.55,3.56,3.5,3.56,1197600.0,2.367,2.3737,2.3337,2.3737,1197600.0
2009-03-18 11:00:00,3.55,3.56,3.52,3.55,982400.0,2.367,2.3737,2.347,2.367,982400.0
2009-03-18 12:00:00,3.55,3.59,3.55,3.58,1387200.0,2.367,2.3937,2.367,2.387,1387200.0
2009-03-18 13:00:00,3.58,3.61,3.57,3.6,1520800.0,2.387,2.407,2.3804,2.4004,1520800.0
2009-03-18 14:00:00,3.59,3.72,3.59,3.71,3154400.0,2.3937,2.4804,2.3937,2.4737,3154400.0
2009-03-18 15:00:00,3.71,3.71,3.63,3.67,3672800.0,2.4737,2.4737,2.4204,2.4471,3672800.0
2009-03-19 09:30:00,3.67,3.69,3.63,3.67,855200.0,2.4471,2.4604,2.4204,2.4471,855200.0
2009-03-19 10:00:00,3.67,3.71,3.66,3.67,1260800.0,2.4471,2.4737,2.4404,2.4471,1260800.0
2009-03-19 11:00:00,3.67,3.68,3.61,3.63,1914400.0,2.4471,2.4537,2.407,2.4204,1914400.0
2009-03-19 12:00:00,3.63,3.65,3.61,3.64,1844800.0,2.4204,2.4337,2.407,2.4271,1844800.0
2009-03-19 13:00:00,3.64,3.66,3.63,3.64,1518400.0,2.4271,2.4404,2.4204,2.4271,1518400.0
2009-03-19 14:00:00,3.64,3.67,3.64,3.65,1514400.0,2.4271,2.4471,2.4271,2.4337,1514400.0
2009-03-19 15:00:00,3.65,3.7,3.65,3.68,4574400.0,2.4337,2.4671,2.4337,2.4537,4574400.0
2009-03-20 09:30:00,3.66,3.76,3.65,3.76,4932800.0,2.4404,2.5071,2.4337,2.5071,4932800.0
2009-03-20 10:00:00,3.76,3.79,3.75,3.77,3093600.0,2.5071,2.5271,2.5004,2.5137,3093600.0
2009-03-20 11:00:00,3.77,3.77,3.72,3.73,1560000.0,2.5137,2.5137,2.4804,2.4871,1560000.0
2009-03-20 12:00:00,3.73,3.76,3.72,3.73,1596800.0,2.4871,2.5071,2.4804,2.4871,1596800.0
2009-03-20 13:00:00,3.73,3.74,3.67,3.68,1624800.0,2.4871,2.4937,2.4471,2.4537,1624800.0
2009-03-20 14:00:00,3.68,3.68,3.65,3.67,2523200.0,2.4537,2.4537,2.4337,2.4471,2523200.0
2009-03-20 15:00:00,3.67,3.69,3.65,3.65,3919200.0,2.4471,2.4604,2.4337,2.4337,3919200.0
2009-03-23 09:30:00,3.7,3.74,3.67,3.7,1508000.0,2.4671,2.4937,2.4471,2.4671,1508000.0
2009-03-23 10:00:00,3.7,3.8,3.7,3.8,1790400.0,2.4671,2.5337,2.4671,2.5337,1790400.0
2009-03-23 11:00:00,3.8,3.8,3.75,3.77,1515200.0,2.5337,2.5337,2.5004,2.5137,1515200.0
2009-03-23 12:00:00,3.77,3.82,3.77,3.81,1900800.0,2.5137,2.5471,2.5137,2.5404,1900800.0
2009-03-23 13:00:00,3.81,3.83,3.79,3.81,1987200.0,2.5404,2.5537,2.5271,2.5404,1987200.0
2009-03-23 14:00:00,3.81,3.89,3.8,3.88,1967200.0,2.5404,2.5937,2.5337,2.5871,1967200.0
2009-03-23 15:00:00,3.88,3.98,3.87,3.98,6178400.0,2.5871,2.6538,2.5804,2.6538,6178400.0
2009-03-24 09:30:00,3.94,4.01,3.94,4.01,999200.0,2.6271,2.6738,2.6271,2.6738,999200.0
2009-03-24 10:00:00,4.01,4.07,3.95,3.96,2913600.0,2.6738,2.7138,2.6338,2.6404,2913600.0
2009-03-24 11:00:00,3.96,4.04,3.95,4.03,2517600.0,2.6404,2.6938,2.6338,2.6871,2517600.0
2009-03-24 12:00:00,4.03,4.09,4.01,4.08,2540000.0,2.6871,2.7271,2.6738,2.7204,2540000.0
2009-03-24 13:00:00,4.08,4.16,4.08,4.12,3411200.0,2.7204,2.7738,2.7204,2.7471,3411200.0
2009-03-24 14:00:00,4.12,4.15,4.12,4.13,4119200.0,2.7471,2.7671,2.7471,2.7538,4119200.0
2009-03-24 15:00:00,4.13,4.14,4.05,4.05,6210400.0,2.7538,2.7604,2.7004,2.7004,6210400.0
2009-03-25 09:30:00,4.04,4.17,4.03,4.16,1276000.0,2.6938,2.7804,2.6871,2.7738,1276000.0
2009-03-25 10:00:00,4.17,4.25,4.16,4.22,3580800.0,2.7804,2.8338,2.7738,2.8138,3580800.0
2009-03-25 11:00:00,4.22,4.26,4.22,4.25,2684800.0,2.8138,2.8404,2.8138,2.8338,2684800.0
2009-03-25 12:00:00,4.25,4.26,4.17,4.18,1289600.0,2.8338,2.8404,2.7804,2.7871,1289600.0
2009-03-25 13:00:00,4.18,4.18,4.09,4.09,2626400.0,2.7871,2.7871,2.7271,2.7271,2626400.0
2009-03-25 14:00:00,4.09,4.09,3.93,3.93,3914400.0,2.7271,2.7271,2.6204,2.6204,3914400.0
2009-03-25 15:00:00,3.94,4.05,3.92,4.03,5804000.0,2.6271,2.7004,2.6137,2.6871,5804000.0
2009-03-26 09:30:00,4.06,4.12,4.02,4.11,1415200.0,2.7071,2.7471,2.6804,2.7404,1415200.0
2009-03-26 10:00:00,4.11,4.19,4.11,4.14,2084000.0,2.7404,2.7938,2.7404,2.7604,2084000.0
2009-03-26 11:00:00,4.14,4.2,4.14,4.15,1316800.0,2.7604,2.8004,2.7604,2.7671,1316800.0
2009-03-26 12:00:00,4.15,4.18,4.14,4.15,1331200.0,2.7671,2.7871,2.7604,2.7671,1331200.0
2009-03-26 13:00:00,4.15,4.21,4.14,4.17,1854400.0,2.7671,2.8071,2.7604,2.7804,1854400.0
2009-03-26 14:00:00,4.17,4.2,4.13,4.13,1760000.0,2.7804,2.8004,2.7538,2.7538,1760000.0
2009-03-26 15:00:00,4.13,4.2,4.12,4.18,5736000.0,2.7538,2.8004,2.7471,2.7871,5736000.0
2009-03-27 09:30:00,4.13,4.17,4.13,4.13,1163200.0,2.7538,2.7804,2.7538,2.7538,1163200.0
2009-03-27 10:00:00,4.13,4.15,4.11,4.12,1569600.0,2.7538,2.7671,2.7404,2.7471,1569600.0
2009-03-27 11:00:00,4.13,4.15,4.12,4.13,2652000.0,2.7538,2.7671,2.7471,2.7538,2652000.0
2009-03-27 12:00:00,4.13,4.15,4.07,4.08,1689600.0,2.7538,2.7671,2.7138,2.7204,1689600.0
2009-03-27 13:00:00,4.07,4.11,4.04,4.06,1949600.0,2.7138,2.7404,2.6938,2.7071,1949600.0
2009-03-27 14:00:00,4.06,4.11,4.05,4.11,2617600.0,2.7071,2.7404,2.7004,2.7404,2617600.0
2009-03-27 15:00:00,4.11,4.13,4.08,4.1,3507200.0,2.7404,2.7538,2.7204,2.7338,3507200.0
2009-03-30 09:30:00,4.09,4.12,3.91,3.94,1397600.0,2.7271,2.7471,2.6071,2.6271,1397600.0
2009-03-30 10:00:00,3.94,3.94,3.88,3.91,1487200.0,2.6271,2.6271,2.5871,2.6071,1487200.0
2009-03-30 11:00:00,3.9,3.94,3.89,3.93,1323200.0,2.6004,2.6271,2.5937,2.6204,1323200.0
2009-03-30 12:00:00,3.94,3.97,3.92,3.93,1096800.0,2.6271,2.6471,2.6137,2.6204,1096800.0
2009-03-30 13:00:00,3.93,3.98,3.93,3.94,1510400.0,2.6204,2.6538,2.6204,2.6271,1510400.0
2009-03-30 14:00:00,3.93,3.97,3.93,3.93,2512000.0,2.6204,2.6471,2.6204,2.6204,2512000.0
2009-03-30 15:00:00,3.93,3.99,3.93,3.98,4768800.0,2.6204,2.6604,2.6204,2.6538,4768800.0
2009-03-31 09:30:00,4.02,4.03,3.9,3.91,740800.0,2.6804,2.6871,2.6004,2.6071,740800.0
2009-03-31 10:00:00,3.9,3.99,3.89,3.98,2253600.0,2.6004,2.6604,2.5937,2.6538,2253600.0
2009-03-31 11:00:00,3.98,4.05,3.98,4.03,2606400.0,2.6538,2.7004,2.6538,2.6871,2606400.0
2009-03-31 12:00:00,4.03,4.04,3.99,4.04,1120000.0,2.6871,2.6938,2.6604,2.6938,1120000.0
2009-03-31 13:00:00,4.04,4.06,4.03,4.04,1086400.0,2.6938,2.7071,2.6871,2.6938,1086400.0
2009-03-31 14:00:00,4.05,4.1,4.04,4.06,2244800.0,2.7004,2.7338,2.6938,2.7071,2244800.0
2009-03-31 15:00:00,4.06,4.06,4.0,4.02,5891200.0,2.7071,2.7071,2.6671,2.6804,5891200.0
2009-04-01 09:30:00,3.99,3.99,3.88,3.9,1136000.0,2.6604,2.6604,2.5871,2.6004,1136000.0
2009-04-01 10:00:00,3.9,4.02,3.9,4.01,2935200.0,2.6004,2.6804,2.6004,2.6738,2935200.0
2009-04-01 11:00:00,4.01,4.06,3.97,4.04,7643200.0,2.6738,2.7071,2.6471,2.6938,7643200.0
2009-04-01 12:00:00,4.04,4.06,4.03,4.03,1524800.0,2.6938,2.7071,2.6871,2.6871,1524800.0
2009-04-01 13:00:00,4.03,4.07,4.01,4.07,1715200.0,2.6871,2.7138,2.6738,2.7138,1715200.0
2009-04-01 14:00:00,4.07,4.11,4.07,4.08,2632000.0,2.7138,2.7404,2.7138,2.7204,2632000.0
2009-04-01 15:00:00,4.08,4.13,4.01,4.12,5964800.0,2.7204,2.7538,2.6738,2.7471,5964800.0
2009-04-02 09:30:00,4.19,4.28,4.15,4.28,1046400.0,2.7938,2.8538,2.7671,2.8538,1046400.0
2009-04-02 10:00:00,4.28,4.35,4.28,4.35,2798400.0,2.8538,2.9005,2.8538,2.9005,2798400.0
2009-04-02 11:00:00,4.35,4.43,4.35,4.43,2947200.0,2.9005,2.9538,2.9005,2.9538,2947200.0
2009-04-02 12:00:00,4.42,4.5,4.4,4.48,3076000.0,2.9471,3.0005,2.9338,2.9871,3076000.0
2009-04-02 13:00:00,4.48,4.48,4.4,4.43,2361600.0,2.9871,2.9871,2.9338,2.9538,2361600.0
2009-04-02 14:00:00,4.43,4.47,4.4,4.45,1968800.0,2.9538,2.9805,2.9338,2.9671,1968800.0
2009-04-02 15:00:00,4.45,4.47,4.42,4.45,5729600.0,2.9671,2.9805,2.9471,2.9671,5729600.0
2009-04-03 09:30:00,4.42,4.49,4.41,4.47,471200.0,2.9471,2.9938,2.9405,2.9805,471200.0
2009-04-03 10:00:00,4.46,4.56,4.43,4.55,3187200.0,2.9738,3.0405,2.9538,3.0338,3187200.0
2009-04-03 11:00:00,4.55,4.56,4.52,4.56,3043200.0,3.0338,3.0405,3.0138,3.0405,3043200.0
2009-04-03 12:00:00,4.56,4.58,4.54,4.55,1794400.0,3.0405,3.0538,3.0271,3.0338,1794400.0
2009-04-03 13:00:00,4.55,4.58,4.53,4.58,2307200.0,3.0338,3.0538,3.0205,3.0538,2307200.0
2009-04-03 14:00:00,4.58,4.61,4.56,4.6,3083200.0,3.0538,3.0738,3.0405,3.0672,3083200.0
2009-04-03 15:00:00,4.6,4.63,4.57,4.63,4996800.0,3.0672,3.0872,3.0471,3.0872,4996800.0
2009-04-06 09:30:00,4.56,4.61,4.52,4.59,1395200.0,3.0405,3.0738,3.0138,3.0605,1395200.0
2009-04-06 10:00:00,4.59,4.65,4.57,4.6,2952000.0,3.0605,3.1005,3.0471,3.0672,2952000.0
2009-04-06 11:00:00,4.6,4.62,4.57,4.57,2247200.0,3.0672,3.0805,3.0471,3.0471,2247200.0
2009-04-06 12:00:00,4.57,4.58,4.54,4.56,1566400.0,3.0471,3.0538,3.0271,3.0405,1566400.0
2009-04-06 13:00:00,4.56,4.61,4.53,4.58,1802400.0,3.0405,3.0738,3.0205,3.0538,1802400.0
2009-04-06 14:00:00,4.58,4.64,4.57,4.62,1720000.0,3.0538,3.0938,3.0471,3.0805,1720000.0
2009-04-06 15:00:00,4.62,4.67,4.59,4.66,3106400.0,3.0805,3.1138,3.0605,3.1072,3106400.0
2009-04-07 09:30:00,4.66,4.66,4.47,4.51,2064000.0,3.1072,3.1072,2.9805,3.0071,2064000.0
2009-04-07 10:00:00,4.51,4.59,4.49,4.57,2929600.0,3.0071,3.0605,2.9938,3.0471,2929600.0
2009-04-07 11:00:00,4.57,4.59,4.54,4.56,1789600.0,3.0471,3.0605,3.0271,3.0405,1789600.0
2009-04-07 12:00:00,4.56,4.57,4.52,4.54,1332800.0,3.0405,3.0471,3.0138,3.0271,1332800.0
2009-04-07 13:00:00,4.54,4.54,4.45,4.46,2043200.0,3.0271,3.0271,2.9671,2.9738,2043200.0
2009-04-07 14:00:00,4.46,4.5,4.44,4.5,1916800.0,2.9738,3.0005,2.9605,3.0005,1916800.0
2009-04-07 15:00:00,4.5,4.52,4.48,4.48,3854400.0,3.0005,3.0138,2.9871,2.9871,3854400.0
2009-04-08 09:30:00,4.57,4.57,4.49,4.54,1488800.0,3.0471,3.0471,2.9938,3.0271,1488800.0
2009-04-08 10:00:00,4.53,4.53,4.4,4.43,1971200.0,3.0205,3.0205,2.9338,2.9538,1971200.0
2009-04-08 11:00:00,4.43,4.5,4.43,4.49,1785600.0,2.9538,3.0005,2.9538,2.9938,1785600.0
2009-04-08 12:00:00,4.49,4.52,4.48,4.5,1075200.0,2.9938,3.0138,2.9871,3.0005,1075200.0
2009-04-08 13:00:00,4.5,4.51,4.49,4.5,1457600.0,3.0005,3.0071,2.9938,3.0005,1457600.0
2009-04-08 14:00:00,4.5,4.5,4.47,4.48,2955200.0,3.0005,3.0005,2.9805,2.9871,2955200.0
2009-04-08 15:00:00,4.48,4.56,4.45,4.54,4573600.0,2.9871,3.0405,2.9671,3.0271,4573600.0
2009-04-09 09:30:00,4.61,4.77,4.58,4.75,2173600.0,3.0738,3.1805,3.0538,3.1672,2173600.0
2009-04-09 10:00:00,4.75,4.81,4.73,4.74,4643200.0,3.1672,3.2072,3.1538,3.1605,4643200.0
2009-04-09 11:00:00,4.74,4.76,4.7,4.73,2938400.0,3.1605,3.1738,3.1338,3.1538,2938400.0
2009-04-09 12:00:00,4.73,4.78,4.72,4.76,2248800.0,3.1538,3.1872,3.1472,3.1738,2248800.0
2009-04-09 13:00:00,4.77,4.81,4.75,4.81,1880800.0,3.1805,3.2072,3.1672,3.2072,1880800.0
2009-04-09 14:00:00,4.81,4.82,4.79,4.79,3400000.0,3.2072,3.2138,3.1938,3.1938,3400000.0
2009-04-09 15:00:00,4.79,4.81,4.77,4.8,5698400.0,3.1938,3.2072,3.1805,3.2005,5698400.0
2009-04-13 09:30:00,4.79,4.8,4.72,4.75,1032800.0,3.1938,3.2005,3.1472,3.1672,1032800.0
2009-04-13 10:00:00,4.74,4.76,4.66,4.66,2737600.0,3.1605,3.1738,3.1072,3.1072,2737600.0
2009-04-13 11:00:00,4.66,4.66,4.61,4.64,2117600.0,3.1072,3.1072,3.0738,3.0938,2117600.0
2009-04-13 12:00:00,4.64,4.7,4.63,4.69,1552800.0,3.0938,3.1338,3.0872,3.1272,1552800.0
2009-04-13 13:00:00,4.69,4.75,4.68,4.74,1724000.0,3.1272,3.1672,3.1205,3.1605,1724000.0
2009-04-13 14:00:00,4.75,4.75,4.71,4.75,1790400.0,3.1672,3.1672,3.1405,3.1672,1790400.0
2009-04-13 15:00:00,4.75,4.84,4.75,4.77,4875200.0,3.1672,3.2272,3.1672,3.1805,4875200.0
2009-04-14 09:30:00,4.64,4.67,4.47,4.55,5844800.0,3.0938,3.1138,2.9805,3.0338,5844800.0
2009-04-14 10:00:00,4.55,4.63,4.53,4.57,9278400.0,3.0338,3.0872,3.0205,3.0471,9278400.0
2009-04-14 11:00:00,4.57,4.59,4.48,4.49,5284800.0,3.0471,3.0605,2.9871,2.9938,5284800.0
2009-04-14 12:00:00,4.49,4.49,4.35,4.36,3774400.0,2.9938,2.9938,2.9005,2.9071,3774400.0
2009-04-14 13:00:00,4.35,4.39,4.34,4.39,2749600.0,2.9005,2.9271,2.8938,2.9271,2749600.0
2009-04-14 14:00:00,4.38,4.43,4.36,4.42,3228000.0,2.9205,2.9538,2.9071,2.9471,3228000.0
2009-04-14 15:00:00,4.42,4.43,4.33,4.36,6716000.0,2.9471,2.9538,2.8871,2.9071,6716000.0
2009-04-15 09:30:00,4.32,4.39,4.3,4.39,1678400.0,2.8805,2.9271,2.8671,2.9271,1678400.0
2009-04-15 10:00:00,4.39,4.39,4.31,4.32,2555200.0,2.9271,2.9271,2.8738,2.8805,2555200.0
2009-04-15 11:00:00,4.32,4.37,4.32,4.37,1040000.0,2.8805,2.9138,2.8805,2.9138,1040000.0
2009-04-15 12:00:00,4.37,4.38,4.34,4.38,1296800.0,2.9138,2.9205,2.8938,2.9205,1296800.0
2009-04-15 13:00:00,4.38,4.39,4.35,4.36,1741600.0,2.9205,2.9271,2.9005,2.9071,1741600.0
2009-04-15 14:00:00,4.36,4.38,4.33,4.36,1226400.0,2.9071,2.9205,2.8871,2.9071,1226400.0
2009-04-15 15:00:00,4.36,4.42,4.36,4.42,3835200.0,2.9071,2.9471,2.9071,2.9471,3835200.0
2009-04-16 09:30:00,4.47,4.47,4.36,4.36,875200.0,2.9805,2.9805,2.9071,2.9071,875200.0
2009-04-16 10:00:00,4.37,4.39,4.33,4.37,1950400.0,2.9138,2.9271,2.8871,2.9138,1950400.0
2009-04-16 11:00:00,4.38,4.4,4.36,4.38,1988800.0,2.9205,2.9338,2.9071,2.9205,1988800.0
2009-04-16 12:00:00,4.38,4.4,4.38,4.4,1500800.0,2.9205,2.9338,2.9205,2.9338,1500800.0
2009-04-16 13:00:00,4.4,4.4,4.37,4.39,952000.0,2.9338,2.9338,2.9138,2.9271,952000.0
2009-04-16 14:00:00,4.39,4.44,4.39,4.43,1828800.0,2.9271,2.9605,2.9271,2.9538,1828800.0
2009-04-16 15:00:00,4.43,4.49,4.43,4.47,4421600.0,2.9538,2.9938,2.9538,2.9805,4421600.0
2009-04-17 09:30:00,4.49,4.49,4.41,4.45,3336000.0,2.9938,2.9938,2.9405,2.9671,3336000.0
2009-04-17 10:00:00,4.45,4.46,4.42,4.43,2269600.0,2.9671,2.9738,2.9471,2.9538,2269600.0
2009-04-17 11:00:00,4.43,4.45,4.42,4.44,1363200.0,2.9538,2.9671,2.9471,2.9605,1363200.0
2009-04-17 12:00:00,4.45,4.46,4.44,4.46,1544800.0,2.9671,2.9738,2.9605,2.9738,1544800.0
2009-04-17 13:00:00,4.46,4.48,4.45,4.47,1474400.0,2.9738,2.9871,2.9671,2.9805,1474400.0
2009-04-17 14:00:00,4.47,4.49,4.46,4.46,1926400.0,2.9805,2.9938,2.9738,2.9738,1926400.0
2009-04-17 15:00:00,4.46,4.5,4.45,4.45,3586400.0,2.9738,3.0005,2.9671,2.9671,3586400.0
2009-04-20 09:30:00,4.38,4.38,4.33,4.35,1037600.0,2.9205,2.9205,2.8871,2.9005,1037600.0
2009-04-20 10:00:00,4.35,4.35,4.29,4.29,2065600.0,2.9005,2.9005,2.8605,2.8605,2065600.0
2009-04-20 11:00:00,4.3,4.35,4.3,4.32,892800.0,2.8671,2.9005,2.8671,2.8805,892800.0
2009-04-20 12:00:00,4.32,4.35,4.31,4.35,792800.0,2.8805,2.9005,2.8738,2.9005,792800.0
2009-04-20 13:00:00,4.35,4.35,4.32,4.33,848000.0,2.9005,2.9005,2.8805,2.8871,848000.0
2009-04-20 14:00:00,4.33,4.34,4.31,4.32,2124000.0,2.8871,2.8938,2.8738,2.8805,2124000.0
2009-04-20 15:00:00,4.32,4.34,4.3,4.3,4387200.0,2.8805,2.8938,2.8671,2.8671,4387200.0
2009-04-21 09:30:00,4.28,4.34,4.26,4.33,865600.0,2.8538,2.8938,2.8404,2.8871,865600.0
2009-04-21 10:00:00,4.33,4.37,4.3,4.34,1202400.0,2.8871,2.9138,2.8671,2.8938,1202400.0
2009-04-21 11:00:00,4.34,4.38,4.34,4.37,1581600.0,2.8938,2.9205,2.8938,2.9138,1581600.0
2009-04-21 12:00:00,4.37,4.39,4.37,4.37,972800.0,2.9138,2.9271,2.9138,2.9138,972800.0
2009-04-21 13:00:00,4.37,4.37,4.32,4.33,1362400.0,2.9138,2.9138,2.8805,2.8871,1362400.0
2009-04-21 14:00:00,4.33,4.37,4.32,4.37,1041600.0,2.8871,2.9138,2.8805,2.9138,1041600.0
2009-04-21 15:00:00,4.37,4.42,4.36,4.4,4737600.0,2.9138,2.9471,2.9071,2.9338,4737600.0
2009-04-22 09:30:00,4.36,4.41,4.34,4.4,435200.0,2.9071,2.9405,2.8938,2.9338,435200.0
2009-04-22 10:00:00,4.4,4.47,4.4,4.46,2630400.0,2.9338,2.9805,2.9338,2.9738,2630400.0
2009-04-22 11:00:00,4.46,4.55,4.45,4.54,4141600.0,2.9738,3.0338,2.9671,3.0271,4141600.0
2009-04-22 12:00:00,4.54,4.56,4.5,4.52,2348000.0,3.0271,3.0405,3.0005,3.0138,2348000.0
2009-04-22 13:00:00,4.52,4.53,4.48,4.5,1322400.0,3.0138,3.0205,2.9871,3.0005,1322400.0
2009-04-22 14:00:00,4.5,4.54,4.49,4.52,2141600.0,3.0005,3.0271,2.9938,3.0138,2141600.0
2009-04-22 15:00:00,4.52,4.53,4.44,4.45,5612800.0,3.0138,3.0205,2.9605,2.9671,5612800.0
2009-04-23 09:30:00,4.45,4.45,4.39,4.41,895200.0,2.9671,2.9671,2.9271,2.9405,895200.0
2009-04-23 10:00:00,4.41,4.41,4.37,4.39,2297600.0,2.9405,2.9405,2.9138,2.9271,2297600.0
2009-04-23 11:00:00,4.39,4.4,4.3,4.31,3296000.0,2.9271,2.9338,2.8671,2.8738,3296000.0
2009-04-23 12:00:00,4.31,4.37,4.31,4.36,996800.0,2.8738,2.9138,2.8738,2.9071,996800.0
2009-04-23 13:00:00,4.36,4.4,4.36,4.39,1533600.0,2.9071,2.9338,2.9071,2.9271,1533600.0
2009-04-23 14:00:00,4.39,4.4,4.37,4.37,1769600.0,2.9271,2.9338,2.9138,2.9138,1769600.0
2009-04-23 15:00:00,4.37,4.42,4.34,4.42,5632000.0,2.9138,2.9471,2.8938,2.9471,5632000.0
2009-04-24 09:30:00,4.46,4.46,4.38,4.42,1353600.0,2.9738,2.9738,2.9205,2.9471,1353600.0
2009-04-24 10:00:00,4.42,4.52,4.42,4.52,3371200.0,2.9471,3.0138,2.9471,3.0138,3371200.0
2009-04-24 11:00:00,4.52,4.65,4.5,4.64,3888800.0,3.0138,3.1005,3.0005,3.0938,3888800.0
2009-04-24 12:00:00,4.64,4.68,4.62,4.66,2367200.0,3.0938,3.1205,3.0805,3.1072,2367200.0
2009-04-24 13:00:00,4.67,4.68,4.64,4.66,2165600.0,3.1138,3.1205,3.0938,3.1072,2165600.0
2009-04-24 14:00:00,4.66,4.68,4.6,4.68,3028800.0,3.1072,3.1205,3.0672,3.1205,3028800.0
2009-04-24 15:00:00,4.68,4.69,4.64,4.67,4059200.0,3.1205,3.1272,3.0938,3.1138,4059200.0
2009-04-27 09:30:00,4.61,4.64,4.57,4.61,1200000.0,3.0738,3.0938,3.0471,3.0738,1200000.0
2009-04-27 10:00:00,4.61,4.65,4.55,4.65,2167200.0,3.0738,3.1005,3.0338,3.1005,2167200.0
2009-04-27 11:00:00,4.64,4.68,4.64,4.68,1551200.0,3.0938,3.1205,3.0938,3.1205,1551200.0
2009-04-27 12:00:00,4.68,4.7,4.6,4.63,1531200.0,3.1205,3.1338,3.0672,3.0872,1531200.0
2009-04-27 13:00:00,4.63,4.64,4.61,4.62,1451200.0,3.0872,3.0938,3.0738,3.0805,1451200.0
2009-04-27 14:00:00,4.62,4.64,4.59,4.61,1565600.0,3.0805,3.0938,3.0605,3.0738,1565600.0
2009-04-27 15:00:00,4.61,4.63,4.58,4.6,2484000.0,3.0738,3.0872,3.0538,3.0672,2484000.0
2009-04-28 09:30:00,4.59,4.59,4.52,4.57,432000.0,3.0605,3.0605,3.0138,3.0471,432000.0
2009-04-28 10:00:00,4.57,4.64,4.57,4.62,864000.0,3.0471,3.0938,3.0471,3.0805,864000.0
2009-04-28 11:00:00,4.62,4.62,4.56,4.58,825600.0,3.0805,3.0805,3.0405,3.0538,825600.0
2009-04-28 12:00:00,4.58,4.64,4.58,4.61,718400.0,3.0538,3.0938,3.0538,3.0738,718400.0
2009-04-28 13:00:00,4.61,4.62,4.55,4.57,1987200.0,3.0738,3.0805,3.0338,3.0471,1987200.0
2009-04-28 14:00:00,4.57,4.62,4.57,4.6,775200.0,3.0471,3.0805,3.0471,3.0672,775200.0
2009-04-28 15:00:00,4.6,4.61,4.55,4.57,1724800.0,3.0672,3.0738,3.0338,3.0471,1724800.0
2009-04-29 09:30:00,4.59,4.63,4.58,4.62,287200.0,3.0605,3.0872,3.0538,3.0805,287200.0
2009-04-29 10:00:00,4.62,4.72,4.62,4.72,1382400.0,3.0805,3.1472,3.0805,3.1472,1382400.0
2009-04-29 11:00:00,4.71,4.76,4.7,4.73,1346400.0,3.1405,3.1738,3.1338,3.1538,1346400.0
2009-04-29 12:00:00,4.73,4.76,4.72,4.74,1325600.0,3.1538,3.1738,3.1472,3.1605,1325600.0
2009-04-29 13:00:00,4.74,4.81,4.74,4.8,2509600.0,3.1605,3.2072,3.1605,3.2005,2509600.0
2009-04-29 14:00:00,4.8,4.86,4.76,4.84,2847200.0,3.2005,3.2405,3.1738,3.2272,2847200.0
2009-04-29 15:00:00,4.84,4.84,4.75,4.78,3160000.0,3.2272,3.2272,3.1672,3.1872,3160000.0
2009-04-30 09:30:00,4.88,4.9,4.73,4.83,1520800.0,3.2538,3.2672,3.1538,3.2205,1520800.0
2009-04-30 10:00:00,4.82,4.93,4.82,4.93,2424800.0,3.2138,3.2872,3.2138,3.2872,2424800.0
2009-04-30 11:00:00,4.93,5.04,4.92,4.97,3215200.0,3.2872,3.3605,3.2805,3.3139,3215200.0
2009-04-30 12:00:00,4.98,5.02,4.91,4.92,1924000.0,3.3205,3.3472,3.2739,3.2805,1924000.0
2009-04-30 13:00:00,4.91,4.93,4.86,4.88,1128800.0,3.2739,3.2872,3.2405,3.2538,1128800.0
2009-04-30 14:00:00,4.88,4.89,4.82,4.84,1198400.0,3.2538,3.2605,3.2138,3.2272,1198400.0
2009-04-30 15:00:00,4.84,4.85,4.75,4.8,3392000.0,3.2272,3.2338,3.1672,3.2005,3392000.0
2009-05-01 09:30:00,4.76,4.85,4.73,4.75,781600.0,3.1738,3.2338,3.1538,3.1672,781600.0
2009-05-01 10:00:00,4.75,4.77,4.67,4.68,1885600.0,3.1672,3.1805,3.1138,3.1205,1885600.0
2009-05-01 11:00:00,4.68,4.73,4.66,4.68,1483200.0,3.1205,3.1538,3.1072,3.1205,1483200.0
2009-05-01 12:00:00,4.69,4.71,4.68,4.68,697600.0,3.1272,3.1405,3.1205,3.1205,697600.0
2009-05-01 13:00:00,4.68,4.75,4.68,4.75,945600.0,3.1205,3.1672,3.1205,3.1672,945600.0
2009-05-01 14:00:00,4.74,4.76,4.7,4.7,1036000.0,3.1605,3.1738,3.1338,3.1338,1036000.0
2009-05-01 15:00:00,4.71,4.72,4.64,4.7,2775200.0,3.1405,3.1472,3.0938,3.1338,2775200.0
2009-05-04 09:30:00,4.7,4.78,4.68,4.76,842400.0,3.1338,3.1872,3.1205,3.1738,842400.0
2009-05-04 10:00:00,4.77,4.85,4.76,4.79,2720800.0,3.1805,3.2338,3.1738,3.1938,2720800.0
2009-05-04 11:00:00,4.79,4.83,4.78,4.79,1111200.0,3.1938,3.2205,3.1872,3.1938,1111200.0
2009-05-04 12:00:00,4.79,4.8,4.73,4.76,2380000.0,3.1938,3.2005,3.1538,3.1738,2380000.0
2009-05-04 13:00:00,4.76,4.81,4.76,4.8,872800.0,3.1738,3.2072,3.1738,3.2005,872800.0
2009-05-04 14:00:00,4.8,4.83,4.79,4.8,1369600.0,3.2005,3.2205,3.1938,3.2005,1369600.0
2009-05-04 15:00:00,4.81,4.84,4.79,4.84,2743200.0,3.2072,3.2272,3.1938,3.2272,2743200.0
2009-05-05 09:30:00,4.73,4.77,4.6,4.64,3139200.0,3.1538,3.1805,3.0672,3.0938,3139200.0
2009-05-05 10:00:00,4.65,4.72,4.62,4.63,4304800.0,3.1005,3.1472,3.0805,3.0872,4304800.0
2009-05-05 11:00:00,4.63,4.71,4.62,4.68,2982400.0,3.0872,3.1405,3.0805,3.1205,2982400.0
2009-05-05 12:00:00,4.68,4.7,4.64,4.65,1592800.0,3.1205,3.1338,3.0938,3.1005,1592800.0
2009-05-05 13:00:00,4.65,4.68,4.64,4.66,1926400.0,3.1005,3.1205,3.0938,3.1072,1926400.0
2009-05-05 14:00:00,4.66,4.66,4.6,4.62,1743200.0,3.1072,3.1072,3.0672,3.0805,1743200.0
2009-05-05 15:00:00,4.62,4.64,4.61,4.63,5043200.0,3.0805,3.0938,3.0738,3.0872,5043200.0
2009-05-06 09:30:00,4.76,5.04,4.62,4.63,2590400.0,3.1738,3.3605,3.0805,3.0872,2590400.0
2009-05-06 10:00:00,4.63,4.63,4.52,4.56,1729600.0,3.0872,3.0872,3.0138,3.0405,1729600.0
2009-05-06 11:00:00,4.56,4.59,4.53,4.56,1349600.0,3.0405,3.0605,3.0205,3.0405,1349600.0
2009-05-06 12:00:00,4.55,4.59,4.54,4.54,885600.0,3.0338,3.0605,3.0271,3.0271,885600.0
2009-05-06 13:00:00,4.54,4.55,4.49,4.52,1819200.0,3.0271,3.0338,2.9938,3.0138,1819200.0
2009-05-06 14:00:00,4.52,4.58,4.52,4.56,2685600.0,3.0138,3.0538,3.0138,3.0405,2685600.0
2009-05-06 15:00:00,4.56,4.57,4.49,4.51,5780800.0,3.0405,3.0471,2.9938,3.0071,5780800.0
2009-05-07 09:30:00,4.56,4.65,4.54,4.61,3912800.0,3.0405,3.1005,3.0271,3.0738,3912800.0
2009-05-07 10:00:00,4.61,4.62,4.5,4.55,3780000.0,3.0738,3.0805,3.0005,3.0338,3780000.0
2009-05-07 11:00:00,4.55,4.56,4.47,4.51,2392000.0,3.0338,3.0405,2.9805,3.0071,2392000.0
2009-05-07 12:00:00,4.51,4.55,4.48,4.55,1786400.0,3.0071,3.0338,2.9871,3.0338,1786400.0
2009-05-07 13:00:00,4.55,4.55,4.45,4.47,1272000.0,3.0338,3.0338,2.9671,2.9805,1272000.0
2009-05-07 14:00:00,4.47,4.51,4.46,4.5,1866400.0,2.9805,3.0071,2.9738,3.0005,1866400.0
2009-05-07 15:00:00,4.5,4.53,4.47,4.51,4063200.0,3.0005,3.0205,2.9805,3.0071,4063200.0
2009-05-08 09:30:00,4.67,4.67,4.51,4.56,1012800.0,3.1138,3.1138,3.0071,3.0405,1012800.0
2009-05-08 10:00:00,4.56,4.57,4.47,4.49,1746400.0,3.0405,3.0471,2.9805,2.9938,1746400.0
2009-05-08 11:00:00,4.48,4.54,4.48,4.54,1551200.0,2.9871,3.0271,2.9871,3.0271,1551200.0
2009-05-08 12:00:00,4.55,4.6,4.54,4.6,1643200.0,3.0338,3.0672,3.0271,3.0672,1643200.0
2009-05-08 13:00:00,4.6,4.6,4.55,4.57,1077600.0,3.0672,3.0672,3.0338,3.0471,1077600.0
2009-05-08 14:00:00,4.57,4.61,4.56,4.59,3064800.0,3.0471,3.0738,3.0405,3.0605,3064800.0
2009-05-08 15:00:00,4.6,4.6,4.56,4.58,2205600.0,3.0672,3.0672,3.0405,3.0538,2205600.0
2009-05-11 09:30:00,4.43,4.53,4.42,4.47,827200.0,2.9538,3.0205,2.9471,2.9805,827200.0
2009-05-11 10:00:00,4.47,4.54,4.45,4.52,1348800.0,2.9805,3.0271,2.9671,3.0138,1348800.0
2009-05-11 11:00:00,4.52,4.54,4.44,4.46,878400.0,3.0138,3.0271,2.9605,2.9738,878400.0
2009-05-11 12:00:00,4.45,4.49,4.45,4.46,572800.0,2.9671,2.9938,2.9671,2.9738,572800.0
2009-05-11 13:00:00,4.46,4.5,4.45,4.47,916800.0,2.9738,3.0005,2.9671,2.9805,916800.0
2009-05-11 14:00:00,4.48,4.48,4.46,4.46,877600.0,2.9871,2.9871,2.9738,2.9738,877600.0
2009-05-11 15:00:00,4.46,4.47,4.42,4.43,2341600.0,2.9738,2.9805,2.9471,2.9538,2341600.0
2009-05-12 09:30:00,4.46,4.5,4.39,4.41,1483200.0,2.9738,3.0005,2.9271,2.9405,1483200.0
2009-05-12 10:00:00,4.41,4.42,4.35,4.38,1481600.0,2.9405,2.9471,2.9005,2.9205,1481600.0
2009-05-12 11:00:00,4.38,4.39,4.37,4.38,542400.0,2.9205,2.9271,2.9138,2.9205,542400.0
2009-05-12 12:00:00,4.38,4.39,4.34,4.35,436000.0,2.9205,2.9271,2.8938,2.9005,436000.0
2009-05-12 13:00:00,4.35,4.38,4.34,4.37,1068800.0,2.9005,2.9205,2.8938,2.9138,1068800.0
2009-05-12 14:00:00,4.37,4.44,4.37,4.44,1359200.0,2.9138,2.9605,2.9138,2.9605,1359200.0
2009-05-12 15:00:00,4.44,4.47,4.42,4.43,3156000.0,2.9605,2.9805,2.9471,2.9538,3156000.0
2009-05-13 09:30:00,4.34,4.36,4.28,4.31,732800.0,2.8938,2.9071,2.8538,2.8738,732800.0
2009-05-13 10:00:00,4.31,4.33,4.28,4.29,1287200.0,2.8738,2.8871,2.8538,2.8605,1287200.0
2009-05-13 11:00:00,4.28,4.29,4.21,4.23,1235200.0,2.8538,2.8605,2.8071,2.8204,1235200.0
2009-05-13 12:00:00,4.23,4.24,4.21,4.21,1125600.0,2.8204,2.8271,2.8071,2.8071,1125600.0
2009-05-13 13:00:00,4.21,4.22,4.18,4.2,1833600.0,2.8071,2.8138,2.7871,2.8004,1833600.0
2009-05-13 14:00:00,4.2,4.21,4.17,4.19,1892800.0,2.8004,2.8071,2.7804,2.7938,1892800.0
2009-05-13 15:00:00,4.19,4.2,4.16,4.16,4054400.0,2.7938,2.8004,2.7738,2.7738,4054400.0
2009-05-14 09:30:00,4.16,4.24,4.15,4.16,772800.0,2.7738,2.8271,2.7671,2.7738,772800.0
2009-05-14 10:00:00,4.16,4.2,4.16,4.19,1805600.0,2.7738,2.8004,2.7738,2.7938,1805600.0
2009-05-14 11:00:00,4.19,4.22,4.19,4.2,791200.0,2.7938,2.8138,2.7938,2.8004,791200.0
2009-05-14 12:00:00,4.2,4.23,4.2,4.21,506400.0,2.8004,2.8204,2.8004,2.8071,506400.0
2009-05-14 13:00:00,4.2,4.21,4.15,4.16,1592000.0,2.8004,2.8071,2.7671,2.7738,1592000.0
2009-05-14 14:00:00,4.16,4.18,4.16,4.18,1093600.0,2.7738,2.7871,2.7738,2.7871,1093600.0
2009-05-14 15:00:00,4.18,4.18,4.1,4.12,5504000.0,2.7871,2.7871,2.7338,2.7471,5504000.0
2009-05-15 09:30:00,4.11,4.17,4.11,4.12,1868800.0,2.7404,2.7804,2.7404,2.7471,1868800.0
2009-05-15 10:00:00,4.12,4.21,4.1,4.21,1626400.0,2.7471,2.8071,2.7338,2.8071,1626400.0
2009-05-15 11:00:00,4.21,4.21,4.18,4.18,1968800.0,2.8071,2.8071,2.7871,2.7871,1968800.0
2009-05-15 12:00:00,4.18,4.24,4.17,4.23,2500000.0,2.7871,2.8271,2.7804,2.8204,2500000.0
2009-05-15 13:00:00,4.23,4.23,4.21,4.22,1127200.0,2.8204,2.8204,2.8071,2.8138,1127200.0
2009-05-15 14:00:00,4.22,4.23,4.19,4.22,2062400.0,2.8138,2.8204,2.7938,2.8138,2062400.0
2009-05-15 15:00:00,4.22,4.22,4.19,4.2,1539200.0,2.8138,2.8138,2.7938,2.8004,1539200.0
2009-05-18 09:30:00,4.21,4.24,4.19,4.19,803200.0,2.8071,2.8271,2.7938,2.7938,803200.0
2009-05-18 10:00:00,4.19,4.23,4.15,4.22,1663200.0,2.7938,2.8204,2.7671,2.8138,1663200.0
2009-05-18 11:00:00,4.23,4.24,4.2,4.21,2052800.0,2.8204,2.8271,2.8004,2.8071,2052800.0
2009-05-18 12:00:00,4.21,4.26,4.21,4.25,687200.0,2.8071,2.8404,2.8071,2.8338,687200.0
2009-05-18 13:00:00,4.25,4.25,4.23,4.24,506400.0,2.8338,2.8338,2.8204,2.8271,506400.0
2009-05-18 14:00:00,4.24,4.26,4.22,4.26,924000.0,2.8271,2.8404,2.8138,2.8404,924000.0
2009-05-18 15:00:00,4.26,4.29,4.25,4.29,2085600.0,2.8404,2.8605,2.8338,2.8605,2085600.0
2009-05-19 09:30:00,4.25,4.25,4.19,4.21,917600.0,2.8338,2.8338,2.7938,2.8071,917600.0
2009-05-19 10:00:00,4.2,4.3,4.18,4.29,1845600.0,2.8004,2.8671,2.7871,2.8605,1845600.0
2009-05-19 11:00:00,4.29,4.31,4.26,4.26,1702400.0,2.8605,2.8738,2.8404,2.8404,1702400.0
2009-05-19 12:00:00,4.27,4.28,4.24,4.24,1889600.0,2.8471,2.8538,2.8271,2.8271,1889600.0
2009-05-19 13:00:00,4.23,4.26,4.23,4.25,1242400.0,2.8204,2.8404,2.8204,2.8338,1242400.0
2009-05-19 14:00:00,4.25,4.26,4.24,4.25,1848800.0,2.8338,2.8404,2.8271,2.8338,1848800.0
2009-05-19 15:00:00,4.25,4.26,4.17,4.19,5617600.0,2.8338,2.8404,2.7804,2.7938,5617600.0
2009-05-20 09:30:00,4.26,4.28,4.2,4.26,995200.0,2.8404,2.8538,2.8004,2.8404,995200.0
2009-05-20 10:00:00,4.26,4.29,4.25,4.26,2080800.0,2.8404,2.8605,2.8338,2.8404,2080800.0
2009-05-20 11:00:00,4.26,4.26,4.19,4.19,1702400.0,2.8404,2.8404,2.7938,2.7938,1702400.0
2009-05-20 12:00:00,4.19,4.21,4.14,4.15,2286400.0,2.7938,2.8071,2.7604,2.7671,2286400.0
2009-05-20 13:00:00,4.15,4.18,4.13,4.18,1516800.0,2.7671,2.7871,2.7538,2.7871,1516800.0
2009-05-20 14:00:00,4.18,4.2,4.15,4.18,1353600.0,2.7871,2.8004,2.7671,2.7871,1353600.0
2009-05-20 15:00:00,4.18,4.18,4.11,4.13,2776000.0,2.7871,2.7871,2.7404,2.7538,2776000.0
2009-05-21 09:30:00,4.12,4.13,4.03,4.03,1148800.0,2.7471,2.7538,2.6871,2.6871,1148800.0
2009-05-21 10:00:00,4.03,4.06,4.01,4.01,2650400.0,2.6871,2.7071,2.6738,2.6738,2650400.0
2009-05-21 11:00:00,4.01,4.01,3.98,4.01,1697600.0,2.6738,2.6738,2.6538,2.6738,1697600.0
2009-05-21 12:00:00,4.01,4.02,4.0,4.01,1227200.0,2.6738,2.6804,2.6671,2.6738,1227200.0
2009-05-21 13:00:00,4.01,4.02,4.0,4.0,1038400.0,2.6738,2.6804,2.6671,2.6671,1038400.0
2009-05-21 14:00:00,4.0,4.02,3.98,4.0,1718400.0,2.6671,2.6804,2.6538,2.6671,1718400.0
2009-05-21 15:00:00,4.0,4.03,4.0,4.02,2777600.0,2.6671,2.6871,2.6671,2.6804,2777600.0
2009-05-22 09:30:00,4.04,4.05,3.94,3.98,495200.0,2.6938,2.7004,2.6271,2.6538,495200.0
2009-05-22 10:00:00,3.98,4.06,3.98,4.06,1400800.0,2.6538,2.7071,2.6538,2.7071,1400800.0
2009-05-22 11:00:00,4.05,4.08,4.05,4.07,1104800.0,2.7004,2.7204,2.7004,2.7138,1104800.0
2009-05-22 12:00:00,4.08,4.09,4.06,4.08,1408000.0,2.7204,2.7271,2.7071,2.7204,1408000.0
2009-05-22 13:00:00,4.08,4.09,4.05,4.06,2368800.0,2.7204,2.7271,2.7004,2.7071,2368800.0
2009-05-22 14:00:00,4.06,4.07,4.06,4.07,817600.0,2.7071,2.7138,2.7071,2.7138,817600.0
2009-05-22 15:00:00,4.07,4.09,4.03,4.04,2156800.0,2.7138,2.7271,2.6871,2.6938,2156800.0
2009-05-26 09:30:00,4.02,4.03,3.97,4.01,2060000.0,2.6804,2.6871,2.6471,2.6738,2060000.0
2009-05-26 10:00:00,4.01,4.2,4.01,4.19,3455200.0,2.6738,2.8004,2.6738,2.7938,3455200.0
2009-05-26 11:00:00,4.19,4.23,4.19,4.23,1252800.0,2.7938,2.8204,2.7938,2.8204,1252800.0
2009-05-26 12:00:00,4.23,4.26,4.22,4.25,1286400.0,2.8204,2.8404,2.8138,2.8338,1286400.0
2009-05-26 13:00:00,4.25,4.27,4.24,4.26,1488000.0,2.8338,2.8471,2.8271,2.8404,1488000.0
2009-05-26 14:00:00,4.26,4.29,4.26,4.26,1470400.0,2.8404,2.8605,2.8404,2.8404,1470400.0
2009-05-26 15:00:00,4.26,4.28,4.23,4.27,3112000.0,2.8404,2.8538,2.8204,2.8471,3112000.0
2009-05-27 09:30:00,4.25,4.25,4.18,4.22,1344800.0,2.8338,2.8338,2.7871,2.8138,1344800.0
2009-05-27 10:00:00,4.22,4.25,4.19,4.22,1991200.0,2.8138,2.8338,2.7938,2.8138,1991200.0
2009-05-27 11:00:00,4.22,4.23,4.2,4.23,2258400.0,2.8138,2.8204,2.8004,2.8204,2258400.0
2009-05-27 12:00:00,4.23,4.24,4.16,4.17,1014400.0,2.8204,2.8271,2.7738,2.7804,1014400.0
2009-05-27 13:00:00,4.17,4.2,4.15,4.15,1670400.0,2.7804,2.8004,2.7671,2.7671,1670400.0
2009-05-27 14:00:00,4.15,4.15,4.11,4.12,1300000.0,2.7671,2.7671,2.7404,2.7471,1300000.0
2009-05-27 15:00:00,4.12,4.14,4.08,4.1,2260000.0,2.7471,2.7604,2.7204,2.7338,2260000.0
2009-05-28 09:30:00,4.12,4.15,4.05,4.06,1788000.0,2.7471,2.7671,2.7004,2.7071,1788000.0
2009-05-28 10:00:00,4.07,4.07,3.97,4.03,1931200.0,2.7138,2.7138,2.6471,2.6871,1931200.0
2009-05-28 11:00:00,4.03,4.06,4.02,4.06,661600.0,2.6871,2.7071,2.6804,2.7071,661600.0
2009-05-28 12:00:00,4.06,4.07,3.99,3.99,1059200.0,2.7071,2.7138,2.6604,2.6604,1059200.0
2009-05-28 13:00:00,3.99,4.08,3.99,4.07,1502400.0,2.6604,2.7204,2.6604,2.7138,1502400.0
2009-05-28 14:00:00,4.07,4.09,4.06,4.09,1361600.0,2.7138,2.7271,2.7071,2.7271,1361600.0
2009-05-28 15:00:00,4.09,4.12,4.07,4.11,2512000.0,2.7271,2.7471,2.7138,2.7404,2512000.0
2009-05-29 09:30:00,4.11,4.13,4.05,4.07,796800.0,2.7404,2.7538,2.7004,2.7138,796800.0
2009-05-29 10:00:00,4.07,4.11,4.06,4.09,1854400.0,2.7138,2.7404,2.7071,2.7271,1854400.0
2009-05-29 11:00:00,4.09,4.09,4.05,4.06,1307200.0,2.7271,2.7271,2.7004,2.7071,1307200.0
2009-05-29 12:00:00,4.06,4.09,4.06,4.07,696800.0,2.7071,2.7271,2.7071,2.7138,696800.0
2009-05-29 13:00:00,4.07,4.1,4.07,4.09,724000.0,2.7138,2.7338,2.7138,2.7271,724000.0
2009-05-29 14:00:00,4.09,4.1,4.06,4.07,832000.0,2.7271,2.7338,2.7071,2.7138,832000.0
2009-05-29 15:00:00,4.07,4.16,4.06,4.14,3645600.0,2.7138,2.7738,2.7071,2.7604,3645600.0
2009-06-01 09:30:00,4.26,4.38,4.26,4.35,2211200.0,2.8404,2.9205,2.8404,2.9005,2211200.0
2009-06-01 10:00:00,4.35,4.48,4.35,4.46,2849600.0,2.9005,2.9871,2.9005,2.9738,2849600.0
2009-06-01 11:00:00,4.46,4.56,4.45,4.55,2900000.0,2.9738,3.0405,2.9671,3.0338,2900000.0
2009-06-01 12:00:00,4.55,4.56,4.51,4.51,2187200.0,3.0338,3.0405,3.0071,3.0071,2187200.0
2009-06-01 13:00:00,4.51,4.56,4.5,4.56,1544800.0,3.0071,3.0405,3.0005,3.0405,1544800.0
2009-06-01 14:00:00,4.55,4.56,4.51,4.51,2126400.0,3.0338,3.0405,3.0071,3.0071,2126400.0
2009-06-01 15:00:00,4.51,4.53,4.49,4.52,4044800.0,3.0071,3.0205,2.9938,3.0138,4044800.0
2009-06-02 09:30:00,4.5,4.5,4.47,4.48,2208800.0,3.0005,3.0005,2.9805,2.9871,2208800.0
2009-06-02 10:00:00,4.48,4.51,4.47,4.49,3147200.0,2.9871,3.0071,2.9805,2.9938,3147200.0
2009-06-02 11:00:00,4.49,4.53,4.48,4.5,1458400.0,2.9938,3.0205,2.9871,3.0005,1458400.0
2009-06-02 12:00:00,4.5,4.51,4.48,4.5,1486400.0,3.0005,3.0071,2.9871,3.0005,1486400.0
2009-06-02 13:00:00,4.5,4.53,4.48,4.51,1388000.0,3.0005,3.0205,2.9871,3.0071,1388000.0
2009-06-02 14:00:00,4.51,4.54,4.5,4.51,1690400.0,3.0071,3.0271,3.0005,3.0071,1690400.0
2009-06-02 15:00:00,4.51,4.53,4.49,4.5,3937600.0,3.0071,3.0205,2.9938,3.0005,3937600.0
2009-06-03 09:30:00,4.38,4.44,4.32,4.4,2269600.0,2.9205,2.9605,2.8805,2.9338,2269600.0
2009-06-03 10:00:00,4.4,4.4,4.34,4.38,2450400.0,2.9338,2.9338,2.8938,2.9205,2450400.0
2009-06-03 11:00:00,4.38,4.42,4.37,4.4,1620800.0,2.9205,2.9471,2.9138,2.9338,1620800.0
2009-06-03 12:00:00,4.4,4.41,4.37,4.38,754400.0,2.9338,2.9405,2.9138,2.9205,754400.0
2009-06-03 13:00:00,4.38,4.39,4.36,4.37,928000.0,2.9205,2.9271,2.9071,2.9138,928000.0
2009-06-03 14:00:00,4.37,4.39,4.36,4.38,1224000.0,2.9138,2.9271,2.9071,2.9205,1224000.0
2009-06-03 15:00:00,4.38,4.41,4.37,4.41,2627200.0,2.9205,2.9405,2.9138,2.9405,2627200.0
2009-06-04 09:30:00,4.44,4.44,4.36,4.38,999200.0,2.9605,2.9605,2.9071,2.9205,999200.0
2009-06-04 10:00:00,4.38,4.38,4.32,4.37,1784000.0,2.9205,2.9205,2.8805,2.9138,1784000.0
2009-06-04 11:00:00,4.37,4.37,4.3,4.3,938400.0,2.9138,2.9138,2.8671,2.8671,938400.0
2009-06-04 12:00:00,4.3,4.31,4.28,4.3,1528000.0,2.8671,2.8738,2.8538,2.8671,1528000.0
2009-06-04 13:00:00,4.3,4.34,4.3,4.33,784800.0,2.8671,2.8938,2.8671,2.8871,784800.0
2009-06-04 14:00:00,4.33,4.34,4.31,4.32,1693600.0,2.8871,2.8938,2.8738,2.8805,1693600.0
2009-06-04 15:00:00,4.32,4.35,4.31,4.33,4424800.0,2.8805,2.9005,2.8738,2.8871,4424800.0
2009-06-05 09:30:00,4.46,4.46,4.3,4.32,1976800.0,2.9738,2.9738,2.8671,2.8805,1976800.0
2009-06-05 10:00:00,4.32,4.34,4.25,4.32,2298400.0,2.8805,2.8938,2.8338,2.8805,2298400.0
2009-06-05 11:00:00,4.32,4.36,4.31,4.32,1296800.0,2.8805,2.9071,2.8738,2.8805,1296800.0
2009-06-05 12:00:00,4.32,4.34,4.31,4.33,1031200.0,2.8805,2.8938,2.8738,2.8871,1031200.0
2009-06-05 13:00:00,4.33,4.33,4.29,4.29,1048800.0,2.8871,2.8871,2.8605,2.8605,1048800.0
2009-06-05 14:00:00,4.29,4.3,4.25,4.26,1813600.0,2.8605,2.8671,2.8338,2.8404,1813600.0
2009-06-05 15:00:00,4.26,4.28,4.25,4.27,3345600.0,2.8404,2.8538,2.8338,2.8471,3345600.0
2009-06-08 09:30:00,4.34,4.34,4.24,4.26,1428800.0,2.8938,2.8938,2.8271,2.8404,1428800.0
2009-06-08 10:00:00,4.26,4.32,4.25,4.29,2384000.0,2.8404,2.8805,2.8338,2.8605,2384000.0
2009-06-08 11:00:00,4.29,4.3,4.27,4.27,1165600.0,2.8605,2.8671,2.8471,2.8471,1165600.0
2009-06-08 12:00:00,4.27,4.3,4.27,4.29,909600.0,2.8471,2.8671,2.8471,2.8605,909600.0
2009-06-08 13:00:00,4.29,4.31,4.28,4.3,760800.0,2.8605,2.8738,2.8538,2.8671,760800.0
2009-06-08 14:00:00,4.3,4.32,4.29,4.31,1796000.0,2.8671,2.8805,2.8605,2.8738,1796000.0
2009-06-08 15:00:00,4.31,4.37,4.31,4.33,3571200.0,2.8738,2.9138,2.8738,2.8871,3571200.0
2009-06-09 09:30:00,4.33,4.39,4.32,4.36,707200.0,2.8871,2.9271,2.8805,2.9071,707200.0
2009-06-09 10:00:00,4.36,4.38,4.34,4.38,1089600.0,2.9071,2.9205,2.8938,2.9205,1089600.0
2009-06-09 11:00:00,4.38,4.4,4.37,4.39,915200.0,2.9205,2.9338,2.9138,2.9271,915200.0
2009-06-09 12:00:00,4.39,4.42,4.39,4.41,516800.0,2.9271,2.9471,2.9271,2.9405,516800.0
2009-06-09 13:00:00,4.4,4.45,4.4,4.45,1564000.0,2.9338,2.9671,2.9338,2.9671,1564000.0
2009-06-09 14:00:00,4.45,4.48,4.44,4.47,2676000.0,2.9671,2.9871,2.9605,2.9805,2676000.0
2009-06-09 15:00:00,4.47,4.48,4.45,4.45,3496800.0,2.9805,2.9871,2.9671,2.9671,3496800.0
2009-06-10 09:30:00,4.46,4.52,4.45,4.47,1744800.0,2.9738,3.0138,2.9671,2.9805,1744800.0
2009-06-10 10:00:00,4.47,4.49,4.43,4.45,4130400.0,2.9805,2.9938,2.9538,2.9671,4130400.0
2009-06-10 11:00:00,4.45,4.46,4.42,4.43,1645600.0,2.9671,2.9738,2.9471,2.9538,1645600.0
2009-06-10 12:00:00,4.43,4.44,4.42,4.42,858400.0,2.9538,2.9605,2.9471,2.9471,858400.0
2009-06-10 13:00:00,4.42,4.44,4.38,4.39,2462400.0,2.9471,2.9605,2.9205,2.9271,2462400.0
2009-06-10 14:00:00,4.39,4.48,4.38,4.47,3168800.0,2.9271,2.9871,2.9205,2.9805,3168800.0
2009-06-10 15:00:00,4.47,4.49,4.43,4.49,3220000.0,2.9805,2.9938,2.9538,2.9938,3220000.0
2009-06-11 09:30:00,4.5,4.52,4.47,4.49,877600.0,3.0005,3.0138,2.9805,2.9938,877600.0
2009-06-11 10:00:00,4.49,4.52,4.46,4.46,2441600.0,2.9938,3.0138,2.9738,2.9738,2441600.0
2009-06-11 11:00:00,4.46,4.48,4.44,4.45,904800.0,2.9738,2.9871,2.9605,2.9671,904800.0
2009-06-11 12:00:00,4.45,4.46,4.43,4.45,587200.0,2.9671,2.9738,2.9538,2.9671,587200.0
2009-06-11 13:00:00,4.45,4.5,4.45,4.49,1223200.0,2.9671,3.0005,2.9671,2.9938,1223200.0
2009-06-11 14:00:00,4.49,4.5,4.48,4.49,2405600.0,2.9938,3.0005,2.9871,2.9938,2405600.0
2009-06-11 15:00:00,4.5,4.5,4.46,4.47,4132800.0,3.0005,3.0005,2.9738,2.9805,4132800.0
2009-06-12 09:30:00,4.42,4.43,4.34,4.35,1095200.0,2.9471,2.9538,2.8938,2.9005,1095200.0
2009-06-12 10:00:00,4.35,4.35,4.3,4.33,1845600.0,2.9005,2.9005,2.8671,2.8871,1845600.0
2009-06-12 11:00:00,4.33,4.34,4.29,4.29,1012800.0,2.8871,2.8938,2.8605,2.8605,1012800.0
2009-06-12 12:00:00,4.29,4.3,4.28,4.29,961600.0,2.8605,2.8671,2.8538,2.8605,961600.0
2009-06-12 13:00:00,4.29,4.3,4.28,4.3,1158400.0,2.8605,2.8671,2.8538,2.8671,1158400.0
2009-06-12 14:00:00,4.3,4.33,4.29,4.32,2042400.0,2.8671,2.8871,2.8605,2.8805,2042400.0
2009-06-12 15:00:00,4.32,4.34,4.31,4.34,3100800.0,2.8805,2.8938,2.8738,2.8938,3100800.0
2009-06-15 09:30:00,4.31,4.31,4.21,4.23,1007200.0,2.8738,2.8738,2.8071,2.8204,1007200.0
2009-06-15 10:00:00,4.23,4.23,4.18,4.2,1781600.0,2.8204,2.8204,2.7871,2.8004,1781600.0
2009-06-15 11:00:00,4.2,4.2,4.16,4.17,2259200.0,2.8004,2.8004,2.7738,2.7804,2259200.0
2009-06-15 12:00:00,4.16,4.18,4.15,4.17,1780800.0,2.7738,2.7871,2.7671,2.7804,1780800.0
2009-06-15 13:00:00,4.17,4.17,4.13,4.16,1930400.0,2.7804,2.7804,2.7538,2.7738,1930400.0
2009-06-15 14:00:00,4.16,4.16,4.15,4.16,1876000.0,2.7738,2.7738,2.7671,2.7738,1876000.0
2009-06-15 15:00:00,4.16,4.19,4.16,4.18,3830400.0,2.7738,2.7938,2.7738,2.7871,3830400.0
2009-06-16 09:30:00,4.24,4.25,4.2,4.21,988800.0,2.8271,2.8338,2.8004,2.8071,988800.0
2009-06-16 10:00:00,4.21,4.22,4.19,4.21,1332800.0,2.8071,2.8138,2.7938,2.8071,1332800.0
2009-06-16 11:00:00,4.21,4.22,4.17,4.19,1516800.0,2.8071,2.8138,2.7804,2.7938,1516800.0
2009-06-16 12:00:00,4.19,4.19,4.15,4.16,2005600.0,2.7938,2.7938,2.7671,2.7738,2005600.0
2009-06-16 13:00:00,4.16,4.19,4.15,4.18,1594400.0,2.7738,2.7938,2.7671,2.7871,1594400.0
2009-06-16 14:00:00,4.18,4.18,4.16,4.18,1555200.0,2.7871,2.7871,2.7738,2.7871,1555200.0
2009-06-16 15:00:00,4.18,4.2,4.17,4.17,3754400.0,2.7871,2.8004,2.7804,2.7804,3754400.0
2009-06-17 09:30:00,4.19,4.24,4.17,4.19,1212000.0,2.7938,2.8271,2.7804,2.7938,1212000.0
2009-06-17 10:00:00,4.19,4.25,4.18,4.2,2312800.0,2.7938,2.8338,2.7871,2.8004,2312800.0
2009-06-17 11:00:00,4.2,4.25,4.2,4.25,2154400.0,2.8004,2.8338,2.8004,2.8338,2154400.0
2009-06-17 12:00:00,4.25,4.27,4.25,4.25,1404800.0,2.8338,2.8471,2.8338,2.8338,1404800.0
2009-06-17 13:00:00,4.25,4.28,4.24,4.27,1684800.0,2.8338,2.8538,2.8271,2.8471,1684800.0
2009-06-17 14:00:00,4.27,4.29,4.24,4.24,1652800.0,2.8471,2.8605,2.8271,2.8271,1652800.0
2009-06-17 15:00:00,4.24,4.24,4.21,4.21,3517600.0,2.8271,2.8271,2.8071,2.8071,3517600.0
2009-06-18 09:30:00,4.21,4.21,4.13,4.16,894400.0,2.8071,2.8071,2.7538,2.7738,894400.0
2009-06-18 10:00:00,4.15,4.22,4.15,4.22,2998400.0,2.7671,2.8138,2.7671,2.8138,2998400.0
2009-06-18 11:00:00,4.22,4.24,4.2,4.22,1602400.0,2.8138,2.8271,2.8004,2.8138,1602400.0
2009-06-18 12:00:00,4.22,4.27,4.22,4.26,2375200.0,2.8138,2.8471,2.8138,2.8404,2375200.0
2009-06-18 13:00:00,4.26,4.26,4.23,4.23,1308800.0,2.8404,2.8404,2.8204,2.8204,1308800.0
2009-06-18 14:00:00,4.22,4.24,4.21,4.23,1148000.0,2.8138,2.8271,2.8071,2.8204,1148000.0
2009-06-18 15:00:00,4.23,4.24,4.21,4.22,3151200.0,2.8204,2.8271,2.8071,2.8138,3151200.0
2009-06-19 09:30:00,4.27,4.27,4.2,4.24,4908800.0,2.8471,2.8471,2.8004,2.8271,4908800.0
2009-06-19 10:00:00,4.24,4.24,4.2,4.21,2113600.0,2.8271,2.8271,2.8004,2.8071,2113600.0
2009-06-19 11:00:00,4.21,4.24,4.21,4.21,2365600.0,2.8071,2.8271,2.8071,2.8071,2365600.0
2009-06-19 12:00:00,4.21,4.21,4.18,4.18,1678400.0,2.8071,2.8071,2.7871,2.7871,1678400.0
2009-06-19 13:00:00,4.18,4.18,4.17,4.17,777600.0,2.7871,2.7871,2.7804,2.7804,777600.0
2009-06-19 14:00:00,4.17,4.18,4.15,4.17,1326400.0,2.7804,2.7871,2.7671,2.7804,1326400.0
2009-06-19 15:00:00,4.17,4.18,4.15,4.16,4796000.0,2.7804,2.7871,2.7671,2.7738,4796000.0
2009-06-22 09:30:00,4.1,4.11,4.01,4.03,2752800.0,2.7338,2.7404,2.6738,2.6871,2752800.0
2009-06-22 10:00:00,4.03,4.04,4.01,4.02,3172800.0,2.6871,2.6938,2.6738,2.6804,3172800.0
2009-06-22 11:00:00,4.02,4.04,4.01,4.02,2224000.0,2.6804,2.6938,2.6738,2.6804,2224000.0
2009-06-22 12:00:00,4.02,4.03,4.0,4.02,2815200.0,2.6804,2.6871,2.6671,2.6804,2815200.0
2009-06-22 13:00:00,4.02,4.03,4.01,4.03,1334400.0,2.6804,2.6871,2.6738,2.6871,1334400.0
2009-06-22 14:00:00,4.03,4.06,4.02,4.05,1275200.0,2.6871,2.7071,2.6804,2.7004,1275200.0
2009-06-22 15:00:00,4.05,4.07,4.02,4.02,3388800.0,2.7004,2.7138,2.6804,2.6804,3388800.0
2009-06-23 09:30:00,4.08,4.08,4.01,4.05,2384000.0,2.7204,2.7204,2.6738,2.7004,2384000.0
2009-06-23 10:00:00,4.05,4.1,4.02,4.04,2029600.0,2.7004,2.7338,2.6804,2.6938,2029600.0
2009-06-23 11:00:00,4.04,4.05,4.02,4.05,2079200.0,2.6938,2.7004,2.6804,2.7004,2079200.0
2009-06-23 12:00:00,4.05,4.06,4.04,4.04,1360800.0,2.7004,2.7071,2.6938,2.6938,1360800.0
2009-06-23 13:00:00,4.05,4.07,4.02,4.02,815200.0,2.7004,2.7138,2.6804,2.6804,815200.0
2009-06-23 14:00:00,4.02,4.04,4.02,4.03,1031200.0,2.6804,2.6938,2.6804,2.6871,1031200.0
2009-06-23 15:00:00,4.03,4.06,4.03,4.05,1726400.0,2.6871,2.7071,2.6871,2.7004,1726400.0
2009-06-24 09:30:00,4.07,4.15,4.06,4.15,1576000.0,2.7138,2.7671,2.7071,2.7671,1576000.0
2009-06-24 10:00:00,4.15,4.18,4.13,4.15,3597600.0,2.7671,2.7871,2.7538,2.7671,3597600.0
2009-06-24 11:00:00,4.15,4.15,4.14,4.15,732000.0,2.7671,2.7671,2.7604,2.7671,732000.0
2009-06-24 12:00:00,4.15,4.16,4.15,4.15,961600.0,2.7671,2.7738,2.7671,2.7671,961600.0
2009-06-24 13:00:00,4.15,4.16,4.14,4.14,550400.0,2.7671,2.7738,2.7604,2.7604,550400.0
2009-06-24 14:00:00,4.14,4.16,4.1,4.11,1688800.0,2.7604,2.7738,2.7338,2.7404,1688800.0
2009-06-24 15:00:00,4.11,4.13,4.08,4.12,2617600.0,2.7404,2.7538,2.7204,2.7471,2617600.0
2009-06-25 09:30:00,4.09,4.16,4.08,4.15,1288800.0,2.7271,2.7738,2.7204,2.7671,1288800.0
2009-06-25 10:00:00,4.15,4.18,4.15,4.17,1381600.0,2.7671,2.7871,2.7671,2.7804,1381600.0
2009-06-25 11:00:00,4.17,4.19,4.15,4.19,1233600.0,2.7804,2.7938,2.7671,2.7938,1233600.0
2009-06-25 12:00:00,4.19,4.2,4.18,4.19,712800.0,2.7938,2.8004,2.7871,2.7938,712800.0
2009-06-25 13:00:00,4.18,4.21,4.18,4.2,768800.0,2.7871,2.8071,2.7871,2.8004,768800.0
2009-06-25 14:00:00,4.2,4.21,4.18,4.2,995200.0,2.8004,2.8071,2.7871,2.8004,995200.0
2009-06-25 15:00:00,4.2,4.21,4.18,4.2,1764000.0,2.8004,2.8071,2.7871,2.8004,1764000.0
2009-06-26 09:30:00,4.17,4.23,4.16,4.22,1286400.0,2.7804,2.8204,2.7738,2.8138,1286400.0
2009-06-26 10:00:00,4.21,4.25,4.21,4.24,3057600.0,2.8071,2.8338,2.8071,2.8271,3057600.0
2009-06-26 11:00:00,4.24,4.24,4.2,4.22,924800.0,2.8271,2.8271,2.8004,2.8138,924800.0
2009-06-26 12:00:00,4.22,4.22,4.2,4.2,874400.0,2.8138,2.8138,2.8004,2.8004,874400.0
2009-06-26 13:00:00,4.2,4.2,4.17,4.17,1378400.0,2.8004,2.8004,2.7804,2.7804,1378400.0
2009-06-26 14:00:00,4.17,4.18,4.16,4.18,1082400.0,2.7804,2.7871,2.7738,2.7871,1082400.0
2009-06-26 15:00:00,4.18,4.23,4.16,4.18,2524000.0,2.7871,2.8204,2.7738,2.7871,2524000.0
2009-06-29 09:30:00,4.17,4.18,4.13,4.15,1060800.0,2.7804,2.7871,2.7538,2.7671,1060800.0
2009-06-29 10:00:00,4.15,4.2,4.13,4.19,1380800.0,2.7671,2.8004,2.7538,2.7938,1380800.0
2009-06-29 11:00:00,4.19,4.21,4.18,4.21,1094400.0,2.7938,2.8071,2.7871,2.8071,1094400.0
2009-06-29 12:00:00,4.21,4.22,4.19,4.2,1536800.0,2.8071,2.8138,2.7938,2.8004,1536800.0
2009-06-29 13:00:00,4.2,4.21,4.2,4.21,1160000.0,2.8004,2.8071,2.8004,2.8071,1160000.0
2009-06-29 14:00:00,4.21,4.21,4.19,4.2,628000.0,2.8071,2.8071,2.7938,2.8004,628000.0
2009-06-29 15:00:00,4.2,4.21,4.19,4.2,1504000.0,2.8004,2.8071,2.7938,2.8004,1504000.0
2009-06-30 09:30:00,4.22,4.23,4.14,4.23,806400.0,2.8138,2.8204,2.7604,2.8204,806400.0
2009-06-30 10:00:00,4.23,4.23,4.16,4.16,1800800.0,2.8204,2.8204,2.7738,2.7738,1800800.0
2009-06-30 11:00:00,4.16,4.16,4.14,4.15,690400.0,2.7738,2.7738,2.7604,2.7671,690400.0
2009-06-30 12:00:00,4.15,4.15,4.14,4.15,957600.0,2.7671,2.7671,2.7604,2.7671,957600.0
2009-06-30 13:00:00,4.15,4.15,4.13,4.14,2646400.0,2.7671,2.7671,2.7538,2.7604,2646400.0
2009-06-30 14:00:00,4.14,4.15,4.13,4.15,2772000.0,2.7604,2.7671,2.7538,2.7671,2772000.0
2009-06-30 15:00:00,4.15,4.16,4.14,4.15,3717600.0,2.7671,2.7738,2.7604,2.7671,3717600.0
2009-07-01 09:30:00,4.2,4.22,4.15,4.17,2097600.0,2.8004,2.8138,2.7671,2.7804,2097600.0
2009-07-01 10:00:00,4.17,4.2,4.15,4.2,3760800.0,2.7804,2.8004,2.7671,2.8004,3760800.0
2009-07-01 11:00:00,4.2,4.21,4.15,4.15,1908800.0,2.8004,2.8071,2.7671,2.7671,1908800.0
2009-07-01 12:00:00,4.15,4.15,4.12,4.13,1982400.0,2.7671,2.7671,2.7471,2.7538,1982400.0
2009-07-01 13:00:00,4.13,4.15,4.13,4.15,1087200.0,2.7538,2.7671,2.7538,2.7671,1087200.0
2009-07-01 14:00:00,4.15,4.15,4.13,4.13,1369600.0,2.7671,2.7671,2.7538,2.7538,1369600.0
2009-07-01 15:00:00,4.13,4.14,4.11,4.11,2847200.0,2.7538,2.7604,2.7404,2.7404,2847200.0
2009-07-02 09:30:00,4.11,4.13,4.02,4.03,2096000.0,2.7404,2.7538,2.6804,2.6871,2096000.0
2009-07-02 10:00:00,4.03,4.03,3.98,4.0,3140000.0,2.6871,2.6871,2.6538,2.6671,3140000.0
2009-07-02 11:00:00,4.01,4.02,4.0,4.02,1478400.0,2.6738,2.6804,2.6671,2.6804,1478400.0
2009-07-02 12:00:00,4.02,4.02,4.02,4.02,900800.0,2.6804,2.6804,2.6804,2.6804,900800.0
2009-07-02 13:00:00,4.02,4.02,4.01,4.02,1350400.0,2.6804,2.6804,2.6738,2.6804,1350400.0
2009-07-02 14:00:00,4.02,4.02,4.01,4.02,2006400.0,2.6804,2.6804,2.6738,2.6804,2006400.0
2009-07-02 15:00:00,4.02,4.03,3.99,3.99,5334400.0,2.6804,2.6871,2.6604,2.6604,5334400.0
2009-07-06 09:30:00,3.98,4.01,3.92,3.98,1804000.0,2.6538,2.6738,2.6137,2.6538,1804000.0
2009-07-06 10:00:00,3.98,3.99,3.93,3.94,1732800.0,2.6538,2.6604,2.6204,2.6271,1732800.0
2009-07-06 11:00:00,3.94,3.96,3.93,3.94,1084800.0,2.6271,2.6404,2.6204,2.6271,1084800.0
2009-07-06 12:00:00,3.94,3.95,3.91,3.92,2044000.0,2.6271,2.6338,2.6071,2.6137,2044000.0
2009-07-06 13:00:00,3.92,3.92,3.91,3.92,2749600.0,2.6137,2.6137,2.6071,2.6137,2749600.0
2009-07-06 14:00:00,3.92,3.92,3.91,3.92,1883200.0,2.6137,2.6137,2.6071,2.6137,1883200.0
2009-07-06 15:00:00,3.92,3.93,3.91,3.93,6328800.0,2.6137,2.6204,2.6071,2.6204,6328800.0
2009-07-07 09:30:00,3.91,3.92,3.87,3.88,2247200.0,2.6071,2.6137,2.5804,2.5871,2247200.0
2009-07-07 10:00:00,3.88,3.88,3.85,3.88,3452800.0,2.5871,2.5871,2.5671,2.5871,3452800.0
2009-07-07 11:00:00,3.88,3.88,3.86,3.87,1744000.0,2.5871,2.5871,2.5737,2.5804,1744000.0
2009-07-07 12:00:00,3.87,3.87,3.86,3.86,2112800.0,2.5804,2.5804,2.5737,2.5737,2112800.0
2009-07-07 13:00:00,3.86,3.87,3.85,3.86,1854400.0,2.5737,2.5804,2.5671,2.5737,1854400.0
2009-07-07 14:00:00,3.86,3.87,3.85,3.85,2316800.0,2.5737,2.5804,2.5671,2.5671,2316800.0
2009-07-07 15:00:00,3.85,3.85,3.81,3.82,5393600.0,2.5671,2.5671,2.5404,2.5471,5393600.0
2009-07-08 09:30:00,3.85,3.87,3.82,3.83,1060800.0,2.5671,2.5804,2.5471,2.5537,1060800.0
2009-07-08 10:00:00,3.83,3.86,3.83,3.83,1646400.0,2.5537,2.5737,2.5537,2.5537,1646400.0
2009-07-08 11:00:00,3.83,3.84,3.81,3.82,1916800.0,2.5537,2.5604,2.5404,2.5471,1916800.0
2009-07-08 12:00:00,3.82,3.83,3.81,3.83,2198400.0,2.5471,2.5537,2.5404,2.5537,2198400.0
2009-07-08 13:00:00,3.83,3.87,3.83,3.87,3121600.0,2.5537,2.5804,2.5537,2.5804,3121600.0
2009-07-08 14:00:00,3.86,3.87,3.85,3.85,2431200.0,2.5737,2.5804,2.5671,2.5671,2431200.0
2009-07-08 15:00:00,3.85,3.91,3.85,3.89,5497600.0,2.5671,2.6071,2.5671,2.5937,5497600.0
2009-07-09 09:30:00,3.9,3.93,3.83,3.84,1118400.0,2.6004,2.6204,2.5537,2.5604,1118400.0
2009-07-09 10:00:00,3.84,3.88,3.83,3.84,2225600.0,2.5604,2.5871,2.5537,2.5604,2225600.0
2009-07-09 11:00:00,3.84,3.85,3.82,3.84,1915200.0,2.5604,2.5671,2.5471,2.5604,1915200.0
2009-07-09 12:00:00,3.84,3.84,3.82,3.83,2301600.0,2.5604,2.5604,2.5471,2.5537,2301600.0
2009-07-09 13:00:00,3.83,3.83,3.81,3.82,2951200.0,2.5537,2.5537,2.5404,2.5471,2951200.0
2009-07-09 14:00:00,3.82,3.83,3.81,3.83,3184800.0,2.5471,2.5537,2.5404,2.5537,3184800.0
2009-07-09 15:00:00,3.83,3.85,3.82,3.84,5571200.0,2.5537,2.5671,2.5471,2.5604,5571200.0
2009-07-10 09:30:00,3.83,3.88,3.81,3.86,1581600.0,2.5537,2.5871,2.5404,2.5737,1581600.0
2009-07-10 10:00:00,3.86,3.9,3.85,3.9,5443200.0,2.5737,2.6004,2.5671,2.6004,5443200.0
2009-07-10 11:00:00,3.9,3.9,3.86,3.88,3375200.0,2.6004,2.6004,2.5737,2.5871,3375200.0
2009-07-10 12:00:00,3.88,3.91,3.87,3.9,1446400.0,2.5871,2.6071,2.5804,2.6004,1446400.0
2009-07-10 13:00:00,3.9,3.94,3.89,3.94,2771200.0,2.6004,2.6271,2.5937,2.6271,2771200.0
2009-07-10 14:00:00,3.94,3.94,3.9,3.92,3181600.0,2.6271,2.6271,2.6004,2.6137,3181600.0
2009-07-10 15:00:00,3.92,3.98,3.92,3.97,11084000.0,2.6137,2.6538,2.6137,2.6471,11084000.0
2009-07-13 09:30:00,3.78,3.79,3.66,3.76,11846400.0,2.5204,2.5271,2.4404,2.5071,11846400.0
2009-07-13 10:00:00,3.76,3.94,3.73,3.94,11157600.0,2.5071,2.6271,2.4871,2.6271,11157600.0
2009-07-13 11:00:00,3.94,3.98,3.9,3.93,4992800.0,2.6271,2.6538,2.6004,2.6204,4992800.0
2009-07-13 12:00:00,3.93,3.94,3.88,3.89,2544800.0,2.6204,2.6271,2.5871,2.5937,2544800.0
2009-07-13 13:00:00,3.89,3.94,3.88,3.92,1989600.0,2.5937,2.6271,2.5871,2.6137,1989600.0
2009-07-13 14:00:00,3.92,3.96,3.92,3.94,3739200.0,2.6137,2.6404,2.6137,2.6271,3739200.0
2009-07-13 15:00:00,3.94,3.95,3.89,3.94,8061600.0,2.6271,2.6338,2.5937,2.6271,8061600.0
2009-07-14 09:30:00,3.93,3.96,3.88,3.89,1668000.0,2.6204,2.6404,2.5871,2.5937,1668000.0
2009-07-14 10:00:00,3.89,3.93,3.88,3.93,2451200.0,2.5937,2.6204,2.5871,2.6204,2451200.0
2009-07-14 11:00:00,3.93,3.96,3.92,3.95,1602400.0,2.6204,2.6404,2.6137,2.6338,1602400.0
2009-07-14 12:00:00,3.95,3.96,3.92,3.92,2206400.0,2.6338,2.6404,2.6137,2.6137,2206400.0
2009-07-14 13:00:00,3.92,3.92,3.91,3.92,1296000.0,2.6137,2.6137,2.6071,2.6137,1296000.0
2009-07-14 14:00:00,3.92,3.96,3.91,3.95,2166400.0,2.6137,2.6404,2.6071,2.6338,2166400.0
2009-07-14 15:00:00,3.95,3.96,3.94,3.96,4654400.0,2.6338,2.6404,2.6271,2.6404,4654400.0
2009-07-15 09:30:00,3.96,4.08,3.96,4.07,2448000.0,2.6404,2.7204,2.6404,2.7138,2448000.0
2009-07-15 10:00:00,4.07,4.09,4.02,4.02,2131200.0,2.7138,2.7271,2.6804,2.6804,2131200.0
2009-07-15 11:00:00,4.02,4.03,4.0,4.0,1564800.0,2.6804,2.6871,2.6671,2.6671,1564800.0
2009-07-15 12:00:00,4.0,4.0,3.99,4.0,728800.0,2.6671,2.6671,2.6604,2.6671,728800.0
2009-07-15 13:00:00,4.0,4.02,3.99,4.02,1250400.0,2.6671,2.6804,2.6604,2.6804,1250400.0
2009-07-15 14:00:00,4.02,4.05,4.02,4.04,2645600.0,2.6804,2.7004,2.6804,2.6938,2645600.0
2009-07-15 15:00:00,4.05,4.05,4.02,4.04,3893600.0,2.7004,2.7004,2.6804,2.6938,3893600.0
2009-07-16 09:30:00,4.02,4.07,3.97,4.06,1056000.0,2.6804,2.7138,2.6471,2.7071,1056000.0
2009-07-16 10:00:00,4.05,4.05,3.99,4.02,2639200.0,2.7004,2.7004,2.6604,2.6804,2639200.0
2009-07-16 11:00:00,4.02,4.03,4.01,4.02,1704000.0,2.6804,2.6871,2.6738,2.6804,1704000.0
2009-07-16 12:00:00,4.02,4.05,4.01,4.04,644000.0,2.6804,2.7004,2.6738,2.6938,644000.0
2009-07-16 13:00:00,4.04,4.04,4.01,4.04,972800.0,2.6938,2.6938,2.6738,2.6938,972800.0
2009-07-16 14:00:00,4.04,4.08,4.03,4.08,1885600.0,2.6938,2.7204,2.6871,2.7204,1885600.0
2009-07-16 15:00:00,4.08,4.12,4.07,4.11,5160800.0,2.7204,2.7471,2.7138,2.7404,5160800.0
2009-07-17 09:30:00,4.11,4.16,4.11,4.13,2772800.0,2.7404,2.7738,2.7404,2.7538,2772800.0
2009-07-17 10:00:00,4.13,4.13,4.1,4.1,2085600.0,2.7538,2.7538,2.7338,2.7338,2085600.0
2009-07-17 11:00:00,4.1,4.15,4.09,4.15,1359200.0,2.7338,2.7671,2.7271,2.7671,1359200.0
2009-07-17 12:00:00,4.15,4.17,4.14,4.16,1036000.0,2.7671,2.7804,2.7604,2.7738,1036000.0
2009-07-17 13:00:00,4.16,4.17,4.14,4.14,1099200.0,2.7738,2.7804,2.7604,2.7604,1099200.0
2009-07-17 14:00:00,4.14,4.16,4.13,4.14,1135200.0,2.7604,2.7738,2.7538,2.7604,1135200.0
2009-07-17 15:00:00,4.14,4.14,4.11,4.14,2122400.0,2.7604,2.7604,2.7404,2.7604,2122400.0
2009-07-20 09:30:00,4.14,4.24,4.14,4.23,1427200.0,2.7604,2.8271,2.7604,2.8204,1427200.0
2009-07-20 10:00:00,4.23,4.25,4.18,4.19,1734400.0,2.8204,2.8338,2.7871,2.7938,1734400.0
2009-07-20 11:00:00,4.19,4.24,4.19,4.22,1291200.0,2.7938,2.8271,2.7938,2.8138,1291200.0
2009-07-20 12:00:00,4.22,4.27,4.22,4.26,1746400.0,2.8138,2.8471,2.8138,2.8404,1746400.0
2009-07-20 13:00:00,4.26,4.27,4.24,4.25,1188000.0,2.8404,2.8471,2.8271,2.8338,1188000.0
2009-07-20 14:00:00,4.24,4.25,4.23,4.23,927200.0,2.8271,2.8338,2.8204,2.8204,927200.0
2009-07-20 15:00:00,4.23,4.26,4.23,4.26,2407200.0,2.8204,2.8404,2.8204,2.8404,2407200.0
2009-07-21 09:30:00,4.31,4.32,4.22,4.24,1356000.0,2.8738,2.8805,2.8138,2.8271,1356000.0
2009-07-21 10:00:00,4.24,4.24,4.2,4.23,1714400.0,2.8271,2.8271,2.8004,2.8204,1714400.0
2009-07-21 11:00:00,4.24,4.27,4.23,4.25,3493600.0,2.8271,2.8471,2.8204,2.8338,3493600.0
2009-07-21 12:00:00,4.25,4.25,4.2,4.2,1329600.0,2.8338,2.8338,2.8004,2.8004,1329600.0
2009-07-21 13:00:00,4.2,4.21,4.18,4.21,1968000.0,2.8004,2.8071,2.7871,2.8071,1968000.0
2009-07-21 14:00:00,4.21,4.23,4.21,4.23,1769600.0,2.8071,2.8204,2.8071,2.8204,1769600.0
2009-07-21 15:00:00,4.23,4.27,4.23,4.27,4392000.0,2.8204,2.8471,2.8204,2.8471,4392000.0
2009-07-22 09:30:00,4.28,4.31,4.24,4.29,914400.0,2.8538,2.8738,2.8271,2.8605,914400.0
2009-07-22 10:00:00,4.3,4.32,4.26,4.31,2020000.0,2.8671,2.8805,2.8404,2.8738,2020000.0
2009-07-22 11:00:00,4.31,4.33,4.29,4.3,1496000.0,2.8738,2.8871,2.8605,2.8671,1496000.0
2009-07-22 12:00:00,4.3,4.34,4.3,4.34,1375200.0,2.8671,2.8938,2.8671,2.8938,1375200.0
2009-07-22 13:00:00,4.34,4.34,4.31,4.32,987200.0,2.8938,2.8938,2.8738,2.8805,987200.0
2009-07-22 14:00:00,4.32,4.33,4.3,4.3,1614400.0,2.8805,2.8871,2.8671,2.8671,1614400.0
2009-07-22 15:00:00,4.3,4.31,4.28,4.31,2440800.0,2.8671,2.8738,2.8538,2.8738,2440800.0
2009-07-23 09:30:00,4.28,4.32,4.26,4.32,818400.0,2.8538,2.8805,2.8404,2.8805,818400.0
2009-07-23 10:00:00,4.32,4.35,4.3,4.35,2074400.0,2.8805,2.9005,2.8671,2.9005,2074400.0
2009-07-23 11:00:00,4.35,4.38,4.35,4.37,1553600.0,2.9005,2.9205,2.9005,2.9138,1553600.0
2009-07-23 12:00:00,4.37,4.39,4.37,4.39,1474400.0,2.9138,2.9271,2.9138,2.9271,1474400.0
2009-07-23 13:00:00,4.39,4.42,4.39,4.4,1944800.0,2.9271,2.9471,2.9271,2.9338,1944800.0
2009-07-23 14:00:00,4.41,4.42,4.4,4.41,1569600.0,2.9405,2.9471,2.9338,2.9405,1569600.0
2009-07-23 15:00:00,4.41,4.42,4.4,4.42,3990400.0,2.9405,2.9471,2.9338,2.9471,3990400.0
2009-07-24 09:30:00,4.36,4.42,4.36,4.4,1402400.0,2.9071,2.9471,2.9071,2.9338,1402400.0
2009-07-24 10:00:00,4.4,4.41,4.38,4.39,1960800.0,2.9338,2.9405,2.9205,2.9271,1960800.0
2009-07-24 11:00:00,4.39,4.41,4.38,4.41,984000.0,2.9271,2.9405,2.9205,2.9405,984000.0
2009-07-24 12:00:00,4.41,4.42,4.4,4.4,400800.0,2.9405,2.9471,2.9338,2.9338,400800.0
2009-07-24 13:00:00,4.41,4.45,4.4,4.43,659200.0,2.9405,2.9671,2.9338,2.9538,659200.0
2009-07-24 14:00:00,4.43,4.44,4.43,4.43,1095200.0,2.9538,2.9605,2.9538,2.9538,1095200.0
2009-07-24 15:00:00,4.43,4.46,4.43,4.46,1913600.0,2.9538,2.9738,2.9538,2.9738,1913600.0
2009-07-27 09:30:00,4.47,4.47,4.39,4.39,664000.0,2.9805,2.9805,2.9271,2.9271,664000.0
2009-07-27 10:00:00,4.39,4.44,4.36,4.36,1421600.0,2.9271,2.9605,2.9071,2.9071,1421600.0
2009-07-27 11:00:00,4.37,4.4,4.36,4.38,788000.0,2.9138,2.9338,2.9071,2.9205,788000.0
2009-07-27 12:00:00,4.38,4.39,4.36,4.37,771200.0,2.9205,2.9271,2.9071,2.9138,771200.0
2009-07-27 13:00:00,4.37,4.38,4.35,4.37,1068800.0,2.9138,2.9205,2.9005,2.9138,1068800.0
2009-07-27 14:00:00,4.38,4.43,4.37,4.42,1154400.0,2.9205,2.9538,2.9138,2.9471,1154400.0
2009-07-27 15:00:00,4.42,4.46,4.41,4.46,3416800.0,2.9471,2.9738,2.9405,2.9738,3416800.0
2009-07-28 09:30:00,4.43,4.49,4.39,4.49,1124000.0,2.9538,2.9938,2.9271,2.9938,1124000.0
2009-07-28 10:00:00,4.49,4.49,4.41,4.42,1337600.0,2.9938,2.9938,2.9405,2.9471,1337600.0
2009-07-28 11:00:00,4.42,4.42,4.35,4.37,1573600.0,2.9471,2.9471,2.9005,2.9138,1573600.0
2009-07-28 12:00:00,4.37,4.38,4.36,4.37,759200.0,2.9138,2.9205,2.9071,2.9138,759200.0
2009-07-28 13:00:00,4.37,4.42,4.36,4.42,1248000.0,2.9138,2.9471,2.9071,2.9471,1248000.0
2009-07-28 14:00:00,4.42,4.45,4.41,4.41,1149600.0,2.9471,2.9671,2.9405,2.9405,1149600.0
2009-07-28 15:00:00,4.41,4.43,4.4,4.42,1967200.0,2.9405,2.9538,2.9338,2.9471,1967200.0
2009-07-29 09:30:00,4.41,4.45,4.38,4.45,1125600.0,2.9405,2.9671,2.9205,2.9671,1125600.0
2009-07-29 10:00:00,4.44,4.48,4.41,4.43,1753600.0,2.9605,2.9871,2.9405,2.9538,1753600.0
2009-07-29 11:00:00,4.43,4.44,4.41,4.44,1098400.0,2.9538,2.9605,2.9405,2.9605,1098400.0
2009-07-29 12:00:00,4.44,4.45,4.42,4.42,1152800.0,2.9605,2.9671,2.9471,2.9471,1152800.0
2009-07-29 13:00:00,4.42,4.42,4.39,4.4,1284800.0,2.9471,2.9471,2.9271,2.9338,1284800.0
2009-07-29 14:00:00,4.4,4.41,4.38,4.38,1205600.0,2.9338,2.9405,2.9205,2.9205,1205600.0
2009-07-29 15:00:00,4.38,4.42,4.38,4.42,1883200.0,2.9205,2.9471,2.9205,2.9471,1883200.0
2009-07-30 09:30:00,4.49,4.5,4.46,4.5,838400.0,2.9938,3.0005,2.9738,3.0005,838400.0
2009-07-30 10:00:00,4.5,4.57,4.5,4.57,1062400.0,3.0005,3.0471,3.0005,3.0471,1062400.0
2009-07-30 11:00:00,4.57,4.57,4.5,4.5,884000.0,3.0471,3.0471,3.0005,3.0005,884000.0
2009-07-30 12:00:00,4.49,4.5,4.49,4.49,480000.0,2.9938,3.0005,2.9938,2.9938,480000.0
2009-07-30 13:00:00,4.49,4.51,4.48,4.48,661600.0,2.9938,3.0071,2.9871,2.9871,661600.0
2009-07-30 14:00:00,4.48,4.49,4.47,4.48,1434400.0,2.9871,2.9938,2.9805,2.9871,1434400.0
2009-07-30 15:00:00,4.48,4.49,4.43,4.44,2583200.0,2.9871,2.9938,2.9538,2.9605,2583200.0
2009-07-31 09:30:00,4.45,4.51,4.43,4.5,793600.0,2.9671,3.0071,2.9538,3.0005,793600.0
2009-07-31 10:00:00,4.5,4.51,4.47,4.48,1356000.0,3.0005,3.0071,2.9805,2.9871,1356000.0
2009-07-31 11:00:00,4.48,4.49,4.47,4.48,676800.0,2.9871,2.9938,2.9805,2.9871,676800.0
2009-07-31 12:00:00,4.48,4.49,4.46,4.47,689600.0,2.9871,2.9938,2.9738,2.9805,689600.0
2009-07-31 13:00:00,4.47,4.48,4.45,4.48,617600.0,2.9805,2.9871,2.9671,2.9871,617600.0
2009-07-31 14:00:00,4.48,4.49,4.45,4.46,858400.0,2.9871,2.9938,2.9671,2.9738,858400.0
2009-07-31 15:00:00,4.46,4.49,4.43,4.45,2547200.0,2.9738,2.9938,2.9538,2.9671,2547200.0
2009-08-03 09:30:00,4.47,4.5,4.45,4.5,1595200.0,2.9805,3.0005,2.9671,3.0005,1595200.0
2009-08-03 10:00:00,4.5,4.64,4.5,4.6,4780000.0,3.0005,3.0938,3.0005,3.0672,4780000.0
2009-08-03 11:00:00,4.6,4.64,4.6,4.63,2396000.0,3.0672,3.0938,3.0672,3.0872,2396000.0
2009-08-03 12:00:00,4.63,4.65,4.61,4.64,2226400.0,3.0872,3.1005,3.0738,3.0938,2226400.0
2009-08-03 13:00:00,4.64,4.67,4.64,4.67,1830400.0,3.0938,3.1138,3.0938,3.1138,1830400.0
2009-08-03 14:00:00,4.67,4.7,4.66,4.67,3133600.0,3.1138,3.1338,3.1072,3.1138,3133600.0
2009-08-03 15:00:00,4.67,4.68,4.64,4.66,6305600.0,3.1138,3.1205,3.0938,3.1072,6305600.0
2009-08-04 09:30:00,4.66,4.68,4.62,4.63,1144800.0,3.1072,3.1205,3.0805,3.0872,1144800.0
2009-08-04 10:00:00,4.63,4.66,4.63,4.65,1768000.0,3.0872,3.1072,3.0872,3.1005,1768000.0
2009-08-04 11:00:00,4.64,4.66,4.63,4.65,1280800.0,3.0938,3.1072,3.0872,3.1005,1280800.0
2009-08-04 12:00:00,4.65,4.67,4.64,4.67,1058400.0,3.1005,3.1138,3.0938,3.1138,1058400.0
2009-08-04 13:00:00,4.67,4.68,4.64,4.65,1397600.0,3.1138,3.1205,3.0938,3.1005,1397600.0
2009-08-04 14:00:00,4.64,4.68,4.64,4.67,2300000.0,3.0938,3.1205,3.0938,3.1138,2300000.0
2009-08-04 15:00:00,4.67,4.7,4.67,4.7,4635200.0,3.1138,3.1338,3.1138,3.1338,4635200.0
2009-08-05 09:30:00,4.7,4.7,4.62,4.63,1544000.0,3.1338,3.1338,3.0805,3.0872,1544000.0
2009-08-05 10:00:00,4.63,4.63,4.56,4.57,2584800.0,3.0872,3.0872,3.0405,3.0471,2584800.0
2009-08-05 11:00:00,4.57,4.57,4.52,4.53,2976800.0,3.0471,3.0471,3.0138,3.0205,2976800.0
2009-08-05 12:00:00,4.53,4.59,4.53,4.56,2350400.0,3.0205,3.0605,3.0205,3.0405,2350400.0
2009-08-05 13:00:00,4.56,4.62,4.56,4.58,3010400.0,3.0405,3.0805,3.0405,3.0538,3010400.0
2009-08-05 14:00:00,4.58,4.58,4.56,4.58,1952000.0,3.0538,3.0538,3.0405,3.0538,1952000.0
2009-08-05 15:00:00,4.58,4.59,4.56,4.56,4663200.0,3.0538,3.0605,3.0405,3.0405,4663200.0
2009-08-06 09:30:00,4.62,4.65,4.55,4.57,1166400.0,3.0805,3.1005,3.0338,3.0471,1166400.0
2009-08-06 10:00:00,4.56,4.61,4.54,4.57,1864800.0,3.0405,3.0738,3.0271,3.0471,1864800.0
2009-08-06 11:00:00,4.57,4.63,4.57,4.6,1423200.0,3.0471,3.0872,3.0471,3.0672,1423200.0
2009-08-06 12:00:00,4.6,4.62,4.59,4.61,1290400.0,3.0672,3.0805,3.0605,3.0738,1290400.0
2009-08-06 13:00:00,4.61,4.63,4.59,4.6,1227200.0,3.0738,3.0872,3.0605,3.0672,1227200.0
2009-08-06 14:00:00,4.6,4.6,4.57,4.58,1168000.0,3.0672,3.0672,3.0471,3.0538,1168000.0
2009-08-06 15:00:00,4.58,4.61,4.58,4.6,4296000.0,3.0538,3.0738,3.0538,3.0672,4296000.0
2009-08-07 09:30:00,4.69,4.74,4.68,4.73,1510400.0,3.1272,3.1605,3.1205,3.1538,1510400.0
2009-08-07 10:00:00,4.73,4.76,4.69,4.75,1632000.0,3.1538,3.1738,3.1272,3.1672,1632000.0
2009-08-07 11:00:00,4.75,4.82,4.75,4.8,2100800.0,3.1672,3.2138,3.1672,3.2005,2100800.0
2009-08-07 12:00:00,4.8,4.81,4.78,4.81,792800.0,3.2005,3.2072,3.1872,3.2072,792800.0
2009-08-07 13:00:00,4.81,4.82,4.8,4.81,868000.0,3.2072,3.2138,3.2005,3.2072,868000.0
2009-08-07 14:00:00,4.81,4.84,4.81,4.83,1362400.0,3.2072,3.2272,3.2072,3.2205,1362400.0
2009-08-07 15:00:00,4.83,4.84,4.81,4.82,3157600.0,3.2205,3.2272,3.2072,3.2138,3157600.0
2009-08-10 09:30:00,4.82,4.83,4.77,4.83,1138400.0,3.2138,3.2205,3.1805,3.2205,1138400.0
2009-08-10 10:00:00,4.83,4.83,4.81,4.81,1596000.0,3.2205,3.2205,3.2072,3.2072,1596000.0
2009-08-10 11:00:00,4.81,4.82,4.78,4.79,876800.0,3.2072,3.2138,3.1872,3.1938,876800.0
2009-08-10 12:00:00,4.79,4.81,4.76,4.77,781600.0,3.1938,3.2072,3.1738,3.1805,781600.0
2009-08-10 13:00:00,4.77,4.77,4.73,4.74,847200.0,3.1805,3.1805,3.1538,3.1605,847200.0
2009-08-10 14:00:00,4.74,4.74,4.7,4.71,824800.0,3.1605,3.1605,3.1338,3.1405,824800.0
2009-08-10 15:00:00,4.71,4.73,4.71,4.73,1848800.0,3.1405,3.1538,3.1405,3.1538,1848800.0
2009-08-11 09:30:00,4.7,4.71,4.66,4.67,424000.0,3.1338,3.1405,3.1072,3.1138,424000.0
2009-08-11 10:00:00,4.67,4.68,4.64,4.68,1251200.0,3.1138,3.1205,3.0938,3.1205,1251200.0
2009-08-11 11:00:00,4.68,4.71,4.68,4.69,1332800.0,3.1205,3.1405,3.1205,3.1272,1332800.0
2009-08-11 12:00:00,4.69,4.7,4.66,4.66,960800.0,3.1272,3.1338,3.1072,3.1072,960800.0
2009-08-11 13:00:00,4.67,4.68,4.66,4.68,236000.0,3.1138,3.1205,3.1072,3.1205,236000.0
2009-08-11 14:00:00,4.68,4.7,4.68,4.7,841600.0,3.1205,3.1338,3.1205,3.1338,841600.0
2009-08-11 15:00:00,4.7,4.71,4.67,4.68,1866400.0,3.1338,3.1405,3.1138,3.1205,1866400.0
2009-08-12 09:30:00,4.65,4.74,4.65,4.74,665600.0,3.1005,3.1605,3.1005,3.1605,665600.0
2009-08-12 10:00:00,4.74,4.78,4.74,4.74,1152000.0,3.1605,3.1872,3.1605,3.1605,1152000.0
2009-08-12 11:00:00,4.74,4.74,4.71,4.72,644800.0,3.1605,3.1605,3.1405,3.1472,644800.0
2009-08-12 12:00:00,4.72,4.73,4.71,4.72,696000.0,3.1472,3.1538,3.1405,3.1472,696000.0
2009-08-12 13:00:00,4.72,4.73,4.71,4.72,380000.0,3.1472,3.1538,3.1405,3.1472,380000.0
2009-08-12 14:00:00,4.72,4.74,4.68,4.74,1063200.0,3.1472,3.1605,3.1205,3.1605,1063200.0
2009-08-12 15:00:00,4.74,4.76,4.69,4.71,2648000.0,3.1605,3.1738,3.1272,3.1405,2648000.0
2009-08-13 09:30:00,4.74,4.77,4.62,4.63,1082400.0,3.1921,3.2123,3.1113,3.1181,1082400.0
2009-08-13 10:00:00,4.63,4.68,4.62,4.66,1385600.0,3.1181,3.1517,3.1113,3.1383,1385600.0
2009-08-13 11:00:00,4.66,4.66,4.61,4.63,982400.0,3.1383,3.1383,3.1046,3.1181,982400.0
2009-08-13 12:00:00,4.63,4.64,4.63,4.63,355200.0,3.1181,3.1248,3.1181,3.1181,355200.0
2009-08-13 13:00:00,4.63,4.64,4.6,4.61,985600.0,3.1181,3.1248,3.0978,3.1046,985600.0
2009-08-13 14:00:00,4.61,4.62,4.58,4.61,1136800.0,3.1046,3.1113,3.0844,3.1046,1136800.0
2009-08-13 15:00:00,4.61,4.63,4.6,4.62,2601600.0,3.1046,3.1181,3.0978,3.1113,2601600.0
2009-08-14 09:30:00,4.67,4.67,4.53,4.55,740800.0,3.145,3.145,3.0507,3.0642,740800.0
2009-08-14 10:00:00,4.55,4.55,4.51,4.52,1286400.0,3.0642,3.0642,3.0372,3.044,1286400.0
2009-08-14 11:00:00,4.52,4.54,4.5,4.52,1367200.0,3.044,3.0574,3.0305,3.044,1367200.0
2009-08-14 12:00:00,4.52,4.55,4.52,4.55,1095200.0,3.044,3.0642,3.044,3.0642,1095200.0
2009-08-14 13:00:00,4.55,4.56,4.55,4.55,919200.0,3.0642,3.0709,3.0642,3.0642,919200.0
2009-08-14 14:00:00,4.56,4.57,4.55,4.56,1187200.0,3.0709,3.0776,3.0642,3.0709,1187200.0
2009-08-14 15:00:00,4.56,4.61,4.55,4.6,3883200.0,3.0709,3.1046,3.0642,3.0978,3883200.0
2009-08-17 09:30:00,4.55,4.55,4.46,4.48,832000.0,3.0642,3.0642,3.0036,3.017,832000.0
2009-08-17 10:00:00,4.48,4.48,4.45,4.46,868800.0,3.017,3.017,2.9968,3.0036,868800.0
2009-08-17 11:00:00,4.46,4.46,4.43,4.45,1021600.0,3.0036,3.0036,2.9834,2.9968,1021600.0
2009-08-17 12:00:00,4.45,4.46,4.43,4.45,525600.0,2.9968,3.0036,2.9834,2.9968,525600.0
2009-08-17 13:00:00,4.45,4.48,4.43,4.48,715200.0,2.9968,3.017,2.9834,3.017,715200.0
2009-08-17 14:00:00,4.48,4.48,4.45,4.46,548000.0,3.017,3.017,2.9968,3.0036,548000.0
2009-08-17 15:00:00,4.45,4.46,4.42,4.44,4212800.0,2.9968,3.0036,2.9766,2.9901,4212800.0
2009-08-18 09:30:00,4.45,4.49,4.43,4.46,554400.0,2.9968,3.0238,2.9834,3.0036,554400.0
2009-08-18 10:00:00,4.46,4.49,4.46,4.47,730400.0,3.0036,3.0238,3.0036,3.0103,730400.0
2009-08-18 11:00:00,4.47,4.5,4.46,4.5,456000.0,3.0103,3.0305,3.0036,3.0305,456000.0
2009-08-18 12:00:00,4.5,4.51,4.49,4.5,604800.0,3.0305,3.0372,3.0238,3.0305,604800.0
2009-08-18 13:00:00,4.5,4.51,4.48,4.5,462400.0,3.0305,3.0372,3.017,3.0305,462400.0
2009-08-18 14:00:00,4.5,4.5,4.49,4.49,560800.0,3.0305,3.0305,3.0238,3.0238,560800.0
2009-08-18 15:00:00,4.49,4.5,4.48,4.49,2866400.0,3.0238,3.0305,3.017,3.0238,2866400.0
2009-08-19 09:30:00,4.43,4.51,4.41,4.46,520800.0,2.9834,3.0372,2.9699,3.0036,520800.0
2009-08-19 10:00:00,4.46,4.49,4.45,4.46,831200.0,3.0036,3.0238,2.9968,3.0036,831200.0
2009-08-19 11:00:00,4.46,4.48,4.44,4.48,1030400.0,3.0036,3.017,2.9901,3.017,1030400.0
2009-08-19 12:00:00,4.48,4.52,4.48,4.52,601600.0,3.017,3.044,3.017,3.044,601600.0
2009-08-19 13:00:00,4.52,4.54,4.51,4.52,503200.0,3.044,3.0574,3.0372,3.044,503200.0
2009-08-19 14:00:00,4.52,4.52,4.49,4.51,464800.0,3.044,3.044,3.0238,3.0372,464800.0
2009-08-19 15:00:00,4.51,4.51,4.49,4.51,1236000.0,3.0372,3.0372,3.0238,3.0372,1236000.0
2009-08-20 09:30:00,4.53,4.56,4.47,4.55,534400.0,3.0507,3.0709,3.0103,3.0642,534400.0
2009-08-20 10:00:00,4.55,4.57,4.55,4.55,983200.0,3.0642,3.0776,3.0642,3.0642,983200.0
2009-08-20 11:00:00,4.55,4.55,4.51,4.52,432800.0,3.0642,3.0642,3.0372,3.044,432800.0
2009-08-20 12:00:00,4.52,4.53,4.52,4.53,285600.0,3.044,3.0507,3.044,3.0507,285600.0
2009-08-20 13:00:00,4.53,4.54,4.52,4.52,431200.0,3.0507,3.0574,3.044,3.044,431200.0
2009-08-20 14:00:00,4.53,4.53,4.51,4.52,662400.0,3.0507,3.0507,3.0372,3.044,662400.0
2009-08-20 15:00:00,4.52,4.56,4.52,4.54,1505600.0,3.044,3.0709,3.044,3.0574,1505600.0
2009-08-21 09:30:00,4.61,4.61,4.55,4.56,2302400.0,3.1046,3.1046,3.0642,3.0709,2302400.0
2009-08-21 10:00:00,4.56,4.69,4.56,4.66,1755200.0,3.0709,3.1585,3.0709,3.1383,1755200.0
2009-08-21 11:00:00,4.66,4.66,4.64,4.65,524800.0,3.1383,3.1383,3.1248,3.1315,524800.0
2009-08-21 12:00:00,4.66,4.68,4.65,4.66,762400.0,3.1383,3.1517,3.1315,3.1383,762400.0
2009-08-21 13:00:00,4.66,4.66,4.63,4.63,796000.0,3.1383,3.1383,3.1181,3.1181,796000.0
2009-08-21 14:00:00,4.63,4.65,4.62,4.63,1318400.0,3.1181,3.1315,3.1113,3.1181,1318400.0
2009-08-21 15:00:00,4.63,4.66,4.63,4.65,2176000.0,3.1181,3.1383,3.1181,3.1315,2176000.0
2009-08-24 09:30:00,4.64,4.66,4.6,4.63,503200.0,3.1248,3.1383,3.0978,3.1181,503200.0
2009-08-24 10:00:00,4.63,4.67,4.61,4.67,783200.0,3.1181,3.145,3.1046,3.145,783200.0
2009-08-24 11:00:00,4.67,4.67,4.62,4.62,703200.0,3.145,3.145,3.1113,3.1113,703200.0
2009-08-24 12:00:00,4.62,4.62,4.59,4.6,527200.0,3.1113,3.1113,3.0911,3.0978,527200.0
2009-08-24 13:00:00,4.6,4.6,4.57,4.59,1214400.0,3.0978,3.0978,3.0776,3.0911,1214400.0
2009-08-24 14:00:00,4.59,4.59,4.58,4.58,476800.0,3.0911,3.0911,3.0844,3.0844,476800.0
2009-08-24 15:00:00,4.58,4.58,4.55,4.55,2136800.0,3.0844,3.0844,3.0642,3.0642,2136800.0
2009-08-25 09:30:00,4.62,4.66,4.58,4.61,1279200.0,3.1113,3.1383,3.0844,3.1046,1279200.0
2009-08-25 10:00:00,4.61,4.66,4.6,4.62,1342400.0,3.1046,3.1383,3.0978,3.1113,1342400.0
2009-08-25 11:00:00,4.63,4.64,4.59,4.6,1819200.0,3.1181,3.1248,3.0911,3.0978,1819200.0
2009-08-25 12:00:00,4.6,4.63,4.59,4.59,953600.0,3.0978,3.1181,3.0911,3.0911,953600.0
2009-08-25 13:00:00,4.59,4.6,4.57,4.58,1585600.0,3.0911,3.0978,3.0776,3.0844,1585600.0
2009-08-25 14:00:00,4.58,4.59,4.57,4.58,1260000.0,3.0844,3.0911,3.0776,3.0844,1260000.0
2009-08-25 15:00:00,4.58,4.59,4.56,4.57,3462400.0,3.0844,3.0911,3.0709,3.0776,3462400.0
2009-08-26 09:30:00,4.55,4.56,4.52,4.55,754400.0,3.0642,3.0709,3.044,3.0642,754400.0
2009-08-26 10:00:00,4.56,4.64,4.55,4.61,1102400.0,3.0709,3.1248,3.0642,3.1046,1102400.0
2009-08-26 11:00:00,4.61,4.61,4.55,4.56,925600.0,3.1046,3.1046,3.0642,3.0709,925600.0
2009-08-26 12:00:00,4.56,4.59,4.56,4.58,600000.0,3.0709,3.0911,3.0709,3.0844,600000.0
2009-08-26 13:00:00,4.58,4.6,4.57,4.6,582400.0,3.0844,3.0978,3.0776,3.0978,582400.0
2009-08-26 14:00:00,4.6,4.6,4.57,4.57,1166400.0,3.0978,3.0978,3.0776,3.0776,1166400.0
2009-08-26 15:00:00,4.57,4.58,4.56,4.57,2646400.0,3.0776,3.0844,3.0709,3.0776,2646400.0
2009-08-27 09:30:00,4.57,4.61,4.52,4.53,889600.0,3.0776,3.1046,3.044,3.0507,889600.0
2009-08-27 10:00:00,4.53,4.54,4.5,4.53,698400.0,3.0507,3.0574,3.0305,3.0507,698400.0
2009-08-27 11:00:00,4.53,4.57,4.53,4.57,290400.0,3.0507,3.0776,3.0507,3.0776,290400.0
2009-08-27 12:00:00,4.57,4.59,4.56,4.57,524000.0,3.0776,3.0911,3.0709,3.0776,524000.0
2009-08-27 13:00:00,4.57,4.6,4.55,4.59,675200.0,3.0776,3.0978,3.0642,3.0911,675200.0
2009-08-27 14:00:00,4.59,4.63,4.59,4.62,994400.0,3.0911,3.1181,3.0911,3.1113,994400.0
2009-08-27 15:00:00,4.62,4.63,4.59,4.6,3256000.0,3.1113,3.1181,3.0911,3.0978,3256000.0
2009-08-28 09:30:00,4.67,4.67,4.55,4.55,682400.0,3.145,3.145,3.0642,3.0642,682400.0
2009-08-28 10:00:00,4.55,4.61,4.55,4.59,1129600.0,3.0642,3.1046,3.0642,3.0911,1129600.0
2009-08-28 11:00:00,4.58,4.6,4.58,4.59,913600.0,3.0844,3.0978,3.0844,3.0911,913600.0
2009-08-28 12:00:00,4.59,4.59,4.52,4.52,952000.0,3.0911,3.0911,3.044,3.044,952000.0
2009-08-28 13:00:00,4.52,4.55,4.52,4.53,417600.0,3.044,3.0642,3.044,3.0507,417600.0
2009-08-28 14:00:00,4.53,4.58,4.53,4.58,732000.0,3.0507,3.0844,3.0507,3.0844,732000.0
2009-08-28 15:00:00,4.58,4.59,4.56,4.58,1422400.0,3.0844,3.0911,3.0709,3.0844,1422400.0
2009-08-31 09:30:00,4.55,4.56,4.48,4.49,1073600.0,3.0642,3.0709,3.017,3.0238,1073600.0
2009-08-31 10:00:00,4.49,4.5,4.46,4.5,1376800.0,3.0238,3.0305,3.0036,3.0305,1376800.0
2009-08-31 11:00:00,4.5,4.5,4.48,4.49,447200.0,3.0305,3.0305,3.017,3.0238,447200.0
2009-08-31 12:00:00,4.49,4.5,4.47,4.48,301600.0,3.0238,3.0305,3.0103,3.017,301600.0
2009-08-31 13:00:00,4.48,4.48,4.47,4.48,355200.0,3.017,3.017,3.0103,3.017,355200.0
2009-08-31 14:00:00,4.48,4.51,4.48,4.51,616800.0,3.017,3.0372,3.017,3.0372,616800.0
2009-08-31 15:00:00,4.51,4.54,4.5,4.52,2585600.0,3.0372,3.0574,3.0305,3.044,2585600.0
2009-09-01 09:30:00,4.48,4.68,4.47,4.67,1849600.0,3.017,3.1517,3.0103,3.145,1849600.0
2009-09-01 10:00:00,4.67,4.68,4.56,4.56,2428800.0,3.145,3.1517,3.0709,3.0709,2428800.0
2009-09-01 11:00:00,4.56,4.57,4.43,4.43,2423200.0,3.0709,3.0776,2.9834,2.9834,2423200.0
2009-09-01 12:00:00,4.42,4.43,4.39,4.42,1980000.0,2.9766,2.9834,2.9564,2.9766,1980000.0
2009-09-01 13:00:00,4.42,4.43,4.4,4.41,1587200.0,2.9766,2.9834,2.9632,2.9699,1587200.0
2009-09-01 14:00:00,4.41,4.41,4.39,4.39,1500800.0,2.9699,2.9699,2.9564,2.9564,1500800.0
2009-09-01 15:00:00,4.4,4.4,4.36,4.36,4892800.0,2.9632,2.9632,2.9362,2.9362,4892800.0
2009-09-02 09:30:00,4.35,4.39,4.31,4.34,1388000.0,2.9295,2.9564,2.9025,2.9228,1388000.0
2009-09-02 10:00:00,4.34,4.37,4.3,4.36,1793600.0,2.9228,2.943,2.8958,2.9362,1793600.0
2009-09-02 11:00:00,4.36,4.36,4.34,4.34,1071200.0,2.9362,2.9362,2.9228,2.9228,1071200.0
2009-09-02 12:00:00,4.34,4.35,4.34,4.35,916800.0,2.9228,2.9295,2.9228,2.9295,916800.0
2009-09-02 13:00:00,4.35,4.35,4.33,4.34,602400.0,2.9295,2.9295,2.916,2.9228,602400.0
2009-09-02 14:00:00,4.34,4.35,4.33,4.34,1038400.0,2.9228,2.9295,2.916,2.9228,1038400.0
2009-09-02 15:00:00,4.34,4.35,4.31,4.33,3544800.0,2.9228,2.9295,2.9025,2.916,3544800.0
2009-09-03 09:30:00,4.39,4.42,4.38,4.39,2080000.0,2.9564,2.9766,2.9497,2.9564,2080000.0
2009-09-03 10:00:00,4.39,4.45,4.38,4.44,3356800.0,2.9564,2.9968,2.9497,2.9901,3356800.0
2009-09-03 11:00:00,4.44,4.52,4.44,4.51,2333600.0,2.9901,3.044,2.9901,3.0372,2333600.0
2009-09-03 12:00:00,4.51,4.52,4.5,4.51,1235200.0,3.0372,3.044,3.0305,3.0372,1235200.0
2009-09-03 13:00:00,4.51,4.53,4.5,4.52,1788000.0,3.0372,3.0507,3.0305,3.044,1788000.0
2009-09-03 14:00:00,4.52,4.54,4.51,4.53,1858400.0,3.044,3.0574,3.0372,3.0507,1858400.0
2009-09-03 15:00:00,4.53,4.56,4.53,4.55,3661600.0,3.0507,3.0709,3.0507,3.0642,3661600.0
2009-09-04 09:30:00,4.59,4.61,4.56,4.57,1464800.0,3.0911,3.1046,3.0709,3.0776,1464800.0
2009-09-04 10:00:00,4.57,4.62,4.57,4.59,1749600.0,3.0776,3.1113,3.0776,3.0911,1749600.0
2009-09-04 11:00:00,4.6,4.61,4.58,4.61,996800.0,3.0978,3.1046,3.0844,3.1046,996800.0
2009-09-04 12:00:00,4.61,4.66,4.61,4.65,1227200.0,3.1046,3.1383,3.1046,3.1315,1227200.0
2009-09-04 13:00:00,4.65,4.67,4.64,4.64,1248000.0,3.1315,3.145,3.1248,3.1248,1248000.0
2009-09-04 14:00:00,4.64,4.66,4.62,4.64,1551200.0,3.1248,3.1383,3.1113,3.1248,1551200.0
2009-09-04 15:00:00,4.64,4.65,4.62,4.64,2764800.0,3.1248,3.1315,3.1113,3.1248,2764800.0
2009-09-08 09:30:00,4.67,4.68,4.64,4.64,1506400.0,3.145,3.1517,3.1248,3.1248,1506400.0
2009-09-08 10:00:00,4.63,4.66,4.61,4.66,1795200.0,3.1181,3.1383,3.1046,3.1383,1795200.0
2009-09-08 11:00:00,4.66,4.66,4.62,4.63,489600.0,3.1383,3.1383,3.1113,3.1181,489600.0
2009-09-08 12:00:00,4.63,4.66,4.62,4.66,413600.0,3.1181,3.1383,3.1113,3.1383,413600.0
2009-09-08 13:00:00,4.66,4.66,4.64,4.65,480000.0,3.1383,3.1383,3.1248,3.1315,480000.0
2009-09-08 14:00:00,4.66,4.66,4.64,4.66,1060800.0,3.1383,3.1383,3.1248,3.1383,1060800.0
2009-09-08 15:00:00,4.66,4.66,4.64,4.65,3449600.0,3.1383,3.1383,3.1248,3.1315,3449600.0
2009-09-09 09:30:00,4.63,4.63,4.57,4.62,1049600.0,3.1181,3.1181,3.0776,3.1113,1049600.0
2009-09-09 10:00:00,4.62,4.64,4.6,4.62,2281600.0,3.1113,3.1248,3.0978,3.1113,2281600.0
2009-09-09 11:00:00,4.62,4.67,4.61,4.65,1349600.0,3.1113,3.145,3.1046,3.1315,1349600.0
2009-09-09 12:00:00,4.65,4.68,4.65,4.68,1327200.0,3.1315,3.1517,3.1315,3.1517,1327200.0
2009-09-09 13:00:00,4.68,4.7,4.67,4.68,878400.0,3.1517,3.1652,3.145,3.1517,878400.0
2009-09-09 14:00:00,4.68,4.68,4.64,4.64,2456800.0,3.1517,3.1517,3.1248,3.1248,2456800.0
2009-09-09 15:00:00,4.64,4.67,4.62,4.66,4386400.0,3.1248,3.145,3.1113,3.1383,4386400.0
2009-09-10 09:30:00,4.65,4.68,4.61,4.64,486400.0,3.1315,3.1517,3.1046,3.1248,486400.0
2009-09-10 10:00:00,4.64,4.66,4.62,4.65,2521600.0,3.1248,3.1383,3.1113,3.1315,2521600.0
2009-09-10 11:00:00,4.65,4.65,4.64,4.65,1183200.0,3.1315,3.1315,3.1248,3.1315,1183200.0
2009-09-10 12:00:00,4.65,4.65,4.63,4.64,760000.0,3.1315,3.1315,3.1181,3.1248,760000.0
2009-09-10 13:00:00,4.64,4.65,4.63,4.65,1916800.0,3.1248,3.1315,3.1181,3.1315,1916800.0
2009-09-10 14:00:00,4.65,4.65,4.63,4.64,1483200.0,3.1315,3.1315,3.1181,3.1248,1483200.0
2009-09-10 15:00:00,4.64,4.66,4.62,4.66,2882400.0,3.1248,3.1383,3.1113,3.1383,2882400.0
2009-09-11 09:30:00,4.67,4.68,4.59,4.68,479200.0,3.145,3.1517,3.0911,3.1517,479200.0
2009-09-11 10:00:00,4.68,4.72,4.66,4.72,1920000.0,3.1517,3.1787,3.1383,3.1787,1920000.0
2009-09-11 11:00:00,4.71,4.73,4.7,4.71,1614400.0,3.1719,3.1854,3.1652,3.1719,1614400.0
2009-09-11 12:00:00,4.71,4.72,4.69,4.7,1570400.0,3.1719,3.1787,3.1585,3.1652,1570400.0
2009-09-11 13:00:00,4.7,4.72,4.69,4.7,1629600.0,3.1652,3.1787,3.1585,3.1652,1629600.0
2009-09-11 14:00:00,4.7,4.73,4.7,4.72,1645600.0,3.1652,3.1854,3.1652,3.1787,1645600.0
2009-09-11 15:00:00,4.72,4.74,4.72,4.73,3164000.0,3.1787,3.1921,3.1787,3.1854,3164000.0
2009-09-14 09:30:00,4.69,4.73,4.68,4.73,483200.0,3.1585,3.1854,3.1517,3.1854,483200.0
2009-09-14 10:00:00,4.73,4.78,4.72,4.76,1533600.0,3.1854,3.2191,3.1787,3.2056,1533600.0
2009-09-14 11:00:00,4.76,4.8,4.75,4.76,944000.0,3.2056,3.2325,3.1989,3.2056,944000.0
2009-09-14 12:00:00,4.76,4.79,4.76,4.79,507200.0,3.2056,3.2258,3.2056,3.2258,507200.0
2009-09-14 13:00:00,4.79,4.79,4.76,4.77,750400.0,3.2258,3.2258,3.2056,3.2123,750400.0
2009-09-14 14:00:00,4.77,4.79,4.77,4.78,986400.0,3.2123,3.2258,3.2123,3.2191,986400.0
2009-09-14 15:00:00,4.78,4.79,4.77,4.79,2104000.0,3.2191,3.2258,3.2123,3.2258,2104000.0
2009-09-15 09:30:00,4.79,4.83,4.78,4.82,1287200.0,3.2258,3.2527,3.2191,3.246,1287200.0
2009-09-15 10:00:00,4.82,4.83,4.79,4.8,1488000.0,3.246,3.2527,3.2258,3.2325,1488000.0
2009-09-15 11:00:00,4.8,4.81,4.78,4.81,564800.0,3.2325,3.2393,3.2191,3.2393,564800.0
2009-09-15 12:00:00,4.8,4.81,4.78,4.8,1016800.0,3.2325,3.2393,3.2191,3.2325,1016800.0
2009-09-15 13:00:00,4.8,4.84,4.79,4.83,1586400.0,3.2325,3.2595,3.2258,3.2527,1586400.0
2009-09-15 14:00:00,4.83,4.83,4.8,4.81,1516800.0,3.2527,3.2527,3.2325,3.2393,1516800.0
2009-09-15 15:00:00,4.81,4.84,4.8,4.83,3129600.0,3.2393,3.2595,3.2325,3.2527,3129600.0
2009-09-16 09:30:00,4.81,4.83,4.79,4.8,533600.0,3.2393,3.2527,3.2258,3.2325,533600.0
2009-09-16 10:00:00,4.81,4.83,4.79,4.83,590400.0,3.2393,3.2527,3.2258,3.2527,590400.0
2009-09-16 11:00:00,4.83,4.86,4.82,4.86,1276800.0,3.2527,3.2729,3.246,3.2729,1276800.0
2009-09-16 12:00:00,4.86,4.89,4.86,4.86,1128800.0,3.2729,3.2931,3.2729,3.2729,1128800.0
2009-09-16 13:00:00,4.86,4.89,4.86,4.88,552000.0,3.2729,3.2931,3.2729,3.2864,552000.0
2009-09-16 14:00:00,4.88,4.91,4.88,4.88,1528000.0,3.2864,3.3066,3.2864,3.2864,1528000.0
2009-09-16 15:00:00,4.88,4.91,4.88,4.91,2524800.0,3.2864,3.3066,3.2864,3.3066,2524800.0
2009-09-17 09:30:00,4.93,4.94,4.9,4.93,744800.0,3.3201,3.3268,3.2999,3.3201,744800.0
2009-09-17 10:00:00,4.94,4.95,4.86,4.87,2340000.0,3.3268,3.3336,3.2729,3.2797,2340000.0
2009-09-17 11:00:00,4.87,4.93,4.86,4.9,1148800.0,3.2797,3.3201,3.2729,3.2999,1148800.0
2009-09-17 12:00:00,4.9,4.91,4.86,4.88,976000.0,3.2999,3.3066,3.2729,3.2864,976000.0
2009-09-17 13:00:00,4.88,4.91,4.87,4.91,1856000.0,3.2864,3.3066,3.2797,3.3066,1856000.0
2009-09-17 14:00:00,4.91,4.92,4.9,4.91,766400.0,3.3066,3.3134,3.2999,3.3066,766400.0
2009-09-17 15:00:00,4.91,4.92,4.89,4.91,2390400.0,3.3066,3.3134,3.2931,3.3066,2390400.0
2009-09-18 09:30:00,4.93,4.95,4.9,4.92,2907200.0,3.3201,3.3336,3.2999,3.3134,2907200.0
2009-09-18 10:00:00,4.92,4.94,4.89,4.93,1123200.0,3.3134,3.3268,3.2931,3.3201,1123200.0
2009-09-18 11:00:00,4.93,4.93,4.88,4.9,770400.0,3.3201,3.3201,3.2864,3.2999,770400.0
2009-09-18 12:00:00,4.9,4.93,4.89,4.93,1543200.0,3.2999,3.3201,3.2931,3.3201,1543200.0
2009-09-18 13:00:00,4.93,4.94,4.92,4.93,399200.0,3.3201,3.3268,3.3134,3.3201,399200.0
2009-09-18 14:00:00,4.93,4.93,4.91,4.92,754400.0,3.3201,3.3201,3.3066,3.3134,754400.0
2009-09-18 15:00:00,4.91,4.93,4.87,4.87,3852800.0,3.3066,3.3201,3.2797,3.2797,3852800.0
2009-09-21 09:30:00,4.85,4.87,4.82,4.82,608000.0,3.2662,3.2797,3.246,3.246,608000.0
2009-09-21 10:00:00,4.82,4.86,4.81,4.86,1657600.0,3.246,3.2729,3.2393,3.2729,1657600.0
2009-09-21 11:00:00,4.86,4.97,4.86,4.94,1814400.0,3.2729,3.347,3.2729,3.3268,1814400.0
2009-09-21 12:00:00,4.94,4.95,4.91,4.92,691200.0,3.3268,3.3336,3.3066,3.3134,691200.0
2009-09-21 13:00:00,4.92,4.94,4.92,4.92,798400.0,3.3134,3.3268,3.3134,3.3134,798400.0
2009-09-21 14:00:00,4.92,4.93,4.89,4.9,1460000.0,3.3134,3.3201,3.2931,3.2999,1460000.0
2009-09-21 15:00:00,4.9,4.91,4.88,4.89,2301600.0,3.2999,3.3066,3.2864,3.2931,2301600.0
2009-09-22 09:30:00,4.94,4.97,4.89,4.96,608000.0,3.3268,3.347,3.2931,3.3403,608000.0
2009-09-22 10:00:00,4.96,4.97,4.93,4.94,1355200.0,3.3403,3.347,3.3201,3.3268,1355200.0
2009-09-22 11:00:00,4.94,5.0,4.94,4.98,1528000.0,3.3268,3.3672,3.3268,3.3538,1528000.0
2009-09-22 12:00:00,4.98,5.0,4.98,5.0,744000.0,3.3538,3.3672,3.3538,3.3672,744000.0
2009-09-22 13:00:00,5.0,5.01,4.97,5.01,1717600.0,3.3672,3.374,3.347,3.374,1717600.0
2009-09-22 14:00:00,5.01,5.03,5.0,5.02,1930400.0,3.374,3.3874,3.3672,3.3807,1930400.0
2009-09-22 15:00:00,5.02,5.03,5.0,5.02,3944000.0,3.3807,3.3874,3.3672,3.3807,3944000.0
2009-09-23 09:30:00,5.02,5.02,4.97,4.98,713600.0,3.3807,3.3807,3.347,3.3538,713600.0
2009-09-23 10:00:00,4.98,5.0,4.97,4.98,1758400.0,3.3538,3.3672,3.347,3.3538,1758400.0
2009-09-23 11:00:00,4.97,4.98,4.97,4.97,789600.0,3.347,3.3538,3.347,3.347,789600.0
2009-09-23 12:00:00,4.97,4.98,4.97,4.97,885600.0,3.347,3.3538,3.347,3.347,885600.0
2009-09-23 13:00:00,4.98,4.98,4.96,4.96,989600.0,3.3538,3.3538,3.3403,3.3403,989600.0
2009-09-23 14:00:00,4.96,5.03,4.96,5.0,2164800.0,3.3403,3.3874,3.3403,3.3672,2164800.0
2009-09-23 15:00:00,5.0,5.02,4.95,4.96,3036800.0,3.3672,3.3807,3.3336,3.3403,3036800.0
2009-09-24 09:30:00,5.02,5.02,4.92,4.92,796800.0,3.3807,3.3807,3.3134,3.3134,796800.0
2009-09-24 10:00:00,4.92,4.93,4.81,4.83,1945600.0,3.3134,3.3201,3.2393,3.2527,1945600.0
2009-09-24 11:00:00,4.83,4.85,4.81,4.82,1002400.0,3.2527,3.2662,3.2393,3.246,1002400.0
2009-09-24 12:00:00,4.82,4.85,4.82,4.83,651200.0,3.246,3.2662,3.246,3.2527,651200.0
2009-09-24 13:00:00,4.83,4.85,4.82,4.83,705600.0,3.2527,3.2662,3.246,3.2527,705600.0
2009-09-24 14:00:00,4.83,4.87,4.82,4.87,925600.0,3.2527,3.2797,3.246,3.2797,925600.0
2009-09-24 15:00:00,4.87,4.89,4.86,4.88,2740800.0,3.2797,3.2931,3.2729,3.2864,2740800.0
2009-09-25 09:30:00,4.91,4.94,4.85,4.89,866400.0,3.3066,3.3268,3.2662,3.2931,866400.0
2009-09-25 10:00:00,4.89,4.89,4.83,4.84,728800.0,3.2931,3.2931,3.2527,3.2595,728800.0
2009-09-25 11:00:00,4.85,4.85,4.82,4.83,753600.0,3.2662,3.2662,3.246,3.2527,753600.0
2009-09-25 12:00:00,4.83,4.84,4.81,4.83,709600.0,3.2527,3.2595,3.2393,3.2527,709600.0
2009-09-25 13:00:00,4.83,4.87,4.82,4.87,708800.0,3.2527,3.2797,3.246,3.2797,708800.0
2009-09-25 14:00:00,4.87,4.87,4.84,4.87,1036000.0,3.2797,3.2797,3.2595,3.2797,1036000.0
2009-09-25 15:00:00,4.87,4.87,4.83,4.83,1963200.0,3.2797,3.2797,3.2527,3.2527,1963200.0
2009-09-28 09:30:00,4.85,4.91,4.84,4.9,1260800.0,3.2662,3.3066,3.2595,3.2999,1260800.0
2009-09-28 10:00:00,4.9,4.94,4.9,4.92,1994400.0,3.2999,3.3268,3.2999,3.3134,1994400.0
2009-09-28 11:00:00,4.92,4.93,4.91,4.92,356000.0,3.3134,3.3201,3.3066,3.3134,356000.0
2009-09-28 12:00:00,4.92,4.93,4.91,4.91,371200.0,3.3134,3.3201,3.3066,3.3066,371200.0
2009-09-28 13:00:00,4.91,4.93,4.9,4.91,1035200.0,3.3066,3.3201,3.2999,3.3066,1035200.0
2009-09-28 14:00:00,4.92,4.92,4.9,4.9,841600.0,3.3134,3.3134,3.2999,3.2999,841600.0
2009-09-28 15:00:00,4.91,4.91,4.89,4.9,1251200.0,3.3066,3.3066,3.2931,3.2999,1251200.0
2009-09-29 09:30:00,4.9,4.94,4.89,4.93,434400.0,3.2999,3.3268,3.2931,3.3201,434400.0
2009-09-29 10:00:00,4.93,4.94,4.87,4.88,598400.0,3.3201,3.3268,3.2797,3.2864,598400.0
2009-09-29 11:00:00,4.88,4.88,4.84,4.86,534400.0,3.2864,3.2864,3.2595,3.2729,534400.0
2009-09-29 12:00:00,4.86,4.88,4.86,4.88,545600.0,3.2729,3.2864,3.2729,3.2864,545600.0
2009-09-29 13:00:00,4.88,4.9,4.87,4.88,657600.0,3.2864,3.2999,3.2797,3.2864,657600.0
2009-09-29 14:00:00,4.88,4.88,4.85,4.86,736800.0,3.2864,3.2864,3.2662,3.2729,736800.0
2009-09-29 15:00:00,4.86,4.86,4.84,4.85,1735200.0,3.2729,3.2729,3.2595,3.2662,1735200.0
2009-09-30 09:30:00,4.86,4.88,4.74,4.76,903200.0,3.2729,3.2864,3.1921,3.2056,903200.0
2009-09-30 10:00:00,4.76,4.8,4.75,4.79,987200.0,3.2056,3.2325,3.1989,3.2258,987200.0
2009-09-30 11:00:00,4.79,4.84,4.79,4.83,750400.0,3.2258,3.2595,3.2258,3.2527,750400.0
2009-09-30 12:00:00,4.83,4.87,4.82,4.86,1842400.0,3.2527,3.2797,3.246,3.2729,1842400.0
2009-09-30 13:00:00,4.86,4.88,4.82,4.83,1924800.0,3.2729,3.2864,3.246,3.2527,1924800.0
2009-09-30 14:00:00,4.83,4.86,4.82,4.83,914400.0,3.2527,3.2729,3.246,3.2527,914400.0
2009-09-30 15:00:00,4.83,4.85,4.81,4.84,1675200.0,3.2527,3.2662,3.2393,3.2595,1675200.0
2009-10-01 09:30:00,4.83,4.86,4.77,4.8,504000.0,3.2527,3.2729,3.2123,3.2325,504000.0
2009-10-01 10:00:00,4.8,4.81,4.69,4.69,2352800.0,3.2325,3.2393,3.1585,3.1585,2352800.0
2009-10-01 11:00:00,4.69,4.69,4.64,4.66,2213600.0,3.1585,3.1585,3.1248,3.1383,2213600.0
2009-10-01 12:00:00,4.66,4.68,4.64,4.67,1084800.0,3.1383,3.1517,3.1248,3.145,1084800.0
2009-10-01 13:00:00,4.67,4.68,4.65,4.68,669600.0,3.145,3.1517,3.1315,3.1517,669600.0
2009-10-01 14:00:00,4.68,4.7,4.67,4.67,1188800.0,3.1517,3.1652,3.145,3.145,1188800.0
2009-10-01 15:00:00,4.67,4.68,4.63,4.63,3938400.0,3.145,3.1517,3.1181,3.1181,3938400.0
2009-10-02 09:30:00,4.63,4.64,4.59,4.62,1311200.0,3.1181,3.1248,3.0911,3.1113,1311200.0
2009-10-02 10:00:00,4.62,4.64,4.6,4.62,2200000.0,3.1113,3.1248,3.0978,3.1113,2200000.0
2009-10-02 11:00:00,4.62,4.64,4.58,4.59,1816800.0,3.1113,3.1248,3.0844,3.0911,1816800.0
2009-10-02 12:00:00,4.59,4.63,4.59,4.63,1090400.0,3.0911,3.1181,3.0911,3.1181,1090400.0
2009-10-02 13:00:00,4.62,4.64,4.59,4.59,1301600.0,3.1113,3.1248,3.0911,3.0911,1301600.0
2009-10-02 14:00:00,4.59,4.61,4.58,4.59,1351200.0,3.0911,3.1046,3.0844,3.0911,1351200.0
2009-10-02 15:00:00,4.59,4.6,4.56,4.58,3068800.0,3.0911,3.0978,3.0709,3.0844,3068800.0
2009-10-05 09:30:00,4.58,4.62,4.54,4.61,567200.0,3.0844,3.1113,3.0574,3.1046,567200.0
2009-10-05 10:00:00,4.6,4.64,4.58,4.63,1782400.0,3.0978,3.1248,3.0844,3.1181,1782400.0
2009-10-05 11:00:00,4.63,4.65,4.6,4.62,1008800.0,3.1181,3.1315,3.0978,3.1113,1008800.0
2009-10-05 12:00:00,4.62,4.64,4.61,4.64,943200.0,3.1113,3.1248,3.1046,3.1248,943200.0
2009-10-05 13:00:00,4.64,4.65,4.63,4.63,796000.0,3.1248,3.1315,3.1181,3.1181,796000.0
2009-10-05 14:00:00,4.64,4.67,4.62,4.67,1362400.0,3.1248,3.145,3.1113,3.145,1362400.0
2009-10-05 15:00:00,4.67,4.68,4.65,4.67,2828000.0,3.145,3.1517,3.1315,3.145,2828000.0
2009-10-06 09:30:00,4.67,4.76,4.67,4.75,498400.0,3.145,3.2056,3.145,3.1989,498400.0
2009-10-06 10:00:00,4.75,4.8,4.75,4.78,1480000.0,3.1989,3.2325,3.1989,3.2191,1480000.0
2009-10-06 11:00:00,4.78,4.8,4.73,4.74,1127200.0,3.2191,3.2325,3.1854,3.1921,1127200.0
2009-10-06 12:00:00,4.74,4.75,4.73,4.73,812800.0,3.1921,3.1989,3.1854,3.1854,812800.0
2009-10-06 13:00:00,4.73,4.75,4.7,4.72,974400.0,3.1854,3.1989,3.1652,3.1787,974400.0
2009-10-06 14:00:00,4.72,4.72,4.67,4.71,1784800.0,3.1787,3.1787,3.145,3.1719,1784800.0
2009-10-06 15:00:00,4.71,4.73,4.7,4.72,1819200.0,3.1719,3.1854,3.1652,3.1787,1819200.0
2009-10-07 09:30:00,4.7,4.73,4.69,4.71,535200.0,3.1652,3.1854,3.1585,3.1719,535200.0
2009-10-07 10:00:00,4.71,4.73,4.67,4.7,859200.0,3.1719,3.1854,3.145,3.1652,859200.0
2009-10-07 11:00:00,4.7,4.71,4.67,4.68,423200.0,3.1652,3.1719,3.145,3.1517,423200.0
2009-10-07 12:00:00,4.68,4.71,4.68,4.7,429600.0,3.1517,3.1719,3.1517,3.1652,429600.0
2009-10-07 13:00:00,4.7,4.7,4.68,4.68,412000.0,3.1652,3.1652,3.1517,3.1517,412000.0
2009-10-07 14:00:00,4.68,4.69,4.67,4.68,706400.0,3.1517,3.1585,3.145,3.1517,706400.0
2009-10-07 15:00:00,4.68,4.7,4.67,4.7,2000000.0,3.1517,3.1652,3.145,3.1652,2000000.0
2009-10-08 09:30:00,4.72,4.79,4.72,4.74,627200.0,3.1787,3.2258,3.1787,3.1921,627200.0
2009-10-08 10:00:00,4.73,4.8,4.71,4.8,2484000.0,3.1854,3.2325,3.1719,3.2325,2484000.0
2009-10-08 11:00:00,4.8,4.84,4.79,4.84,1249600.0,3.2325,3.2595,3.2258,3.2595,1249600.0
2009-10-08 12:00:00,4.84,4.85,4.8,4.8,1236000.0,3.2595,3.2662,3.2325,3.2325,1236000.0
2009-10-08 13:00:00,4.8,4.81,4.78,4.81,1380800.0,3.2325,3.2393,3.2191,3.2393,1380800.0
2009-10-08 14:00:00,4.81,4.81,4.77,4.77,1817600.0,3.2393,3.2393,3.2123,3.2123,1817600.0
2009-10-08 15:00:00,4.77,4.82,4.77,4.79,4589600.0,3.2123,3.246,3.2123,3.2258,4589600.0
2009-10-09 09:30:00,4.81,4.9,4.78,4.89,1775200.0,3.2393,3.2999,3.2191,3.2931,1775200.0
2009-10-09 10:00:00,4.89,4.95,4.88,4.89,2760000.0,3.2931,3.3336,3.2864,3.2931,2760000.0
2009-10-09 11:00:00,4.89,4.89,4.86,4.89,2518400.0,3.2931,3.2931,3.2729,3.2931,2518400.0
2009-10-09 12:00:00,4.89,4.89,4.84,4.86,1620000.0,3.2931,3.2931,3.2595,3.2729,1620000.0
2009-10-09 13:00:00,4.86,4.89,4.86,4.89,1620000.0,3.2729,3.2931,3.2729,3.2931,1620000.0
2009-10-09 14:00:00,4.89,4.92,4.88,4.91,1392000.0,3.2931,3.3134,3.2864,3.3066,1392000.0
2009-10-09 15:00:00,4.91,4.93,4.9,4.92,5508800.0,3.3066,3.3201,3.2999,3.3134,5508800.0
2009-10-12 09:30:00,4.97,5.21,4.94,5.05,6508000.0,3.347,3.5087,3.3268,3.4009,6508000.0
2009-10-12 10:00:00,5.05,5.09,4.91,4.97,5943200.0,3.4009,3.4278,3.3066,3.347,5943200.0
2009-10-12 11:00:00,4.97,4.97,4.85,4.86,3662400.0,3.347,3.347,3.2662,3.2729,3662400.0
2009-10-12 12:00:00,4.86,4.9,4.85,4.88,1832800.0,3.2729,3.2999,3.2662,3.2864,1832800.0
2009-10-12 13:00:00,4.89,4.89,4.85,4.85,1493600.0,3.2931,3.2931,3.2662,3.2662,1493600.0
2009-10-12 14:00:00,4.85,4.86,4.79,4.83,3153600.0,3.2662,3.2729,3.2258,3.2527,3153600.0
2009-10-12 15:00:00,4.83,4.85,4.78,4.81,7027200.0,3.2527,3.2662,3.2191,3.2393,7027200.0
2009-10-13 09:30:00,4.8,4.83,4.78,4.79,1242400.0,3.2325,3.2527,3.2191,3.2258,1242400.0
2009-10-13 10:00:00,4.79,4.85,4.76,4.85,1624800.0,3.2258,3.2662,3.2056,3.2662,1624800.0
2009-10-13 11:00:00,4.84,4.91,4.84,4.91,1465600.0,3.2595,3.3066,3.2595,3.3066,1465600.0
2009-10-13 12:00:00,4.91,4.93,4.87,4.88,1613600.0,3.3066,3.3201,3.2797,3.2864,1613600.0
2009-10-13 13:00:00,4.88,4.9,4.86,4.88,568000.0,3.2864,3.2999,3.2729,3.2864,568000.0
2009-10-13 14:00:00,4.88,4.89,4.85,4.88,1316000.0,3.2864,3.2931,3.2662,3.2864,1316000.0
2009-10-13 15:00:00,4.88,4.89,4.87,4.88,1971200.0,3.2864,3.2931,3.2797,3.2864,1971200.0
2009-10-14 09:30:00,4.86,4.94,4.86,4.88,1108800.0,3.2729,3.3268,3.2729,3.2864,1108800.0
2009-10-14 10:00:00,4.88,4.9,4.84,4.89,2680800.0,3.2864,3.2999,3.2595,3.2931,2680800.0
2009-10-14 11:00:00,4.89,4.91,4.88,4.9,1766400.0,3.2931,3.3066,3.2864,3.2999,1766400.0
2009-10-14 12:00:00,4.9,4.93,4.9,4.92,1827200.0,3.2999,3.3201,3.2999,3.3134,1827200.0
2009-10-14 13:00:00,4.92,4.94,4.91,4.91,2264800.0,3.3134,3.3268,3.3066,3.3066,2264800.0
2009-10-14 14:00:00,4.92,4.95,4.91,4.93,3227200.0,3.3134,3.3336,3.3066,3.3201,3227200.0
2009-10-14 15:00:00,4.93,4.94,4.91,4.92,3713600.0,3.3201,3.3268,3.3066,3.3134,3713600.0
2009-10-15 09:30:00,4.89,4.95,4.89,4.95,1062400.0,3.2931,3.3336,3.2931,3.3336,1062400.0
2009-10-15 10:00:00,4.95,4.95,4.9,4.93,2697600.0,3.3336,3.3336,3.2999,3.3201,2697600.0
2009-10-15 11:00:00,4.93,4.95,4.92,4.94,1597600.0,3.3201,3.3336,3.3134,3.3268,1597600.0
2009-10-15 12:00:00,4.94,4.94,4.93,4.93,1289600.0,3.3268,3.3268,3.3201,3.3201,1289600.0
2009-10-15 13:00:00,4.93,4.95,4.93,4.94,1032800.0,3.3201,3.3336,3.3201,3.3268,1032800.0
2009-10-15 14:00:00,4.94,4.96,4.94,4.95,1616000.0,3.3268,3.3403,3.3268,3.3336,1616000.0
2009-10-15 15:00:00,4.95,4.96,4.93,4.95,5647200.0,3.3336,3.3403,3.3201,3.3336,5647200.0
2009-10-16 09:30:00,4.91,4.93,4.87,4.88,2089600.0,3.3066,3.3201,3.2797,3.2864,2089600.0
2009-10-16 10:00:00,4.87,4.87,4.79,4.81,2184000.0,3.2797,3.2797,3.2258,3.2393,2184000.0
2009-10-16 11:00:00,4.81,4.85,4.8,4.81,1264800.0,3.2393,3.2662,3.2325,3.2393,1264800.0
2009-10-16 12:00:00,4.81,4.85,4.81,4.85,1066400.0,3.2393,3.2662,3.2393,3.2662,1066400.0
2009-10-16 13:00:00,4.85,4.9,4.85,4.89,1192800.0,3.2662,3.2999,3.2662,3.2931,1192800.0
2009-10-16 14:00:00,4.89,4.89,4.86,4.87,932000.0,3.2931,3.2931,3.2729,3.2797,932000.0
2009-10-16 15:00:00,4.87,4.88,4.85,4.85,5925600.0,3.2797,3.2864,3.2662,3.2662,5925600.0
2009-10-19 09:30:00,4.88,4.88,4.8,4.82,701600.0,3.2864,3.2864,3.2325,3.246,701600.0
2009-10-19 10:00:00,4.82,4.84,4.78,4.83,2686400.0,3.246,3.2595,3.2191,3.2527,2686400.0
2009-10-19 11:00:00,4.83,4.86,4.83,4.84,2970400.0,3.2527,3.2729,3.2527,3.2595,2970400.0
2009-10-19 12:00:00,4.85,4.85,4.83,4.84,1566400.0,3.2662,3.2662,3.2527,3.2595,1566400.0
2009-10-19 13:00:00,4.83,4.87,4.83,4.86,2831200.0,3.2527,3.2797,3.2527,3.2729,2831200.0
2009-10-19 14:00:00,4.86,4.89,4.86,4.87,2751200.0,3.2729,3.2931,3.2729,3.2797,2751200.0
2009-10-19 15:00:00,4.87,4.87,4.86,4.86,3520800.0,3.2797,3.2797,3.2729,3.2729,3520800.0
2009-10-20 09:30:00,4.8,4.85,4.76,4.77,1060000.0,3.2325,3.2662,3.2056,3.2123,1060000.0
2009-10-20 10:00:00,4.78,4.81,4.76,4.8,3112800.0,3.2191,3.2393,3.2056,3.2325,3112800.0
2009-10-20 11:00:00,4.8,4.8,4.76,4.77,1256000.0,3.2325,3.2325,3.2056,3.2123,1256000.0
2009-10-20 12:00:00,4.76,4.78,4.75,4.77,3180800.0,3.2056,3.2191,3.1989,3.2123,3180800.0
2009-10-20 13:00:00,4.77,4.82,4.77,4.8,1601600.0,3.2123,3.246,3.2123,3.2325,1601600.0
2009-10-20 14:00:00,4.8,4.83,4.79,4.8,1991200.0,3.2325,3.2527,3.2258,3.2325,1991200.0
2009-10-20 15:00:00,4.8,4.82,4.78,4.8,3016800.0,3.2325,3.246,3.2191,3.2325,3016800.0
2009-10-21 09:30:00,4.79,4.87,4.79,4.86,915200.0,3.2258,3.2797,3.2258,3.2729,915200.0
2009-10-21 10:00:00,4.86,4.87,4.85,4.86,2148800.0,3.2729,3.2797,3.2662,3.2729,2148800.0
2009-10-21 11:00:00,4.86,4.88,4.83,4.84,1723200.0,3.2729,3.2864,3.2527,3.2595,1723200.0
2009-10-21 12:00:00,4.84,4.85,4.83,4.85,1092800.0,3.2595,3.2662,3.2527,3.2662,1092800.0
2009-10-21 13:00:00,4.85,4.86,4.84,4.85,2548000.0,3.2662,3.2729,3.2595,3.2662,2548000.0
2009-10-21 14:00:00,4.85,4.85,4.81,4.82,1314400.0,3.2662,3.2662,3.2393,3.246,1314400.0
2009-10-21 15:00:00,4.82,4.83,4.73,4.74,3234400.0,3.246,3.2527,3.1854,3.1921,3234400.0
2009-10-22 09:30:00,4.75,4.77,4.69,4.71,741600.0,3.1989,3.2123,3.1585,3.1719,741600.0
2009-10-22 10:00:00,4.71,4.75,4.69,4.74,1155200.0,3.1719,3.1989,3.1585,3.1921,1155200.0
2009-10-22 11:00:00,4.75,4.77,4.73,4.74,1267200.0,3.1989,3.2123,3.1854,3.1921,1267200.0
2009-10-22 12:00:00,4.74,4.76,4.72,4.75,1207200.0,3.1921,3.2056,3.1787,3.1989,1207200.0
2009-10-22 13:00:00,4.75,4.76,4.74,4.75,1410400.0,3.1989,3.2056,3.1921,3.1989,1410400.0
2009-10-22 14:00:00,4.75,4.8,4.75,4.78,2209600.0,3.1989,3.2325,3.1989,3.2191,2209600.0
2009-10-22 15:00:00,4.78,4.79,4.76,4.77,2880000.0,3.2191,3.2258,3.2056,3.2123,2880000.0
2009-10-23 09:30:00,4.77,4.77,4.73,4.77,636800.0,3.2123,3.2123,3.1854,3.2123,636800.0
2009-10-23 10:00:00,4.77,4.79,4.69,4.69,1515200.0,3.2123,3.2258,3.1585,3.1585,1515200.0
2009-10-23 11:00:00,4.69,4.71,4.68,4.7,2370400.0,3.1585,3.1719,3.1517,3.1652,2370400.0
2009-10-23 12:00:00,4.7,4.72,4.7,4.7,1447200.0,3.1652,3.1787,3.1652,3.1652,1447200.0
2009-10-23 13:00:00,4.7,4.72,4.68,4.7,2585600.0,3.1652,3.1787,3.1517,3.1652,2585600.0
2009-10-23 14:00:00,4.7,4.72,4.68,4.7,1188800.0,3.1652,3.1787,3.1517,3.1652,1188800.0
2009-10-23 15:00:00,4.7,4.72,4.68,4.7,2418400.0,3.1652,3.1787,3.1517,3.1652,2418400.0
2009-10-26 09:30:00,4.69,4.75,4.68,4.75,617600.0,3.1585,3.1989,3.1517,3.1989,617600.0
2009-10-26 10:00:00,4.75,4.79,4.75,4.76,1628000.0,3.1989,3.2258,3.1989,3.2056,1628000.0
2009-10-26 11:00:00,4.76,4.78,4.65,4.65,1326400.0,3.2056,3.2191,3.1315,3.1315,1326400.0
2009-10-26 12:00:00,4.65,4.68,4.63,4.67,1988800.0,3.1315,3.1517,3.1181,3.145,1988800.0
2009-10-26 13:00:00,4.67,4.69,4.67,4.68,792000.0,3.145,3.1585,3.145,3.1517,792000.0
2009-10-26 14:00:00,4.68,4.69,4.64,4.65,888800.0,3.1517,3.1585,3.1248,3.1315,888800.0
2009-10-26 15:00:00,4.65,4.66,4.64,4.65,2188000.0,3.1315,3.1383,3.1248,3.1315,2188000.0
2009-10-27 09:30:00,4.66,4.71,4.63,4.64,781600.0,3.1383,3.1719,3.1181,3.1248,781600.0
2009-10-27 10:00:00,4.63,4.66,4.59,4.64,1412800.0,3.1181,3.1383,3.0911,3.1248,1412800.0
2009-10-27 11:00:00,4.64,4.64,4.6,4.62,708800.0,3.1248,3.1248,3.0978,3.1113,708800.0
2009-10-27 12:00:00,4.62,4.62,4.57,4.57,741600.0,3.1113,3.1113,3.0776,3.0776,741600.0
2009-10-27 13:00:00,4.57,4.58,4.55,4.57,954400.0,3.0776,3.0844,3.0642,3.0776,954400.0
2009-10-27 14:00:00,4.57,4.6,4.56,4.59,1000000.0,3.0776,3.0978,3.0709,3.0911,1000000.0
2009-10-27 15:00:00,4.59,4.59,4.56,4.56,2390400.0,3.0911,3.0911,3.0709,3.0709,2390400.0
2009-10-28 09:30:00,4.56,4.59,4.56,4.57,510400.0,3.0709,3.0911,3.0709,3.0776,510400.0
2009-10-28 10:00:00,4.57,4.58,4.51,4.54,2417600.0,3.0776,3.0844,3.0372,3.0574,2417600.0
2009-10-28 11:00:00,4.54,4.55,4.51,4.52,1760800.0,3.0574,3.0642,3.0372,3.044,1760800.0
2009-10-28 12:00:00,4.51,4.52,4.49,4.5,1074400.0,3.0372,3.044,3.0238,3.0305,1074400.0
2009-10-28 13:00:00,4.5,4.52,4.49,4.51,1209600.0,3.0305,3.044,3.0238,3.0372,1209600.0
2009-10-28 14:00:00,4.51,4.51,4.48,4.49,1344800.0,3.0372,3.0372,3.017,3.0238,1344800.0
2009-10-28 15:00:00,4.49,4.5,4.47,4.47,2957600.0,3.0238,3.0305,3.0103,3.0103,2957600.0
2009-10-29 09:30:00,4.51,4.55,4.49,4.5,951200.0,3.0372,3.0642,3.0238,3.0305,951200.0
2009-10-29 10:00:00,4.5,4.51,4.49,4.51,1396000.0,3.0305,3.0372,3.0238,3.0372,1396000.0
2009-10-29 11:00:00,4.51,4.52,4.49,4.5,1093600.0,3.0372,3.044,3.0238,3.0305,1093600.0
2009-10-29 12:00:00,4.5,4.53,4.5,4.51,1088000.0,3.0305,3.0507,3.0305,3.0372,1088000.0
2009-10-29 13:00:00,4.51,4.51,4.49,4.49,1168800.0,3.0372,3.0372,3.0238,3.0238,1168800.0
2009-10-29 14:00:00,4.48,4.5,4.47,4.5,1420800.0,3.017,3.0305,3.0103,3.0305,1420800.0
2009-10-29 15:00:00,4.5,4.53,4.5,4.51,4948800.0,3.0305,3.0507,3.0305,3.0372,4948800.0
2009-10-30 09:30:00,4.54,4.54,4.45,4.47,847200.0,3.0574,3.0574,2.9968,3.0103,847200.0
2009-10-30 10:00:00,4.47,4.5,4.44,4.45,1435200.0,3.0103,3.0305,2.9901,2.9968,1435200.0
2009-10-30 11:00:00,4.45,4.45,4.38,4.38,1994400.0,2.9968,2.9968,2.9497,2.9497,1994400.0
2009-10-30 12:00:00,4.38,4.4,4.34,4.34,2936000.0,2.9497,2.9632,2.9228,2.9228,2936000.0
2009-10-30 13:00:00,4.34,4.37,4.34,4.35,2839200.0,2.9228,2.943,2.9228,2.9295,2839200.0
2009-10-30 14:00:00,4.35,4.37,4.32,4.33,2718400.0,2.9295,2.943,2.9093,2.916,2718400.0
2009-10-30 15:00:00,4.33,4.34,4.3,4.3,7811200.0,2.916,2.9228,2.8958,2.8958,7811200.0
2009-11-02 09:30:00,4.33,4.36,4.31,4.35,1178400.0,2.916,2.9362,2.9025,2.9295,1178400.0
2009-11-02 10:00:00,4.35,4.43,4.35,4.41,2448800.0,2.9295,2.9834,2.9295,2.9699,2448800.0
2009-11-02 11:00:00,4.41,4.44,4.41,4.43,2040800.0,2.9699,2.9901,2.9699,2.9834,2040800.0
2009-11-02 12:00:00,4.43,4.44,4.38,4.38,2348800.0,2.9834,2.9901,2.9497,2.9497,2348800.0
2009-11-02 13:00:00,4.38,4.42,4.37,4.37,2148800.0,2.9497,2.9766,2.943,2.943,2148800.0
2009-11-02 14:00:00,4.37,4.42,4.36,4.4,1428000.0,2.943,2.9766,2.9362,2.9632,1428000.0
2009-11-02 15:00:00,4.4,4.41,4.38,4.41,2896000.0,2.9632,2.9699,2.9497,2.9699,2896000.0
2009-11-03 09:30:00,4.39,4.45,4.38,4.43,991200.0,2.9564,2.9968,2.9497,2.9834,991200.0
2009-11-03 10:00:00,4.43,4.45,4.39,4.43,1661600.0,2.9834,2.9968,2.9564,2.9834,1661600.0
2009-11-03 11:00:00,4.43,4.44,4.42,4.44,852000.0,2.9834,2.9901,2.9766,2.9901,852000.0
2009-11-03 12:00:00,4.44,4.48,4.43,4.46,1438400.0,2.9901,3.017,2.9834,3.0036,1438400.0
2009-11-03 13:00:00,4.46,4.48,4.45,4.47,1376000.0,3.0036,3.017,2.9968,3.0103,1376000.0
2009-11-03 14:00:00,4.47,4.48,4.45,4.46,1493600.0,3.0103,3.017,2.9968,3.0036,1493600.0
2009-11-03 15:00:00,4.46,4.49,4.45,4.47,3736800.0,3.0036,3.0238,2.9968,3.0103,3736800.0
2009-11-04 09:30:00,4.49,4.5,4.45,4.48,804800.0,3.0238,3.0305,2.9968,3.017,804800.0
2009-11-04 10:00:00,4.48,4.52,4.45,4.51,2416000.0,3.017,3.044,2.9968,3.0372,2416000.0
2009-11-04 11:00:00,4.51,4.52,4.5,4.5,724000.0,3.0372,3.044,3.0305,3.0305,724000.0
2009-11-04 12:00:00,4.5,4.51,4.49,4.5,512000.0,3.0305,3.0372,3.0238,3.0305,512000.0
2009-11-04 13:00:00,4.5,4.5,4.48,4.49,776000.0,3.0305,3.0305,3.017,3.0238,776000.0
2009-11-04 14:00:00,4.49,4.53,4.46,4.52,2295200.0,3.0238,3.0507,3.0036,3.044,2295200.0
2009-11-04 15:00:00,4.51,4.52,4.44,4.45,2722400.0,3.0372,3.044,2.9901,2.9968,2722400.0
2009-11-05 09:30:00,4.53,4.55,4.48,4.55,785600.0,3.0507,3.0642,3.017,3.0642,785600.0
2009-11-05 10:00:00,4.55,4.6,4.54,4.59,1840000.0,3.0642,3.0978,3.0574,3.0911,1840000.0
2009-11-05 11:00:00,4.59,4.59,4.55,4.56,702400.0,3.0911,3.0911,3.0642,3.0709,702400.0
2009-11-05 12:00:00,4.55,4.57,4.54,4.57,596000.0,3.0642,3.0776,3.0574,3.0776,596000.0
2009-11-05 13:00:00,4.57,4.58,4.56,4.56,435200.0,3.0776,3.0844,3.0709,3.0709,435200.0
2009-11-05 14:00:00,4.56,4.57,4.55,4.57,809600.0,3.0709,3.0776,3.0642,3.0776,809600.0
2009-11-05 15:00:00,4.57,4.58,4.55,4.56,4063200.0,3.0776,3.0844,3.0642,3.0709,4063200.0
2009-11-06 09:30:00,4.56,4.56,4.5,4.54,1137600.0,3.0709,3.0709,3.0305,3.0574,1137600.0
2009-11-06 10:00:00,4.54,4.55,4.47,4.5,2608000.0,3.0574,3.0642,3.0103,3.0305,2608000.0
2009-11-06 11:00:00,4.49,4.53,4.49,4.52,1141600.0,3.0238,3.0507,3.0238,3.044,1141600.0
2009-11-06 12:00:00,4.52,4.53,4.51,4.51,784000.0,3.044,3.0507,3.0372,3.0372,784000.0
2009-11-06 13:00:00,4.51,4.55,4.51,4.54,1030400.0,3.0372,3.0642,3.0372,3.0574,1030400.0
2009-11-06 14:00:00,4.54,4.56,4.53,4.54,1343200.0,3.0574,3.0709,3.0507,3.0574,1343200.0
2009-11-06 15:00:00,4.54,4.56,4.54,4.55,2288800.0,3.0574,3.0709,3.0574,3.0642,2288800.0
2009-11-09 09:30:00,4.57,4.58,4.56,4.58,497600.0,3.0776,3.0844,3.0709,3.0844,497600.0
2009-11-09 10:00:00,4.58,4.61,4.58,4.6,696800.0,3.0844,3.1046,3.0844,3.0978,696800.0
2009-11-09 11:00:00,4.6,4.6,4.58,4.59,466400.0,3.0978,3.0978,3.0844,3.0911,466400.0
2009-11-09 12:00:00,4.59,4.6,4.59,4.6,832000.0,3.0911,3.0978,3.0911,3.0978,832000.0
2009-11-09 13:00:00,4.6,4.63,4.59,4.62,700000.0,3.0978,3.1181,3.0911,3.1113,700000.0
2009-11-09 14:00:00,4.62,4.63,4.61,4.62,787200.0,3.1113,3.1181,3.1046,3.1113,787200.0
2009-11-09 15:00:00,4.62,4.65,4.62,4.65,2540000.0,3.1113,3.1315,3.1113,3.1315,2540000.0
2009-11-10 09:30:00,4.62,4.66,4.6,4.64,777600.0,3.1113,3.1383,3.0978,3.1248,777600.0
2009-11-10 10:00:00,4.64,4.66,4.62,4.62,1315200.0,3.1248,3.1383,3.1113,3.1113,1315200.0
2009-11-10 11:00:00,4.62,4.64,4.6,4.62,1023200.0,3.1113,3.1248,3.0978,3.1113,1023200.0
2009-11-10 12:00:00,4.62,4.63,4.61,4.63,757600.0,3.1113,3.1181,3.1046,3.1181,757600.0
2009-11-10 13:00:00,4.63,4.63,4.6,4.62,934400.0,3.1181,3.1181,3.0978,3.1113,934400.0
2009-11-10 14:00:00,4.62,4.66,4.61,4.65,1035200.0,3.1113,3.1383,3.1046,3.1315,1035200.0
2009-11-10 15:00:00,4.65,4.65,4.63,4.64,2340000.0,3.1315,3.1315,3.1181,3.1248,2340000.0
2009-11-11 09:30:00,4.68,4.68,4.63,4.65,392800.0,3.1517,3.1517,3.1181,3.1315,392800.0
2009-11-11 10:00:00,4.65,4.69,4.63,4.64,1329600.0,3.1315,3.1585,3.1181,3.1248,1329600.0
2009-11-11 11:00:00,4.64,4.65,4.61,4.62,855200.0,3.1248,3.1315,3.1046,3.1113,855200.0
2009-11-11 12:00:00,4.62,4.65,4.61,4.64,643200.0,3.1113,3.1315,3.1046,3.1248,643200.0
2009-11-11 13:00:00,4.64,4.64,4.6,4.61,1052800.0,3.1248,3.1248,3.0978,3.1046,1052800.0
2009-11-11 14:00:00,4.61,4.64,4.61,4.63,760800.0,3.1046,3.1248,3.1046,3.1181,760800.0
2009-11-11 15:00:00,4.64,4.66,4.62,4.66,2952800.0,3.1248,3.1383,3.1113,3.1383,2952800.0
2009-11-12 09:30:00,4.66,4.68,4.62,4.67,403200.0,3.1383,3.1517,3.1113,3.145,403200.0
2009-11-12 10:00:00,4.67,4.68,4.64,4.65,1652800.0,3.145,3.1517,3.1248,3.1315,1652800.0
2009-11-12 11:00:00,4.65,4.65,4.6,4.63,1284000.0,3.1315,3.1315,3.0978,3.1181,1284000.0
2009-11-12 12:00:00,4.63,4.64,4.62,4.63,449600.0,3.1181,3.1248,3.1113,3.1181,449600.0
2009-11-12 13:00:00,4.63,4.63,4.61,4.61,564000.0,3.1181,3.1181,3.1046,3.1046,564000.0
2009-11-12 14:00:00,4.61,4.62,4.59,4.6,883200.0,3.1046,3.1113,3.0911,3.0978,883200.0
2009-11-12 15:00:00,4.6,4.6,4.58,4.6,1947200.0,3.0978,3.0978,3.0844,3.0978,1947200.0
2009-11-13 09:30:00,4.59,4.62,4.57,4.58,455200.0,3.0911,3.1113,3.0776,3.0844,455200.0
2009-11-13 10:00:00,4.58,4.62,4.57,4.61,1096000.0,3.0844,3.1113,3.0776,3.1046,1096000.0
2009-11-13 11:00:00,4.61,4.63,4.6,4.6,646400.0,3.1046,3.1181,3.0978,3.0978,646400.0
2009-11-13 12:00:00,4.61,4.64,4.61,4.63,497600.0,3.1046,3.1248,3.1046,3.1181,497600.0
2009-11-13 13:00:00,4.63,4.65,4.63,4.64,754400.0,3.1181,3.1315,3.1181,3.1248,754400.0
2009-11-13 14:00:00,4.64,4.64,4.6,4.6,956000.0,3.1248,3.1248,3.0978,3.0978,956000.0
2009-11-13 15:00:00,4.6,4.62,4.6,4.62,1599200.0,3.0978,3.1113,3.0978,3.1113,1599200.0
2009-11-16 09:30:00,4.63,4.7,4.63,4.69,537600.0,3.1181,3.1652,3.1181,3.1585,537600.0
2009-11-16 10:00:00,4.69,4.7,4.67,4.68,928800.0,3.1585,3.1652,3.145,3.1517,928800.0
2009-11-16 11:00:00,4.68,4.7,4.68,4.7,1072000.0,3.1517,3.1652,3.1517,3.1652,1072000.0
2009-11-16 12:00:00,4.7,4.7,4.67,4.69,692800.0,3.1652,3.1652,3.145,3.1585,692800.0
2009-11-16 13:00:00,4.69,4.7,4.67,4.69,428000.0,3.1585,3.1652,3.145,3.1585,428000.0
2009-11-16 14:00:00,4.69,4.7,4.68,4.69,610400.0,3.1585,3.1652,3.1517,3.1585,610400.0
2009-11-16 15:00:00,4.69,4.69,4.66,4.68,1242400.0,3.1585,3.1585,3.1383,3.1517,1242400.0
2009-11-17 09:30:00,4.66,4.68,4.64,4.67,329600.0,3.1383,3.1517,3.1248,3.145,329600.0
2009-11-17 10:00:00,4.66,4.67,4.62,4.63,613600.0,3.1383,3.145,3.1113,3.1181,613600.0
2009-11-17 11:00:00,4.63,4.65,4.62,4.65,840000.0,3.1181,3.1315,3.1113,3.1315,840000.0
2009-11-17 12:00:00,4.65,4.67,4.64,4.67,1335200.0,3.1315,3.145,3.1248,3.145,1335200.0
2009-11-17 13:00:00,4.67,4.69,4.66,4.69,1183200.0,3.145,3.1585,3.1383,3.1585,1183200.0
2009-11-17 14:00:00,4.69,4.7,4.69,4.69,1192800.0,3.1585,3.1652,3.1585,3.1585,1192800.0
2009-11-17 15:00:00,4.69,4.71,4.69,4.71,1864000.0,3.1585,3.1719,3.1585,3.1719,1864000.0
2009-11-18 09:30:00,4.68,4.71,4.67,4.67,1045600.0,3.1517,3.1719,3.145,3.145,1045600.0
2009-11-18 10:00:00,4.67,4.68,4.65,4.68,1263200.0,3.145,3.1517,3.1315,3.1517,1263200.0
2009-11-18 11:00:00,4.68,4.7,4.68,4.7,1567200.0,3.1517,3.1652,3.1517,3.1652,1567200.0
2009-11-18 12:00:00,4.7,4.72,4.68,4.69,2704800.0,3.1652,3.1787,3.1517,3.1585,2704800.0
2009-11-18 13:00:00,4.69,4.71,4.69,4.71,1973600.0,3.1585,3.1719,3.1585,3.1719,1973600.0
2009-11-18 14:00:00,4.71,4.73,4.71,4.72,2092000.0,3.1719,3.1854,3.1719,3.1787,2092000.0
2009-11-18 15:00:00,4.72,4.74,4.71,4.74,3699200.0,3.1787,3.1921,3.1719,3.1921,3699200.0
2009-11-19 09:30:00,4.71,4.72,4.64,4.67,1238400.0,3.1719,3.1787,3.1248,3.145,1238400.0
2009-11-19 10:00:00,4.67,4.67,4.64,4.65,3826400.0,3.145,3.145,3.1248,3.1315,3826400.0
2009-11-19 11:00:00,4.65,4.68,4.63,4.68,1377600.0,3.1315,3.1517,3.1181,3.1517,1377600.0
2009-11-19 12:00:00,4.68,4.7,4.68,4.69,816000.0,3.1517,3.1652,3.1517,3.1585,816000.0
2009-11-19 13:00:00,4.69,4.69,4.66,4.67,1160800.0,3.1585,3.1585,3.1383,3.145,1160800.0
2009-11-19 14:00:00,4.67,4.67,4.64,4.64,2381600.0,3.145,3.145,3.1248,3.1248,2381600.0
2009-11-19 15:00:00,4.64,4.68,4.64,4.66,2606400.0,3.1248,3.1517,3.1248,3.1383,2606400.0
2009-11-20 09:30:00,4.65,4.68,4.63,4.64,1750400.0,3.1315,3.1517,3.1181,3.1248,1750400.0
2009-11-20 10:00:00,4.64,4.65,4.61,4.62,595200.0,3.1248,3.1315,3.1046,3.1113,595200.0
2009-11-20 11:00:00,4.62,4.63,4.6,4.62,499200.0,3.1113,3.1181,3.0978,3.1113,499200.0
2009-11-20 12:00:00,4.62,4.62,4.59,4.59,696800.0,3.1113,3.1113,3.0911,3.0911,696800.0
2009-11-20 13:00:00,4.59,4.6,4.59,4.59,353600.0,3.0911,3.0978,3.0911,3.0911,353600.0
2009-11-20 14:00:00,4.6,4.61,4.6,4.6,778400.0,3.0978,3.1046,3.0978,3.0978,778400.0
2009-11-20 15:00:00,4.6,4.64,4.6,4.63,1361600.0,3.0978,3.1248,3.0978,3.1181,1361600.0
2009-11-23 09:30:00,4.69,4.82,4.67,4.81,1556000.0,3.1585,3.246,3.145,3.2393,1556000.0
2009-11-23 10:00:00,4.81,4.82,4.72,4.72,1690400.0,3.2393,3.246,3.1787,3.1787,1690400.0
2009-11-23 11:00:00,4.72,4.73,4.71,4.72,582400.0,3.1787,3.1854,3.1719,3.1787,582400.0
2009-11-23 12:00:00,4.72,4.74,4.72,4.73,788000.0,3.1787,3.1921,3.1787,3.1854,788000.0
2009-11-23 13:00:00,4.73,4.75,4.73,4.74,792800.0,3.1854,3.1989,3.1854,3.1921,792800.0
2009-11-23 14:00:00,4.75,4.75,4.71,4.71,818400.0,3.1989,3.1989,3.1719,3.1719,818400.0
2009-11-23 15:00:00,4.71,4.72,4.69,4.71,1028800.0,3.1719,3.1787,3.1585,3.1719,1028800.0
2009-11-24 09:30:00,4.71,4.73,4.69,4.71,722400.0,3.1719,3.1854,3.1585,3.1719,722400.0
2009-11-24 10:00:00,4.71,4.73,4.68,4.73,751200.0,3.1719,3.1854,3.1517,3.1854,751200.0
2009-11-24 11:00:00,4.73,4.73,4.68,4.68,1100800.0,3.1854,3.1854,3.1517,3.1517,1100800.0
2009-11-24 12:00:00,4.68,4.69,4.67,4.67,539200.0,3.1517,3.1585,3.145,3.145,539200.0
2009-11-24 13:00:00,4.68,4.68,4.67,4.68,332800.0,3.1517,3.1517,3.145,3.1517,332800.0
2009-11-24 14:00:00,4.68,4.7,4.67,4.7,508000.0,3.1517,3.1652,3.145,3.1652,508000.0
2009-11-24 15:00:00,4.7,4.7,4.67,4.68,1282400.0,3.1652,3.1652,3.145,3.1517,1282400.0
2009-11-25 09:30:00,4.7,4.71,4.67,4.7,709600.0,3.1652,3.1719,3.145,3.1652,709600.0
2009-11-25 10:00:00,4.71,4.75,4.71,4.74,824000.0,3.1719,3.1989,3.1719,3.1921,824000.0
2009-11-25 11:00:00,4.74,4.74,4.72,4.72,495200.0,3.1921,3.1921,3.1787,3.1787,495200.0
2009-11-25 12:00:00,4.73,4.73,4.7,4.71,321600.0,3.1854,3.1854,3.1652,3.1719,321600.0
2009-11-25 13:00:00,4.71,4.72,4.71,4.72,510400.0,3.1719,3.1787,3.1719,3.1787,510400.0
2009-11-25 14:00:00,4.72,4.73,4.72,4.72,411200.0,3.1787,3.1854,3.1787,3.1787,411200.0
2009-11-25 15:00:00,4.72,4.73,4.72,4.72,676800.0,3.1787,3.1854,3.1787,3.1787,676800.0
2009-11-27 09:30:00,4.6,4.62,4.58,4.62,948800.0,3.0978,3.1113,3.0844,3.1113,948800.0
2009-11-27 10:00:00,4.62,4.68,4.62,4.68,788000.0,3.1113,3.1517,3.1113,3.1517,788000.0
2009-11-27 11:00:00,4.68,4.69,4.65,4.66,554400.0,3.1517,3.1585,3.1315,3.1383,554400.0
2009-11-27 12:00:00,4.66,4.66,4.63,4.63,856800.0,3.1383,3.1383,3.1181,3.1181,856800.0
2009-11-27 13:00:00,4.63,4.72,4.59,4.63,267200.0,3.1181,3.1787,3.0911,3.1181,267200.0
2009-11-27 14:00:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-27 15:00:00,4.63,4.63,4.63,4.63,0.0,3.1181,3.1181,3.1181,3.1181,0.0
2009-11-30 09:30:00,4.6,4.64,4.58,4.61,643200.0,3.0978,3.1248,3.0844,3.1046,643200.0
2009-11-30 10:00:00,4.61,4.65,4.6,4.61,1601600.0,3.1046,3.1315,3.0978,3.1046,1601600.0
2009-11-30 11:00:00,4.61,4.61,4.57,4.58,931200.0,3.1046,3.1046,3.0776,3.0844,931200.0
2009-11-30 12:00:00,4.58,4.6,4.57,4.58,646400.0,3.0844,3.0978,3.0776,3.0844,646400.0
2009-11-30 13:00:00,4.58,4.61,4.57,4.6,605600.0,3.0844,3.1046,3.0776,3.0978,605600.0
2009-11-30 14:00:00,4.6,4.63,4.6,4.62,1153600.0,3.0978,3.1181,3.0978,3.1113,1153600.0
2009-11-30 15:00:00,4.62,4.64,4.61,4.64,1843200.0,3.1113,3.1248,3.1046,3.1248,1843200.0
2009-12-01 09:30:00,4.68,4.7,4.64,4.69,356000.0,3.1517,3.1652,3.1248,3.1585,356000.0
2009-12-01 10:00:00,4.69,4.71,4.67,4.69,680000.0,3.1585,3.1719,3.145,3.1585,680000.0
2009-12-01 11:00:00,4.69,4.7,4.68,4.68,545600.0,3.1585,3.1652,3.1517,3.1517,545600.0
2009-12-01 12:00:00,4.68,4.7,4.68,4.69,332800.0,3.1517,3.1652,3.1517,3.1585,332800.0
2009-12-01 13:00:00,4.69,4.71,4.69,4.7,461600.0,3.1585,3.1719,3.1585,3.1652,461600.0
2009-12-01 14:00:00,4.7,4.7,4.65,4.65,1259200.0,3.1652,3.1652,3.1315,3.1315,1259200.0
2009-12-01 15:00:00,4.65,4.66,4.64,4.65,2084800.0,3.1315,3.1383,3.1248,3.1315,2084800.0
2009-12-02 09:30:00,4.65,4.79,4.65,4.77,2456800.0,3.1315,3.2258,3.1315,3.2123,2456800.0
2009-12-02 10:00:00,4.77,4.78,4.77,4.78,2309600.0,3.2123,3.2191,3.2123,3.2191,2309600.0
2009-12-02 11:00:00,4.78,4.78,4.74,4.77,1239200.0,3.2191,3.2191,3.1921,3.2123,1239200.0
2009-12-02 12:00:00,4.77,4.78,4.74,4.75,1080000.0,3.2123,3.2191,3.1921,3.1989,1080000.0
2009-12-02 13:00:00,4.75,4.75,4.73,4.75,456800.0,3.1989,3.1989,3.1854,3.1989,456800.0
2009-12-02 14:00:00,4.75,4.76,4.74,4.76,1877600.0,3.1989,3.2056,3.1921,3.2056,1877600.0
2009-12-02 15:00:00,4.76,4.78,4.75,4.78,4161600.0,3.2056,3.2191,3.1989,3.2191,4161600.0
2009-12-03 09:30:00,4.84,4.84,4.78,4.8,1060800.0,3.2595,3.2595,3.2191,3.2325,1060800.0
2009-12-03 10:00:00,4.8,4.8,4.76,4.78,1195200.0,3.2325,3.2325,3.2056,3.2191,1195200.0
2009-12-03 11:00:00,4.78,4.8,4.77,4.78,762400.0,3.2191,3.2325,3.2123,3.2191,762400.0
2009-12-03 12:00:00,4.78,4.79,4.77,4.78,598400.0,3.2191,3.2258,3.2123,3.2191,598400.0
2009-12-03 13:00:00,4.78,4.79,4.77,4.79,684800.0,3.2191,3.2258,3.2123,3.2258,684800.0
2009-12-03 14:00:00,4.79,4.79,4.77,4.78,920000.0,3.2258,3.2258,3.2123,3.2191,920000.0
2009-12-03 15:00:00,4.78,4.78,4.72,4.73,3542400.0,3.2191,3.2191,3.1787,3.1854,3542400.0
2009-12-04 09:30:00,4.78,4.87,4.75,4.83,1201600.0,3.2191,3.2797,3.1989,3.2527,1201600.0
2009-12-04 10:00:00,4.84,4.85,4.82,4.84,2692000.0,3.2595,3.2662,3.246,3.2595,2692000.0
2009-12-04 11:00:00,4.84,4.85,4.74,4.78,2836000.0,3.2595,3.2662,3.1921,3.2191,2836000.0
2009-12-04 12:00:00,4.78,4.83,4.77,4.82,1281600.0,3.2191,3.2527,3.2123,3.246,1281600.0
2009-12-04 13:00:00,4.82,4.84,4.8,4.8,1441600.0,3.246,3.2595,3.2325,3.2325,1441600.0
2009-12-04 14:00:00,4.8,4.83,4.79,4.83,1114400.0,3.2325,3.2527,3.2258,3.2527,1114400.0
2009-12-04 15:00:00,4.83,4.88,4.82,4.87,4623200.0,3.2527,3.2864,3.246,3.2797,4623200.0
2009-12-07 09:30:00,4.81,4.9,4.81,4.9,741600.0,3.2393,3.2999,3.2393,3.2999,741600.0
2009-12-07 10:00:00,4.9,4.91,4.86,4.87,840000.0,3.2999,3.3066,3.2729,3.2797,840000.0
2009-12-07 11:00:00,4.87,4.88,4.86,4.88,688800.0,3.2797,3.2864,3.2729,3.2864,688800.0
2009-12-07 12:00:00,4.88,4.9,4.87,4.89,808000.0,3.2864,3.2999,3.2797,3.2931,808000.0
2009-12-07 13:00:00,4.89,4.9,4.88,4.89,1036000.0,3.2931,3.2999,3.2864,3.2931,1036000.0
2009-12-07 14:00:00,4.89,4.89,4.83,4.83,1540000.0,3.2931,3.2931,3.2527,3.2527,1540000.0
2009-12-07 15:00:00,4.83,4.85,4.82,4.84,2195200.0,3.2527,3.2662,3.246,3.2595,2195200.0
2009-12-08 09:30:00,4.78,4.8,4.72,4.78,1364000.0,3.2191,3.2325,3.1787,3.2191,1364000.0
2009-12-08 10:00:00,4.78,4.82,4.75,4.81,2281600.0,3.2191,3.246,3.1989,3.2393,2281600.0
2009-12-08 11:00:00,4.81,4.86,4.8,4.85,540000.0,3.2393,3.2729,3.2325,3.2662,540000.0
2009-12-08 12:00:00,4.85,4.85,4.81,4.82,303200.0,3.2662,3.2662,3.2393,3.246,303200.0
2009-12-08 13:00:00,4.82,4.82,4.8,4.8,358400.0,3.246,3.246,3.2325,3.2325,358400.0
2009-12-08 14:00:00,4.8,4.82,4.79,4.8,575200.0,3.2325,3.246,3.2258,3.2325,575200.0
2009-12-08 15:00:00,4.8,4.82,4.79,4.8,1445600.0,3.2325,3.246,3.2258,3.2325,1445600.0
2009-12-09 09:30:00,4.78,4.79,4.72,4.78,772800.0,3.2191,3.2258,3.1787,3.2191,772800.0
2009-12-09 10:00:00,4.78,4.83,4.77,4.81,1419200.0,3.2191,3.2527,3.2123,3.2393,1419200.0
2009-12-09 11:00:00,4.82,4.82,4.81,4.81,508000.0,3.246,3.246,3.2393,3.2393,508000.0
2009-12-09 12:00:00,4.81,4.83,4.8,4.81,793600.0,3.2393,3.2527,3.2325,3.2393,793600.0
2009-12-09 13:00:00,4.8,4.81,4.78,4.78,402400.0,3.2325,3.2393,3.2191,3.2191,402400.0
2009-12-09 14:00:00,4.78,4.81,4.78,4.8,679200.0,3.2191,3.2393,3.2191,3.2325,679200.0
2009-12-09 15:00:00,4.8,4.84,4.8,4.84,2011200.0,3.2325,3.2595,3.2325,3.2595,2011200.0
2009-12-10 09:30:00,4.86,4.9,4.83,4.88,632000.0,3.2729,3.2999,3.2527,3.2864,632000.0
2009-12-10 10:00:00,4.88,4.89,4.86,4.87,2090400.0,3.2864,3.2931,3.2729,3.2797,2090400.0
2009-12-10 11:00:00,4.87,4.87,4.85,4.87,733600.0,3.2797,3.2797,3.2662,3.2797,733600.0
2009-12-10 12:00:00,4.87,4.9,4.87,4.89,917600.0,3.2797,3.2999,3.2797,3.2931,917600.0
2009-12-10 13:00:00,4.89,4.9,4.85,4.86,916800.0,3.2931,3.2999,3.2662,3.2729,916800.0
2009-12-10 14:00:00,4.86,4.89,4.86,4.87,1031200.0,3.2729,3.2931,3.2729,3.2797,1031200.0
2009-12-10 15:00:00,4.87,4.87,4.84,4.85,1365600.0,3.2797,3.2797,3.2595,3.2662,1365600.0
2009-12-11 09:30:00,4.86,4.9,4.86,4.9,388000.0,3.2729,3.2999,3.2729,3.2999,388000.0
2009-12-11 10:00:00,4.9,4.9,4.87,4.89,367200.0,3.2999,3.2999,3.2797,3.2931,367200.0
2009-12-11 11:00:00,4.89,4.89,4.83,4.85,763200.0,3.2931,3.2931,3.2527,3.2662,763200.0
2009-12-11 12:00:00,4.86,4.88,4.85,4.88,304000.0,3.2729,3.2864,3.2662,3.2864,304000.0
2009-12-11 13:00:00,4.88,4.88,4.86,4.87,260800.0,3.2864,3.2864,3.2729,3.2797,260800.0
2009-12-11 14:00:00,4.87,4.89,4.87,4.87,871200.0,3.2797,3.2931,3.2797,3.2797,871200.0
2009-12-11 15:00:00,4.88,4.89,4.87,4.88,1546400.0,3.2864,3.2931,3.2797,3.2864,1546400.0
2009-12-14 09:30:00,4.89,4.91,4.87,4.91,563200.0,3.2931,3.3066,3.2797,3.3066,563200.0
2009-12-14 10:00:00,4.91,4.91,4.88,4.91,725600.0,3.3066,3.3066,3.2864,3.3066,725600.0
2009-12-14 11:00:00,4.91,4.93,4.9,4.92,705600.0,3.3066,3.3201,3.2999,3.3134,705600.0
2009-12-14 12:00:00,4.92,4.92,4.9,4.9,932000.0,3.3134,3.3134,3.2999,3.2999,932000.0
2009-12-14 13:00:00,4.9,4.91,4.89,4.91,796000.0,3.2999,3.3066,3.2931,3.3066,796000.0
2009-12-14 14:00:00,4.91,4.93,4.9,4.92,764800.0,3.3066,3.3201,3.2999,3.3134,764800.0
2009-12-14 15:00:00,4.93,4.93,4.91,4.92,1056800.0,3.3201,3.3201,3.3066,3.3134,1056800.0
2009-12-15 09:30:00,4.91,4.91,4.85,4.9,710400.0,3.3066,3.3066,3.2662,3.2999,710400.0
2009-12-15 10:00:00,4.9,4.95,4.9,4.95,892000.0,3.2999,3.3336,3.2999,3.3336,892000.0
2009-12-15 11:00:00,4.95,4.95,4.93,4.94,449600.0,3.3336,3.3336,3.3201,3.3268,449600.0
2009-12-15 12:00:00,4.94,4.95,4.93,4.93,346400.0,3.3268,3.3336,3.3201,3.3201,346400.0
2009-12-15 13:00:00,4.93,4.94,4.93,4.93,490400.0,3.3201,3.3268,3.3201,3.3201,490400.0
2009-12-15 14:00:00,4.93,4.94,4.93,4.94,493600.0,3.3201,3.3268,3.3201,3.3268,493600.0
2009-12-15 15:00:00,4.94,4.94,4.91,4.92,2528800.0,3.3268,3.3268,3.3066,3.3134,2528800.0
2009-12-16 09:30:00,4.92,4.98,4.92,4.98,394400.0,3.3134,3.3538,3.3134,3.3538,394400.0
2009-12-16 10:00:00,4.98,4.99,4.94,4.95,983200.0,3.3538,3.3605,3.3268,3.3336,983200.0
2009-12-16 11:00:00,4.95,4.97,4.95,4.96,664800.0,3.3336,3.347,3.3336,3.3403,664800.0
2009-12-16 12:00:00,4.96,4.97,4.95,4.96,377600.0,3.3403,3.347,3.3336,3.3403,377600.0
2009-12-16 13:00:00,4.96,4.98,4.96,4.96,464000.0,3.3403,3.3538,3.3403,3.3403,464000.0
2009-12-16 14:00:00,4.96,4.97,4.95,4.96,1701600.0,3.3403,3.347,3.3336,3.3403,1701600.0
2009-12-16 15:00:00,4.96,4.97,4.95,4.96,4502400.0,3.3403,3.347,3.3336,3.3403,4502400.0
2009-12-17 09:30:00,4.93,4.96,4.89,4.93,1211200.0,3.3201,3.3403,3.2931,3.3201,1211200.0
2009-12-17 10:00:00,4.93,4.98,4.92,4.98,1046400.0,3.3201,3.3538,3.3134,3.3538,1046400.0
2009-12-17 11:00:00,4.98,4.99,4.96,4.96,928800.0,3.3538,3.3605,3.3403,3.3403,928800.0
2009-12-17 12:00:00,4.96,4.96,4.93,4.94,1190400.0,3.3403,3.3403,3.3201,3.3268,1190400.0
2009-12-17 13:00:00,4.94,4.96,4.94,4.96,691200.0,3.3268,3.3403,3.3268,3.3403,691200.0
2009-12-17 14:00:00,4.96,4.98,4.95,4.96,1592000.0,3.3403,3.3538,3.3336,3.3403,1592000.0
2009-12-17 15:00:00,4.96,4.98,4.95,4.97,2262400.0,3.3403,3.3538,3.3336,3.347,2262400.0
2009-12-18 09:30:00,4.99,5.0,4.95,4.97,3400800.0,3.3605,3.3672,3.3336,3.347,3400800.0
2009-12-18 10:00:00,4.98,4.99,4.95,4.96,798400.0,3.3538,3.3605,3.3336,3.3403,798400.0
2009-12-18 11:00:00,4.96,4.97,4.93,4.95,590400.0,3.3403,3.347,3.3201,3.3336,590400.0
2009-12-18 12:00:00,4.95,4.97,4.94,4.97,668000.0,3.3336,3.347,3.3268,3.347,668000.0
2009-12-18 13:00:00,4.97,4.99,4.96,4.98,733600.0,3.347,3.3605,3.3403,3.3538,733600.0
2009-12-18 14:00:00,4.98,4.98,4.97,4.97,486400.0,3.3538,3.3538,3.347,3.347,486400.0
2009-12-18 15:00:00,4.97,5.0,4.97,4.99,2072000.0,3.347,3.3672,3.347,3.3605,2072000.0
2009-12-21 09:30:00,5.0,5.09,4.99,5.05,786400.0,3.3672,3.4278,3.3605,3.4009,786400.0
2009-12-21 10:00:00,5.05,5.07,5.05,5.05,788800.0,3.4009,3.4144,3.4009,3.4009,788800.0
2009-12-21 11:00:00,5.06,5.08,5.06,5.08,698400.0,3.4076,3.4211,3.4076,3.4211,698400.0
2009-12-21 12:00:00,5.08,5.11,5.08,5.1,949600.0,3.4211,3.4413,3.4211,3.4346,949600.0
2009-12-21 13:00:00,5.1,5.1,5.09,5.1,639200.0,3.4346,3.4346,3.4278,3.4346,639200.0
2009-12-21 14:00:00,5.1,5.1,5.09,5.1,1137600.0,3.4346,3.4346,3.4278,3.4346,1137600.0
2009-12-21 15:00:00,5.1,5.11,5.09,5.11,2524000.0,3.4346,3.4413,3.4278,3.4413,2524000.0
2009-12-22 09:30:00,5.12,5.15,5.11,5.12,241600.0,3.448,3.4682,3.4413,3.448,241600.0
2009-12-22 10:00:00,5.12,5.15,5.12,5.13,939200.0,3.448,3.4682,3.448,3.4548,939200.0
2009-12-22 11:00:00,5.12,5.13,5.12,5.12,585600.0,3.448,3.4548,3.448,3.448,585600.0
2009-12-22 12:00:00,5.12,5.14,5.12,5.13,618400.0,3.448,3.4615,3.448,3.4548,618400.0
2009-12-22 13:00:00,5.13,5.14,5.12,5.14,500800.0,3.4548,3.4615,3.448,3.4615,500800.0
2009-12-22 14:00:00,5.14,5.15,5.14,5.14,500800.0,3.4615,3.4682,3.4615,3.4615,500800.0
2009-12-22 15:00:00,5.14,5.14,5.13,5.14,1340800.0,3.4615,3.4615,3.4548,3.4615,1340800.0
2009-12-23 09:30:00,5.13,5.16,5.11,5.15,524800.0,3.4548,3.475,3.4413,3.4682,524800.0
2009-12-23 10:00:00,5.15,5.16,5.13,5.15,1238400.0,3.4682,3.475,3.4548,3.4682,1238400.0
2009-12-23 11:00:00,5.15,5.17,5.14,5.16,1089600.0,3.4682,3.4817,3.4615,3.475,1089600.0
2009-12-23 12:00:00,5.16,5.19,5.16,5.19,820800.0,3.475,3.4952,3.475,3.4952,820800.0
2009-12-23 13:00:00,5.19,5.21,5.18,5.19,1688800.0,3.4952,3.5087,3.4884,3.4952,1688800.0
2009-12-23 14:00:00,5.19,5.19,5.18,5.19,1233600.0,3.4952,3.4952,3.4884,3.4952,1233600.0
2009-12-23 15:00:00,5.19,5.2,5.18,5.19,1204000.0,3.4952,3.5019,3.4884,3.4952,1204000.0
2009-12-24 09:30:00,4.97,5.2,4.97,5.19,292800.0,3.347,3.5019,3.347,3.4952,292800.0
2009-12-24 10:00:00,5.19,5.22,5.19,5.22,618400.0,3.4952,3.5154,3.4952,3.5154,618400.0
2009-12-24 11:00:00,5.22,5.23,5.21,5.21,393600.0,3.5154,3.5221,3.5087,3.5087,393600.0
2009-12-24 12:00:00,5.21,5.21,5.2,5.21,716800.0,3.5087,3.5087,3.5019,3.5087,716800.0
2009-12-28 09:30:00,5.25,5.27,5.22,5.26,488000.0,3.5356,3.5491,3.5154,3.5423,488000.0
2009-12-28 10:00:00,5.25,5.26,5.24,5.25,632800.0,3.5356,3.5423,3.5289,3.5356,632800.0
2009-12-28 11:00:00,5.25,5.27,5.25,5.26,590400.0,3.5356,3.5491,3.5356,3.5423,590400.0
2009-12-28 12:00:00,5.26,5.27,5.26,5.27,390400.0,3.5423,3.5491,3.5423,3.5491,390400.0
2009-12-28 13:00:00,5.27,5.28,5.27,5.27,601600.0,3.5491,3.5558,3.5491,3.5491,601600.0
2009-12-28 14:00:00,5.27,5.28,5.26,5.27,2518400.0,3.5491,3.5558,3.5423,3.5491,2518400.0
2009-12-28 15:00:00,5.26,5.28,5.26,5.27,2396000.0,3.5423,3.5558,3.5423,3.5491,2396000.0
2009-12-29 09:30:00,5.26,5.29,5.23,5.25,1398400.0,3.5423,3.5625,3.5221,3.5356,1398400.0
2009-12-29 10:00:00,5.25,5.26,5.24,5.26,1858400.0,3.5356,3.5423,3.5289,3.5423,1858400.0
2009-12-29 11:00:00,5.26,5.26,5.24,5.26,2340800.0,3.5423,3.5423,3.5289,3.5423,2340800.0
2009-12-29 12:00:00,5.26,5.26,5.24,5.24,1152000.0,3.5423,3.5423,3.5289,3.5289,1152000.0
2009-12-29 13:00:00,5.24,5.25,5.24,5.25,542400.0,3.5289,3.5356,3.5289,3.5356,542400.0
2009-12-29 14:00:00,5.25,5.25,5.25,5.25,436000.0,3.5356,3.5356,3.5356,3.5356,436000.0
2009-12-29 15:00:00,5.25,5.26,5.24,5.25,802400.0,3.5356,3.5423,3.5289,3.5356,802400.0
2009-12-30 09:30:00,5.28,5.28,5.22,5.26,796000.0,3.5558,3.5558,3.5154,3.5423,796000.0
2009-12-30 10:00:00,5.26,5.27,5.23,5.24,999200.0,3.5423,3.5491,3.5221,3.5289,999200.0
2009-12-30 11:00:00,5.24,5.26,5.24,5.26,602400.0,3.5289,3.5423,3.5289,3.5423,602400.0
2009-12-30 12:00:00,5.26,5.26,5.24,5.24,318400.0,3.5423,3.5423,3.5289,3.5289,318400.0
2009-12-30 13:00:00,5.24,5.25,5.24,5.25,767200.0,3.5289,3.5356,3.5289,3.5356,767200.0
2009-12-30 14:00:00,5.25,5.25,5.24,5.24,917600.0,3.5356,3.5356,3.5289,3.5289,917600.0
2009-12-30 15:00:00,5.24,5.25,5.23,5.25,1947200.0,3.5289,3.5356,3.5221,3.5356,1947200.0
2009-12-31 09:30:00,5.26,5.27,5.23,5.26,336000.0,3.5423,3.5491,3.5221,3.5423,336000.0
2009-12-31 10:00:00,5.26,5.27,5.24,5.26,378400.0,3.5423,3.5491,3.5289,3.5423,378400.0
2009-12-31 11:00:00,5.26,5.26,5.23,5.23,697600.0,3.5423,3.5423,3.5221,3.5221,697600.0
2009-12-31 12:00:00,5.23,5.24,5.23,5.23,303200.0,3.5221,3.5289,3.5221,3.5221,303200.0
2009-12-31 13:00:00,5.23,5.24,5.22,5.23,408000.0,3.5221,3.5289,3.5154,3.5221,408000.0
2009-12-31 14:00:00,5.22,5.23,5.21,5.22,371200.0,3.5154,3.5221,3.5087,3.5154,371200.0
2009-12-31 15:00:00,5.22,5.22,5.19,5.21,3864800.0,3.5154,3.5154,3.4952,3.5087,3864800.0
2010-01-04 09:30:00,5.31,5.31,5.21,5.26,1353600.0,3.576,3.576,3.5087,3.5423,1353600.0
2010-01-04 10:00:00,5.26,5.3,5.25,5.29,1439200.0,3.5423,3.5693,3.5356,3.5625,1439200.0
2010-01-04 11:00:00,5.29,5.3,5.26,5.26,839200.0,3.5625,3.5693,3.5423,3.5423,839200.0
2010-01-04 12:00:00,5.26,5.26,5.23,5.24,1347200.0,3.5423,3.5423,3.5221,3.5289,1347200.0
2010-01-04 13:00:00,5.24,5.25,5.22,5.23,2433600.0,3.5289,3.5356,3.5154,3.5221,2433600.0
2010-01-04 14:00:00,5.23,5.25,5.23,5.24,2448800.0,3.5221,3.5356,3.5221,3.5289,2448800.0
2010-01-04 15:00:00,5.25,5.26,5.24,5.26,2813600.0,3.5356,3.5423,3.5289,3.5423,2813600.0
2010-01-05 09:30:00,5.24,5.28,5.23,5.23,802400.0,3.5289,3.5558,3.5221,3.5221,802400.0
2010-01-05 10:00:00,5.23,5.27,5.22,5.27,1346400.0,3.5221,3.5491,3.5154,3.5491,1346400.0
2010-01-05 11:00:00,5.27,5.28,5.26,5.28,1150400.0,3.5491,3.5558,3.5423,3.5558,1150400.0
2010-01-05 12:00:00,5.28,5.3,5.27,5.3,1396000.0,3.5558,3.5693,3.5491,3.5693,1396000.0
2010-01-05 13:00:00,5.3,5.34,5.29,5.33,2143200.0,3.5693,3.5962,3.5625,3.5895,2143200.0
2010-01-05 14:00:00,5.33,5.34,5.32,5.33,1478400.0,3.5895,3.5962,3.5827,3.5895,1478400.0
2010-01-05 15:00:00,5.33,5.37,5.33,5.36,2655200.0,3.5895,3.6164,3.5895,3.6097,2655200.0
2010-01-06 09:30:00,5.53,5.74,5.5,5.74,8389600.0,3.7242,3.8656,3.7039,3.8656,8389600.0
2010-01-06 10:00:00,5.74,5.81,5.68,5.72,9316800.0,3.8656,3.9127,3.8252,3.8521,9316800.0
2010-01-06 11:00:00,5.72,5.76,5.69,5.75,6948000.0,3.8521,3.879,3.8319,3.8723,6948000.0
2010-01-06 12:00:00,5.75,5.75,5.7,5.72,2808000.0,3.8723,3.8723,3.8386,3.8521,2808000.0
2010-01-06 13:00:00,5.72,5.73,5.71,5.72,3449600.0,3.8521,3.8588,3.8454,3.8521,3449600.0
2010-01-06 14:00:00,5.72,5.74,5.71,5.74,4554400.0,3.8521,3.8656,3.8454,3.8656,4554400.0
2010-01-06 15:00:00,5.74,5.74,5.71,5.72,4254400.0,3.8656,3.8656,3.8454,3.8521,4254400.0
2010-01-07 09:30:00,5.67,5.71,5.59,5.71,3274400.0,3.8184,3.8454,3.7646,3.8454,3274400.0
2010-01-07 10:00:00,5.71,5.75,5.67,5.72,4544800.0,3.8454,3.8723,3.8184,3.8521,4544800.0
2010-01-07 11:00:00,5.72,5.75,5.71,5.72,2388800.0,3.8521,3.8723,3.8454,3.8521,2388800.0
2010-01-07 12:00:00,5.72,5.79,5.72,5.77,3077600.0,3.8521,3.8992,3.8521,3.8858,3077600.0
2010-01-07 13:00:00,5.77,5.8,5.77,5.8,2273600.0,3.8858,3.906,3.8858,3.906,2273600.0
2010-01-07 14:00:00,5.8,5.86,5.8,5.82,3104800.0,3.906,3.9464,3.906,3.9195,3104800.0
2010-01-07 15:00:00,5.81,5.82,5.79,5.81,5392800.0,3.9127,3.9195,3.8992,3.9127,5392800.0
2010-01-08 09:30:00,5.86,5.86,5.76,5.79,1461600.0,3.9464,3.9464,3.879,3.8992,1461600.0
2010-01-08 10:00:00,5.79,5.84,5.78,5.84,1381600.0,3.8992,3.9329,3.8925,3.9329,1381600.0
2010-01-08 11:00:00,5.84,5.85,5.82,5.85,963200.0,3.9329,3.9397,3.9195,3.9397,963200.0
2010-01-08 12:00:00,5.85,5.86,5.83,5.86,890400.0,3.9397,3.9464,3.9262,3.9464,890400.0
2010-01-08 13:00:00,5.86,5.89,5.85,5.87,2139200.0,3.9464,3.9666,3.9397,3.9531,2139200.0
2010-01-08 14:00:00,5.87,5.87,5.85,5.85,1057600.0,3.9531,3.9531,3.9397,3.9397,1057600.0
2010-01-08 15:00:00,5.85,5.9,5.85,5.87,4167200.0,3.9397,3.9733,3.9397,3.9531,4167200.0
2010-01-11 09:30:00,5.87,5.87,5.76,5.78,1928800.0,3.9531,3.9531,3.879,3.8925,1928800.0
2010-01-11 10:00:00,5.78,5.8,5.74,5.75,2819200.0,3.8925,3.906,3.8656,3.8723,2819200.0
2010-01-11 11:00:00,5.75,5.75,5.72,5.72,3377600.0,3.8723,3.8723,3.8521,3.8521,3377600.0
2010-01-11 12:00:00,5.73,5.75,5.73,5.73,1196000.0,3.8588,3.8723,3.8588,3.8588,1196000.0
2010-01-11 13:00:00,5.73,5.75,5.73,5.74,1176000.0,3.8588,3.8723,3.8588,3.8656,1176000.0
2010-01-11 14:00:00,5.74,5.74,5.73,5.74,1322400.0,3.8656,3.8656,3.8588,3.8656,1322400.0
2010-01-11 15:00:00,5.74,5.76,5.73,5.76,3512000.0,3.8656,3.879,3.8588,3.879,3512000.0
2010-01-12 09:30:00,5.72,5.79,5.72,5.77,1192000.0,3.8521,3.8992,3.8521,3.8858,1192000.0
2010-01-12 10:00:00,5.77,5.78,5.73,5.75,1612800.0,3.8858,3.8925,3.8588,3.8723,1612800.0
2010-01-12 11:00:00,5.75,5.75,5.71,5.73,572800.0,3.8723,3.8723,3.8454,3.8588,572800.0
2010-01-12 12:00:00,5.73,5.73,5.69,5.72,1121600.0,3.8588,3.8588,3.8319,3.8521,1121600.0
2010-01-12 13:00:00,5.72,5.73,5.71,5.73,977600.0,3.8521,3.8588,3.8454,3.8588,977600.0
2010-01-12 14:00:00,5.73,5.74,5.72,5.74,972000.0,3.8588,3.8656,3.8521,3.8656,972000.0
2010-01-12 15:00:00,5.74,5.77,5.72,5.76,3126400.0,3.8656,3.8858,3.8521,3.879,3126400.0
2010-01-13 09:30:00,5.78,5.81,5.74,5.76,812000.0,3.8925,3.9127,3.8656,3.879,812000.0
2010-01-13 10:00:00,5.76,5.77,5.74,5.76,997600.0,3.879,3.8858,3.8656,3.879,997600.0
2010-01-13 11:00:00,5.76,5.77,5.74,5.75,712000.0,3.879,3.8858,3.8656,3.8723,712000.0
2010-01-13 12:00:00,5.75,5.81,5.75,5.81,1108000.0,3.8723,3.9127,3.8723,3.9127,1108000.0
2010-01-13 13:00:00,5.8,5.82,5.78,5.81,864000.0,3.906,3.9195,3.8925,3.9127,864000.0
2010-01-13 14:00:00,5.81,5.83,5.81,5.83,779200.0,3.9127,3.9262,3.9127,3.9262,779200.0
2010-01-13 15:00:00,5.83,5.87,5.82,5.84,4890400.0,3.9262,3.9531,3.9195,3.9329,4890400.0
2010-01-14 09:30:00,5.81,5.86,5.8,5.84,664800.0,3.9127,3.9464,3.906,3.9329,664800.0
2010-01-14 10:00:00,5.84,5.91,5.84,5.85,1865600.0,3.9329,3.9801,3.9329,3.9397,1865600.0
2010-01-14 11:00:00,5.85,5.86,5.82,5.82,1610400.0,3.9397,3.9464,3.9195,3.9195,1610400.0
2010-01-14 12:00:00,5.82,5.85,5.78,5.79,905600.0,3.9195,3.9397,3.8925,3.8992,905600.0
2010-01-14 13:00:00,5.78,5.8,5.77,5.79,466400.0,3.8925,3.906,3.8858,3.8992,466400.0
2010-01-14 14:00:00,5.79,5.79,5.75,5.76,1732800.0,3.8992,3.8992,3.8723,3.879,1732800.0
2010-01-14 15:00:00,5.76,5.8,5.76,5.79,2864000.0,3.879,3.906,3.879,3.8992,2864000.0
2010-01-15 09:30:00,5.69,5.85,5.69,5.75,2581600.0,3.8319,3.9397,3.8319,3.8723,2581600.0
2010-01-15 10:00:00,5.75,5.75,5.7,5.73,1961600.0,3.8723,3.8723,3.8386,3.8588,1961600.0
2010-01-15 11:00:00,5.73,5.74,5.68,5.7,1438400.0,3.8588,3.8656,3.8252,3.8386,1438400.0
2010-01-15 12:00:00,5.7,5.72,5.68,5.72,943200.0,3.8386,3.8521,3.8252,3.8521,943200.0
2010-01-15 13:00:00,5.72,5.72,5.7,5.71,963200.0,3.8521,3.8521,3.8386,3.8454,963200.0
2010-01-15 14:00:00,5.71,5.71,5.68,5.69,2275200.0,3.8454,3.8454,3.8252,3.8319,2275200.0
2010-01-15 15:00:00,5.69,5.74,5.69,5.73,2432800.0,3.8319,3.8656,3.8319,3.8588,2432800.0
2010-01-19 09:30:00,5.44,5.62,5.42,5.47,9933600.0,3.6635,3.7848,3.6501,3.6837,9933600.0
2010-01-19 10:00:00,5.47,5.76,5.47,5.72,7063200.0,3.6837,3.879,3.6837,3.8521,7063200.0
2010-01-19 11:00:00,5.71,5.81,5.68,5.68,2879200.0,3.8454,3.9127,3.8252,3.8252,2879200.0
2010-01-19 12:00:00,5.69,5.69,5.62,5.63,2532800.0,3.8319,3.8319,3.7848,3.7915,2532800.0
2010-01-19 13:00:00,5.63,5.66,5.62,5.65,2431200.0,3.7915,3.8117,3.7848,3.805,2431200.0
2010-01-19 14:00:00,5.66,5.66,5.61,5.62,5452800.0,3.8117,3.8117,3.778,3.7848,5452800.0
2010-01-19 15:00:00,5.62,5.63,5.58,5.6,6166400.0,3.7848,3.7915,3.7578,3.7713,6166400.0
2010-01-20 09:30:00,5.57,5.58,5.39,5.55,2366400.0,3.7511,3.7578,3.6299,3.7376,2366400.0
2010-01-20 10:00:00,5.55,5.56,5.49,5.52,2622400.0,3.7376,3.7444,3.6972,3.7174,2622400.0
2010-01-20 11:00:00,5.52,5.52,5.48,5.48,3092000.0,3.7174,3.7174,3.6905,3.6905,3092000.0
2010-01-20 12:00:00,5.48,5.49,5.48,5.49,1194400.0,3.6905,3.6972,3.6905,3.6972,1194400.0
2010-01-20 13:00:00,5.49,5.53,5.48,5.53,1223200.0,3.6972,3.7242,3.6905,3.7242,1223200.0
2010-01-20 14:00:00,5.53,5.53,5.51,5.52,896800.0,3.7242,3.7242,3.7107,3.7174,896800.0
2010-01-20 15:00:00,5.52,5.53,5.51,5.53,2976800.0,3.7174,3.7242,3.7107,3.7242,2976800.0
2010-01-21 09:30:00,5.53,5.57,5.51,5.55,1450400.0,3.7242,3.7511,3.7107,3.7376,1450400.0
2010-01-21 10:00:00,5.54,5.58,5.46,5.51,2063200.0,3.7309,3.7578,3.677,3.7107,2063200.0
2010-01-21 11:00:00,5.5,5.51,5.45,5.46,1951200.0,3.7039,3.7107,3.6703,3.677,1951200.0
2010-01-21 12:00:00,5.46,5.5,5.46,5.47,1516800.0,3.677,3.7039,3.677,3.6837,1516800.0
2010-01-21 13:00:00,5.47,5.48,5.46,5.47,717600.0,3.6837,3.6905,3.677,3.6837,717600.0
2010-01-21 14:00:00,5.47,5.47,5.45,5.46,1484800.0,3.6837,3.6837,3.6703,3.677,1484800.0
2010-01-21 15:00:00,5.46,5.46,5.43,5.44,2822400.0,3.677,3.677,3.6568,3.6635,2822400.0
2010-01-22 09:30:00,5.45,5.49,5.44,5.45,1978400.0,3.6703,3.6972,3.6635,3.6703,1978400.0
2010-01-22 10:00:00,5.45,5.45,5.39,5.44,956800.0,3.6703,3.6703,3.6299,3.6635,956800.0
2010-01-22 11:00:00,5.44,5.44,5.41,5.43,844800.0,3.6635,3.6635,3.6433,3.6568,844800.0
2010-01-22 12:00:00,5.43,5.43,5.41,5.43,362400.0,3.6568,3.6568,3.6433,3.6568,362400.0
2010-01-22 13:00:00,5.42,5.43,5.4,5.42,450400.0,3.6501,3.6568,3.6366,3.6501,450400.0
2010-01-22 14:00:00,5.42,5.42,5.35,5.36,1380800.0,3.6501,3.6501,3.6029,3.6097,1380800.0
2010-01-22 15:00:00,5.36,5.37,5.29,5.32,2989600.0,3.6097,3.6164,3.5625,3.5827,2989600.0
2010-01-25 09:30:00,5.35,5.36,5.3,5.3,1376800.0,3.6029,3.6097,3.5693,3.5693,1376800.0
2010-01-25 10:00:00,5.3,5.32,5.28,5.29,1248000.0,3.5693,3.5827,3.5558,3.5625,1248000.0
2010-01-25 11:00:00,5.29,5.31,5.25,5.31,1316000.0,3.5625,3.576,3.5356,3.576,1316000.0
2010-01-25 12:00:00,5.31,5.31,5.29,5.3,1431200.0,3.576,3.576,3.5625,3.5693,1431200.0
2010-01-25 13:00:00,5.3,5.32,5.3,5.31,672800.0,3.5693,3.5827,3.5693,3.576,672800.0
2010-01-25 14:00:00,5.31,5.33,5.31,5.33,592000.0,3.576,3.5895,3.576,3.5895,592000.0
2010-01-25 15:00:00,5.33,5.34,5.32,5.33,1422400.0,3.5895,3.5962,3.5827,3.5895,1422400.0
2010-01-26 09:30:00,5.32,5.33,5.26,5.28,1257600.0,3.5827,3.5895,3.5423,3.5558,1257600.0
2010-01-26 10:00:00,5.28,5.32,5.27,5.31,1644800.0,3.5558,3.5827,3.5491,3.576,1644800.0
2010-01-26 11:00:00,5.31,5.32,5.29,5.3,760800.0,3.576,3.5827,3.5625,3.5693,760800.0
2010-01-26 12:00:00,5.3,5.32,5.29,5.32,316000.0,3.5693,3.5827,3.5625,3.5827,316000.0
2010-01-26 13:00:00,5.32,5.32,5.3,5.31,356800.0,3.5827,3.5827,3.5693,3.576,356800.0
2010-01-26 14:00:00,5.31,5.31,5.28,5.29,1732800.0,3.576,3.576,3.5558,3.5625,1732800.0
2010-01-26 15:00:00,5.29,5.29,5.26,5.27,2595200.0,3.5625,3.5625,3.5423,3.5491,2595200.0
2010-01-27 09:30:00,5.24,5.3,5.22,5.27,768800.0,3.5289,3.5693,3.5154,3.5491,768800.0
2010-01-27 10:00:00,5.26,5.27,5.22,5.25,2001600.0,3.5423,3.5491,3.5154,3.5356,2001600.0
2010-01-27 11:00:00,5.25,5.26,5.23,5.25,388000.0,3.5356,3.5423,3.5221,3.5356,388000.0
2010-01-27 12:00:00,5.24,5.25,5.23,5.23,624800.0,3.5289,3.5356,3.5221,3.5221,624800.0
2010-01-27 13:00:00,5.23,5.25,5.22,5.25,926400.0,3.5221,3.5356,3.5154,3.5356,926400.0
2010-01-27 14:00:00,5.25,5.28,5.22,5.26,1952800.0,3.5356,3.5558,3.5154,3.5423,1952800.0
2010-01-27 15:00:00,5.26,5.29,5.24,5.28,1652800.0,3.5423,3.5625,3.5289,3.5558,1652800.0
2010-01-28 09:30:00,5.31,5.31,5.25,5.25,736800.0,3.576,3.576,3.5356,3.5356,736800.0
2010-01-28 10:00:00,5.25,5.25,5.18,5.19,1360000.0,3.5356,3.5356,3.4884,3.4952,1360000.0
2010-01-28 11:00:00,5.19,5.19,5.13,5.16,1612800.0,3.4952,3.4952,3.4548,3.475,1612800.0
2010-01-28 12:00:00,5.16,5.17,5.15,5.17,963200.0,3.475,3.4817,3.4682,3.4817,963200.0
2010-01-28 13:00:00,5.17,5.2,5.15,5.19,1667200.0,3.4817,3.5019,3.4682,3.4952,1667200.0
2010-01-28 14:00:00,5.19,5.21,5.17,5.2,2068000.0,3.4952,3.5087,3.4817,3.5019,2068000.0
2010-01-28 15:00:00,5.2,5.22,5.13,5.19,2990400.0,3.5019,3.5154,3.4548,3.4952,2990400.0
2010-01-29 09:30:00,5.2,5.29,5.2,5.28,744000.0,3.5019,3.5625,3.5019,3.5558,744000.0
2010-01-29 10:00:00,5.28,5.31,5.27,5.3,1196000.0,3.5558,3.576,3.5491,3.5693,1196000.0
2010-01-29 11:00:00,5.29,5.3,5.24,5.24,920000.0,3.5625,3.5693,3.5289,3.5289,920000.0
2010-01-29 12:00:00,5.24,5.26,5.23,5.26,462400.0,3.5289,3.5423,3.5221,3.5423,462400.0
2010-01-29 13:00:00,5.26,5.27,5.23,5.24,1148800.0,3.5423,3.5491,3.5221,3.5289,1148800.0
2010-01-29 14:00:00,5.24,5.25,5.2,5.22,1402400.0,3.5289,3.5356,3.5019,3.5154,1402400.0
2010-01-29 15:00:00,5.22,5.22,5.18,5.19,4377600.0,3.5154,3.5154,3.4884,3.4952,4377600.0
2010-02-01 09:30:00,5.2,5.22,5.18,5.19,541600.0,3.5019,3.5154,3.4884,3.4952,541600.0
2010-02-01 10:00:00,5.19,5.25,5.19,5.21,1996800.0,3.4952,3.5356,3.4952,3.5087,1996800.0
2010-02-01 11:00:00,5.2,5.23,5.2,5.21,896800.0,3.5019,3.5221,3.5019,3.5087,896800.0
2010-02-01 12:00:00,5.21,5.22,5.2,5.2,1059200.0,3.5087,3.5154,3.5019,3.5019,1059200.0
2010-02-01 13:00:00,5.2,5.22,5.2,5.2,658400.0,3.5019,3.5154,3.5019,3.5019,658400.0
2010-02-01 14:00:00,5.2,5.22,5.19,5.19,1908000.0,3.5019,3.5154,3.4952,3.4952,1908000.0
2010-02-01 15:00:00,5.19,5.2,5.17,5.19,3729600.0,3.4952,3.5019,3.4817,3.4952,3729600.0
2010-02-02 09:30:00,5.22,5.27,5.21,5.25,1048800.0,3.5154,3.5491,3.5087,3.5356,1048800.0
2010-02-02 10:00:00,5.25,5.32,5.24,5.31,1470400.0,3.5356,3.5827,3.5289,3.576,1470400.0
2010-02-02 11:00:00,5.31,5.32,5.27,5.29,2056800.0,3.576,3.5827,3.5491,3.5625,2056800.0
2010-02-02 12:00:00,5.29,5.32,5.29,5.32,1100000.0,3.5625,3.5827,3.5625,3.5827,1100000.0
2010-02-02 13:00:00,5.32,5.36,5.31,5.35,1767200.0,3.5827,3.6097,3.576,3.6029,1767200.0
2010-02-02 14:00:00,5.35,5.35,5.34,5.35,2485600.0,3.6029,3.6029,3.5962,3.6029,2485600.0
2010-02-02 15:00:00,5.35,5.38,5.35,5.37,5128800.0,3.6029,3.6231,3.6029,3.6164,5128800.0
2010-02-03 09:30:00,5.35,5.39,5.33,5.38,1220000.0,3.6029,3.6299,3.5895,3.6231,1220000.0
2010-02-03 10:00:00,5.37,5.4,5.37,5.38,1237600.0,3.6164,3.6366,3.6164,3.6231,1237600.0
2010-02-03 11:00:00,5.38,5.4,5.35,5.35,1454400.0,3.6231,3.6366,3.6029,3.6029,1454400.0
2010-02-03 12:00:00,5.35,5.37,5.35,5.36,1077600.0,3.6029,3.6164,3.6029,3.6097,1077600.0
2010-02-03 13:00:00,5.36,5.39,5.36,5.36,1076800.0,3.6097,3.6299,3.6097,3.6097,1076800.0
2010-02-03 14:00:00,5.37,5.38,5.36,5.37,888800.0,3.6164,3.6231,3.6097,3.6164,888800.0
2010-02-03 15:00:00,5.37,5.39,5.37,5.38,2171200.0,3.6164,3.6299,3.6164,3.6231,2171200.0
2010-02-04 09:30:00,5.35,5.36,5.28,5.28,1096800.0,3.6029,3.6097,3.5558,3.5558,1096800.0
2010-02-04 10:00:00,5.28,5.31,5.27,5.27,2040000.0,3.5558,3.576,3.5491,3.5491,2040000.0
2010-02-04 11:00:00,5.27,5.29,5.26,5.28,484000.0,3.5491,3.5625,3.5423,3.5558,484000.0
2010-02-04 12:00:00,5.28,5.28,5.26,5.27,1032000.0,3.5558,3.5558,3.5423,3.5491,1032000.0
2010-02-04 13:00:00,5.28,5.28,5.25,5.27,1109600.0,3.5558,3.5558,3.5356,3.5491,1109600.0
2010-02-04 14:00:00,5.27,5.3,5.26,5.3,2192800.0,3.5491,3.5693,3.5423,3.5693,2192800.0
2010-02-04 15:00:00,5.3,5.3,5.26,5.27,3092800.0,3.5693,3.5693,3.5423,3.5491,3092800.0
2010-02-05 09:30:00,5.29,5.34,5.25,5.25,1339200.0,3.5625,3.5962,3.5356,3.5356,1339200.0
2010-02-05 10:00:00,5.26,5.3,5.22,5.28,1341600.0,3.5423,3.5693,3.5154,3.5558,1341600.0
2010-02-05 11:00:00,5.28,5.29,5.25,5.25,948000.0,3.5558,3.5625,3.5356,3.5356,948000.0
2010-02-05 12:00:00,5.25,5.26,5.22,5.25,1862400.0,3.5356,3.5423,3.5154,3.5356,1862400.0
2010-02-05 13:00:00,5.25,5.25,5.17,5.17,918400.0,3.5356,3.5356,3.4817,3.4817,918400.0
2010-02-05 14:00:00,5.17,5.24,5.17,5.22,2997600.0,3.4817,3.5289,3.4817,3.5154,2997600.0
2010-02-05 15:00:00,5.22,5.28,5.22,5.24,5256800.0,3.5154,3.5558,3.5154,3.5289,5256800.0
2010-02-08 09:30:00,5.25,5.25,5.17,5.21,930400.0,3.5356,3.5356,3.4817,3.5087,930400.0
2010-02-08 10:00:00,5.21,5.25,5.19,5.2,1695200.0,3.5087,3.5356,3.4952,3.5019,1695200.0
2010-02-08 11:00:00,5.2,5.23,5.2,5.21,1565600.0,3.5019,3.5221,3.5019,3.5087,1565600.0
2010-02-08 12:00:00,5.21,5.23,5.2,5.22,1204800.0,3.5087,3.5221,3.5019,3.5154,1204800.0
2010-02-08 13:00:00,5.22,5.22,5.19,5.19,1564000.0,3.5154,3.5154,3.4952,3.4952,1564000.0
2010-02-08 14:00:00,5.19,5.21,5.17,5.17,1363200.0,3.4952,3.5087,3.4817,3.4817,1363200.0
2010-02-08 15:00:00,5.17,5.18,5.14,5.15,3539200.0,3.4817,3.4884,3.4615,3.4682,3539200.0
2010-02-09 09:30:00,5.36,5.36,5.21,5.24,1067200.0,3.6097,3.6097,3.5087,3.5289,1067200.0
2010-02-09 10:00:00,5.24,5.25,5.2,5.21,1786400.0,3.5289,3.5356,3.5019,3.5087,1786400.0
2010-02-09 11:00:00,5.21,5.28,5.2,5.26,1820800.0,3.5087,3.5558,3.5019,3.5423,1820800.0
2010-02-09 12:00:00,5.26,5.33,5.26,5.3,1129600.0,3.5423,3.5895,3.5423,3.5693,1129600.0
2010-02-09 13:00:00,5.3,5.31,5.29,5.3,667200.0,3.5693,3.576,3.5625,3.5693,667200.0
2010-02-09 14:00:00,5.3,5.31,5.28,5.29,899200.0,3.5693,3.576,3.5558,3.5625,899200.0
2010-02-09 15:00:00,5.29,5.32,5.28,5.29,2631200.0,3.5625,3.5827,3.5558,3.5625,2631200.0
2010-02-10 09:30:00,5.26,5.33,5.23,5.26,820000.0,3.5764,3.624,3.556,3.5764,820000.0
2010-02-10 10:00:00,5.26,5.26,5.2,5.23,1240800.0,3.5764,3.5764,3.5356,3.556,1240800.0
2010-02-10 11:00:00,5.23,5.24,5.2,5.2,482400.0,3.556,3.5628,3.5356,3.5356,482400.0
2010-02-10 12:00:00,5.2,5.22,5.2,5.2,784000.0,3.5356,3.5492,3.5356,3.5356,784000.0
2010-02-10 13:00:00,5.2,5.23,5.2,5.21,1231200.0,3.5356,3.556,3.5356,3.5424,1231200.0
2010-02-10 14:00:00,5.21,5.21,5.18,5.19,1487200.0,3.5424,3.5424,3.522,3.5288,1487200.0
2010-02-10 15:00:00,5.19,5.2,5.17,5.19,1927200.0,3.5288,3.5356,3.5152,3.5288,1927200.0
2010-02-11 09:30:00,5.16,5.19,5.12,5.16,461600.0,3.5084,3.5288,3.4813,3.5084,461600.0
2010-02-11 10:00:00,5.16,5.19,5.14,5.17,780000.0,3.5084,3.5288,3.4948,3.5152,780000.0
2010-02-11 11:00:00,5.17,5.25,5.16,5.24,1084000.0,3.5152,3.5696,3.5084,3.5628,1084000.0
2010-02-11 12:00:00,5.24,5.25,5.23,5.24,846400.0,3.5628,3.5696,3.556,3.5628,846400.0
2010-02-11 13:00:00,5.24,5.26,5.23,5.25,528800.0,3.5628,3.5764,3.556,3.5696,528800.0
2010-02-11 14:00:00,5.25,5.26,5.25,5.26,769600.0,3.5696,3.5764,3.5696,3.5764,769600.0
2010-02-11 15:00:00,5.26,5.27,5.25,5.27,2084800.0,3.5764,3.5832,3.5696,3.5832,2084800.0
2010-02-12 09:30:00,5.22,5.24,5.19,5.24,871200.0,3.5492,3.5628,3.5288,3.5628,871200.0
2010-02-12 10:00:00,5.24,5.26,5.21,5.21,896800.0,3.5628,3.5764,3.5424,3.5424,896800.0
2010-02-12 11:00:00,5.21,5.23,5.2,5.21,344000.0,3.5424,3.556,3.5356,3.5424,344000.0
2010-02-12 12:00:00,5.21,5.23,5.21,5.21,1336000.0,3.5424,3.556,3.5424,3.5424,1336000.0
2010-02-12 13:00:00,5.21,5.21,5.18,5.19,844800.0,3.5424,3.5424,3.522,3.5288,844800.0
2010-02-12 14:00:00,5.19,5.23,5.19,5.22,912800.0,3.5288,3.556,3.5288,3.5492,912800.0
2010-02-12 15:00:00,5.22,5.23,5.2,5.23,1904800.0,3.5492,3.556,3.5356,3.556,1904800.0
2010-02-16 09:30:00,5.28,5.29,5.25,5.29,849600.0,3.59,3.5968,3.5696,3.5968,849600.0
2010-02-16 10:00:00,5.29,5.33,5.27,5.31,1212000.0,3.5968,3.624,3.5832,3.6104,1212000.0
2010-02-16 11:00:00,5.31,5.34,5.31,5.32,696000.0,3.6104,3.6308,3.6104,3.6172,696000.0
2010-02-16 12:00:00,5.32,5.34,5.32,5.33,669600.0,3.6172,3.6308,3.6172,3.624,669600.0
2010-02-16 13:00:00,5.33,5.35,5.32,5.35,1514400.0,3.624,3.6376,3.6172,3.6376,1514400.0
2010-02-16 14:00:00,5.35,5.36,5.33,5.33,679200.0,3.6376,3.6444,3.624,3.624,679200.0
2010-02-16 15:00:00,5.34,5.38,5.32,5.37,2439200.0,3.6308,3.658,3.6172,3.6512,2439200.0
2010-02-17 09:30:00,5.38,5.42,5.32,5.33,915200.0,3.658,3.6852,3.6172,3.624,915200.0
2010-02-17 10:00:00,5.33,5.37,5.33,5.36,1012000.0,3.624,3.6512,3.624,3.6444,1012000.0
2010-02-17 11:00:00,5.36,5.37,5.33,5.37,724000.0,3.6444,3.6512,3.624,3.6512,724000.0
2010-02-17 12:00:00,5.37,5.4,5.37,5.39,860000.0,3.6512,3.6716,3.6512,3.6648,860000.0
2010-02-17 13:00:00,5.39,5.39,5.37,5.38,382400.0,3.6648,3.6648,3.6512,3.658,382400.0
2010-02-17 14:00:00,5.38,5.39,5.37,5.39,582400.0,3.658,3.6648,3.6512,3.6648,582400.0
2010-02-17 15:00:00,5.39,5.4,5.38,5.39,1435200.0,3.6648,3.6716,3.658,3.6648,1435200.0
2010-02-18 09:30:00,5.4,5.42,5.4,5.42,446400.0,3.6716,3.6852,3.6716,3.6852,446400.0
2010-02-18 10:00:00,5.42,5.43,5.39,5.41,1543200.0,3.6852,3.692,3.6648,3.6784,1543200.0
2010-02-18 11:00:00,5.41,5.42,5.4,5.41,553600.0,3.6784,3.6852,3.6716,3.6784,553600.0
2010-02-18 12:00:00,5.41,5.42,5.41,5.41,372800.0,3.6784,3.6852,3.6784,3.6784,372800.0
2010-02-18 13:00:00,5.41,5.42,5.41,5.41,433600.0,3.6784,3.6852,3.6784,3.6784,433600.0
2010-02-18 14:00:00,5.41,5.45,5.41,5.44,819200.0,3.6784,3.7056,3.6784,3.6988,819200.0
2010-02-18 15:00:00,5.44,5.46,5.43,5.46,1748800.0,3.6988,3.7124,3.692,3.7124,1748800.0
2010-02-19 09:30:00,5.42,5.49,5.42,5.43,1492800.0,3.6852,3.7328,3.6852,3.692,1492800.0
2010-02-19 10:00:00,5.44,5.46,5.42,5.44,920800.0,3.6988,3.7124,3.6852,3.6988,920800.0
2010-02-19 11:00:00,5.44,5.5,5.44,5.5,924000.0,3.6988,3.7396,3.6988,3.7396,924000.0
2010-02-19 12:00:00,5.5,5.51,5.49,5.5,572800.0,3.7396,3.7464,3.7328,3.7396,572800.0
2010-02-19 13:00:00,5.5,5.51,5.49,5.5,615200.0,3.7396,3.7464,3.7328,3.7396,615200.0
2010-02-19 14:00:00,5.5,5.5,5.48,5.48,508000.0,3.7396,3.7396,3.726,3.726,508000.0
2010-02-19 15:00:00,5.48,5.49,5.47,5.48,1583200.0,3.726,3.7328,3.7192,3.726,1583200.0
2010-02-22 09:30:00,5.5,5.54,5.48,5.5,529600.0,3.7396,3.7668,3.726,3.7396,529600.0
2010-02-22 10:00:00,5.5,5.51,5.48,5.48,799200.0,3.7396,3.7464,3.726,3.726,799200.0
2010-02-22 11:00:00,5.48,5.49,5.47,5.48,316800.0,3.726,3.7328,3.7192,3.726,316800.0
2010-02-22 12:00:00,5.48,5.5,5.47,5.5,346400.0,3.726,3.7396,3.7192,3.7396,346400.0
2010-02-22 13:00:00,5.5,5.51,5.49,5.5,823200.0,3.7396,3.7464,3.7328,3.7396,823200.0
2010-02-22 14:00:00,5.5,5.53,5.5,5.52,1283200.0,3.7396,3.76,3.7396,3.7532,1283200.0
2010-02-22 15:00:00,5.52,5.53,5.5,5.51,2309600.0,3.7532,3.76,3.7396,3.7464,2309600.0
2010-02-23 09:30:00,5.51,5.54,5.48,5.51,1146400.0,3.7464,3.7668,3.726,3.7464,1146400.0
2010-02-23 10:00:00,5.51,5.52,5.48,5.51,2702400.0,3.7464,3.7532,3.726,3.7464,2702400.0
2010-02-23 11:00:00,5.51,5.51,5.5,5.5,699200.0,3.7464,3.7464,3.7396,3.7396,699200.0
2010-02-23 12:00:00,5.51,5.51,5.47,5.49,1066400.0,3.7464,3.7464,3.7192,3.7328,1066400.0
2010-02-23 13:00:00,5.49,5.49,5.48,5.49,1133600.0,3.7328,3.7328,3.726,3.7328,1133600.0
2010-02-23 14:00:00,5.48,5.51,5.48,5.5,573600.0,3.726,3.7464,3.726,3.7396,573600.0
2010-02-23 15:00:00,5.5,5.51,5.48,5.49,1319200.0,3.7396,3.7464,3.726,3.7328,1319200.0
2010-02-24 09:30:00,5.53,5.55,5.51,5.53,452800.0,3.76,3.7736,3.7464,3.76,452800.0
2010-02-24 10:00:00,5.53,5.55,5.48,5.53,880800.0,3.76,3.7736,3.726,3.76,880800.0
2010-02-24 11:00:00,5.54,5.54,5.51,5.52,504000.0,3.7668,3.7668,3.7464,3.7532,504000.0
2010-02-24 12:00:00,5.51,5.53,5.51,5.52,231200.0,3.7464,3.76,3.7464,3.7532,231200.0
2010-02-24 13:00:00,5.52,5.53,5.51,5.52,319200.0,3.7532,3.76,3.7464,3.7532,319200.0
2010-02-24 14:00:00,5.52,5.52,5.49,5.5,815200.0,3.7532,3.7532,3.7328,3.7396,815200.0
2010-02-24 15:00:00,5.5,5.53,5.5,5.52,1779200.0,3.7396,3.76,3.7396,3.7532,1779200.0
2010-02-25 09:30:00,5.42,5.48,5.42,5.45,1074400.0,3.6852,3.726,3.6852,3.7056,1074400.0
2010-02-25 10:00:00,5.43,5.48,5.41,5.47,1501600.0,3.692,3.726,3.6784,3.7192,1501600.0
2010-02-25 11:00:00,5.47,5.48,5.46,5.47,895200.0,3.7192,3.726,3.7124,3.7192,895200.0
2010-02-25 12:00:00,5.46,5.49,5.46,5.48,616800.0,3.7124,3.7328,3.7124,3.726,616800.0
2010-02-25 13:00:00,5.48,5.52,5.48,5.52,990400.0,3.726,3.7532,3.726,3.7532,990400.0
2010-02-25 14:00:00,5.52,5.54,5.51,5.52,1296800.0,3.7532,3.7668,3.7464,3.7532,1296800.0
2010-02-25 15:00:00,5.52,5.55,5.52,5.55,1993600.0,3.7532,3.7736,3.7532,3.7736,1993600.0
2010-02-26 09:30:00,5.55,5.58,5.52,5.53,592000.0,3.7736,3.794,3.7532,3.76,592000.0
2010-02-26 10:00:00,5.53,5.55,5.5,5.53,1594400.0,3.76,3.7736,3.7396,3.76,1594400.0
2010-02-26 11:00:00,5.54,5.54,5.53,5.53,550400.0,3.7668,3.7668,3.76,3.76,550400.0
2010-02-26 12:00:00,5.53,5.55,5.53,5.54,666400.0,3.76,3.7736,3.76,3.7668,666400.0
2010-02-26 13:00:00,5.54,5.55,5.53,5.55,1458400.0,3.7668,3.7736,3.76,3.7736,1458400.0
2010-02-26 14:00:00,5.55,5.55,5.54,5.55,973600.0,3.7736,3.7736,3.7668,3.7736,973600.0
2010-02-26 15:00:00,5.55,5.55,5.53,5.55,3764800.0,3.7736,3.7736,3.76,3.7736,3764800.0
2010-03-01 09:30:00,5.55,5.58,5.52,5.58,1162400.0,3.7736,3.794,3.7532,3.794,1162400.0
2010-03-01 10:00:00,5.58,5.62,5.57,5.59,2613600.0,3.794,3.8212,3.7872,3.8008,2613600.0
2010-03-01 11:00:00,5.59,5.63,5.59,5.61,1112000.0,3.8008,3.828,3.8008,3.8144,1112000.0
2010-03-01 12:00:00,5.61,5.62,5.61,5.62,2799200.0,3.8144,3.8212,3.8144,3.8212,2799200.0
2010-03-01 13:00:00,5.62,5.62,5.61,5.62,688800.0,3.8212,3.8212,3.8144,3.8212,688800.0
2010-03-01 14:00:00,5.62,5.62,5.6,5.61,1191200.0,3.8212,3.8212,3.8076,3.8144,1191200.0
2010-03-01 15:00:00,5.61,5.62,5.6,5.62,2940000.0,3.8144,3.8212,3.8076,3.8212,2940000.0
2010-03-02 09:30:00,5.63,5.66,5.62,5.64,857600.0,3.828,3.8484,3.8212,3.8348,857600.0
2010-03-02 10:00:00,5.64,5.64,5.61,5.61,1561600.0,3.8348,3.8348,3.8144,3.8144,1561600.0
2010-03-02 11:00:00,5.6,5.62,5.6,5.6,806400.0,3.8076,3.8212,3.8076,3.8076,806400.0
2010-03-02 12:00:00,5.6,5.61,5.59,5.6,895200.0,3.8076,3.8144,3.8008,3.8076,895200.0
2010-03-02 13:00:00,5.6,5.62,5.59,5.62,849600.0,3.8076,3.8212,3.8008,3.8212,849600.0
2010-03-02 14:00:00,5.62,5.62,5.58,5.58,1592000.0,3.8212,3.8212,3.794,3.794,1592000.0
2010-03-02 15:00:00,5.58,5.61,5.58,5.6,2384000.0,3.794,3.8144,3.794,3.8076,2384000.0
2010-03-03 09:30:00,5.63,5.69,5.62,5.67,1408000.0,3.828,3.8688,3.8212,3.8552,1408000.0
2010-03-03 10:00:00,5.67,5.69,5.65,5.66,1971200.0,3.8552,3.8688,3.8416,3.8484,1971200.0
2010-03-03 11:00:00,5.67,5.68,5.64,5.65,712000.0,3.8552,3.862,3.8348,3.8416,712000.0
2010-03-03 12:00:00,5.65,5.65,5.63,5.63,553600.0,3.8416,3.8416,3.828,3.828,553600.0
2010-03-03 13:00:00,5.63,5.65,5.63,5.65,859200.0,3.828,3.8416,3.828,3.8416,859200.0
2010-03-03 14:00:00,5.65,5.66,5.62,5.63,814400.0,3.8416,3.8484,3.8212,3.828,814400.0
2010-03-03 15:00:00,5.63,5.63,5.62,5.63,2327200.0,3.828,3.828,3.8212,3.828,2327200.0
2010-03-04 09:30:00,5.66,5.68,5.63,5.67,446400.0,3.8484,3.862,3.828,3.8552,446400.0
2010-03-04 10:00:00,5.67,5.67,5.61,5.62,1808800.0,3.8552,3.8552,3.8144,3.8212,1808800.0
2010-03-04 11:00:00,5.62,5.64,5.62,5.64,1451200.0,3.8212,3.8348,3.8212,3.8348,1451200.0
2010-03-04 12:00:00,5.64,5.64,5.61,5.62,1304800.0,3.8348,3.8348,3.8144,3.8212,1304800.0
2010-03-04 13:00:00,5.62,5.63,5.61,5.62,477600.0,3.8212,3.828,3.8144,3.8212,477600.0
2010-03-04 14:00:00,5.62,5.63,5.62,5.62,542400.0,3.8212,3.828,3.8212,3.8212,542400.0
2010-03-04 15:00:00,5.62,5.64,5.61,5.64,2488800.0,3.8212,3.8348,3.8144,3.8348,2488800.0
2010-03-05 09:30:00,5.64,5.69,5.64,5.66,791200.0,3.8348,3.8688,3.8348,3.8484,791200.0
2010-03-05 10:00:00,5.66,5.68,5.66,5.68,1408800.0,3.8484,3.862,3.8484,3.862,1408800.0
2010-03-05 11:00:00,5.68,5.7,5.68,5.7,752000.0,3.862,3.8756,3.862,3.8756,752000.0
2010-03-05 12:00:00,5.7,5.7,5.68,5.69,1045600.0,3.8756,3.8756,3.862,3.8688,1045600.0
2010-03-05 13:00:00,5.69,5.7,5.68,5.69,944800.0,3.8688,3.8756,3.862,3.8688,944800.0
2010-03-05 14:00:00,5.69,5.71,5.68,5.71,1529600.0,3.8688,3.8824,3.862,3.8824,1529600.0
2010-03-05 15:00:00,5.71,5.72,5.7,5.71,3173600.0,3.8824,3.8892,3.8756,3.8824,3173600.0
2010-03-08 09:30:00,5.7,5.73,5.65,5.7,518400.0,3.8756,3.896,3.8416,3.8756,518400.0
2010-03-08 10:00:00,5.7,5.72,5.67,5.68,1079200.0,3.8756,3.8892,3.8552,3.862,1079200.0
2010-03-08 11:00:00,5.68,5.69,5.67,5.68,1144800.0,3.862,3.8688,3.8552,3.862,1144800.0
2010-03-08 12:00:00,5.68,5.68,5.67,5.67,500000.0,3.862,3.862,3.8552,3.8552,500000.0
2010-03-08 13:00:00,5.67,5.68,5.67,5.68,552800.0,3.8552,3.862,3.8552,3.862,552800.0
2010-03-08 14:00:00,5.68,5.69,5.68,5.69,766400.0,3.862,3.8688,3.862,3.8688,766400.0
2010-03-08 15:00:00,5.69,5.69,5.68,5.68,1962400.0,3.8688,3.8688,3.862,3.862,1962400.0
2010-03-09 09:30:00,5.68,5.71,5.67,5.69,276800.0,3.862,3.8824,3.8552,3.8688,276800.0
2010-03-09 10:00:00,5.69,5.7,5.68,5.68,636000.0,3.8688,3.8756,3.862,3.862,636000.0
2010-03-09 11:00:00,5.68,5.68,5.66,5.66,1363200.0,3.862,3.862,3.8484,3.8484,1363200.0
2010-03-09 12:00:00,5.66,5.68,5.66,5.67,1123200.0,3.8484,3.862,3.8484,3.8552,1123200.0
2010-03-09 13:00:00,5.67,5.67,5.65,5.65,1120800.0,3.8552,3.8552,3.8416,3.8416,1120800.0
2010-03-09 14:00:00,5.65,5.66,5.65,5.65,1340800.0,3.8416,3.8484,3.8416,3.8416,1340800.0
2010-03-09 15:00:00,5.65,5.67,5.64,5.66,2422400.0,3.8416,3.8552,3.8348,3.8484,2422400.0
2010-03-10 09:30:00,5.65,5.69,5.64,5.68,741600.0,3.8416,3.8688,3.8348,3.862,741600.0
2010-03-10 10:00:00,5.68,5.7,5.67,5.68,1241600.0,3.862,3.8756,3.8552,3.862,1241600.0
2010-03-10 11:00:00,5.69,5.7,5.66,5.67,844000.0,3.8688,3.8756,3.8484,3.8552,844000.0
2010-03-10 12:00:00,5.67,5.67,5.65,5.67,798400.0,3.8552,3.8552,3.8416,3.8552,798400.0
2010-03-10 13:00:00,5.67,5.68,5.65,5.66,826400.0,3.8552,3.862,3.8416,3.8484,826400.0
2010-03-10 14:00:00,5.66,5.68,5.66,5.67,576000.0,3.8484,3.862,3.8484,3.8552,576000.0
2010-03-10 15:00:00,5.67,5.67,5.65,5.67,2028000.0,3.8552,3.8552,3.8416,3.8552,2028000.0
2010-03-11 09:30:00,5.66,5.66,5.61,5.62,497600.0,3.8484,3.8484,3.8144,3.8212,497600.0
2010-03-11 10:00:00,5.62,5.63,5.61,5.62,1063200.0,3.8212,3.828,3.8144,3.8212,1063200.0
2010-03-11 11:00:00,5.62,5.63,5.61,5.62,775200.0,3.8212,3.828,3.8144,3.8212,775200.0
2010-03-11 12:00:00,5.62,5.62,5.59,5.61,1695200.0,3.8212,3.8212,3.8008,3.8144,1695200.0
2010-03-11 13:00:00,5.61,5.63,5.61,5.62,602400.0,3.8144,3.828,3.8144,3.8212,602400.0
2010-03-11 14:00:00,5.62,5.63,5.61,5.62,843200.0,3.8212,3.828,3.8144,3.8212,843200.0
2010-03-11 15:00:00,5.62,5.65,5.62,5.65,1894400.0,3.8212,3.8416,3.8212,3.8416,1894400.0
2010-03-12 09:30:00,5.66,5.67,5.62,5.63,615200.0,3.8484,3.8552,3.8212,3.828,615200.0
2010-03-12 10:00:00,5.63,5.63,5.61,5.63,1075200.0,3.828,3.828,3.8144,3.828,1075200.0
2010-03-12 11:00:00,5.63,5.66,5.63,5.63,916800.0,3.828,3.8484,3.828,3.828,916800.0
2010-03-12 12:00:00,5.63,5.65,5.63,5.64,711200.0,3.828,3.8416,3.828,3.8348,711200.0
2010-03-12 13:00:00,5.64,5.66,5.64,5.66,573600.0,3.8348,3.8484,3.8348,3.8484,573600.0
2010-03-12 14:00:00,5.66,5.66,5.64,5.64,599200.0,3.8484,3.8484,3.8348,3.8348,599200.0
2010-03-12 15:00:00,5.64,5.66,5.64,5.66,1224000.0,3.8348,3.8484,3.8348,3.8484,1224000.0
2010-03-15 09:30:00,5.69,5.69,5.65,5.65,399200.0,3.8688,3.8688,3.8416,3.8416,399200.0
2010-03-15 10:00:00,5.65,5.68,5.64,5.67,910400.0,3.8416,3.862,3.8348,3.8552,910400.0
2010-03-15 11:00:00,5.67,5.67,5.65,5.67,857600.0,3.8552,3.8552,3.8416,3.8552,857600.0
2010-03-15 12:00:00,5.67,5.68,5.67,5.68,614400.0,3.8552,3.862,3.8552,3.862,614400.0
2010-03-15 13:00:00,5.68,5.69,5.67,5.69,618400.0,3.862,3.8688,3.8552,3.8688,618400.0
2010-03-15 14:00:00,5.69,5.7,5.68,5.69,924000.0,3.8688,3.8756,3.862,3.8688,924000.0
2010-03-15 15:00:00,5.69,5.74,5.68,5.74,3057600.0,3.8688,3.9028,3.862,3.9028,3057600.0
2010-03-16 09:30:00,5.73,5.76,5.7,5.76,587200.0,3.896,3.9164,3.8756,3.9164,587200.0
2010-03-16 10:00:00,5.76,5.77,5.74,5.75,1999200.0,3.9164,3.9232,3.9028,3.9096,1999200.0
2010-03-16 11:00:00,5.75,5.76,5.74,5.76,923200.0,3.9096,3.9164,3.9028,3.9164,923200.0
2010-03-16 12:00:00,5.76,5.77,5.76,5.76,444800.0,3.9164,3.9232,3.9164,3.9164,444800.0
2010-03-16 13:00:00,5.76,5.77,5.76,5.77,612000.0,3.9164,3.9232,3.9164,3.9232,612000.0
2010-03-16 14:00:00,5.76,5.79,5.76,5.77,1652000.0,3.9164,3.9368,3.9164,3.9232,1652000.0
2010-03-16 15:00:00,5.77,5.8,5.77,5.79,1916800.0,3.9232,3.9436,3.9232,3.9368,1916800.0
2010-03-17 09:30:00,5.81,5.85,5.78,5.83,647200.0,3.9504,3.9776,3.93,3.964,647200.0
2010-03-17 10:00:00,5.83,5.85,5.82,5.84,728800.0,3.964,3.9776,3.9572,3.9708,728800.0
2010-03-17 11:00:00,5.84,5.88,5.84,5.88,864000.0,3.9708,3.998,3.9708,3.998,864000.0
2010-03-17 12:00:00,5.88,5.89,5.87,5.88,1008000.0,3.998,4.0048,3.9912,3.998,1008000.0
2010-03-17 13:00:00,5.88,5.91,5.88,5.9,815200.0,3.998,4.0184,3.998,4.0116,815200.0
2010-03-17 14:00:00,5.9,5.93,5.9,5.91,1876800.0,4.0116,4.032,4.0116,4.0184,1876800.0
2010-03-17 15:00:00,5.91,5.93,5.89,5.93,3080800.0,4.0184,4.032,4.0048,4.032,3080800.0
2010-03-18 09:30:00,5.87,5.96,5.87,5.93,689600.0,3.9912,4.0524,3.9912,4.032,689600.0
2010-03-18 10:00:00,5.94,5.95,5.91,5.94,932000.0,4.0388,4.0456,4.0184,4.0388,932000.0
2010-03-18 11:00:00,5.95,5.96,5.93,5.93,613600.0,4.0456,4.0524,4.032,4.032,613600.0
2010-03-18 12:00:00,5.93,5.94,5.92,5.93,497600.0,4.032,4.0388,4.0252,4.032,497600.0
2010-03-18 13:00:00,5.93,5.94,5.92,5.93,617600.0,4.032,4.0388,4.0252,4.032,617600.0
2010-03-18 14:00:00,5.93,5.93,5.91,5.92,964800.0,4.032,4.032,4.0184,4.0252,964800.0
2010-03-18 15:00:00,5.92,5.93,5.91,5.92,1884800.0,4.0252,4.032,4.0184,4.0252,1884800.0
2010-03-19 09:30:00,5.96,5.98,5.88,5.96,4398400.0,4.0524,4.066,3.998,4.0524,4398400.0
2010-03-19 10:00:00,5.96,5.97,5.91,5.91,1570400.0,4.0524,4.0592,4.0184,4.0184,1570400.0
2010-03-19 11:00:00,5.91,5.91,5.87,5.87,1621600.0,4.0184,4.0184,3.9912,3.9912,1621600.0
2010-03-19 12:00:00,5.87,5.87,5.82,5.83,1564000.0,3.9912,3.9912,3.9572,3.964,1564000.0
2010-03-19 13:00:00,5.83,5.86,5.83,5.84,898400.0,3.964,3.9844,3.964,3.9708,898400.0
2010-03-19 14:00:00,5.84,5.86,5.84,5.84,1732000.0,3.9708,3.9844,3.9708,3.9708,1732000.0
2010-03-19 15:00:00,5.84,5.87,5.83,5.87,4047200.0,3.9708,3.9912,3.964,3.9912,4047200.0
2010-03-22 09:30:00,5.9,5.98,5.87,5.95,1034400.0,4.0116,4.066,3.9912,4.0456,1034400.0
2010-03-22 10:00:00,5.94,5.98,5.92,5.97,2452000.0,4.0388,4.066,4.0252,4.0592,2452000.0
2010-03-22 11:00:00,5.97,5.99,5.96,5.99,904000.0,4.0592,4.0728,4.0524,4.0728,904000.0
2010-03-22 12:00:00,5.99,6.04,5.99,6.03,2296800.0,4.0728,4.1068,4.0728,4.1,2296800.0
2010-03-22 13:00:00,6.03,6.05,6.03,6.04,1284800.0,4.1,4.1136,4.1,4.1068,1284800.0
2010-03-22 14:00:00,6.04,6.11,6.03,6.09,2419200.0,4.1068,4.1544,4.1,4.1408,2419200.0
2010-03-22 15:00:00,6.09,6.09,6.03,6.05,3968000.0,4.1408,4.1408,4.1,4.1136,3968000.0
2010-03-23 09:30:00,6.06,6.08,6.02,6.04,646400.0,4.1204,4.134,4.0932,4.1068,646400.0
2010-03-23 10:00:00,6.05,6.07,6.02,6.02,1612000.0,4.1136,4.1272,4.0932,4.0932,1612000.0
2010-03-23 11:00:00,6.02,6.06,6.02,6.06,751200.0,4.0932,4.1204,4.0932,4.1204,751200.0
2010-03-23 12:00:00,6.06,6.08,6.05,6.07,853600.0,4.1204,4.134,4.1136,4.1272,853600.0
2010-03-23 13:00:00,6.07,6.08,6.06,6.07,958400.0,4.1272,4.134,4.1204,4.1272,958400.0
2010-03-23 14:00:00,6.07,6.09,6.07,6.08,826400.0,4.1272,4.1408,4.1272,4.134,826400.0
2010-03-23 15:00:00,6.08,6.13,6.08,6.13,2784000.0,4.134,4.168,4.134,4.168,2784000.0
2010-03-24 09:30:00,6.11,6.12,6.08,6.09,621600.0,4.1544,4.1612,4.134,4.1408,621600.0
2010-03-24 10:00:00,6.09,6.1,6.08,6.09,1455200.0,4.1408,4.1476,4.134,4.1408,1455200.0
2010-03-24 11:00:00,6.09,6.1,6.07,6.08,1158400.0,4.1408,4.1476,4.1272,4.134,1158400.0
2010-03-24 12:00:00,6.08,6.11,6.08,6.09,1062400.0,4.134,4.1544,4.134,4.1408,1062400.0
2010-03-24 13:00:00,6.09,6.09,6.06,6.07,972800.0,4.1408,4.1408,4.1204,4.1272,972800.0
2010-03-24 14:00:00,6.07,6.08,6.05,6.05,1672800.0,4.1272,4.134,4.1136,4.1136,1672800.0
2010-03-24 15:00:00,6.05,6.06,6.04,6.04,2100800.0,4.1136,4.1204,4.1068,4.1068,2100800.0
2010-03-25 09:30:00,6.1,6.11,6.05,6.06,944000.0,4.1476,4.1544,4.1136,4.1204,944000.0
2010-03-25 10:00:00,6.06,6.06,6.03,6.04,1419200.0,4.1204,4.1204,4.1,4.1068,1419200.0
2010-03-25 11:00:00,6.04,6.1,6.04,6.09,1024000.0,4.1068,4.1476,4.1068,4.1408,1024000.0
2010-03-25 12:00:00,6.09,6.1,6.08,6.1,674400.0,4.1408,4.1476,4.134,4.1476,674400.0
2010-03-25 13:00:00,6.1,6.11,6.08,6.09,768800.0,4.1476,4.1544,4.134,4.1408,768800.0
2010-03-25 14:00:00,6.09,6.09,6.03,6.03,1442400.0,4.1408,4.1408,4.1,4.1,1442400.0
2010-03-25 15:00:00,6.04,6.06,6.0,6.0,2540000.0,4.1068,4.1204,4.0796,4.0796,2540000.0
2010-03-26 09:30:00,6.01,6.08,6.01,6.06,536800.0,4.0864,4.134,4.0864,4.1204,536800.0
2010-03-26 10:00:00,6.06,6.09,6.06,6.06,606400.0,4.1204,4.1408,4.1204,4.1204,606400.0
2010-03-26 11:00:00,6.07,6.08,6.06,6.06,529600.0,4.1272,4.134,4.1204,4.1204,529600.0
2010-03-26 12:00:00,6.06,6.07,6.02,6.03,783200.0,4.1204,4.1272,4.0932,4.1,783200.0
2010-03-26 13:00:00,6.03,6.04,6.01,6.03,906400.0,4.1,4.1068,4.0864,4.1,906400.0
2010-03-26 14:00:00,6.02,6.05,6.01,6.03,683200.0,4.0932,4.1136,4.0864,4.1,683200.0
2010-03-26 15:00:00,6.03,6.04,6.03,6.04,1204000.0,4.1,4.1068,4.1,4.1068,1204000.0
2010-03-29 09:30:00,6.06,6.1,6.05,6.07,663200.0,4.1204,4.1476,4.1136,4.1272,663200.0
2010-03-29 10:00:00,6.07,6.08,6.04,6.06,947200.0,4.1272,4.134,4.1068,4.1204,947200.0
2010-03-29 11:00:00,6.06,6.08,6.05,6.06,731200.0,4.1204,4.134,4.1136,4.1204,731200.0
2010-03-29 12:00:00,6.06,6.06,6.04,6.05,1148800.0,4.1204,4.1204,4.1068,4.1136,1148800.0
2010-03-29 13:00:00,6.05,6.06,6.05,6.05,802400.0,4.1136,4.1204,4.1136,4.1136,802400.0
2010-03-29 14:00:00,6.05,6.07,6.05,6.05,716800.0,4.1136,4.1272,4.1136,4.1136,716800.0
2010-03-29 15:00:00,6.05,6.06,6.05,6.05,1444800.0,4.1136,4.1204,4.1136,4.1136,1444800.0
2010-03-30 09:30:00,6.07,6.13,6.07,6.12,931200.0,4.1272,4.168,4.1272,4.1612,931200.0
2010-03-30 10:00:00,6.12,6.14,6.09,6.1,748000.0,4.1612,4.1748,4.1408,4.1476,748000.0
2010-03-30 11:00:00,6.1,6.1,6.04,6.05,792000.0,4.1476,4.1476,4.1068,4.1136,792000.0
2010-03-30 12:00:00,6.05,6.07,6.05,6.06,679200.0,4.1136,4.1272,4.1136,4.1204,679200.0
2010-03-30 13:00:00,6.06,6.07,6.05,6.06,612000.0,4.1204,4.1272,4.1136,4.1204,612000.0
2010-03-30 14:00:00,6.06,6.07,6.05,6.06,536000.0,4.1204,4.1272,4.1136,4.1204,536000.0
2010-03-30 15:00:00,6.07,6.07,6.05,6.06,948800.0,4.1272,4.1272,4.1136,4.1204,948800.0
2010-03-31 09:30:00,6.05,6.06,6.01,6.05,829600.0,4.1136,4.1204,4.0864,4.1136,829600.0
2010-03-31 10:00:00,6.04,6.07,6.03,6.05,584800.0,4.1068,4.1272,4.1,4.1136,584800.0
2010-03-31 11:00:00,6.05,6.05,6.04,6.04,482400.0,4.1136,4.1136,4.1068,4.1068,482400.0
2010-03-31 12:00:00,6.04,6.04,6.02,6.02,592000.0,4.1068,4.1068,4.0932,4.0932,592000.0
2010-03-31 13:00:00,6.03,6.04,6.03,6.04,628800.0,4.1,4.1068,4.1,4.1068,628800.0
2010-03-31 14:00:00,6.04,6.05,6.02,6.02,1017600.0,4.1068,4.1136,4.0932,4.0932,1017600.0
2010-03-31 15:00:00,6.02,6.03,5.99,6.0,2248800.0,4.0932,4.1,4.0728,4.0796,2248800.0
2010-04-01 09:30:00,6.05,6.09,6.02,6.08,414400.0,4.1136,4.1408,4.0932,4.134,414400.0
2010-04-01 10:00:00,6.09,6.1,6.05,6.06,711200.0,4.1408,4.1476,4.1136,4.1204,711200.0
2010-04-01 11:00:00,6.06,6.06,6.04,6.06,384000.0,4.1204,4.1204,4.1068,4.1204,384000.0
2010-04-01 12:00:00,6.06,6.06,6.05,6.06,588800.0,4.1204,4.1204,4.1136,4.1204,588800.0
2010-04-01 13:00:00,6.06,6.06,6.02,6.03,868000.0,4.1204,4.1204,4.0932,4.1,868000.0
2010-04-01 14:00:00,6.03,6.05,6.01,6.04,1012000.0,4.1,4.1136,4.0864,4.1068,1012000.0
2010-04-01 15:00:00,6.03,6.08,6.03,6.08,1540800.0,4.1,4.134,4.1,4.134,1540800.0
2010-04-05 09:30:00,6.11,6.17,6.09,6.17,1071200.0,4.1544,4.1952,4.1408,4.1952,1071200.0
2010-04-05 10:00:00,6.17,6.22,6.16,6.21,1395200.0,4.1952,4.2292,4.1884,4.2224,1395200.0
2010-04-05 11:00:00,6.21,6.21,6.2,6.2,986400.0,4.2224,4.2224,4.2156,4.2156,986400.0
2010-04-05 12:00:00,6.21,6.21,6.2,6.21,539200.0,4.2224,4.2224,4.2156,4.2224,539200.0
2010-04-05 13:00:00,6.21,6.21,6.2,6.2,229600.0,4.2224,4.2224,4.2156,4.2156,229600.0
2010-04-05 14:00:00,6.2,6.22,6.2,6.21,621600.0,4.2156,4.2292,4.2156,4.2224,621600.0
2010-04-05 15:00:00,6.21,6.22,6.2,6.21,1392000.0,4.2224,4.2292,4.2156,4.2224,1392000.0
2010-04-06 09:30:00,6.21,6.23,6.2,6.23,848000.0,4.2224,4.236,4.2156,4.236,848000.0
2010-04-06 10:00:00,6.22,6.24,6.22,6.22,1579200.0,4.2292,4.2428,4.2292,4.2292,1579200.0
2010-04-06 11:00:00,6.22,6.22,6.21,6.21,852800.0,4.2292,4.2292,4.2224,4.2224,852800.0
2010-04-06 12:00:00,6.21,6.22,6.21,6.21,676800.0,4.2224,4.2292,4.2224,4.2224,676800.0
2010-04-06 13:00:00,6.21,6.22,6.21,6.21,751200.0,4.2224,4.2292,4.2224,4.2224,751200.0
2010-04-06 14:00:00,6.21,6.25,6.21,6.25,1948000.0,4.2224,4.2496,4.2224,4.2496,1948000.0
2010-04-06 15:00:00,6.25,6.26,6.24,6.26,2111200.0,4.2496,4.2564,4.2428,4.2564,2111200.0
2010-04-07 09:30:00,6.24,6.57,6.24,6.53,5017600.0,4.2428,4.4672,4.2428,4.44,5017600.0
2010-04-07 10:00:00,6.53,6.54,6.46,6.53,5508800.0,4.44,4.4468,4.3924,4.44,5508800.0
2010-04-07 11:00:00,6.53,6.58,6.51,6.51,4157600.0,4.44,4.474,4.4264,4.4264,4157600.0
2010-04-07 12:00:00,6.51,6.54,6.5,6.54,1094400.0,4.4264,4.4468,4.4196,4.4468,1094400.0
2010-04-07 13:00:00,6.54,6.57,6.54,6.55,1790400.0,4.4468,4.4672,4.4468,4.4536,1790400.0
2010-04-07 14:00:00,6.55,6.55,6.5,6.52,2836000.0,4.4536,4.4536,4.4196,4.4332,2836000.0
2010-04-07 15:00:00,6.51,6.51,6.44,6.47,5898400.0,4.4264,4.4264,4.3788,4.3992,5898400.0
2010-04-08 09:30:00,6.43,6.47,5.81,6.34,2014400.0,4.372,4.3992,3.9504,4.3108,2014400.0
2010-04-08 10:00:00,6.35,6.37,6.33,6.34,1128800.0,4.3176,4.3312,4.304,4.3108,1128800.0
2010-04-08 11:00:00,6.34,6.35,6.33,6.35,865600.0,4.3108,4.3176,4.304,4.3176,865600.0
2010-04-08 12:00:00,6.35,6.38,6.34,6.37,1808000.0,4.3176,4.338,4.3108,4.3312,1808000.0
2010-04-08 13:00:00,6.37,6.38,6.36,6.37,921600.0,4.3312,4.338,4.3244,4.3312,921600.0
2010-04-08 14:00:00,6.38,6.39,6.37,6.37,1029600.0,4.338,4.3448,4.3312,4.3312,1029600.0
2010-04-08 15:00:00,6.37,6.38,6.34,6.35,3909600.0,4.3312,4.338,4.3108,4.3176,3909600.0
2010-04-09 09:30:00,6.39,6.4,6.34,6.37,694400.0,4.3448,4.3516,4.3108,4.3312,694400.0
2010-04-09 10:00:00,6.37,6.38,6.35,6.37,1479200.0,4.3312,4.338,4.3176,4.3312,1479200.0
2010-04-09 11:00:00,6.37,6.38,6.37,6.38,801600.0,4.3312,4.338,4.3312,4.338,801600.0
2010-04-09 12:00:00,6.38,6.38,6.37,6.37,560800.0,4.338,4.338,4.3312,4.3312,560800.0
2010-04-09 13:00:00,6.37,6.38,6.36,6.36,636000.0,4.3312,4.338,4.3244,4.3244,636000.0
2010-04-09 14:00:00,6.36,6.38,6.36,6.38,761600.0,4.3244,4.338,4.3244,4.338,761600.0
2010-04-09 15:00:00,6.38,6.39,6.37,6.39,2237600.0,4.338,4.3448,4.3312,4.3448,2237600.0
2010-04-12 09:30:00,6.4,6.43,6.38,6.39,1078400.0,4.3516,4.372,4.338,4.3448,1078400.0
2010-04-12 10:00:00,6.39,6.41,6.39,6.41,1740000.0,4.3448,4.3584,4.3448,4.3584,1740000.0
2010-04-12 11:00:00,6.41,6.43,6.4,6.41,804000.0,4.3584,4.372,4.3516,4.3584,804000.0
2010-04-12 12:00:00,6.41,6.42,6.41,6.42,782400.0,4.3584,4.3652,4.3584,4.3652,782400.0
2010-04-12 13:00:00,6.42,6.44,6.42,6.44,1462400.0,4.3652,4.3788,4.3652,4.3788,1462400.0
2010-04-12 14:00:00,6.44,6.49,6.44,6.48,1734400.0,4.3788,4.4128,4.3788,4.406,1734400.0
2010-04-12 15:00:00,6.48,6.51,6.48,6.49,6967200.0,4.406,4.4264,4.406,4.4128,6967200.0
2010-04-13 09:30:00,6.78,6.87,6.75,6.76,6466400.0,4.6099,4.6711,4.5895,4.5963,6466400.0
2010-04-13 10:00:00,6.76,6.86,6.72,6.75,6176000.0,4.5963,4.6643,4.5691,4.5895,6176000.0
2010-04-13 11:00:00,6.75,6.8,6.68,6.7,1981600.0,4.5895,4.6235,4.5419,4.5555,1981600.0
2010-04-13 12:00:00,6.7,6.7,6.64,6.65,1482400.0,4.5555,4.5555,4.5147,4.5215,1482400.0
2010-04-13 13:00:00,6.65,6.66,6.63,6.64,1295200.0,4.5215,4.5283,4.5079,4.5147,1295200.0
2010-04-13 14:00:00,6.64,6.64,6.58,6.59,2292800.0,4.5147,4.5147,4.474,4.4808,2292800.0
2010-04-13 15:00:00,6.59,6.63,6.59,6.63,4662400.0,4.4808,4.5079,4.4808,4.5079,4662400.0
2010-04-14 09:30:00,6.62,6.62,6.57,6.59,1220800.0,4.5011,4.5011,4.4672,4.4808,1220800.0
2010-04-14 10:00:00,6.59,6.63,6.56,6.63,1708800.0,4.4808,4.5079,4.4604,4.5079,1708800.0
2010-04-14 11:00:00,6.63,6.64,6.56,6.59,1620800.0,4.5079,4.5147,4.4604,4.4808,1620800.0
2010-04-14 12:00:00,6.59,6.6,6.58,6.58,1018400.0,4.4808,4.4875,4.474,4.474,1018400.0
2010-04-14 13:00:00,6.58,6.6,6.56,6.56,1107200.0,4.474,4.4875,4.4604,4.4604,1107200.0
2010-04-14 14:00:00,6.56,6.64,6.56,6.63,1860800.0,4.4604,4.5147,4.4604,4.5079,1860800.0
2010-04-14 15:00:00,6.63,6.68,6.63,6.68,2613600.0,4.5079,4.5419,4.5079,4.5419,2613600.0
2010-04-15 09:30:00,6.66,6.74,6.64,6.74,1330400.0,4.5283,4.5827,4.5147,4.5827,1330400.0
2010-04-15 10:00:00,6.74,6.89,6.74,6.87,5085600.0,4.5827,4.6847,4.5827,4.6711,5085600.0
2010-04-15 11:00:00,6.86,6.9,6.86,6.86,3285600.0,4.6643,4.6915,4.6643,4.6643,3285600.0
2010-04-15 12:00:00,6.86,6.88,6.86,6.88,1690400.0,4.6643,4.6779,4.6643,4.6779,1690400.0
2010-04-15 13:00:00,6.88,6.88,6.87,6.88,1977600.0,4.6779,4.6779,4.6711,4.6779,1977600.0
2010-04-15 14:00:00,6.88,6.88,6.86,6.88,2261600.0,4.6779,4.6779,4.6643,4.6779,2261600.0
2010-04-15 15:00:00,6.88,6.9,6.86,6.88,6767200.0,4.6779,4.6915,4.6643,4.6779,6767200.0
2010-04-16 09:30:00,6.86,6.87,6.83,6.84,2036800.0,4.6643,4.6711,4.6439,4.6507,2036800.0
2010-04-16 10:00:00,6.83,6.9,6.83,6.87,2400800.0,4.6439,4.6915,4.6439,4.6711,2400800.0
2010-04-16 11:00:00,6.88,6.88,6.79,6.8,2419200.0,4.6779,4.6779,4.6167,4.6235,2419200.0
2010-04-16 12:00:00,6.8,6.8,6.75,6.8,1140800.0,4.6235,4.6235,4.5895,4.6235,1140800.0
2010-04-16 13:00:00,6.79,6.8,6.77,6.78,957600.0,4.6167,4.6235,4.6031,4.6099,957600.0
2010-04-16 14:00:00,6.78,6.82,6.78,6.8,980800.0,4.6099,4.6371,4.6099,4.6235,980800.0
2010-04-16 15:00:00,6.81,6.82,6.78,6.79,3362400.0,4.6303,4.6371,4.6099,4.6167,3362400.0
2010-04-19 09:30:00,6.78,6.8,6.74,6.77,616800.0,4.6099,4.6235,4.5827,4.6031,616800.0
2010-04-19 10:00:00,6.77,6.8,6.75,6.75,1395200.0,4.6031,4.6235,4.5895,4.5895,1395200.0
2010-04-19 11:00:00,6.76,6.76,6.71,6.72,1331200.0,4.5963,4.5963,4.5623,4.5691,1331200.0
2010-04-19 12:00:00,6.72,6.76,6.71,6.75,763200.0,4.5691,4.5963,4.5623,4.5895,763200.0
2010-04-19 13:00:00,6.75,6.77,6.74,6.76,944000.0,4.5895,4.6031,4.5827,4.5963,944000.0
2010-04-19 14:00:00,6.76,6.83,6.76,6.82,1615200.0,4.5963,4.6439,4.5963,4.6371,1615200.0
2010-04-19 15:00:00,6.82,6.87,6.82,6.86,3555200.0,4.6371,4.6711,4.6371,4.6643,3555200.0
2010-04-20 09:30:00,6.87,6.88,6.79,6.79,2224000.0,4.6711,4.6779,4.6167,4.6167,2224000.0
2010-04-20 10:00:00,6.79,6.8,6.73,6.74,2696000.0,4.6167,4.6235,4.5759,4.5827,2696000.0
2010-04-20 11:00:00,6.74,6.77,6.74,6.77,1638400.0,4.5827,4.6031,4.5827,4.6031,1638400.0
2010-04-20 12:00:00,6.77,6.8,6.77,6.79,993600.0,4.6031,4.6235,4.6031,4.6167,993600.0
2010-04-20 13:00:00,6.79,6.79,6.76,6.77,1234400.0,4.6167,4.6167,4.5963,4.6031,1234400.0
2010-04-20 14:00:00,6.77,6.78,6.76,6.77,2083200.0,4.6031,4.6099,4.5963,4.6031,2083200.0
2010-04-20 15:00:00,6.77,6.79,6.77,6.78,5457600.0,4.6031,4.6167,4.6031,4.6099,5457600.0
2010-04-21 09:30:00,6.75,6.81,6.75,6.77,664000.0,4.5895,4.6303,4.5895,4.6031,664000.0
2010-04-21 10:00:00,6.76,6.77,6.72,6.72,1575200.0,4.5963,4.6031,4.5691,4.5691,1575200.0
2010-04-21 11:00:00,6.72,6.73,6.68,6.7,1726400.0,4.5691,4.5759,4.5419,4.5555,1726400.0
2010-04-21 12:00:00,6.7,6.75,6.7,6.75,1408000.0,4.5555,4.5895,4.5555,4.5895,1408000.0
2010-04-21 13:00:00,6.75,6.76,6.74,6.76,1140000.0,4.5895,4.5963,4.5827,4.5963,1140000.0
2010-04-21 14:00:00,6.76,6.76,6.74,6.76,2356000.0,4.5963,4.5963,4.5827,4.5963,2356000.0
2010-04-21 15:00:00,6.76,6.8,6.75,6.8,2388000.0,4.5963,4.6235,4.5895,4.6235,2388000.0
2010-04-22 09:30:00,6.75,6.84,6.75,6.8,2251200.0,4.5895,4.6507,4.5895,4.6235,2251200.0
2010-04-22 10:00:00,6.8,6.88,6.79,6.86,3121600.0,4.6235,4.6779,4.6167,4.6643,3121600.0
2010-04-22 11:00:00,6.86,6.87,6.84,6.85,1125600.0,4.6643,4.6711,4.6507,4.6575,1125600.0
2010-04-22 12:00:00,6.85,6.88,6.84,6.87,1272800.0,4.6575,4.6779,4.6507,4.6711,1272800.0
2010-04-22 13:00:00,6.87,6.92,6.87,6.92,1184800.0,4.6711,4.7051,4.6711,4.7051,1184800.0
2010-04-22 14:00:00,6.92,6.94,6.9,6.94,1400000.0,4.7051,4.7187,4.6915,4.7187,1400000.0
2010-04-22 15:00:00,6.94,6.98,6.93,6.96,3154400.0,4.7187,4.7459,4.7119,4.7323,3154400.0
2010-04-23 09:30:00,6.96,7.03,6.9,7.02,978400.0,4.7323,4.7799,4.6915,4.7731,978400.0
2010-04-23 10:00:00,7.02,7.06,6.97,6.98,1406400.0,4.7731,4.8003,4.7391,4.7459,1406400.0
2010-04-23 11:00:00,6.98,6.99,6.95,6.96,625600.0,4.7459,4.7527,4.7255,4.7323,625600.0
2010-04-23 12:00:00,6.96,6.98,6.96,6.98,532000.0,4.7323,4.7459,4.7323,4.7459,532000.0
2010-04-23 13:00:00,6.98,7.0,6.97,7.0,721600.0,4.7459,4.7595,4.7391,4.7595,721600.0
2010-04-23 14:00:00,7.0,7.02,6.99,7.02,703200.0,4.7595,4.7731,4.7527,4.7731,703200.0
2010-04-23 15:00:00,7.02,7.03,7.0,7.03,2218400.0,4.7731,4.7799,4.7595,4.7799,2218400.0
2010-04-26 09:30:00,7.02,7.08,6.99,7.05,368800.0,4.7731,4.8139,4.7527,4.7935,368800.0
2010-04-26 10:00:00,7.05,7.07,7.02,7.03,1074400.0,4.7935,4.8071,4.7731,4.7799,1074400.0
2010-04-26 11:00:00,7.03,7.06,7.02,7.02,1220000.0,4.7799,4.8003,4.7731,4.7731,1220000.0
2010-04-26 12:00:00,7.02,7.03,7.0,7.01,792000.0,4.7731,4.7799,4.7595,4.7663,792000.0
2010-04-26 13:00:00,7.01,7.03,7.01,7.01,647200.0,4.7663,4.7799,4.7663,4.7663,647200.0
2010-04-26 14:00:00,7.01,7.05,7.01,7.01,1270400.0,4.7663,4.7935,4.7663,4.7663,1270400.0
2010-04-26 15:00:00,7.01,7.02,6.99,7.01,2210400.0,4.7663,4.7731,4.7527,4.7663,2210400.0
2010-04-27 09:30:00,7.0,7.01,6.97,6.99,713600.0,4.7595,4.7663,4.7391,4.7527,713600.0
2010-04-27 10:00:00,6.99,7.03,6.98,7.0,1888000.0,4.7527,4.7799,4.7459,4.7595,1888000.0
2010-04-27 11:00:00,7.0,7.0,6.88,6.88,1297600.0,4.7595,4.7595,4.6779,4.6779,1297600.0
2010-04-27 12:00:00,6.89,6.9,6.86,6.87,1363200.0,4.6847,4.6915,4.6643,4.6711,1363200.0
2010-04-27 13:00:00,6.87,6.92,6.87,6.89,931200.0,4.6711,4.7051,4.6711,4.6847,931200.0
2010-04-27 14:00:00,6.89,6.89,6.83,6.83,1928800.0,4.6847,4.6847,4.6439,4.6439,1928800.0
2010-04-27 15:00:00,6.83,6.86,6.77,6.79,3135200.0,4.6439,4.6643,4.6031,4.6167,3135200.0
2010-04-28 09:30:00,6.84,6.89,6.78,6.81,415200.0,4.6507,4.6847,4.6099,4.6303,415200.0
2010-04-28 10:00:00,6.81,6.84,6.79,6.82,976000.0,4.6303,4.6507,4.6167,4.6371,976000.0
2010-04-28 11:00:00,6.82,6.85,6.78,6.8,1086400.0,4.6371,4.6575,4.6099,4.6235,1086400.0
2010-04-28 12:00:00,6.8,6.81,6.77,6.8,818400.0,4.6235,4.6303,4.6031,4.6235,818400.0
2010-04-28 13:00:00,6.8,6.81,6.79,6.81,1200000.0,4.6235,4.6303,4.6167,4.6303,1200000.0
2010-04-28 14:00:00,6.81,6.86,6.81,6.86,1120800.0,4.6303,4.6643,4.6303,4.6643,1120800.0
2010-04-28 15:00:00,6.85,6.87,6.8,6.82,2344000.0,4.6575,4.6711,4.6235,4.6371,2344000.0
2010-04-29 09:30:00,6.91,6.91,6.83,6.87,604800.0,4.6983,4.6983,4.6439,4.6711,604800.0
2010-04-29 10:00:00,6.88,6.95,6.85,6.94,1456000.0,4.6779,4.7255,4.6575,4.7187,1456000.0
2010-04-29 11:00:00,6.94,6.99,6.94,6.99,943200.0,4.7187,4.7527,4.7187,4.7527,943200.0
2010-04-29 12:00:00,6.99,7.0,6.97,6.98,1207200.0,4.7527,4.7595,4.7391,4.7459,1207200.0
2010-04-29 13:00:00,6.98,7.02,6.98,7.01,954400.0,4.7459,4.7731,4.7459,4.7663,954400.0
2010-04-29 14:00:00,7.01,7.02,6.98,6.98,1347200.0,4.7663,4.7731,4.7459,4.7459,1347200.0
2010-04-29 15:00:00,6.98,7.02,6.96,7.0,2024800.0,4.7459,4.7731,4.7323,4.7595,2024800.0
2010-04-30 09:30:00,7.03,7.06,6.99,7.0,488800.0,4.7799,4.8003,4.7527,4.7595,488800.0
2010-04-30 10:00:00,7.0,7.0,6.92,6.93,1627200.0,4.7595,4.7595,4.7051,4.7119,1627200.0
2010-04-30 11:00:00,6.93,6.93,6.89,6.9,855200.0,4.7119,4.7119,4.6847,4.6915,855200.0
2010-04-30 12:00:00,6.9,6.9,6.81,6.82,1031200.0,4.6915,4.6915,4.6303,4.6371,1031200.0
2010-04-30 13:00:00,6.82,6.86,6.8,6.85,624000.0,4.6371,4.6643,4.6235,4.6575,624000.0
2010-04-30 14:00:00,6.84,6.86,6.82,6.84,881600.0,4.6507,4.6643,4.6371,4.6507,881600.0
2010-04-30 15:00:00,6.84,6.87,6.83,6.84,2468800.0,4.6507,4.6711,4.6439,4.6507,2468800.0
2010-05-03 09:30:00,6.8,7.0,6.8,6.98,1071200.0,4.6235,4.7595,4.6235,4.7459,1071200.0
2010-05-03 10:00:00,6.98,6.98,6.94,6.95,968000.0,4.7459,4.7459,4.7187,4.7255,968000.0
2010-05-03 11:00:00,6.95,7.03,6.95,7.02,919200.0,4.7255,4.7799,4.7255,4.7731,919200.0
2010-05-03 12:00:00,7.01,7.08,7.0,7.08,1192800.0,4.7663,4.8139,4.7595,4.8139,1192800.0
2010-05-03 13:00:00,7.08,7.08,7.05,7.06,1498400.0,4.8139,4.8139,4.7935,4.8003,1498400.0
2010-05-03 14:00:00,7.06,7.06,7.04,7.05,1398400.0,4.8003,4.8003,4.7867,4.7935,1398400.0
2010-05-03 15:00:00,7.05,7.06,7.03,7.06,3085600.0,4.7935,4.8003,4.7799,4.8003,3085600.0
2010-05-04 09:30:00,6.95,6.96,6.81,6.85,1517600.0,4.7255,4.7323,4.6303,4.6575,1517600.0
2010-05-04 10:00:00,6.85,6.86,6.78,6.78,1933600.0,4.6575,4.6643,4.6099,4.6099,1933600.0
2010-05-04 11:00:00,6.78,6.79,6.73,6.78,1434400.0,4.6099,4.6167,4.5759,4.6099,1434400.0
2010-05-04 12:00:00,6.79,6.79,6.73,6.76,1022400.0,4.6167,4.6167,4.5759,4.5963,1022400.0
2010-05-04 13:00:00,6.76,6.78,6.75,6.75,1014400.0,4.5963,4.6099,4.5895,4.5895,1014400.0
2010-05-04 14:00:00,6.75,6.76,6.73,6.76,1225600.0,4.5895,4.5963,4.5759,4.5963,1225600.0
2010-05-04 15:00:00,6.76,6.79,6.72,6.76,3474400.0,4.5963,4.6167,4.5691,4.5963,3474400.0
2010-05-05 09:30:00,6.77,6.77,6.65,6.72,2356800.0,4.6031,4.6031,4.5215,4.5691,2356800.0
2010-05-05 10:00:00,6.72,6.75,6.7,6.74,1502400.0,4.5691,4.5895,4.5555,4.5827,1502400.0
2010-05-05 11:00:00,6.74,6.79,6.71,6.78,1343200.0,4.5827,4.6167,4.5623,4.6099,1343200.0
2010-05-05 12:00:00,6.78,6.79,6.69,6.69,979200.0,4.6099,4.6167,4.5487,4.5487,979200.0
2010-05-05 13:00:00,6.69,6.72,6.68,6.7,1146400.0,4.5487,4.5691,4.5419,4.5555,1146400.0
2010-05-05 14:00:00,6.7,6.71,6.64,6.66,1436000.0,4.5555,4.5623,4.5147,4.5283,1436000.0
2010-05-05 15:00:00,6.66,6.68,6.65,6.66,3136000.0,4.5283,4.5419,4.5215,4.5283,3136000.0
2010-05-06 09:30:00,6.64,6.71,6.63,6.66,1257600.0,4.5147,4.5623,4.5079,4.5283,1257600.0
2010-05-06 10:00:00,6.67,6.67,6.57,6.57,2848800.0,4.5351,4.5351,4.4672,4.4672,2848800.0
2010-05-06 11:00:00,6.57,6.6,6.54,6.6,1887200.0,4.4672,4.4875,4.4468,4.4875,1887200.0
2010-05-06 12:00:00,6.6,6.63,6.58,6.6,1366400.0,4.4875,4.5079,4.474,4.4875,1366400.0
2010-05-06 13:00:00,6.6,6.61,6.51,6.52,839200.0,4.4875,4.4943,4.4264,4.4332,839200.0
2010-05-06 14:00:00,6.52,6.53,6.0,6.31,3228000.0,4.4332,4.44,4.0796,4.2904,3228000.0
2010-05-06 15:00:00,6.32,6.52,6.29,6.42,3704800.0,4.2972,4.4332,4.2768,4.3652,3704800.0
2010-05-07 09:30:00,6.38,6.42,6.3,6.34,1556800.0,4.338,4.3652,4.2836,4.3108,1556800.0
2010-05-07 10:00:00,6.34,6.36,6.17,6.28,1960800.0,4.3108,4.3244,4.1952,4.27,1960800.0
2010-05-07 11:00:00,6.28,6.43,6.26,6.38,1791200.0,4.27,4.372,4.2564,4.338,1791200.0
2010-05-07 12:00:00,6.37,6.45,6.34,6.35,885600.0,4.3312,4.3856,4.3108,4.3176,885600.0
2010-05-07 13:00:00,6.35,6.39,6.31,6.33,1254400.0,4.3176,4.3448,4.2904,4.304,1254400.0
2010-05-07 14:00:00,6.34,6.35,6.28,6.32,1540800.0,4.3108,4.3176,4.27,4.2972,1540800.0
2010-05-07 15:00:00,6.32,6.33,6.26,6.28,3776800.0,4.2972,4.304,4.2564,4.27,3776800.0
2010-05-10 09:30:00,6.44,6.71,6.44,6.65,1488000.0,4.3788,4.5623,4.3788,4.5215,1488000.0
2010-05-10 10:00:00,6.65,6.68,6.6,6.62,1467200.0,4.5215,4.5419,4.4875,4.5011,1467200.0
2010-05-10 11:00:00,6.62,6.67,6.62,6.66,1248000.0,4.5011,4.5351,4.5011,4.5283,1248000.0
2010-05-10 12:00:00,6.66,6.66,6.64,6.65,719200.0,4.5283,4.5283,4.5147,4.5215,719200.0
2010-05-10 13:00:00,6.65,6.65,6.59,6.61,945600.0,4.5215,4.5215,4.4808,4.4943,945600.0
2010-05-10 14:00:00,6.61,6.65,6.59,6.65,701600.0,4.4943,4.5215,4.4808,4.5215,701600.0
2010-05-10 15:00:00,6.65,6.68,6.61,6.68,2449600.0,4.5215,4.5419,4.4943,4.5419,2449600.0
2010-05-11 09:30:00,6.61,6.7,6.61,6.67,752800.0,4.4943,4.5555,4.4943,4.5351,752800.0
2010-05-11 10:00:00,6.66,6.71,6.66,6.68,1248800.0,4.5283,4.5623,4.5283,4.5419,1248800.0
2010-05-11 11:00:00,6.67,6.78,6.67,6.75,1267200.0,4.5351,4.6099,4.5351,4.5895,1267200.0
2010-05-11 12:00:00,6.75,6.78,6.74,6.77,1164000.0,4.5895,4.6099,4.5827,4.6031,1164000.0
2010-05-11 13:00:00,6.77,6.81,6.76,6.8,1099200.0,4.6031,4.6303,4.5963,4.6235,1099200.0
2010-05-11 14:00:00,6.8,6.82,6.76,6.79,2958400.0,4.6235,4.6371,4.5963,4.6167,2958400.0
2010-05-11 15:00:00,6.79,6.81,6.75,6.78,4963200.0,4.6167,4.6303,4.5895,4.6099,4963200.0
2010-05-12 09:30:00,6.8,6.83,6.75,6.82,1350400.0,4.6235,4.6439,4.5895,4.6371,1350400.0
2010-05-12 10:00:00,6.83,6.87,6.81,6.84,2456000.0,4.6439,4.6711,4.6303,4.6507,2456000.0
2010-05-12 11:00:00,6.84,6.87,6.82,6.86,1364000.0,4.6507,4.6711,4.6371,4.6643,1364000.0
2010-05-12 12:00:00,6.87,6.89,6.85,6.89,872800.0,4.6711,4.6847,4.6575,4.6847,872800.0
2010-05-12 13:00:00,6.89,6.93,6.88,6.89,1447200.0,4.6847,4.7119,4.6779,4.6847,1447200.0
2010-05-12 14:00:00,6.89,6.94,6.88,6.93,1463200.0,4.6847,4.7187,4.6779,4.7119,1463200.0
2010-05-12 15:00:00,6.93,6.94,6.89,6.93,3061600.0,4.7119,4.7187,4.6847,4.7119,3061600.0
2010-05-13 09:30:00,6.87,6.93,6.8,6.93,1106400.0,4.6711,4.7119,4.6235,4.7119,1106400.0
2010-05-13 10:00:00,6.93,6.94,6.87,6.93,1096800.0,4.7119,4.7187,4.6711,4.7119,1096800.0
2010-05-13 11:00:00,6.94,6.94,6.89,6.89,1364800.0,4.7187,4.7187,4.6847,4.6847,1364800.0
2010-05-13 12:00:00,6.89,6.9,6.88,6.9,860800.0,4.6847,4.6915,4.6779,4.6915,860800.0
2010-05-13 13:00:00,6.9,6.94,6.89,6.93,1273600.0,4.6915,4.7187,4.6847,4.7119,1273600.0
2010-05-13 14:00:00,6.93,6.96,6.9,6.9,2050400.0,4.7119,4.7323,4.6915,4.6915,2050400.0
2010-05-13 15:00:00,6.9,6.92,6.86,6.87,3760800.0,4.6915,4.7051,4.6643,4.6711,3760800.0
2010-05-14 09:30:00,6.83,6.86,6.69,6.69,769600.0,4.6439,4.6643,4.5487,4.5487,769600.0
2010-05-14 10:00:00,6.7,6.75,6.68,6.73,1108800.0,4.5555,4.5895,4.5419,4.5759,1108800.0
2010-05-14 11:00:00,6.73,6.73,6.65,6.66,1229600.0,4.5759,4.5759,4.5215,4.5283,1229600.0
2010-05-14 12:00:00,6.66,6.71,6.63,6.71,595200.0,4.5283,4.5623,4.5079,4.5623,595200.0
2010-05-14 13:00:00,6.71,6.71,6.66,6.68,503200.0,4.5623,4.5623,4.5283,4.5419,503200.0
2010-05-14 14:00:00,6.68,6.69,6.65,6.67,765600.0,4.5419,4.5487,4.5215,4.5351,765600.0
2010-05-14 15:00:00,6.67,6.72,6.64,6.71,1616000.0,4.5351,4.5691,4.5147,4.5623,1616000.0
2010-05-17 09:30:00,6.73,6.79,6.7,6.71,377600.0,4.5759,4.6167,4.5555,4.5623,377600.0
2010-05-17 10:00:00,6.71,6.76,6.68,6.74,964800.0,4.5623,4.5963,4.5419,4.5827,964800.0
2010-05-17 11:00:00,6.74,6.75,6.64,6.64,608800.0,4.5827,4.5895,4.5147,4.5147,608800.0
2010-05-17 12:00:00,6.63,6.63,6.56,6.59,738400.0,4.5079,4.5079,4.4604,4.4808,738400.0
2010-05-17 13:00:00,6.6,6.63,6.59,6.6,1384000.0,4.4875,4.5079,4.4808,4.4875,1384000.0
2010-05-17 14:00:00,6.6,6.65,6.59,6.65,1281600.0,4.4875,4.5215,4.4808,4.5215,1281600.0
2010-05-17 15:00:00,6.65,6.71,6.64,6.7,1575200.0,4.5215,4.5623,4.5147,4.5555,1575200.0
2010-05-18 09:30:00,6.75,6.81,6.74,6.78,404800.0,4.5895,4.6303,4.5827,4.6099,404800.0
2010-05-18 10:00:00,6.77,6.79,6.65,6.69,1334400.0,4.6031,4.6167,4.5215,4.5487,1334400.0
2010-05-18 11:00:00,6.69,6.74,6.67,6.67,420800.0,4.5487,4.5827,4.5351,4.5351,420800.0
2010-05-18 12:00:00,6.67,6.71,6.63,6.67,617600.0,4.5351,4.5623,4.5079,4.5351,617600.0
2010-05-18 13:00:00,6.67,6.67,6.61,6.61,930400.0,4.5351,4.5351,4.4943,4.4943,930400.0
2010-05-18 14:00:00,6.61,6.63,6.54,6.57,1318400.0,4.4943,4.5079,4.4468,4.4672,1318400.0
2010-05-18 15:00:00,6.57,6.62,6.55,6.57,1848000.0,4.4672,4.5011,4.4536,4.4672,1848000.0
2010-05-19 09:30:00,6.54,6.67,6.54,6.63,668800.0,4.4468,4.5351,4.4468,4.5079,668800.0
2010-05-19 10:00:00,6.63,6.63,6.45,6.47,1918400.0,4.5079,4.5079,4.3856,4.3992,1918400.0
2010-05-19 11:00:00,6.47,6.48,6.41,6.44,1038400.0,4.3992,4.406,4.3584,4.3788,1038400.0
2010-05-19 12:00:00,6.44,6.53,6.44,6.53,622400.0,4.3788,4.44,4.3788,4.44,622400.0
2010-05-19 13:00:00,6.53,6.56,6.5,6.54,685600.0,4.44,4.4604,4.4196,4.4468,685600.0
2010-05-19 14:00:00,6.54,6.56,6.5,6.52,689600.0,4.4468,4.4604,4.4196,4.4332,689600.0
2010-05-19 15:00:00,6.53,6.56,6.48,6.53,1860800.0,4.44,4.4604,4.406,4.44,1860800.0
2010-05-20 09:30:00,6.48,6.51,6.39,6.4,3389600.0,4.406,4.4264,4.3448,4.3516,3389600.0
2010-05-20 10:00:00,6.4,6.42,6.26,6.29,3400800.0,4.3516,4.3652,4.2564,4.2768,3400800.0
2010-05-20 11:00:00,6.29,6.32,6.25,6.26,1971200.0,4.2768,4.2972,4.2496,4.2564,1971200.0
2010-05-20 12:00:00,6.25,6.26,6.14,6.14,2096800.0,4.2496,4.2564,4.1748,4.1748,2096800.0
2010-05-20 13:00:00,6.14,6.26,6.14,6.24,2131200.0,4.1748,4.2564,4.1748,4.2428,2131200.0
2010-05-20 14:00:00,6.24,6.33,6.2,6.28,2759200.0,4.2428,4.304,4.2156,4.27,2759200.0
2010-05-20 15:00:00,6.29,6.31,6.15,6.15,5336000.0,4.2768,4.2904,4.1816,4.1816,5336000.0
2010-05-21 09:30:00,6.17,6.34,6.05,6.25,3590400.0,4.1952,4.3108,4.1136,4.2496,3590400.0
2010-05-21 10:00:00,6.24,6.3,6.19,6.22,1494400.0,4.2428,4.2836,4.2088,4.2292,1494400.0
2010-05-21 11:00:00,6.22,6.32,6.22,6.3,1450400.0,4.2292,4.2972,4.2292,4.2836,1450400.0
2010-05-21 12:00:00,6.3,6.31,6.24,6.25,960000.0,4.2836,4.2904,4.2428,4.2496,960000.0
2010-05-21 13:00:00,6.25,6.28,6.24,6.27,767200.0,4.2496,4.27,4.2428,4.2632,767200.0
2010-05-21 14:00:00,6.27,6.28,6.22,6.24,1053600.0,4.2632,4.27,4.2292,4.2428,1053600.0
2010-05-21 15:00:00,6.24,6.29,6.21,6.29,3512800.0,4.2428,4.2768,4.2224,4.2768,3512800.0
2010-05-24 09:30:00,6.21,6.32,6.2,6.23,789600.0,4.2224,4.2972,4.2156,4.236,789600.0
2010-05-24 10:00:00,6.23,6.31,6.22,6.29,1115200.0,4.236,4.2904,4.2292,4.2768,1115200.0
2010-05-24 11:00:00,6.29,6.3,6.24,6.29,624800.0,4.2768,4.2836,4.2428,4.2768,624800.0
2010-05-24 12:00:00,6.29,6.31,6.28,6.29,500800.0,4.2768,4.2904,4.27,4.2768,500800.0
2010-05-24 13:00:00,6.3,6.3,6.25,6.26,485600.0,4.2836,4.2836,4.2496,4.2564,485600.0
2010-05-24 14:00:00,6.26,6.28,6.24,6.25,781600.0,4.2564,4.27,4.2428,4.2496,781600.0
2010-05-24 15:00:00,6.25,6.26,6.18,6.19,2220000.0,4.2496,4.2564,4.202,4.2088,2220000.0
2010-05-25 09:30:00,6.15,6.15,6.01,6.01,1251200.0,4.1816,4.1816,4.0864,4.0864,1251200.0
2010-05-25 10:00:00,6.01,6.07,6.01,6.04,1420800.0,4.0864,4.1272,4.0864,4.1068,1420800.0
2010-05-25 11:00:00,6.04,6.09,6.03,6.09,821600.0,4.1068,4.1408,4.1,4.1408,821600.0
2010-05-25 12:00:00,6.09,6.11,6.06,6.07,736800.0,4.1408,4.1544,4.1204,4.1272,736800.0
2010-05-25 13:00:00,6.07,6.08,6.05,6.07,981600.0,4.1272,4.134,4.1136,4.1272,981600.0
2010-05-25 14:00:00,6.07,6.16,6.06,6.13,1073600.0,4.1272,4.1884,4.1204,4.168,1073600.0
2010-05-25 15:00:00,6.13,6.21,6.13,6.21,2135200.0,4.168,4.2224,4.168,4.2224,2135200.0
2010-05-26 09:30:00,6.12,6.31,6.12,6.29,752800.0,4.1612,4.2904,4.1612,4.2768,752800.0
2010-05-26 10:00:00,6.29,6.35,6.28,6.29,832000.0,4.2768,4.3176,4.27,4.2768,832000.0
2010-05-26 11:00:00,6.29,6.31,6.24,6.28,696000.0,4.2768,4.2904,4.2428,4.27,696000.0
2010-05-26 12:00:00,6.28,6.31,6.27,6.3,413600.0,4.27,4.2904,4.2632,4.2836,413600.0
2010-05-26 13:00:00,6.3,6.32,6.3,6.31,381600.0,4.2836,4.2972,4.2836,4.2904,381600.0
2010-05-26 14:00:00,6.31,6.32,6.22,6.24,751200.0,4.2904,4.2972,4.2292,4.2428,751200.0
2010-05-26 15:00:00,6.24,6.26,6.15,6.18,1971200.0,4.2428,4.2564,4.1816,4.202,1971200.0
2010-05-27 09:30:00,6.3,6.35,6.28,6.29,298400.0,4.2836,4.3176,4.27,4.2768,298400.0
2010-05-27 10:00:00,6.3,6.37,6.27,6.34,616000.0,4.2836,4.3312,4.2632,4.3108,616000.0
2010-05-27 11:00:00,6.34,6.36,6.32,6.36,523200.0,4.3108,4.3244,4.2972,4.3244,523200.0
2010-05-27 12:00:00,6.36,6.38,6.33,6.34,784000.0,4.3244,4.338,4.304,4.3108,784000.0
2010-05-27 13:00:00,6.34,6.39,6.32,6.37,492000.0,4.3108,4.3448,4.2972,4.3312,492000.0
2010-05-27 14:00:00,6.37,6.4,6.35,6.37,442400.0,4.3312,4.3516,4.3176,4.3312,442400.0
2010-05-27 15:00:00,6.37,6.43,6.36,6.42,1584800.0,4.3312,4.372,4.3244,4.3652,1584800.0
2010-05-28 09:30:00,6.4,6.46,6.34,6.38,464800.0,4.3516,4.3924,4.3108,4.338,464800.0
2010-05-28 10:00:00,6.38,6.41,6.33,6.33,544000.0,4.338,4.3584,4.304,4.304,544000.0
2010-05-28 11:00:00,6.33,6.34,6.3,6.33,636800.0,4.304,4.3108,4.2836,4.304,636800.0
2010-05-28 12:00:00,6.33,6.33,6.24,6.26,1387200.0,4.304,4.304,4.2428,4.2564,1387200.0
2010-05-28 13:00:00,6.26,6.28,6.24,6.24,869600.0,4.2564,4.27,4.2428,4.2428,869600.0
2010-05-28 14:00:00,6.24,6.32,6.21,6.31,938400.0,4.2428,4.2972,4.2224,4.2904,938400.0
2010-05-28 15:00:00,6.31,6.35,6.3,6.3,2100000.0,4.2904,4.3176,4.2836,4.2836,2100000.0
2010-06-01 09:30:00,6.28,6.29,6.22,6.25,586400.0,4.27,4.2768,4.2292,4.2496,586400.0
2010-06-01 10:00:00,6.25,6.39,6.25,6.35,785600.0,4.2496,4.3448,4.2496,4.3176,785600.0
2010-06-01 11:00:00,6.35,6.35,6.27,6.27,884000.0,4.3176,4.3176,4.2632,4.2632,884000.0
2010-06-01 12:00:00,6.27,6.33,6.27,6.31,1486400.0,4.2632,4.304,4.2632,4.2904,1486400.0
2010-06-01 13:00:00,6.31,6.39,6.31,6.36,995200.0,4.2904,4.3448,4.2904,4.3244,995200.0
2010-06-01 14:00:00,6.36,6.36,6.31,6.34,778400.0,4.3244,4.3244,4.2904,4.3108,778400.0
2010-06-01 15:00:00,6.35,6.35,6.21,6.21,1832800.0,4.3176,4.3176,4.2224,4.2224,1832800.0
2010-06-02 09:30:00,6.17,6.25,6.17,6.2,490400.0,4.1952,4.2496,4.1952,4.2156,490400.0
2010-06-02 10:00:00,6.2,6.26,6.18,6.25,1198400.0,4.2156,4.2564,4.202,4.2496,1198400.0
2010-06-02 11:00:00,6.25,6.31,6.25,6.31,2637600.0,4.2496,4.2904,4.2496,4.2904,2637600.0
2010-06-02 12:00:00,6.31,6.33,6.29,6.33,1336800.0,4.2904,4.304,4.2768,4.304,1336800.0
2010-06-02 13:00:00,6.33,6.35,6.31,6.34,983200.0,4.304,4.3176,4.2904,4.3108,983200.0
2010-06-02 14:00:00,6.34,6.39,6.32,6.38,1122400.0,4.3108,4.3448,4.2972,4.338,1122400.0
2010-06-02 15:00:00,6.38,6.47,6.38,6.47,3640800.0,4.338,4.3992,4.338,4.3992,3640800.0
2010-06-03 09:30:00,6.52,6.61,6.48,6.55,988000.0,4.4332,4.4943,4.406,4.4536,988000.0
2010-06-03 10:00:00,6.55,6.56,6.47,6.49,2463200.0,4.4536,4.4604,4.3992,4.4128,2463200.0
2010-06-03 11:00:00,6.49,6.52,6.45,6.47,3123200.0,4.4128,4.4332,4.3856,4.3992,3123200.0
2010-06-03 12:00:00,6.47,6.47,6.4,6.43,1038400.0,4.3992,4.3992,4.3516,4.372,1038400.0
2010-06-03 13:00:00,6.44,6.46,6.43,6.45,794400.0,4.3788,4.3924,4.372,4.3856,794400.0
2010-06-03 14:00:00,6.45,6.5,6.44,6.48,1071200.0,4.3856,4.4196,4.3788,4.406,1071200.0
2010-06-03 15:00:00,6.48,6.5,6.46,6.5,1911200.0,4.406,4.4196,4.3924,4.4196,1911200.0
2010-06-04 09:30:00,6.32,6.39,6.31,6.38,762400.0,4.2972,4.3448,4.2904,4.338,762400.0
2010-06-04 10:00:00,6.38,6.41,6.35,6.36,1952000.0,4.338,4.3584,4.3176,4.3244,1952000.0
2010-06-04 11:00:00,6.36,6.37,6.28,6.32,2266400.0,4.3244,4.3312,4.27,4.2972,2266400.0
2010-06-04 12:00:00,6.32,6.32,6.26,6.28,1519200.0,4.2972,4.2972,4.2564,4.27,1519200.0
2010-06-04 13:00:00,6.28,6.29,6.23,6.23,511200.0,4.27,4.2768,4.236,4.236,511200.0
2010-06-04 14:00:00,6.24,6.25,6.19,6.2,992800.0,4.2428,4.2496,4.2088,4.2156,992800.0
2010-06-04 15:00:00,6.2,6.23,6.15,6.18,2802400.0,4.2156,4.236,4.1816,4.202,2802400.0
2010-06-07 09:30:00,6.25,6.25,6.13,6.22,728000.0,4.2496,4.2496,4.168,4.2292,728000.0
2010-06-07 10:00:00,6.21,6.25,6.13,6.13,990400.0,4.2224,4.2496,4.168,4.168,990400.0
2010-06-07 11:00:00,6.13,6.17,6.11,6.17,716800.0,4.168,4.1952,4.1544,4.1952,716800.0
2010-06-07 12:00:00,6.16,6.18,6.15,6.17,492800.0,4.1884,4.202,4.1816,4.1952,492800.0
2010-06-07 13:00:00,6.17,6.19,6.15,6.15,522400.0,4.1952,4.2088,4.1816,4.1816,522400.0
2010-06-07 14:00:00,6.15,6.16,6.1,6.1,696000.0,4.1816,4.1884,4.1476,4.1476,696000.0
2010-06-07 15:00:00,6.1,6.13,6.04,6.04,2069600.0,4.1476,4.168,4.1068,4.1068,2069600.0
2010-06-08 09:30:00,6.08,6.1,6.01,6.02,380000.0,4.134,4.1476,4.0864,4.0932,380000.0
2010-06-08 10:00:00,6.02,6.05,5.97,6.03,1028000.0,4.0932,4.1136,4.0592,4.1,1028000.0
2010-06-08 11:00:00,6.02,6.12,5.97,6.11,1223200.0,4.0932,4.1612,4.0592,4.1544,1223200.0
2010-06-08 12:00:00,6.11,6.13,6.07,6.13,592000.0,4.1544,4.168,4.1272,4.168,592000.0
2010-06-08 13:00:00,6.13,6.13,6.02,6.05,992800.0,4.168,4.168,4.0932,4.1136,992800.0
2010-06-08 14:00:00,6.05,6.12,6.04,6.07,1426400.0,4.1136,4.1612,4.1068,4.1272,1426400.0
2010-06-08 15:00:00,6.07,6.14,6.05,6.13,3045600.0,4.1272,4.1748,4.1136,4.168,3045600.0
2010-06-09 09:30:00,6.15,6.23,6.11,6.19,450400.0,4.1816,4.236,4.1544,4.2088,450400.0
2010-06-09 10:00:00,6.19,6.24,6.16,6.23,706400.0,4.2088,4.2428,4.1884,4.236,706400.0
2010-06-09 11:00:00,6.23,6.32,6.23,6.29,707200.0,4.236,4.2972,4.236,4.2768,707200.0
2010-06-09 12:00:00,6.29,6.3,6.26,6.26,529600.0,4.2768,4.2836,4.2564,4.2564,529600.0
2010-06-09 13:00:00,6.26,6.28,6.25,6.26,507200.0,4.2564,4.27,4.2496,4.2564,507200.0
2010-06-09 14:00:00,6.26,6.26,6.17,6.18,1508000.0,4.2564,4.2564,4.1952,4.202,1508000.0
2010-06-09 15:00:00,6.18,6.2,6.11,6.14,2933600.0,4.202,4.2156,4.1544,4.1748,2933600.0
2010-06-10 09:30:00,6.25,6.34,6.2,6.34,584800.0,4.2496,4.3108,4.2156,4.3108,584800.0
2010-06-10 10:00:00,6.34,6.36,6.29,6.32,931200.0,4.3108,4.3244,4.2768,4.2972,931200.0
2010-06-10 11:00:00,6.32,6.35,6.3,6.32,441600.0,4.2972,4.3176,4.2836,4.2972,441600.0
2010-06-10 12:00:00,6.32,6.32,6.28,6.29,277600.0,4.2972,4.2972,4.27,4.2768,277600.0
2010-06-10 13:00:00,6.3,6.34,6.28,6.33,481600.0,4.2836,4.3108,4.27,4.304,481600.0
2010-06-10 14:00:00,6.33,6.39,6.31,6.37,658400.0,4.304,4.3448,4.2904,4.3312,658400.0
2010-06-10 15:00:00,6.37,6.44,6.37,6.44,2797600.0,4.3312,4.3788,4.3312,4.3788,2797600.0
2010-06-11 09:30:00,6.32,6.41,6.32,6.41,497600.0,4.2972,4.3584,4.2972,4.3584,497600.0
2010-06-11 10:00:00,6.41,6.45,6.38,6.4,966400.0,4.3584,4.3856,4.338,4.3516,966400.0
2010-06-11 11:00:00,6.4,6.41,6.37,6.41,857600.0,4.3516,4.3584,4.3312,4.3584,857600.0
2010-06-11 12:00:00,6.41,6.41,6.38,6.41,500000.0,4.3584,4.3584,4.338,4.3584,500000.0
2010-06-11 13:00:00,6.41,6.44,6.38,6.4,556000.0,4.3584,4.3788,4.338,4.3516,556000.0
2010-06-11 14:00:00,6.39,6.41,6.36,6.4,640800.0,4.3448,4.3584,4.3244,4.3516,640800.0
2010-06-11 15:00:00,6.4,6.48,6.39,6.47,1390400.0,4.3516,4.406,4.3448,4.3992,1390400.0
2010-06-14 09:30:00,6.55,6.59,6.5,6.57,408000.0,4.4536,4.4808,4.4196,4.4672,408000.0
2010-06-14 10:00:00,6.57,6.61,6.56,6.6,749600.0,4.4672,4.4943,4.4604,4.4875,749600.0
2010-06-14 11:00:00,6.6,6.63,6.58,6.58,1160000.0,4.4875,4.5079,4.474,4.474,1160000.0
2010-06-14 12:00:00,6.58,6.59,6.55,6.55,983200.0,4.474,4.4808,4.4536,4.4536,983200.0
2010-06-14 13:00:00,6.55,6.59,6.53,6.53,692000.0,4.4536,4.4808,4.44,4.44,692000.0
2010-06-14 14:00:00,6.53,6.55,6.5,6.54,689600.0,4.44,4.4536,4.4196,4.4468,689600.0
2010-06-14 15:00:00,6.54,6.55,6.48,6.5,2074400.0,4.4468,4.4536,4.406,4.4196,2074400.0
2010-06-15 09:30:00,6.57,6.61,6.48,6.57,399200.0,4.4672,4.4943,4.406,4.4672,399200.0
2010-06-15 10:00:00,6.57,6.58,6.52,6.57,588800.0,4.4672,4.474,4.4332,4.4672,588800.0
2010-06-15 11:00:00,6.57,6.59,6.56,6.58,620800.0,4.4672,4.4808,4.4604,4.474,620800.0
2010-06-15 12:00:00,6.57,6.6,6.57,6.59,689600.0,4.4672,4.4875,4.4672,4.4808,689600.0
2010-06-15 13:00:00,6.59,6.62,6.57,6.61,785600.0,4.4808,4.5011,4.4672,4.4943,785600.0
2010-06-15 14:00:00,6.61,6.65,6.61,6.63,420800.0,4.4943,4.5215,4.4943,4.5079,420800.0
2010-06-15 15:00:00,6.63,6.69,6.62,6.68,2175200.0,4.5079,4.5487,4.5011,4.5419,2175200.0
2010-06-16 09:30:00,6.65,6.69,6.64,6.67,343200.0,4.5215,4.5487,4.5147,4.5351,343200.0
2010-06-16 10:00:00,6.67,6.68,6.62,6.66,992000.0,4.5351,4.5419,4.5011,4.5283,992000.0
2010-06-16 11:00:00,6.66,6.68,6.65,6.66,396000.0,4.5283,4.5419,4.5215,4.5283,396000.0
2010-06-16 12:00:00,6.66,6.69,6.64,6.65,368800.0,4.5283,4.5487,4.5147,4.5215,368800.0
2010-06-16 13:00:00,6.65,6.68,6.65,6.68,514400.0,4.5215,4.5419,4.5215,4.5419,514400.0
2010-06-16 14:00:00,6.68,6.7,6.67,6.7,807200.0,4.5419,4.5555,4.5351,4.5555,807200.0
2010-06-16 15:00:00,6.69,6.72,6.68,6.71,2672000.0,4.5487,4.5691,4.5419,4.5623,2672000.0
2010-06-17 09:30:00,6.74,6.74,6.68,6.69,549600.0,4.5827,4.5827,4.5419,4.5487,549600.0
2010-06-17 10:00:00,6.69,6.7,6.65,6.66,2097600.0,4.5487,4.5555,4.5215,4.5283,2097600.0
2010-06-17 11:00:00,6.66,6.69,6.63,6.68,924000.0,4.5283,4.5487,4.5079,4.5419,924000.0
2010-06-17 12:00:00,6.68,6.7,6.68,6.69,917600.0,4.5419,4.5555,4.5419,4.5487,917600.0
2010-06-17 13:00:00,6.69,6.74,6.68,6.73,722400.0,4.5487,4.5827,4.5419,4.5759,722400.0
2010-06-17 14:00:00,6.73,6.74,6.68,6.7,757600.0,4.5759,4.5827,4.5419,4.5555,757600.0
2010-06-17 15:00:00,6.7,6.78,6.67,6.78,4367200.0,4.5555,4.6099,4.5351,4.6099,4367200.0
2010-06-18 09:30:00,6.79,6.81,6.74,6.77,3099200.0,4.6167,4.6303,4.5827,4.6031,3099200.0
2010-06-18 10:00:00,6.78,6.87,6.77,6.86,1221600.0,4.6099,4.6711,4.6031,4.6643,1221600.0
2010-06-18 11:00:00,6.87,6.87,6.83,6.85,1248800.0,4.6711,4.6711,4.6439,4.6575,1248800.0
2010-06-18 12:00:00,6.85,6.86,6.81,6.83,1402400.0,4.6575,4.6643,4.6303,4.6439,1402400.0
2010-06-18 13:00:00,6.83,6.84,6.8,6.81,993600.0,4.6439,4.6507,4.6235,4.6303,993600.0
2010-06-18 14:00:00,6.81,6.83,6.8,6.82,1086400.0,4.6303,4.6439,4.6235,4.6371,1086400.0
2010-06-18 15:00:00,6.82,6.84,6.81,6.83,2442400.0,4.6371,4.6507,4.6303,4.6439,2442400.0
2010-06-21 09:30:00,6.89,6.97,6.89,6.96,862400.0,4.6847,4.7391,4.6847,4.7323,862400.0
2010-06-21 10:00:00,6.96,6.98,6.93,6.94,1715200.0,4.7323,4.7459,4.7119,4.7187,1715200.0
2010-06-21 11:00:00,6.94,6.95,6.9,6.91,1284800.0,4.7187,4.7255,4.6915,4.6983,1284800.0
2010-06-21 12:00:00,6.91,6.91,6.87,6.89,718400.0,4.6983,4.6983,4.6711,4.6847,718400.0
2010-06-21 13:00:00,6.89,6.91,6.88,6.9,761600.0,4.6847,4.6983,4.6779,4.6915,761600.0
2010-06-21 14:00:00,6.9,6.93,6.9,6.9,1347200.0,4.6915,4.7119,4.6915,4.6915,1347200.0
2010-06-21 15:00:00,6.9,6.9,6.78,6.84,4152000.0,4.6915,4.6915,4.6099,4.6507,4152000.0
2010-06-22 09:30:00,6.92,6.92,6.78,6.83,857600.0,4.7051,4.7051,4.6099,4.6439,857600.0
2010-06-22 10:00:00,6.83,6.84,6.75,6.78,1012800.0,4.6439,4.6507,4.5895,4.6099,1012800.0
2010-06-22 11:00:00,6.77,6.8,6.74,6.76,1250400.0,4.6031,4.6235,4.5827,4.5963,1250400.0
2010-06-22 12:00:00,6.76,6.77,6.75,6.76,985600.0,4.5963,4.6031,4.5895,4.5963,985600.0
2010-06-22 13:00:00,6.76,6.77,6.74,6.75,1479200.0,4.5963,4.6031,4.5827,4.5895,1479200.0
2010-06-22 14:00:00,6.75,6.75,6.62,6.64,1917600.0,4.5895,4.5895,4.5011,4.5147,1917600.0
2010-06-22 15:00:00,6.64,6.65,6.58,6.6,2459200.0,4.5147,4.5215,4.474,4.4875,2459200.0
2010-06-23 09:30:00,6.6,6.65,6.58,6.62,452000.0,4.4875,4.5215,4.474,4.5011,452000.0
2010-06-23 10:00:00,6.62,6.62,6.54,6.61,806400.0,4.5011,4.5011,4.4468,4.4943,806400.0
2010-06-23 11:00:00,6.61,6.62,6.59,6.61,655200.0,4.4943,4.5011,4.4808,4.4943,655200.0
2010-06-23 12:00:00,6.61,6.63,6.61,6.63,529600.0,4.4943,4.5079,4.4943,4.5079,529600.0
2010-06-23 13:00:00,6.63,6.66,6.62,6.66,452000.0,4.5079,4.5283,4.5011,4.5283,452000.0
2010-06-23 14:00:00,6.66,6.7,6.63,6.65,789600.0,4.5283,4.5555,4.5079,4.5215,789600.0
2010-06-23 15:00:00,6.65,6.69,6.62,6.67,2396000.0,4.5215,4.5487,4.5011,4.5351,2396000.0
2010-06-24 09:30:00,6.63,6.67,6.55,6.55,431200.0,4.5079,4.5351,4.4536,4.4536,431200.0
2010-06-24 10:00:00,6.56,6.62,6.55,6.56,935200.0,4.4604,4.5011,4.4536,4.4604,935200.0
2010-06-24 11:00:00,6.56,6.57,6.52,6.56,672000.0,4.4604,4.4672,4.4332,4.4604,672000.0
2010-06-24 12:00:00,6.56,6.58,6.54,6.57,440000.0,4.4604,4.474,4.4468,4.4672,440000.0
2010-06-24 13:00:00,6.57,6.63,6.56,6.63,533600.0,4.4672,4.5079,4.4604,4.5079,533600.0
2010-06-24 14:00:00,6.63,6.63,6.52,6.53,887200.0,4.5079,4.5079,4.4332,4.44,887200.0
2010-06-24 15:00:00,6.53,6.55,6.48,6.51,2013600.0,4.44,4.4536,4.406,4.4264,2013600.0
2010-06-25 09:30:00,6.52,6.55,6.48,6.5,455200.0,4.4332,4.4536,4.406,4.4196,455200.0
2010-06-25 10:00:00,6.5,6.51,6.43,6.45,1443200.0,4.4196,4.4264,4.372,4.3856,1443200.0
2010-06-25 11:00:00,6.45,6.48,6.44,6.45,2216000.0,4.3856,4.406,4.3788,4.3856,2216000.0
2010-06-25 12:00:00,6.45,6.47,6.44,6.46,1132800.0,4.3856,4.3992,4.3788,4.3924,1132800.0
2010-06-25 13:00:00,6.46,6.54,6.46,6.54,1025600.0,4.3924,4.4468,4.3924,4.4468,1025600.0
2010-06-25 14:00:00,6.54,6.56,6.51,6.55,624800.0,4.4468,4.4604,4.4264,4.4536,624800.0
2010-06-25 15:00:00,6.55,6.56,6.51,6.54,1762400.0,4.4536,4.4604,4.4264,4.4468,1762400.0
2010-06-28 09:30:00,6.54,6.56,6.47,6.5,254400.0,4.4468,4.4604,4.3992,4.4196,254400.0
2010-06-28 10:00:00,6.5,6.56,6.46,6.56,714400.0,4.4196,4.4604,4.3924,4.4604,714400.0
2010-06-28 11:00:00,6.57,6.61,6.56,6.57,539200.0,4.4672,4.4943,4.4604,4.4672,539200.0
2010-06-28 12:00:00,6.57,6.58,6.54,6.56,402400.0,4.4672,4.474,4.4468,4.4604,402400.0
2010-06-28 13:00:00,6.56,6.56,6.52,6.56,403200.0,4.4604,4.4604,4.4332,4.4604,403200.0
2010-06-28 14:00:00,6.56,6.57,6.54,6.56,600800.0,4.4604,4.4672,4.4468,4.4604,600800.0
2010-06-28 15:00:00,6.57,6.57,6.52,6.52,1283200.0,4.4672,4.4672,4.4332,4.4332,1283200.0
2010-06-29 09:30:00,6.38,6.43,6.33,6.35,692000.0,4.338,4.372,4.304,4.3176,692000.0
2010-06-29 10:00:00,6.35,6.35,6.28,6.34,1444800.0,4.3176,4.3176,4.27,4.3108,1444800.0
2010-06-29 11:00:00,6.34,6.35,6.3,6.32,700800.0,4.3108,4.3176,4.2836,4.2972,700800.0
2010-06-29 12:00:00,6.32,6.35,6.31,6.34,881600.0,4.2972,4.3176,4.2904,4.3108,881600.0
2010-06-29 13:00:00,6.34,6.35,6.3,6.33,636800.0,4.3108,4.3176,4.2836,4.304,636800.0
2010-06-29 14:00:00,6.34,6.37,6.33,6.34,1109600.0,4.3108,4.3312,4.304,4.3108,1109600.0
2010-06-29 15:00:00,6.33,6.36,6.26,6.31,3053600.0,4.304,4.3244,4.2564,4.2904,3053600.0
2010-06-30 09:30:00,6.27,6.39,6.26,6.35,888800.0,4.2632,4.3448,4.2564,4.3176,888800.0
2010-06-30 10:00:00,6.35,6.42,6.34,6.38,1467200.0,4.3176,4.3652,4.3108,4.338,1467200.0
2010-06-30 11:00:00,6.38,6.43,6.38,6.4,1304000.0,4.338,4.372,4.338,4.3516,1304000.0
2010-06-30 12:00:00,6.41,6.44,6.4,6.41,924800.0,4.3584,4.3788,4.3516,4.3584,924800.0
2010-06-30 13:00:00,6.41,6.42,6.38,6.4,781600.0,4.3584,4.3652,4.338,4.3516,781600.0
2010-06-30 14:00:00,6.4,6.41,6.35,6.37,1386400.0,4.3516,4.3584,4.3176,4.3312,1386400.0
2010-06-30 15:00:00,6.37,6.38,6.26,6.28,3474400.0,4.3312,4.338,4.2564,4.27,3474400.0
2010-07-01 09:30:00,6.29,6.36,6.22,6.23,892800.0,4.2768,4.3244,4.2292,4.236,892800.0
2010-07-01 10:00:00,6.22,6.22,6.06,6.07,2272800.0,4.2292,4.2292,4.1204,4.1272,2272800.0
2010-07-01 11:00:00,6.07,6.16,6.05,6.15,1121600.0,4.1272,4.1884,4.1136,4.1816,1121600.0
2010-07-01 12:00:00,6.15,6.23,6.13,6.17,1091200.0,4.1816,4.236,4.168,4.1952,1091200.0
2010-07-01 13:00:00,6.17,6.23,6.16,6.22,808000.0,4.1952,4.236,4.1884,4.2292,808000.0
2010-07-01 14:00:00,6.21,6.24,6.16,6.19,968000.0,4.2224,4.2428,4.1884,4.2088,968000.0
2010-07-01 15:00:00,6.19,6.24,6.19,6.23,2229600.0,4.2088,4.2428,4.2088,4.236,2229600.0
2010-07-02 09:30:00,6.25,6.25,6.19,6.21,491200.0,4.2496,4.2496,4.2088,4.2224,491200.0
2010-07-02 10:00:00,6.21,6.22,6.16,6.17,776000.0,4.2224,4.2292,4.1884,4.1952,776000.0
2010-07-02 11:00:00,6.17,6.18,6.12,6.13,1040800.0,4.1952,4.202,4.1612,4.168,1040800.0
2010-07-02 12:00:00,6.13,6.16,6.12,6.13,789600.0,4.168,4.1884,4.1612,4.168,789600.0
2010-07-02 13:00:00,6.13,6.16,6.1,6.16,628800.0,4.168,4.1884,4.1476,4.1884,628800.0
2010-07-02 14:00:00,6.16,6.16,6.13,6.15,669600.0,4.1884,4.1884,4.168,4.1816,669600.0
2010-07-02 15:00:00,6.15,6.21,6.14,6.15,1941600.0,4.1816,4.2224,4.1748,4.1816,1941600.0
2010-07-06 09:30:00,6.26,6.27,6.2,6.26,740800.0,4.2564,4.2632,4.2156,4.2564,740800.0
2010-07-06 10:00:00,6.26,6.3,6.24,6.25,636000.0,4.2564,4.2836,4.2428,4.2496,636000.0
2010-07-06 11:00:00,6.24,6.25,6.2,6.21,686400.0,4.2428,4.2496,4.2156,4.2224,686400.0
2010-07-06 12:00:00,6.22,6.22,6.12,6.12,943200.0,4.2292,4.2292,4.1612,4.1612,943200.0
2010-07-06 13:00:00,6.12,6.14,6.08,6.09,913600.0,4.1612,4.1748,4.134,4.1408,913600.0
2010-07-06 14:00:00,6.08,6.13,6.06,6.08,1255200.0,4.134,4.168,4.1204,4.134,1255200.0
2010-07-06 15:00:00,6.08,6.11,6.04,6.1,2986400.0,4.134,4.1544,4.1068,4.1476,2986400.0
2010-07-07 09:30:00,6.09,6.16,6.07,6.16,563200.0,4.1408,4.1884,4.1272,4.1884,563200.0
2010-07-07 10:00:00,6.16,6.19,6.14,6.17,2360000.0,4.1884,4.2088,4.1748,4.1952,2360000.0
2010-07-07 11:00:00,6.17,6.21,6.16,6.17,1148000.0,4.1952,4.2224,4.1884,4.1952,1148000.0
2010-07-07 12:00:00,6.17,6.2,6.16,6.2,1082400.0,4.1952,4.2156,4.1884,4.2156,1082400.0
2010-07-07 13:00:00,6.19,6.24,6.19,6.23,1121600.0,4.2088,4.2428,4.2088,4.236,1121600.0
2010-07-07 14:00:00,6.23,6.24,6.21,6.23,1487200.0,4.236,4.2428,4.2224,4.236,1487200.0
2010-07-07 15:00:00,6.23,6.3,6.22,6.28,3845600.0,4.236,4.2836,4.2292,4.27,3845600.0
2010-07-08 09:30:00,6.3,6.39,6.29,6.35,1600800.0,4.2836,4.3448,4.2768,4.3176,1600800.0
2010-07-08 10:00:00,6.35,6.4,6.34,6.35,1849600.0,4.3176,4.3516,4.3108,4.3176,1849600.0
2010-07-08 11:00:00,6.35,6.37,6.32,6.36,1251200.0,4.3176,4.3312,4.2972,4.3244,1251200.0
2010-07-08 12:00:00,6.36,6.38,6.32,6.33,1222400.0,4.3244,4.338,4.2972,4.304,1222400.0
2010-07-08 13:00:00,6.33,6.37,6.32,6.33,1108800.0,4.304,4.3312,4.2972,4.304,1108800.0
2010-07-08 14:00:00,6.33,6.35,6.3,6.35,1593600.0,4.304,4.3176,4.2836,4.3176,1593600.0
2010-07-08 15:00:00,6.35,6.42,6.31,6.4,3074400.0,4.3176,4.3652,4.2904,4.3516,3074400.0
2010-07-09 09:30:00,6.42,6.44,6.37,6.44,705600.0,4.3652,4.3788,4.3312,4.3788,705600.0
2010-07-09 10:00:00,6.44,6.5,6.44,6.5,1436000.0,4.3788,4.4196,4.3788,4.4196,1436000.0
2010-07-09 11:00:00,6.49,6.5,6.43,6.45,1480000.0,4.4128,4.4196,4.372,4.3856,1480000.0
2010-07-09 12:00:00,6.45,6.47,6.44,6.46,632800.0,4.3856,4.3992,4.3788,4.3924,632800.0
2010-07-09 13:00:00,6.45,6.48,6.45,6.48,528000.0,4.3856,4.406,4.3856,4.406,528000.0
2010-07-09 14:00:00,6.48,6.5,6.47,6.5,886400.0,4.406,4.4196,4.3992,4.4196,886400.0
2010-07-09 15:00:00,6.5,6.52,6.49,6.51,4203200.0,4.4196,4.4332,4.4128,4.4264,4203200.0
2010-07-12 09:30:00,6.52,6.59,6.48,6.57,1180800.0,4.4332,4.4808,4.406,4.4672,1180800.0
2010-07-12 10:00:00,6.57,6.58,6.51,6.52,1542400.0,4.4672,4.474,4.4264,4.4332,1542400.0
2010-07-12 11:00:00,6.52,6.52,6.5,6.5,1306400.0,4.4332,4.4332,4.4196,4.4196,1306400.0
2010-07-12 12:00:00,6.5,6.55,6.5,6.52,814400.0,4.4196,4.4536,4.4196,4.4332,814400.0
2010-07-12 13:00:00,6.51,6.56,6.51,6.56,1078400.0,4.4264,4.4604,4.4264,4.4604,1078400.0
2010-07-12 14:00:00,6.56,6.57,6.52,6.55,1240000.0,4.4604,4.4672,4.4332,4.4536,1240000.0
2010-07-12 15:00:00,6.55,6.59,6.54,6.58,3926400.0,4.4536,4.4808,4.4468,4.474,3926400.0
2010-07-13 09:30:00,6.44,6.61,6.39,6.56,4259200.0,4.3788,4.4943,4.3448,4.4604,4259200.0
2010-07-13 10:00:00,6.56,6.57,6.37,6.38,6003200.0,4.4604,4.4672,4.3312,4.338,6003200.0
2010-07-13 11:00:00,6.38,6.44,6.37,6.39,3286400.0,4.338,4.3788,4.3312,4.3448,3286400.0
2010-07-13 12:00:00,6.39,6.43,6.35,6.37,2632800.0,4.3448,4.372,4.3176,4.3312,2632800.0
2010-07-13 13:00:00,6.37,6.38,6.29,6.31,2970400.0,4.3312,4.338,4.2768,4.2904,2970400.0
2010-07-13 14:00:00,6.31,6.36,6.31,6.33,2816000.0,4.2904,4.3244,4.2904,4.304,2816000.0
2010-07-13 15:00:00,6.34,6.34,6.28,6.3,8068000.0,4.3108,4.3108,4.27,4.2836,8068000.0
2010-07-14 09:30:00,6.33,6.33,6.23,6.23,1464800.0,4.304,4.304,4.236,4.236,1464800.0
2010-07-14 10:00:00,6.23,6.3,6.2,6.29,2046400.0,4.236,4.2836,4.2156,4.2768,2046400.0
2010-07-14 11:00:00,6.3,6.37,6.29,6.36,1601600.0,4.2836,4.3312,4.2768,4.3244,1601600.0
2010-07-14 12:00:00,6.36,6.38,6.35,6.36,1084000.0,4.3244,4.338,4.3176,4.3244,1084000.0
2010-07-14 13:00:00,6.35,6.38,6.33,6.34,1127200.0,4.3176,4.338,4.304,4.3108,1127200.0
2010-07-14 14:00:00,6.34,6.36,6.31,6.34,2452800.0,4.3108,4.3244,4.2904,4.3108,2452800.0
2010-07-14 15:00:00,6.34,6.36,6.32,6.35,3740800.0,4.3108,4.3244,4.2972,4.3176,3740800.0
2010-07-15 09:30:00,6.36,6.37,6.28,6.28,1549600.0,4.3244,4.3312,4.27,4.27,1549600.0
2010-07-15 10:00:00,6.28,6.28,6.21,6.23,2145600.0,4.27,4.27,4.2224,4.236,2145600.0
2010-07-15 11:00:00,6.23,6.25,6.19,6.21,1950400.0,4.236,4.2496,4.2088,4.2224,1950400.0
2010-07-15 12:00:00,6.21,6.21,6.17,6.18,1168000.0,4.2224,4.2224,4.1952,4.202,1168000.0
2010-07-15 13:00:00,6.18,6.2,6.17,6.18,1441600.0,4.202,4.2156,4.1952,4.202,1441600.0
2010-07-15 14:00:00,6.18,6.21,6.17,6.19,2402400.0,4.202,4.2224,4.1952,4.2088,2402400.0
2010-07-15 15:00:00,6.19,6.23,6.17,6.22,4731200.0,4.2088,4.236,4.1952,4.2292,4731200.0
2010-07-16 09:30:00,6.22,6.23,6.06,6.07,2198400.0,4.2292,4.236,4.1204,4.1272,2198400.0
2010-07-16 10:00:00,6.07,6.13,6.01,6.12,3859200.0,4.1272,4.168,4.0864,4.1612,3859200.0
2010-07-16 11:00:00,6.12,6.12,6.06,6.06,1238400.0,4.1612,4.1612,4.1204,4.1204,1238400.0
2010-07-16 12:00:00,6.05,6.08,6.02,6.03,1444000.0,4.1136,4.134,4.0932,4.1,1444000.0
2010-07-16 13:00:00,6.03,6.04,6.0,6.01,1476000.0,4.1,4.1068,4.0796,4.0864,1476000.0
2010-07-16 14:00:00,6.01,6.03,5.99,6.0,1973600.0,4.0864,4.1,4.0728,4.0796,1973600.0
2010-07-16 15:00:00,6.0,6.0,5.94,5.95,5156000.0,4.0796,4.0796,4.0388,4.0456,5156000.0
2010-07-19 09:30:00,5.98,6.04,5.95,6.02,612800.0,4.066,4.1068,4.0456,4.0932,612800.0
2010-07-19 10:00:00,6.02,6.04,5.93,5.97,3449600.0,4.0932,4.1068,4.032,4.0592,3449600.0
2010-07-19 11:00:00,5.97,5.99,5.95,5.97,1056000.0,4.0592,4.0728,4.0456,4.0592,1056000.0
2010-07-19 12:00:00,5.97,6.0,5.94,5.97,872800.0,4.0592,4.0796,4.0388,4.0592,872800.0
2010-07-19 13:00:00,5.98,5.98,5.92,5.93,1228000.0,4.066,4.066,4.0252,4.032,1228000.0
2010-07-19 14:00:00,5.93,5.97,5.92,5.96,1704000.0,4.032,4.0592,4.0252,4.0524,1704000.0
2010-07-19 15:00:00,5.96,5.99,5.93,5.96,2324000.0,4.0524,4.0728,4.032,4.0524,2324000.0
2010-07-20 09:30:00,5.91,5.95,5.88,5.95,773600.0,4.0184,4.0456,3.998,4.0456,773600.0
2010-07-20 10:00:00,5.95,5.96,5.91,5.95,1196800.0,4.0456,4.0524,4.0184,4.0456,1196800.0
2010-07-20 11:00:00,5.95,5.97,5.93,5.96,743200.0,4.0456,4.0592,4.032,4.0524,743200.0
2010-07-20 12:00:00,5.96,5.96,5.94,5.94,802400.0,4.0524,4.0524,4.0388,4.0388,802400.0
2010-07-20 13:00:00,5.94,6.02,5.94,6.02,1093600.0,4.0388,4.0932,4.0388,4.0932,1093600.0
2010-07-20 14:00:00,6.01,6.02,5.98,5.99,1292000.0,4.0864,4.0932,4.066,4.0728,1292000.0
2010-07-20 15:00:00,5.99,6.04,5.98,6.03,3219200.0,4.0728,4.1068,4.066,4.1,3219200.0
2010-07-21 09:30:00,6.05,6.13,6.01,6.01,940000.0,4.1136,4.168,4.0864,4.0864,940000.0
2010-07-21 10:00:00,6.01,6.05,5.97,6.04,1416800.0,4.0864,4.1136,4.0592,4.1068,1416800.0
2010-07-21 11:00:00,6.04,6.05,5.98,6.01,966400.0,4.1068,4.1136,4.066,4.0864,966400.0
2010-07-21 12:00:00,6.01,6.06,6.01,6.03,721600.0,4.0864,4.1204,4.0864,4.1,721600.0
2010-07-21 13:00:00,6.03,6.07,6.03,6.05,556800.0,4.1,4.1272,4.1,4.1136,556800.0
2010-07-21 14:00:00,6.05,6.05,5.91,5.92,1933600.0,4.1136,4.1136,4.0184,4.0252,1933600.0
2010-07-21 15:00:00,5.92,5.96,5.91,5.93,3203200.0,4.0252,4.0524,4.0184,4.032,3203200.0
2010-07-22 09:30:00,6.02,6.08,6.02,6.05,704000.0,4.0932,4.134,4.0932,4.1136,704000.0
2010-07-22 10:00:00,6.05,6.15,6.05,6.13,1864000.0,4.1136,4.1816,4.1136,4.168,1864000.0
2010-07-22 11:00:00,6.13,6.18,6.12,6.13,1736000.0,4.168,4.202,4.1612,4.168,1736000.0
2010-07-22 12:00:00,6.13,6.14,6.11,6.12,976000.0,4.168,4.1748,4.1544,4.1612,976000.0
2010-07-22 13:00:00,6.12,6.13,6.1,6.1,541600.0,4.1612,4.168,4.1476,4.1476,541600.0
2010-07-22 14:00:00,6.1,6.12,6.09,6.11,1011200.0,4.1476,4.1612,4.1408,4.1544,1011200.0
2010-07-22 15:00:00,6.11,6.12,6.06,6.11,2870400.0,4.1544,4.1612,4.1204,4.1544,2870400.0
2010-07-23 09:30:00,6.09,6.13,6.05,6.06,395200.0,4.1408,4.168,4.1136,4.1204,395200.0
2010-07-23 10:00:00,6.06,6.13,6.05,6.08,1199200.0,4.1204,4.168,4.1136,4.134,1199200.0
2010-07-23 11:00:00,6.08,6.1,6.07,6.08,1590400.0,4.134,4.1476,4.1272,4.134,1590400.0
2010-07-23 12:00:00,6.09,6.11,6.07,6.1,1688800.0,4.1408,4.1544,4.1272,4.1476,1688800.0
2010-07-23 13:00:00,6.1,6.18,6.09,6.15,892800.0,4.1476,4.202,4.1408,4.1816,892800.0
2010-07-23 14:00:00,6.15,6.17,6.13,6.16,884800.0,4.1816,4.1952,4.168,4.1884,884800.0
2010-07-23 15:00:00,6.16,6.17,6.13,6.17,2008000.0,4.1884,4.1952,4.168,4.1952,2008000.0
2010-07-26 09:30:00,6.16,6.17,6.11,6.16,424000.0,4.1884,4.1952,4.1544,4.1884,424000.0
2010-07-26 10:00:00,6.16,6.21,6.13,6.18,1318400.0,4.1884,4.2224,4.168,4.202,1318400.0
2010-07-26 11:00:00,6.18,6.23,6.18,6.21,656000.0,4.202,4.236,4.202,4.2224,656000.0
2010-07-26 12:00:00,6.21,6.23,6.21,6.23,638400.0,4.2224,4.236,4.2224,4.236,638400.0
2010-07-26 13:00:00,6.23,6.23,6.22,6.22,608000.0,4.236,4.236,4.2292,4.2292,608000.0
2010-07-26 14:00:00,6.22,6.22,6.2,6.21,436800.0,4.2292,4.2292,4.2156,4.2224,436800.0
2010-07-26 15:00:00,6.21,6.25,6.2,6.24,1820800.0,4.2224,4.2496,4.2156,4.2428,1820800.0
2010-07-27 09:30:00,6.25,6.25,6.19,6.19,552800.0,4.2496,4.2496,4.2088,4.2088,552800.0
2010-07-27 10:00:00,6.19,6.22,6.13,6.13,1299200.0,4.2088,4.2292,4.168,4.168,1299200.0
2010-07-27 11:00:00,6.14,6.14,6.09,6.11,1190400.0,4.1748,4.1748,4.1408,4.1544,1190400.0
2010-07-27 12:00:00,6.11,6.13,6.1,6.12,1092800.0,4.1544,4.168,4.1476,4.1612,1092800.0
2010-07-27 13:00:00,6.12,6.13,6.09,6.11,803200.0,4.1612,4.168,4.1408,4.1544,803200.0
2010-07-27 14:00:00,6.11,6.14,6.11,6.12,717600.0,4.1544,4.1748,4.1544,4.1612,717600.0
2010-07-27 15:00:00,6.12,6.15,6.12,6.14,1712000.0,4.1612,4.1816,4.1612,4.1748,1712000.0
2010-07-28 09:30:00,6.15,6.17,6.13,6.14,420800.0,4.1816,4.1952,4.168,4.1748,420800.0
2010-07-28 10:00:00,6.14,6.15,6.09,6.09,1025600.0,4.1748,4.1816,4.1408,4.1408,1025600.0
2010-07-28 11:00:00,6.09,6.11,6.06,6.1,1165600.0,4.1408,4.1544,4.1204,4.1476,1165600.0
2010-07-28 12:00:00,6.1,6.13,6.1,6.13,709600.0,4.1476,4.168,4.1476,4.168,709600.0
2010-07-28 13:00:00,6.13,6.15,6.12,6.14,807200.0,4.168,4.1816,4.1612,4.1748,807200.0
2010-07-28 14:00:00,6.14,6.15,6.12,6.12,950400.0,4.1748,4.1816,4.1612,4.1612,950400.0
2010-07-28 15:00:00,6.12,6.12,6.08,6.11,1841600.0,4.1612,4.1612,4.134,4.1544,1841600.0
2010-07-29 09:30:00,6.14,6.17,6.13,6.14,404800.0,4.1748,4.1952,4.168,4.1748,404800.0
2010-07-29 10:00:00,6.14,6.15,6.09,6.12,1490400.0,4.1748,4.1816,4.1408,4.1612,1490400.0
2010-07-29 11:00:00,6.12,6.12,6.05,6.07,1740000.0,4.1612,4.1612,4.1136,4.1272,1740000.0
2010-07-29 12:00:00,6.07,6.08,6.02,6.08,1392800.0,4.1272,4.134,4.0932,4.134,1392800.0
2010-07-29 13:00:00,6.08,6.11,6.07,6.1,625600.0,4.134,4.1544,4.1272,4.1476,625600.0
2010-07-29 14:00:00,6.1,6.15,6.08,6.14,638400.0,4.1476,4.1816,4.134,4.1748,638400.0
2010-07-29 15:00:00,6.14,6.15,6.12,6.12,2136000.0,4.1748,4.1816,4.1612,4.1612,2136000.0
2010-07-30 09:30:00,6.05,6.08,6.03,6.05,834400.0,4.1136,4.134,4.1,4.1136,834400.0
2010-07-30 10:00:00,6.05,6.13,6.05,6.13,1132800.0,4.1136,4.168,4.1136,4.168,1132800.0
2010-07-30 11:00:00,6.12,6.13,6.08,6.11,715200.0,4.1612,4.168,4.134,4.1544,715200.0
2010-07-30 12:00:00,6.11,6.12,6.1,6.11,613600.0,4.1544,4.1612,4.1476,4.1544,613600.0
2010-07-30 13:00:00,6.11,6.12,6.05,6.06,597600.0,4.1544,4.1612,4.1136,4.1204,597600.0
2010-07-30 14:00:00,6.07,6.11,6.06,6.09,523200.0,4.1272,4.1544,4.1204,4.1408,523200.0
2010-07-30 15:00:00,6.09,6.16,6.09,6.14,1563200.0,4.1408,4.1884,4.1408,4.1748,1563200.0
2010-08-02 09:30:00,6.24,6.25,6.14,6.19,675200.0,4.2428,4.2496,4.1748,4.2088,675200.0
2010-08-02 10:00:00,6.18,6.24,6.18,6.23,1131200.0,4.202,4.2428,4.202,4.236,1131200.0
2010-08-02 11:00:00,6.23,6.25,6.22,6.25,1233600.0,4.236,4.2496,4.2292,4.2496,1233600.0
2010-08-02 12:00:00,6.25,6.25,6.2,6.21,592000.0,4.2496,4.2496,4.2156,4.2224,592000.0
2010-08-02 13:00:00,6.21,6.25,6.21,6.24,1020000.0,4.2224,4.2496,4.2224,4.2428,1020000.0
2010-08-02 14:00:00,6.24,6.25,6.23,6.25,1397600.0,4.2428,4.2496,4.236,4.2496,1397600.0
2010-08-02 15:00:00,6.25,6.26,6.23,6.25,2407200.0,4.2496,4.2564,4.236,4.2496,2407200.0
2010-08-03 09:30:00,6.24,6.25,6.21,6.24,644000.0,4.2428,4.2496,4.2224,4.2428,644000.0
2010-08-03 10:00:00,6.24,6.29,6.21,6.26,1712800.0,4.2428,4.2768,4.2224,4.2564,1712800.0
2010-08-03 11:00:00,6.26,6.28,6.24,6.27,596800.0,4.2564,4.27,4.2428,4.2632,596800.0
2010-08-03 12:00:00,6.27,6.27,6.24,6.26,433600.0,4.2632,4.2632,4.2428,4.2564,433600.0
2010-08-03 13:00:00,6.26,6.28,6.25,6.26,842400.0,4.2564,4.27,4.2496,4.2564,842400.0
2010-08-03 14:00:00,6.26,6.29,6.26,6.29,844000.0,4.2564,4.2768,4.2564,4.2768,844000.0
2010-08-03 15:00:00,6.28,6.29,6.25,6.27,1846400.0,4.27,4.2768,4.2496,4.2632,1846400.0
2010-08-04 09:30:00,6.31,6.35,6.3,6.33,498400.0,4.2904,4.3176,4.2836,4.304,498400.0
2010-08-04 10:00:00,6.33,6.38,6.32,6.33,2232000.0,4.304,4.338,4.2972,4.304,2232000.0
2010-08-04 11:00:00,6.33,6.34,6.32,6.34,976800.0,4.304,4.3108,4.2972,4.3108,976800.0
2010-08-04 12:00:00,6.34,6.4,6.34,6.37,980800.0,4.3108,4.3516,4.3108,4.3312,980800.0
2010-08-04 13:00:00,6.37,6.37,6.33,6.33,767200.0,4.3312,4.3312,4.304,4.304,767200.0
2010-08-04 14:00:00,6.34,6.39,6.33,6.39,1252000.0,4.3108,4.3448,4.304,4.3448,1252000.0
2010-08-04 15:00:00,6.39,6.4,6.37,6.39,2088000.0,4.3448,4.3516,4.3312,4.3448,2088000.0
2010-08-05 09:30:00,6.36,6.38,6.3,6.36,386400.0,4.3244,4.338,4.2836,4.3244,386400.0
2010-08-05 10:00:00,6.36,6.39,6.34,6.34,620800.0,4.3244,4.3448,4.3108,4.3108,620800.0
2010-08-05 11:00:00,6.34,6.37,6.32,6.36,537600.0,4.3108,4.3312,4.2972,4.3244,537600.0
2010-08-05 12:00:00,6.36,6.38,6.36,6.36,332800.0,4.3244,4.338,4.3244,4.3244,332800.0
2010-08-05 13:00:00,6.36,6.39,6.35,6.39,336800.0,4.3244,4.3448,4.3176,4.3448,336800.0
2010-08-05 14:00:00,6.39,6.4,6.38,6.39,514400.0,4.3448,4.3516,4.338,4.3448,514400.0
2010-08-05 15:00:00,6.39,6.41,6.39,6.4,1084000.0,4.3448,4.3584,4.3448,4.3516,1084000.0
2010-08-06 09:30:00,6.28,6.39,6.28,6.38,348800.0,4.27,4.3448,4.27,4.338,348800.0
2010-08-06 10:00:00,6.39,6.39,6.27,6.27,1485600.0,4.3448,4.3448,4.2632,4.2632,1485600.0
2010-08-06 11:00:00,6.27,6.34,6.25,6.33,935200.0,4.2632,4.3108,4.2496,4.304,935200.0
2010-08-06 12:00:00,6.33,6.33,6.3,6.31,991200.0,4.304,4.304,4.2836,4.2904,991200.0
2010-08-06 13:00:00,6.32,6.33,6.3,6.31,642400.0,4.2972,4.304,4.2836,4.2904,642400.0
2010-08-06 14:00:00,6.31,6.39,6.3,6.38,1353600.0,4.2904,4.3448,4.2836,4.338,1353600.0
2010-08-06 15:00:00,6.38,6.4,6.36,6.4,1632000.0,4.338,4.3516,4.3244,4.3516,1632000.0
2010-08-09 09:30:00,6.42,6.45,6.4,6.4,272000.0,4.3652,4.3856,4.3516,4.3516,272000.0
2010-08-09 10:00:00,6.4,6.41,6.36,6.38,986400.0,4.3516,4.3584,4.3244,4.338,986400.0
2010-08-09 11:00:00,6.39,6.4,6.38,6.4,664000.0,4.3448,4.3516,4.338,4.3516,664000.0
2010-08-09 12:00:00,6.4,6.41,6.37,6.39,440800.0,4.3516,4.3584,4.3312,4.3448,440800.0
2010-08-09 13:00:00,6.39,6.4,6.37,6.4,586400.0,4.3448,4.3516,4.3312,4.3516,586400.0
2010-08-09 14:00:00,6.4,6.43,6.4,6.43,380800.0,4.3516,4.372,4.3516,4.372,380800.0
2010-08-09 15:00:00,6.43,6.44,6.41,6.42,921600.0,4.372,4.3788,4.3584,4.3652,921600.0
2010-08-10 09:30:00,6.38,6.42,6.24,6.27,548000.0,4.338,4.3652,4.2428,4.2632,548000.0
2010-08-10 10:00:00,6.26,6.31,6.26,6.29,649600.0,4.2564,4.2904,4.2564,4.2768,649600.0
2010-08-10 11:00:00,6.29,6.32,6.29,6.31,347200.0,4.2768,4.2972,4.2768,4.2904,347200.0
2010-08-10 12:00:00,6.31,6.32,6.29,6.31,367200.0,4.2904,4.2972,4.2768,4.2904,367200.0
2010-08-10 13:00:00,6.31,6.31,6.27,6.3,445600.0,4.2904,4.2904,4.2632,4.2836,445600.0
2010-08-10 14:00:00,6.3,6.37,6.29,6.36,1196800.0,4.2836,4.3312,4.2768,4.3244,1196800.0
2010-08-10 15:00:00,6.36,6.37,6.32,6.34,1064000.0,4.3244,4.3312,4.2972,4.3108,1064000.0
2010-08-11 09:30:00,6.19,6.21,6.06,6.08,863200.0,4.2088,4.2224,4.1204,4.134,863200.0
2010-08-11 10:00:00,6.08,6.11,6.06,6.06,1037600.0,4.134,4.1544,4.1204,4.1204,1037600.0
2010-08-11 11:00:00,6.06,6.09,6.05,6.08,1624800.0,4.1204,4.1408,4.1136,4.134,1624800.0
2010-08-11 12:00:00,6.08,6.1,6.07,6.08,716800.0,4.134,4.1476,4.1272,4.134,716800.0
2010-08-11 13:00:00,6.08,6.1,6.08,6.09,475200.0,4.134,4.1476,4.134,4.1408,475200.0
2010-08-11 14:00:00,6.09,6.1,6.06,6.07,994400.0,4.1408,4.1476,4.1204,4.1272,994400.0
2010-08-11 15:00:00,6.07,6.08,6.04,6.06,2874400.0,4.1272,4.134,4.1068,4.1204,2874400.0
2010-08-12 09:30:00,5.98,6.07,5.98,6.06,740000.0,4.066,4.1272,4.066,4.1204,740000.0
2010-08-12 10:00:00,6.05,6.07,6.02,6.04,1062400.0,4.1136,4.1272,4.0932,4.1068,1062400.0
2010-08-12 11:00:00,6.05,6.07,6.03,6.04,399200.0,4.1136,4.1272,4.1,4.1068,399200.0
2010-08-12 12:00:00,6.04,6.06,6.03,6.06,267200.0,4.1068,4.1204,4.1,4.1204,267200.0
2010-08-12 13:00:00,6.06,6.07,6.02,6.03,320800.0,4.1204,4.1272,4.0932,4.1,320800.0
2010-08-12 14:00:00,6.03,6.05,6.02,6.04,445600.0,4.1,4.1136,4.0932,4.1068,445600.0
2010-08-12 15:00:00,6.04,6.09,6.04,6.06,1378400.0,4.1068,4.1408,4.1068,4.1204,1378400.0
2010-08-13 09:30:00,6.03,6.05,5.99,6.03,503200.0,4.1,4.1136,4.0728,4.1,503200.0
2010-08-13 10:00:00,6.03,6.05,6.01,6.03,653600.0,4.1,4.1136,4.0864,4.1,653600.0
2010-08-13 11:00:00,6.03,6.04,6.01,6.03,424000.0,4.1,4.1068,4.0864,4.1,424000.0
2010-08-13 12:00:00,6.03,6.06,6.03,6.06,340000.0,4.1,4.1204,4.1,4.1204,340000.0
2010-08-13 13:00:00,6.06,6.07,6.05,6.06,261600.0,4.1204,4.1272,4.1136,4.1204,261600.0
2010-08-13 14:00:00,6.06,6.06,6.02,6.03,360000.0,4.1204,4.1204,4.0932,4.1,360000.0
2010-08-13 15:00:00,6.03,6.04,6.01,6.02,1174400.0,4.1,4.1068,4.0864,4.0932,1174400.0
2010-08-16 09:30:00,6.0,6.01,5.94,5.98,526400.0,4.0796,4.0864,4.0388,4.066,526400.0
2010-08-16 10:00:00,5.98,6.05,5.98,6.03,561600.0,4.066,4.1136,4.066,4.1,561600.0
2010-08-16 11:00:00,6.03,6.03,6.01,6.03,404000.0,4.1,4.1,4.0864,4.1,404000.0
2010-08-16 12:00:00,6.03,6.06,6.03,6.04,216800.0,4.1,4.1204,4.1,4.1068,216800.0
2010-08-16 13:00:00,6.04,6.05,6.02,6.03,196800.0,4.1068,4.1136,4.0932,4.1,196800.0
2010-08-16 14:00:00,6.03,6.03,5.99,5.99,392000.0,4.1,4.1,4.0728,4.0728,392000.0
2010-08-16 15:00:00,5.99,6.02,5.98,6.02,1292800.0,4.0728,4.0932,4.066,4.0932,1292800.0
2010-08-17 09:30:00,6.04,6.15,6.04,6.14,784000.0,4.1068,4.1816,4.1068,4.1748,784000.0
2010-08-17 10:00:00,6.15,6.19,6.12,6.18,1024800.0,4.1816,4.2088,4.1612,4.202,1024800.0
2010-08-17 11:00:00,6.18,6.26,6.18,6.25,1290400.0,4.202,4.2564,4.202,4.2496,1290400.0
2010-08-17 12:00:00,6.24,6.25,6.23,6.23,636800.0,4.2428,4.2496,4.236,4.236,636800.0
2010-08-17 13:00:00,6.23,6.28,6.22,6.26,924000.0,4.236,4.27,4.2292,4.2564,924000.0
2010-08-17 14:00:00,6.26,6.29,6.25,6.25,1233600.0,4.2564,4.2768,4.2496,4.2496,1233600.0
2010-08-17 15:00:00,6.26,6.27,6.24,6.25,2169600.0,4.2564,4.2632,4.2428,4.2496,2169600.0
2010-08-18 09:30:00,6.15,6.16,6.09,6.12,665600.0,4.217,4.2238,4.1758,4.1964,665600.0
2010-08-18 10:00:00,6.12,6.16,6.11,6.14,857600.0,4.1964,4.2238,4.1895,4.2101,857600.0
2010-08-18 11:00:00,6.15,6.21,6.14,6.2,1288800.0,4.217,4.2581,4.2101,4.2512,1288800.0
2010-08-18 12:00:00,6.2,6.23,6.18,6.22,643200.0,4.2512,4.2718,4.2375,4.265,643200.0
2010-08-18 13:00:00,6.22,6.24,6.22,6.24,286400.0,4.265,4.2787,4.265,4.2787,286400.0
2010-08-18 14:00:00,6.24,6.24,6.21,6.22,508800.0,4.2787,4.2787,4.2581,4.265,508800.0
2010-08-18 15:00:00,6.22,6.23,6.2,6.21,1345600.0,4.265,4.2718,4.2512,4.2581,1345600.0
2010-08-19 09:30:00,6.15,6.18,6.13,6.14,474400.0,4.217,4.2375,4.2032,4.2101,474400.0
2010-08-19 10:00:00,6.13,6.13,6.0,6.01,1574400.0,4.2032,4.2032,4.1141,4.121,1574400.0
2010-08-19 11:00:00,6.01,6.02,5.94,5.96,1212800.0,4.121,4.1278,4.073,4.0867,1212800.0
2010-08-19 12:00:00,5.96,6.0,5.96,5.98,1573600.0,4.0867,4.1141,4.0867,4.1004,1573600.0
2010-08-19 13:00:00,5.98,6.0,5.96,5.97,1689600.0,4.1004,4.1141,4.0867,4.0935,1689600.0
2010-08-19 14:00:00,5.97,6.01,5.96,5.99,1000000.0,4.0935,4.121,4.0867,4.1073,1000000.0
2010-08-19 15:00:00,5.99,6.03,5.97,5.98,2176800.0,4.1073,4.1347,4.0935,4.1004,2176800.0
2010-08-20 09:30:00,5.95,5.96,5.89,5.91,1696800.0,4.0798,4.0867,4.0387,4.0524,1696800.0
2010-08-20 10:00:00,5.92,5.93,5.87,5.91,1296800.0,4.0593,4.0661,4.025,4.0524,1296800.0
2010-08-20 11:00:00,5.91,5.92,5.89,5.89,1766400.0,4.0524,4.0593,4.0387,4.0387,1766400.0
2010-08-20 12:00:00,5.89,5.94,5.89,5.94,1724800.0,4.0387,4.073,4.0387,4.073,1724800.0
2010-08-20 13:00:00,5.94,5.96,5.94,5.95,599200.0,4.073,4.0867,4.073,4.0798,599200.0
2010-08-20 14:00:00,5.95,6.0,5.95,5.99,752000.0,4.0798,4.1141,4.0798,4.1073,752000.0
2010-08-20 15:00:00,5.99,6.01,5.98,6.0,1503200.0,4.1073,4.121,4.1004,4.1141,1503200.0
2010-08-23 09:30:00,6.05,6.08,6.01,6.05,232800.0,4.1484,4.169,4.121,4.1484,232800.0
2010-08-23 10:00:00,6.05,6.05,5.94,5.96,1208000.0,4.1484,4.1484,4.073,4.0867,1208000.0
2010-08-23 11:00:00,5.95,5.98,5.93,5.98,1926400.0,4.0798,4.1004,4.0661,4.1004,1926400.0
2010-08-23 12:00:00,5.98,6.01,5.98,5.98,434400.0,4.1004,4.121,4.1004,4.1004,434400.0
2010-08-23 13:00:00,5.98,6.0,5.97,5.99,448800.0,4.1004,4.1141,4.0935,4.1073,448800.0
2010-08-23 14:00:00,5.99,6.02,5.99,6.0,1552800.0,4.1073,4.1278,4.1073,4.1141,1552800.0
2010-08-23 15:00:00,6.0,6.01,5.93,5.94,1753600.0,4.1141,4.121,4.0661,4.073,1753600.0
2010-08-24 09:30:00,5.88,5.88,5.76,5.77,1261600.0,4.0318,4.0318,3.9495,3.9564,1261600.0
2010-08-24 10:00:00,5.77,5.82,5.72,5.81,2027200.0,3.9564,3.9907,3.9221,3.9838,2027200.0
2010-08-24 11:00:00,5.82,5.85,5.79,5.82,2129600.0,3.9907,4.0113,3.9701,3.9907,2129600.0
2010-08-24 12:00:00,5.82,5.82,5.79,5.81,1015200.0,3.9907,3.9907,3.9701,3.9838,1015200.0
2010-08-24 13:00:00,5.81,5.83,5.79,5.79,1039200.0,3.9838,3.9975,3.9701,3.9701,1039200.0
2010-08-24 14:00:00,5.79,5.81,5.78,5.8,1162400.0,3.9701,3.9838,3.9633,3.977,1162400.0
2010-08-24 15:00:00,5.81,5.83,5.78,5.78,2920800.0,3.9838,3.9975,3.9633,3.9633,2920800.0
2010-08-25 09:30:00,5.73,5.74,5.69,5.71,902400.0,3.929,3.9358,3.9015,3.9153,902400.0
2010-08-25 10:00:00,5.7,5.75,5.68,5.73,2628800.0,3.9084,3.9427,3.8947,3.929,2628800.0
2010-08-25 11:00:00,5.73,5.75,5.72,5.74,2117600.0,3.929,3.9427,3.9221,3.9358,2117600.0
2010-08-25 12:00:00,5.74,5.74,5.71,5.72,2018400.0,3.9358,3.9358,3.9153,3.9221,2018400.0
2010-08-25 13:00:00,5.71,5.72,5.71,5.71,1752800.0,3.9153,3.9221,3.9153,3.9153,1752800.0
2010-08-25 14:00:00,5.71,5.75,5.71,5.74,2852000.0,3.9153,3.9427,3.9153,3.9358,2852000.0
2010-08-25 15:00:00,5.74,5.77,5.71,5.74,3613600.0,3.9358,3.9564,3.9153,3.9358,3613600.0
2010-08-26 09:30:00,5.79,5.83,5.73,5.77,644000.0,3.9701,3.9975,3.929,3.9564,644000.0
2010-08-26 10:00:00,5.76,5.79,5.73,5.75,1747200.0,3.9495,3.9701,3.929,3.9427,1747200.0
2010-08-26 11:00:00,5.75,5.76,5.71,5.76,1930400.0,3.9427,3.9495,3.9153,3.9495,1930400.0
2010-08-26 12:00:00,5.76,5.76,5.73,5.75,1744000.0,3.9495,3.9495,3.929,3.9427,1744000.0
2010-08-26 13:00:00,5.74,5.75,5.72,5.73,1760800.0,3.9358,3.9427,3.9221,3.929,1760800.0
2010-08-26 14:00:00,5.72,5.74,5.69,5.7,1247200.0,3.9221,3.9358,3.9015,3.9084,1247200.0
2010-08-26 15:00:00,5.7,5.72,5.68,5.68,4078400.0,3.9084,3.9221,3.8947,3.8947,4078400.0
2010-08-27 09:30:00,5.72,5.74,5.63,5.64,752000.0,3.9221,3.9358,3.8604,3.8673,752000.0
2010-08-27 10:00:00,5.64,5.7,5.59,5.68,3292000.0,3.8673,3.9084,3.833,3.8947,3292000.0
2010-08-27 11:00:00,5.68,5.75,5.68,5.72,1657600.0,3.8947,3.9427,3.8947,3.9221,1657600.0
2010-08-27 12:00:00,5.72,5.74,5.68,5.69,1036800.0,3.9221,3.9358,3.8947,3.9015,1036800.0
2010-08-27 13:00:00,5.69,5.74,5.68,5.74,1228800.0,3.9015,3.9358,3.8947,3.9358,1228800.0
2010-08-27 14:00:00,5.74,5.74,5.71,5.73,1580000.0,3.9358,3.9358,3.9153,3.929,1580000.0
2010-08-27 15:00:00,5.73,5.75,5.72,5.74,2516800.0,3.929,3.9427,3.9221,3.9358,2516800.0
2010-08-30 09:30:00,5.71,5.76,5.7,5.76,328000.0,3.9153,3.9495,3.9084,3.9495,328000.0
2010-08-30 10:00:00,5.76,5.76,5.68,5.68,1110400.0,3.9495,3.9495,3.8947,3.8947,1110400.0
2010-08-30 11:00:00,5.69,5.71,5.67,5.68,1070400.0,3.9015,3.9153,3.8878,3.8947,1070400.0
2010-08-30 12:00:00,5.68,5.71,5.68,5.69,860800.0,3.8947,3.9153,3.8947,3.9015,860800.0
2010-08-30 13:00:00,5.69,5.71,5.67,5.67,468800.0,3.9015,3.9153,3.8878,3.8878,468800.0
2010-08-30 14:00:00,5.67,5.69,5.66,5.67,556000.0,3.8878,3.9015,3.881,3.8878,556000.0
2010-08-30 15:00:00,5.67,5.68,5.64,5.64,1616800.0,3.8878,3.8947,3.8673,3.8673,1616800.0
2010-08-31 09:30:00,5.63,5.64,5.58,5.62,611200.0,3.8604,3.8673,3.8261,3.8535,611200.0
2010-08-31 10:00:00,5.62,5.68,5.62,5.65,1196800.0,3.8535,3.8947,3.8535,3.8741,1196800.0
2010-08-31 11:00:00,5.65,5.69,5.63,5.68,1983200.0,3.8741,3.9015,3.8604,3.8947,1983200.0
2010-08-31 12:00:00,5.68,5.68,5.66,5.66,542400.0,3.8947,3.8947,3.881,3.881,542400.0
2010-08-31 13:00:00,5.66,5.71,5.66,5.7,1291200.0,3.881,3.9153,3.881,3.9084,1291200.0
2010-08-31 14:00:00,5.7,5.72,5.65,5.66,2209600.0,3.9084,3.9221,3.8741,3.881,2209600.0
2010-08-31 15:00:00,5.66,5.68,5.64,5.66,5071200.0,3.881,3.8947,3.8673,3.881,5071200.0
2010-09-01 09:30:00,5.78,5.8,5.71,5.77,617600.0,3.9633,3.977,3.9153,3.9564,617600.0
2010-09-01 10:00:00,5.77,5.92,5.77,5.91,2218400.0,3.9564,4.0593,3.9564,4.0524,2218400.0
2010-09-01 11:00:00,5.91,5.92,5.89,5.89,1076000.0,4.0524,4.0593,4.0387,4.0387,1076000.0
2010-09-01 12:00:00,5.89,5.9,5.86,5.86,1028000.0,4.0387,4.0455,4.0181,4.0181,1028000.0
2010-09-01 13:00:00,5.86,5.89,5.86,5.87,644800.0,4.0181,4.0387,4.0181,4.025,644800.0
2010-09-01 14:00:00,5.87,5.88,5.86,5.87,738400.0,4.025,4.0318,4.0181,4.025,738400.0
2010-09-01 15:00:00,5.87,5.9,5.86,5.9,3170400.0,4.025,4.0455,4.0181,4.0455,3170400.0
2010-09-02 09:30:00,5.88,6.06,5.88,6.06,1985600.0,4.0318,4.1552,4.0318,4.1552,1985600.0
2010-09-02 10:00:00,6.06,6.07,6.02,6.05,1712800.0,4.1552,4.1621,4.1278,4.1484,1712800.0
2010-09-02 11:00:00,6.05,6.05,6.03,6.05,964800.0,4.1484,4.1484,4.1347,4.1484,964800.0
2010-09-02 12:00:00,6.05,6.09,6.05,6.07,1005600.0,4.1484,4.1758,4.1484,4.1621,1005600.0
2010-09-02 13:00:00,6.07,6.11,6.06,6.1,1348800.0,4.1621,4.1895,4.1552,4.1827,1348800.0
2010-09-02 14:00:00,6.1,6.13,6.09,6.1,1286400.0,4.1827,4.2032,4.1758,4.1827,1286400.0
2010-09-02 15:00:00,6.1,6.12,6.08,6.12,4240800.0,4.1827,4.1964,4.169,4.1964,4240800.0
2010-09-03 09:30:00,6.22,6.24,6.17,6.17,983200.0,4.265,4.2787,4.2307,4.2307,983200.0
2010-09-03 10:00:00,6.17,6.19,6.06,6.07,2220800.0,4.2307,4.2444,4.1552,4.1621,2220800.0
2010-09-03 11:00:00,6.07,6.12,6.06,6.12,1606400.0,4.1621,4.1964,4.1552,4.1964,1606400.0
2010-09-03 12:00:00,6.12,6.13,6.11,6.13,821600.0,4.1964,4.2032,4.1895,4.2032,821600.0
2010-09-03 13:00:00,6.13,6.17,6.13,6.16,689600.0,4.2032,4.2307,4.2032,4.2238,689600.0
2010-09-03 14:00:00,6.16,6.16,6.13,6.13,754400.0,4.2238,4.2238,4.2032,4.2032,754400.0
2010-09-03 15:00:00,6.13,6.17,6.13,6.17,2284000.0,4.2032,4.2307,4.2032,4.2307,2284000.0
2010-09-07 09:30:00,6.11,6.13,6.09,6.09,1015200.0,4.1895,4.2032,4.1758,4.1758,1015200.0
2010-09-07 10:00:00,6.09,6.12,6.08,6.12,1903200.0,4.1758,4.1964,4.169,4.1964,1903200.0
2010-09-07 11:00:00,6.12,6.15,6.11,6.15,984800.0,4.1964,4.217,4.1895,4.217,984800.0
2010-09-07 12:00:00,6.15,6.16,6.12,6.13,848000.0,4.217,4.2238,4.1964,4.2032,848000.0
2010-09-07 13:00:00,6.13,6.14,6.11,6.13,596800.0,4.2032,4.2101,4.1895,4.2032,596800.0
2010-09-07 14:00:00,6.14,6.14,6.09,6.1,616800.0,4.2101,4.2101,4.1758,4.1827,616800.0
2010-09-07 15:00:00,6.1,6.11,6.08,6.1,1797600.0,4.1827,4.1895,4.169,4.1827,1797600.0
2010-09-08 09:30:00,6.13,6.18,6.12,6.18,476800.0,4.2032,4.2375,4.1964,4.2375,476800.0
2010-09-08 10:00:00,6.17,6.23,6.17,6.22,1220000.0,4.2307,4.2718,4.2307,4.265,1220000.0
2010-09-08 11:00:00,6.22,6.23,6.2,6.21,894400.0,4.265,4.2718,4.2512,4.2581,894400.0
2010-09-08 12:00:00,6.21,6.23,6.2,6.23,972000.0,4.2581,4.2718,4.2512,4.2718,972000.0
2010-09-08 13:00:00,6.23,6.25,6.23,6.25,1703200.0,4.2718,4.2855,4.2718,4.2855,1703200.0
2010-09-08 14:00:00,6.25,6.25,6.22,6.24,1290400.0,4.2855,4.2855,4.265,4.2787,1290400.0
2010-09-08 15:00:00,6.24,6.25,6.2,6.22,2772800.0,4.2787,4.2855,4.2512,4.265,2772800.0
2010-09-09 09:30:00,6.27,6.3,6.24,6.25,590400.0,4.2992,4.3198,4.2787,4.2855,590400.0
2010-09-09 10:00:00,6.25,6.29,6.25,6.27,1620800.0,4.2855,4.313,4.2855,4.2992,1620800.0
2010-09-09 11:00:00,6.27,6.31,6.27,6.31,1032800.0,4.2992,4.3267,4.2992,4.3267,1032800.0
2010-09-09 12:00:00,6.31,6.32,6.28,6.28,968000.0,4.3267,4.3335,4.3061,4.3061,968000.0
2010-09-09 13:00:00,6.28,6.29,6.25,6.27,1149600.0,4.3061,4.313,4.2855,4.2992,1149600.0
2010-09-09 14:00:00,6.26,6.27,6.25,6.27,940000.0,4.2924,4.2992,4.2855,4.2992,940000.0
2010-09-09 15:00:00,6.27,6.3,6.27,6.29,1809600.0,4.2992,4.3198,4.2992,4.313,1809600.0
2010-09-10 09:30:00,6.31,6.38,6.29,6.37,806400.0,4.3267,4.3747,4.313,4.3678,806400.0
2010-09-10 10:00:00,6.36,6.39,6.34,6.37,904000.0,4.361,4.3815,4.3472,4.3678,904000.0
2010-09-10 11:00:00,6.37,6.37,6.33,6.33,662400.0,4.3678,4.3678,4.3404,4.3404,662400.0
2010-09-10 12:00:00,6.33,6.33,6.3,6.33,624800.0,4.3404,4.3404,4.3198,4.3404,624800.0
2010-09-10 13:00:00,6.33,6.35,6.32,6.35,480000.0,4.3404,4.3541,4.3335,4.3541,480000.0
2010-09-10 14:00:00,6.35,6.37,6.34,6.36,643200.0,4.3541,4.3678,4.3472,4.361,643200.0
2010-09-10 15:00:00,6.36,6.38,6.35,6.36,1708800.0,4.361,4.3747,4.3541,4.361,1708800.0
2010-09-13 09:30:00,6.43,6.48,6.4,6.45,976800.0,4.409,4.4432,4.3884,4.4227,976800.0
2010-09-13 10:00:00,6.45,6.49,6.45,6.46,1168800.0,4.4227,4.4501,4.4227,4.4295,1168800.0
2010-09-13 11:00:00,6.46,6.48,6.42,6.44,1036800.0,4.4295,4.4432,4.4021,4.4158,1036800.0
2010-09-13 12:00:00,6.44,6.44,6.41,6.42,691200.0,4.4158,4.4158,4.3952,4.4021,691200.0
2010-09-13 13:00:00,6.42,6.45,6.42,6.45,675200.0,4.4021,4.4227,4.4021,4.4227,675200.0
2010-09-13 14:00:00,6.44,6.44,6.42,6.44,1118400.0,4.4158,4.4158,4.4021,4.4158,1118400.0
2010-09-13 15:00:00,6.44,6.46,6.42,6.45,2628800.0,4.4158,4.4295,4.4021,4.4227,2628800.0
2010-09-14 09:30:00,6.42,6.45,6.39,6.42,471200.0,4.4021,4.4227,4.3815,4.4021,471200.0
2010-09-14 10:00:00,6.42,6.48,6.41,6.47,1111200.0,4.4021,4.4432,4.3952,4.4364,1111200.0
2010-09-14 11:00:00,6.47,6.5,6.46,6.48,1012800.0,4.4364,4.4569,4.4295,4.4432,1012800.0
2010-09-14 12:00:00,6.48,6.49,6.46,6.47,654400.0,4.4432,4.4501,4.4295,4.4364,654400.0
2010-09-14 13:00:00,6.47,6.48,6.45,6.47,736000.0,4.4364,4.4432,4.4227,4.4364,736000.0
2010-09-14 14:00:00,6.46,6.49,6.46,6.47,864800.0,4.4295,4.4501,4.4295,4.4364,864800.0
2010-09-14 15:00:00,6.47,6.49,6.45,6.45,2096000.0,4.4364,4.4501,4.4227,4.4227,2096000.0
2010-09-15 09:30:00,6.41,6.43,6.37,6.38,644800.0,4.3952,4.409,4.3678,4.3747,644800.0
2010-09-15 10:00:00,6.38,6.39,6.36,6.38,2046400.0,4.3747,4.3815,4.361,4.3747,2046400.0
2010-09-15 11:00:00,6.39,6.4,6.37,6.39,920000.0,4.3815,4.3884,4.3678,4.3815,920000.0
2010-09-15 12:00:00,6.39,6.41,6.39,6.4,680000.0,4.3815,4.3952,4.3815,4.3884,680000.0
2010-09-15 13:00:00,6.4,6.42,6.4,6.42,492800.0,4.3884,4.4021,4.3884,4.4021,492800.0
2010-09-15 14:00:00,6.42,6.43,6.39,6.42,789600.0,4.4021,4.409,4.3815,4.4021,789600.0
2010-09-15 15:00:00,6.42,6.47,6.41,6.46,2384800.0,4.4021,4.4364,4.3952,4.4295,2384800.0
2010-09-16 09:30:00,6.46,6.48,6.44,6.45,475200.0,4.4295,4.4432,4.4158,4.4227,475200.0
2010-09-16 10:00:00,6.44,6.46,6.38,6.39,1544800.0,4.4158,4.4295,4.3747,4.3815,1544800.0
2010-09-16 11:00:00,6.39,6.41,6.37,6.38,536000.0,4.3815,4.3952,4.3678,4.3747,536000.0
2010-09-16 12:00:00,6.38,6.39,6.36,6.39,677600.0,4.3747,4.3815,4.361,4.3815,677600.0
2010-09-16 13:00:00,6.38,6.4,6.38,6.38,690400.0,4.3747,4.3884,4.3747,4.3747,690400.0
2010-09-16 14:00:00,6.39,6.4,6.38,6.38,776000.0,4.3815,4.3884,4.3747,4.3747,776000.0
2010-09-16 15:00:00,6.38,6.4,6.37,6.4,1872800.0,4.3747,4.3884,4.3678,4.3884,1872800.0
2010-09-17 09:30:00,6.43,6.44,6.39,6.39,2808000.0,4.409,4.4158,4.3815,4.3815,2808000.0
2010-09-17 10:00:00,6.39,6.4,6.37,6.4,1335200.0,4.3815,4.3884,4.3678,4.3884,1335200.0
2010-09-17 11:00:00,6.4,6.43,6.39,6.4,1210400.0,4.3884,4.409,4.3815,4.3884,1210400.0
2010-09-17 12:00:00,6.4,6.43,6.4,6.42,584800.0,4.3884,4.409,4.3884,4.4021,584800.0
2010-09-17 13:00:00,6.42,6.46,6.42,6.45,1089600.0,4.4021,4.4295,4.4021,4.4227,1089600.0
2010-09-17 14:00:00,6.45,6.47,6.45,6.45,904800.0,4.4227,4.4364,4.4227,4.4227,904800.0
2010-09-17 15:00:00,6.45,6.47,6.43,6.44,7728000.0,4.4227,4.4364,4.409,4.4158,7728000.0
2010-09-20 09:30:00,6.47,6.47,6.43,6.43,773600.0,4.4364,4.4364,4.409,4.409,773600.0
2010-09-20 10:00:00,6.43,6.49,6.43,6.48,2459200.0,4.409,4.4501,4.409,4.4432,2459200.0
2010-09-20 11:00:00,6.48,6.5,6.47,6.47,557600.0,4.4432,4.4569,4.4364,4.4364,557600.0
2010-09-20 12:00:00,6.47,6.47,6.45,6.46,406400.0,4.4364,4.4364,4.4227,4.4295,406400.0
2010-09-20 13:00:00,6.46,6.47,6.44,6.46,607200.0,4.4295,4.4364,4.4158,4.4295,607200.0
2010-09-20 14:00:00,6.46,6.5,6.46,6.5,898400.0,4.4295,4.4569,4.4295,4.4569,898400.0
2010-09-20 15:00:00,6.5,6.54,6.49,6.53,2624800.0,4.4569,4.4844,4.4501,4.4775,2624800.0
2010-09-21 09:30:00,6.51,6.55,6.5,6.51,502400.0,4.4638,4.4912,4.4569,4.4638,502400.0
2010-09-21 10:00:00,6.51,6.53,6.48,6.52,762400.0,4.4638,4.4775,4.4432,4.4707,762400.0
2010-09-21 11:00:00,6.52,6.53,6.49,6.52,575200.0,4.4707,4.4775,4.4501,4.4707,575200.0
2010-09-21 12:00:00,6.51,6.52,6.5,6.52,423200.0,4.4638,4.4707,4.4569,4.4707,423200.0
2010-09-21 13:00:00,6.52,6.52,6.49,6.5,407200.0,4.4707,4.4707,4.4501,4.4569,407200.0
2010-09-21 14:00:00,6.5,6.55,6.48,6.53,1204000.0,4.4569,4.4912,4.4432,4.4775,1204000.0
2010-09-21 15:00:00,6.53,6.53,6.48,6.5,2159200.0,4.4775,4.4775,4.4432,4.4569,2159200.0
2010-09-22 09:30:00,6.52,6.67,6.51,6.6,2328800.0,4.4707,4.5735,4.4638,4.5255,2328800.0
2010-09-22 10:00:00,6.6,6.61,6.55,6.58,2084000.0,4.5255,4.5324,4.4912,4.5118,2084000.0
2010-09-22 11:00:00,6.58,6.59,6.51,6.52,801600.0,4.5118,4.5187,4.4638,4.4707,801600.0
2010-09-22 12:00:00,6.52,6.53,6.5,6.5,620800.0,4.4707,4.4775,4.4569,4.4569,620800.0
2010-09-22 13:00:00,6.5,6.51,6.48,6.5,745600.0,4.4569,4.4638,4.4432,4.4569,745600.0
2010-09-22 14:00:00,6.5,6.53,6.49,6.52,733600.0,4.4569,4.4775,4.4501,4.4707,733600.0
2010-09-22 15:00:00,6.52,6.53,6.49,6.52,1887200.0,4.4707,4.4775,4.4501,4.4707,1887200.0
2010-09-23 09:30:00,6.48,6.53,6.46,6.51,406400.0,4.4432,4.4775,4.4295,4.4638,406400.0
2010-09-23 10:00:00,6.51,6.55,6.51,6.52,732000.0,4.4638,4.4912,4.4638,4.4707,732000.0
2010-09-23 11:00:00,6.52,6.57,6.51,6.55,772000.0,4.4707,4.5049,4.4638,4.4912,772000.0
2010-09-23 12:00:00,6.55,6.57,6.55,6.57,658400.0,4.4912,4.5049,4.4912,4.5049,658400.0
2010-09-23 13:00:00,6.57,6.58,6.56,6.57,760800.0,4.5049,4.5118,4.4981,4.5049,760800.0
2010-09-23 14:00:00,6.57,6.58,6.53,6.53,712000.0,4.5049,4.5118,4.4775,4.4775,712000.0
2010-09-23 15:00:00,6.53,6.53,6.47,6.49,1947200.0,4.4775,4.4775,4.4364,4.4501,1947200.0
2010-09-24 09:30:00,6.59,6.63,6.56,6.62,629600.0,4.5187,4.5461,4.4981,4.5392,629600.0
2010-09-24 10:00:00,6.62,6.7,6.61,6.68,925600.0,4.5392,4.5941,4.5324,4.5804,925600.0
2010-09-24 11:00:00,6.67,6.7,6.66,6.69,980000.0,4.5735,4.5941,4.5667,4.5872,980000.0
2010-09-24 12:00:00,6.69,6.71,6.68,6.71,720000.0,4.5872,4.6009,4.5804,4.6009,720000.0
2010-09-24 13:00:00,6.71,6.71,6.68,6.68,595200.0,4.6009,4.6009,4.5804,4.5804,595200.0
2010-09-24 14:00:00,6.68,6.7,6.68,6.69,818400.0,4.5804,4.5941,4.5804,4.5872,818400.0
2010-09-24 15:00:00,6.69,6.69,6.66,6.68,1888800.0,4.5872,4.5872,4.5667,4.5804,1888800.0
2010-09-27 09:30:00,6.67,6.67,6.63,6.65,291200.0,4.5735,4.5735,4.5461,4.5598,291200.0
2010-09-27 10:00:00,6.64,6.66,6.62,6.62,625600.0,4.5529,4.5667,4.5392,4.5392,625600.0
2010-09-27 11:00:00,6.62,6.64,6.59,6.63,475200.0,4.5392,4.5529,4.5187,4.5461,475200.0
2010-09-27 12:00:00,6.63,6.63,6.6,6.6,636800.0,4.5461,4.5461,4.5255,4.5255,636800.0
2010-09-27 13:00:00,6.6,6.65,6.59,6.64,404800.0,4.5255,4.5598,4.5187,4.5529,404800.0
2010-09-27 14:00:00,6.64,6.67,6.63,6.65,671200.0,4.5529,4.5735,4.5461,4.5598,671200.0
2010-09-27 15:00:00,6.65,6.67,6.59,6.61,2129600.0,4.5598,4.5735,4.5187,4.5324,2129600.0
2010-09-28 09:30:00,6.68,6.73,6.56,6.56,527200.0,4.5804,4.6147,4.4981,4.4981,527200.0
2010-09-28 10:00:00,6.57,6.59,6.5,6.59,1581600.0,4.5049,4.5187,4.4569,4.5187,1581600.0
2010-09-28 11:00:00,6.59,6.66,6.58,6.63,1136000.0,4.5187,4.5667,4.5118,4.5461,1136000.0
2010-09-28 12:00:00,6.63,6.65,6.6,6.65,535200.0,4.5461,4.5598,4.5255,4.5598,535200.0
2010-09-28 13:00:00,6.65,6.7,6.63,6.7,718400.0,4.5598,4.5941,4.5461,4.5941,718400.0
2010-09-28 14:00:00,6.7,6.7,6.66,6.67,997600.0,4.5941,4.5941,4.5667,4.5735,997600.0
2010-09-28 15:00:00,6.67,6.75,6.66,6.73,2032800.0,4.5735,4.6284,4.5667,4.6147,2032800.0
2010-09-29 09:30:00,6.69,6.73,6.66,6.67,313600.0,4.5872,4.6147,4.5667,4.5735,313600.0
2010-09-29 10:00:00,6.66,6.72,6.65,6.67,733600.0,4.5667,4.6078,4.5598,4.5735,733600.0
2010-09-29 11:00:00,6.67,6.72,6.67,6.7,636800.0,4.5735,4.6078,4.5735,4.5941,636800.0
2010-09-29 12:00:00,6.7,6.72,6.69,6.69,742400.0,4.5941,4.6078,4.5872,4.5872,742400.0
2010-09-29 13:00:00,6.69,6.72,6.68,6.71,559200.0,4.5872,4.6078,4.5804,4.6009,559200.0
2010-09-29 14:00:00,6.71,6.74,6.71,6.73,805600.0,4.6009,4.6215,4.6009,4.6147,805600.0
2010-09-29 15:00:00,6.73,6.73,6.68,6.71,1354400.0,4.6147,4.6147,4.5804,4.6009,1354400.0
2010-09-30 09:30:00,6.77,6.82,6.72,6.74,860000.0,4.6421,4.6764,4.6078,4.6215,860000.0
2010-09-30 10:00:00,6.74,6.74,6.66,6.66,1264000.0,4.6215,4.6215,4.5667,4.5667,1264000.0
2010-09-30 11:00:00,6.66,6.67,6.6,6.62,793600.0,4.5667,4.5735,4.5255,4.5392,793600.0
2010-09-30 12:00:00,6.62,6.65,6.6,6.65,530400.0,4.5392,4.5598,4.5255,4.5598,530400.0
2010-09-30 13:00:00,6.65,6.68,6.62,6.63,961600.0,4.5598,4.5804,4.5392,4.5461,961600.0
2010-09-30 14:00:00,6.63,6.7,6.61,6.68,925600.0,4.5461,4.5941,4.5324,4.5804,925600.0
2010-09-30 15:00:00,6.68,6.69,6.65,6.65,1331200.0,4.5804,4.5872,4.5598,4.5598,1331200.0
2010-10-01 09:30:00,6.7,6.73,6.66,6.69,924000.0,4.5941,4.6147,4.5667,4.5872,924000.0
2010-10-01 10:00:00,6.69,6.71,6.61,6.62,1492800.0,4.5872,4.6009,4.5324,4.5392,1492800.0
2010-10-01 11:00:00,6.63,6.65,6.61,6.63,826400.0,4.5461,4.5598,4.5324,4.5461,826400.0
2010-10-01 12:00:00,6.63,6.64,6.61,6.63,390400.0,4.5461,4.5529,4.5324,4.5461,390400.0
2010-10-01 13:00:00,6.63,6.65,6.62,6.64,465600.0,4.5461,4.5598,4.5392,4.5529,465600.0
2010-10-01 14:00:00,6.64,6.67,6.64,6.67,488800.0,4.5529,4.5735,4.5529,4.5735,488800.0
2010-10-01 15:00:00,6.67,6.68,6.66,6.68,1809600.0,4.5735,4.5804,4.5667,4.5804,1809600.0
2010-10-04 09:30:00,6.67,6.73,6.64,6.66,427200.0,4.5735,4.6147,4.5529,4.5667,427200.0
2010-10-04 10:00:00,6.66,6.71,6.62,6.63,563200.0,4.5667,4.6009,4.5392,4.5461,563200.0
2010-10-04 11:00:00,6.64,6.64,6.54,6.54,1100000.0,4.5529,4.5529,4.4844,4.4844,1100000.0
2010-10-04 12:00:00,6.54,6.56,6.52,6.56,866400.0,4.4844,4.4981,4.4707,4.4981,866400.0
2010-10-04 13:00:00,6.56,6.58,6.55,6.56,344000.0,4.4981,4.5118,4.4912,4.4981,344000.0
2010-10-04 14:00:00,6.57,6.58,6.56,6.58,486400.0,4.5049,4.5118,4.4981,4.5118,486400.0
2010-10-04 15:00:00,6.58,6.6,6.57,6.58,1367200.0,4.5118,4.5255,4.5049,4.5118,1367200.0
2010-10-05 09:30:00,6.68,6.74,6.68,6.73,878400.0,4.5804,4.6215,4.5804,4.6147,878400.0
2010-10-05 10:00:00,6.73,6.78,6.71,6.77,1710400.0,4.6147,4.6489,4.6009,4.6421,1710400.0
2010-10-05 11:00:00,6.77,6.8,6.75,6.78,547200.0,4.6421,4.6627,4.6284,4.6489,547200.0
2010-10-05 12:00:00,6.78,6.78,6.76,6.77,485600.0,4.6489,4.6489,4.6352,4.6421,485600.0
2010-10-05 13:00:00,6.78,6.8,6.76,6.77,618400.0,4.6489,4.6627,4.6352,4.6421,618400.0
2010-10-05 14:00:00,6.77,6.79,6.76,6.76,520000.0,4.6421,4.6558,4.6352,4.6352,520000.0
2010-10-05 15:00:00,6.77,6.78,6.74,6.75,1900800.0,4.6421,4.6489,4.6215,4.6284,1900800.0
2010-10-06 09:30:00,6.74,6.77,6.71,6.75,288800.0,4.6215,4.6421,4.6009,4.6284,288800.0
2010-10-06 10:00:00,6.74,6.76,6.73,6.76,617600.0,4.6215,4.6352,4.6147,4.6352,617600.0
2010-10-06 11:00:00,6.76,6.79,6.74,6.78,620800.0,4.6352,4.6558,4.6215,4.6489,620800.0
2010-10-06 12:00:00,6.78,6.8,6.75,6.76,744000.0,4.6489,4.6627,4.6284,4.6352,744000.0
2010-10-06 13:00:00,6.76,6.76,6.69,6.71,988800.0,4.6352,4.6352,4.5872,4.6009,988800.0
2010-10-06 14:00:00,6.71,6.74,6.7,6.73,635200.0,4.6009,4.6215,4.5941,4.6147,635200.0
2010-10-06 15:00:00,6.73,6.75,6.71,6.75,1000000.0,4.6147,4.6284,4.6009,4.6284,1000000.0
2010-10-07 09:30:00,6.76,6.78,6.68,6.68,499200.0,4.6352,4.6489,4.5804,4.5804,499200.0
2010-10-07 10:00:00,6.68,6.73,6.66,6.7,1232000.0,4.5804,4.6147,4.5667,4.5941,1232000.0
2010-10-07 11:00:00,6.69,6.71,6.66,6.71,760800.0,4.5872,4.6009,4.5667,4.6009,760800.0
2010-10-07 12:00:00,6.72,6.72,6.66,6.67,595200.0,4.6078,4.6078,4.5667,4.5735,595200.0
2010-10-07 13:00:00,6.67,6.7,6.65,6.7,622400.0,4.5735,4.5941,4.5598,4.5941,622400.0
2010-10-07 14:00:00,6.7,6.74,6.7,6.73,870400.0,4.5941,4.6215,4.5941,4.6147,870400.0
2010-10-07 15:00:00,6.73,6.74,6.71,6.71,964800.0,4.6147,4.6215,4.6009,4.6009,964800.0
2010-10-08 09:30:00,6.73,6.75,6.69,6.74,468000.0,4.6147,4.6284,4.5872,4.6215,468000.0
2010-10-08 10:00:00,6.75,6.75,6.68,6.74,856800.0,4.6284,4.6284,4.5804,4.6215,856800.0
2010-10-08 11:00:00,6.74,6.84,6.74,6.83,896800.0,4.6215,4.6901,4.6215,4.6832,896800.0
2010-10-08 12:00:00,6.83,6.84,6.8,6.84,408800.0,4.6832,4.6901,4.6627,4.6901,408800.0
2010-10-08 13:00:00,6.84,6.85,6.8,6.8,508000.0,4.6901,4.6969,4.6627,4.6627,508000.0
2010-10-08 14:00:00,6.8,6.81,6.78,6.8,746400.0,4.6627,4.6695,4.6489,4.6627,746400.0
2010-10-08 15:00:00,6.8,6.84,6.8,6.81,1319200.0,4.6627,4.6901,4.6627,4.6695,1319200.0
2010-10-11 09:30:00,6.81,6.84,6.76,6.84,725600.0,4.6695,4.6901,4.6352,4.6901,725600.0
2010-10-11 10:00:00,6.84,6.85,6.78,6.78,1506400.0,4.6901,4.6969,4.6489,4.6489,1506400.0
2010-10-11 11:00:00,6.78,6.84,6.78,6.84,772000.0,4.6489,4.6901,4.6489,4.6901,772000.0
2010-10-11 12:00:00,6.84,6.85,6.82,6.84,316800.0,4.6901,4.6969,4.6764,4.6901,316800.0
2010-10-11 13:00:00,6.83,6.87,6.83,6.85,577600.0,4.6832,4.7107,4.6832,4.6969,577600.0
2010-10-11 14:00:00,6.85,6.86,6.83,6.83,440000.0,4.6969,4.7038,4.6832,4.6832,440000.0
2010-10-11 15:00:00,6.83,6.84,6.82,6.84,2597600.0,4.6832,4.6901,4.6764,4.6901,2597600.0
2010-10-12 09:30:00,6.69,6.72,6.46,6.46,4452800.0,4.5872,4.6078,4.4295,4.4295,4452800.0
2010-10-12 10:00:00,6.46,6.57,6.43,6.56,6283200.0,4.4295,4.5049,4.409,4.4981,6283200.0
2010-10-12 11:00:00,6.56,6.6,6.54,6.57,3692000.0,4.4981,4.5255,4.4844,4.5049,3692000.0
2010-10-12 12:00:00,6.57,6.63,6.56,6.6,2164000.0,4.5049,4.5461,4.4981,4.5255,2164000.0
2010-10-12 13:00:00,6.6,6.64,6.59,6.61,890400.0,4.5255,4.5529,4.5187,4.5324,890400.0
2010-10-12 14:00:00,6.61,6.67,6.59,6.63,2418400.0,4.5324,4.5735,4.5187,4.5461,2418400.0
2010-10-12 15:00:00,6.63,6.64,6.5,6.51,6454400.0,4.5461,4.5529,4.4569,4.4638,6454400.0
2010-10-13 09:30:00,6.55,6.6,6.51,6.54,2098400.0,4.4912,4.5255,4.4638,4.4844,2098400.0
2010-10-13 10:00:00,6.55,6.59,6.52,6.58,2510400.0,4.4912,4.5187,4.4707,4.5118,2510400.0
2010-10-13 11:00:00,6.58,6.62,6.57,6.6,952800.0,4.5118,4.5392,4.5049,4.5255,952800.0
2010-10-13 12:00:00,6.6,6.63,6.6,6.61,798400.0,4.5255,4.5461,4.5255,4.5324,798400.0
2010-10-13 13:00:00,6.61,6.63,6.61,6.62,866400.0,4.5324,4.5461,4.5324,4.5392,866400.0
2010-10-13 14:00:00,6.62,6.63,6.6,6.62,1379200.0,4.5392,4.5461,4.5255,4.5392,1379200.0
2010-10-13 15:00:00,6.62,6.63,6.58,6.59,3408800.0,4.5392,4.5461,4.5118,4.5187,3408800.0
2010-10-14 09:30:00,6.6,6.61,6.57,6.59,1017600.0,4.5255,4.5324,4.5049,4.5187,1017600.0
2010-10-14 10:00:00,6.59,6.64,6.59,6.63,1407200.0,4.5187,4.5529,4.5187,4.5461,1407200.0
2010-10-14 11:00:00,6.63,6.63,6.59,6.59,872000.0,4.5461,4.5461,4.5187,4.5187,872000.0
2010-10-14 12:00:00,6.59,6.62,6.56,6.61,1291200.0,4.5187,4.5392,4.4981,4.5324,1291200.0
2010-10-14 13:00:00,6.61,6.61,6.57,6.59,848800.0,4.5324,4.5324,4.5049,4.5187,848800.0
2010-10-14 14:00:00,6.58,6.58,6.54,6.55,1117600.0,4.5118,4.5118,4.4844,4.4912,1117600.0
2010-10-14 15:00:00,6.55,6.59,6.54,6.59,2396000.0,4.4912,4.5187,4.4844,4.5187,2396000.0
2010-10-15 09:30:00,6.66,6.66,6.51,6.53,1976800.0,4.5667,4.5667,4.4638,4.4775,1976800.0
2010-10-15 10:00:00,6.53,6.57,6.47,6.48,2276000.0,4.4775,4.5049,4.4364,4.4432,2276000.0
2010-10-15 11:00:00,6.48,6.51,6.47,6.49,1863200.0,4.4432,4.4638,4.4364,4.4501,1863200.0
2010-10-15 12:00:00,6.49,6.49,6.46,6.48,886400.0,4.4501,4.4501,4.4295,4.4432,886400.0
2010-10-15 13:00:00,6.48,6.5,6.47,6.48,1257600.0,4.4432,4.4569,4.4364,4.4432,1257600.0
2010-10-15 14:00:00,6.48,6.52,6.47,6.5,1204000.0,4.4432,4.4707,4.4364,4.4569,1204000.0
2010-10-15 15:00:00,6.51,6.52,6.49,6.51,2972000.0,4.4638,4.4707,4.4501,4.4638,2972000.0
2010-10-18 09:30:00,6.5,6.54,6.49,6.49,521600.0,4.4569,4.4844,4.4501,4.4501,521600.0
2010-10-18 10:00:00,6.49,6.55,6.48,6.53,922400.0,4.4501,4.4912,4.4432,4.4775,922400.0
2010-10-18 11:00:00,6.53,6.54,6.49,6.49,495200.0,4.4775,4.4844,4.4501,4.4501,495200.0
2010-10-18 12:00:00,6.5,6.5,6.48,6.49,462400.0,4.4569,4.4569,4.4432,4.4501,462400.0
2010-10-18 13:00:00,6.49,6.49,6.47,6.48,536000.0,4.4501,4.4501,4.4364,4.4432,536000.0
2010-10-18 14:00:00,6.48,6.49,6.46,6.47,640000.0,4.4432,4.4501,4.4295,4.4364,640000.0
2010-10-18 15:00:00,6.47,6.49,6.47,6.48,1330400.0,4.4364,4.4501,4.4364,4.4432,1330400.0
2010-10-19 09:30:00,6.43,6.49,6.41,6.45,766400.0,4.409,4.4501,4.3952,4.4227,766400.0
2010-10-19 10:00:00,6.44,6.53,6.43,6.47,1604000.0,4.4158,4.4775,4.409,4.4364,1604000.0
2010-10-19 11:00:00,6.47,6.5,6.44,6.49,601600.0,4.4364,4.4569,4.4158,4.4501,601600.0
2010-10-19 12:00:00,6.5,6.5,6.48,6.49,1133600.0,4.4569,4.4569,4.4432,4.4501,1133600.0
2010-10-19 13:00:00,6.49,6.49,6.43,6.44,863200.0,4.4501,4.4501,4.409,4.4158,863200.0
2010-10-19 14:00:00,6.44,6.45,6.4,6.44,1688800.0,4.4158,4.4227,4.3884,4.4158,1688800.0
2010-10-19 15:00:00,6.44,6.46,6.4,6.46,2870400.0,4.4158,4.4295,4.3884,4.4295,2870400.0
2010-10-20 09:30:00,6.48,6.54,6.48,6.51,440000.0,4.4432,4.4844,4.4432,4.4638,440000.0
2010-10-20 10:00:00,6.51,6.54,6.49,6.52,620800.0,4.4638,4.4844,4.4501,4.4707,620800.0
2010-10-20 11:00:00,6.52,6.55,6.5,6.54,586400.0,4.4707,4.4912,4.4569,4.4844,586400.0
2010-10-20 12:00:00,6.54,6.57,6.54,6.56,334400.0,4.4844,4.5049,4.4844,4.4981,334400.0
2010-10-20 13:00:00,6.56,6.57,6.55,6.55,360800.0,4.4981,4.5049,4.4912,4.4912,360800.0
2010-10-20 14:00:00,6.55,6.57,6.53,6.56,712000.0,4.4912,4.5049,4.4775,4.4981,712000.0
2010-10-20 15:00:00,6.56,6.57,6.54,6.55,1864800.0,4.4981,4.5049,4.4844,4.4912,1864800.0
2010-10-21 09:30:00,6.57,6.61,6.57,6.61,284000.0,4.5049,4.5324,4.5049,4.5324,284000.0
2010-10-21 10:00:00,6.61,6.64,6.58,6.63,748000.0,4.5324,4.5529,4.5118,4.5461,748000.0
2010-10-21 11:00:00,6.63,6.64,6.58,6.62,1011200.0,4.5461,4.5529,4.5118,4.5392,1011200.0
2010-10-21 12:00:00,6.62,6.62,6.57,6.6,672800.0,4.5392,4.5392,4.5049,4.5255,672800.0
2010-10-21 13:00:00,6.6,6.61,6.53,6.53,832800.0,4.5255,4.5324,4.4775,4.4775,832800.0
2010-10-21 14:00:00,6.53,6.59,6.52,6.58,976800.0,4.4775,4.5187,4.4707,4.5118,976800.0
2010-10-21 15:00:00,6.58,6.62,6.58,6.62,1468800.0,4.5118,4.5392,4.5118,4.5392,1468800.0
2010-10-22 09:30:00,6.7,6.71,6.56,6.56,414400.0,4.5941,4.6009,4.4981,4.4981,414400.0
2010-10-22 10:00:00,6.56,6.6,6.55,6.6,547200.0,4.4981,4.5255,4.4912,4.5255,547200.0
2010-10-22 11:00:00,6.6,6.6,6.59,6.59,541600.0,4.5255,4.5255,4.5187,4.5187,541600.0
2010-10-22 12:00:00,6.59,6.61,6.59,6.6,252000.0,4.5187,4.5324,4.5187,4.5255,252000.0
2010-10-22 13:00:00,6.6,6.61,6.59,6.59,526400.0,4.5255,4.5324,4.5187,4.5187,526400.0
2010-10-22 14:00:00,6.59,6.61,6.59,6.6,436000.0,4.5187,4.5324,4.5187,4.5255,436000.0
2010-10-22 15:00:00,6.6,6.62,6.59,6.61,888000.0,4.5255,4.5392,4.5187,4.5324,888000.0
2010-10-25 09:30:00,6.66,6.69,6.62,6.68,604000.0,4.5667,4.5872,4.5392,4.5804,604000.0
2010-10-25 10:00:00,6.67,6.7,6.64,6.64,580800.0,4.5735,4.5941,4.5529,4.5529,580800.0
2010-10-25 11:00:00,6.64,6.66,6.62,6.63,367200.0,4.5529,4.5667,4.5392,4.5461,367200.0
2010-10-25 12:00:00,6.64,6.64,6.6,6.6,541600.0,4.5529,4.5529,4.5255,4.5255,541600.0
2010-10-25 13:00:00,6.6,6.63,6.6,6.62,336000.0,4.5255,4.5461,4.5255,4.5392,336000.0
2010-10-25 14:00:00,6.62,6.62,6.59,6.61,688800.0,4.5392,4.5392,4.5187,4.5324,688800.0
2010-10-25 15:00:00,6.6,6.62,6.57,6.58,1623200.0,4.5255,4.5392,4.5049,4.5118,1623200.0
2010-10-26 09:30:00,6.54,6.54,6.48,6.53,498400.0,4.4844,4.4844,4.4432,4.4775,498400.0
2010-10-26 10:00:00,6.53,6.62,6.53,6.61,856800.0,4.4775,4.5392,4.4775,4.5324,856800.0
2010-10-26 11:00:00,6.61,6.64,6.58,6.61,661600.0,4.5324,4.5529,4.5118,4.5324,661600.0
2010-10-26 12:00:00,6.62,6.62,6.59,6.6,259200.0,4.5392,4.5392,4.5187,4.5255,259200.0
2010-10-26 13:00:00,6.6,6.63,6.56,6.57,376800.0,4.5255,4.5461,4.4981,4.5049,376800.0
2010-10-26 14:00:00,6.57,6.58,6.56,6.58,544800.0,4.5049,4.5118,4.4981,4.5118,544800.0
2010-10-26 15:00:00,6.58,6.59,6.55,6.56,1180000.0,4.5118,4.5187,4.4912,4.4981,1180000.0
2010-10-27 09:30:00,6.5,6.53,6.45,6.49,530400.0,4.4569,4.4775,4.4227,4.4501,530400.0
2010-10-27 10:00:00,6.49,6.5,6.44,6.44,762400.0,4.4501,4.4569,4.4158,4.4158,762400.0
2010-10-27 11:00:00,6.44,6.44,6.4,6.41,2256800.0,4.4158,4.4158,4.3884,4.3952,2256800.0
2010-10-27 12:00:00,6.41,6.41,6.39,6.4,818400.0,4.3952,4.3952,4.3815,4.3884,818400.0
2010-10-27 13:00:00,6.4,6.4,6.37,6.38,1219200.0,4.3884,4.3884,4.3678,4.3747,1219200.0
2010-10-27 14:00:00,6.37,6.4,6.36,6.39,1245600.0,4.3678,4.3884,4.361,4.3815,1245600.0
2010-10-27 15:00:00,6.39,6.42,6.39,6.41,2060800.0,4.3815,4.4021,4.3815,4.3952,2060800.0
2010-10-28 09:30:00,6.45,6.49,6.43,6.45,354400.0,4.4227,4.4501,4.409,4.4227,354400.0
2010-10-28 10:00:00,6.45,6.46,6.38,6.42,644800.0,4.4227,4.4295,4.3747,4.4021,644800.0
2010-10-28 11:00:00,6.41,6.43,6.38,6.38,496800.0,4.3952,4.409,4.3747,4.3747,496800.0
2010-10-28 12:00:00,6.38,6.39,6.37,6.39,401600.0,4.3747,4.3815,4.3678,4.3815,401600.0
2010-10-28 13:00:00,6.39,6.4,6.36,6.38,752800.0,4.3815,4.3884,4.361,4.3747,752800.0
2010-10-28 14:00:00,6.37,6.42,6.37,6.41,1130400.0,4.3678,4.4021,4.3678,4.3952,1130400.0
2010-10-28 15:00:00,6.41,6.43,6.41,6.42,2036000.0,4.3952,4.409,4.3952,4.4021,2036000.0
2010-10-29 09:30:00,6.41,6.43,6.34,6.43,602400.0,4.3952,4.409,4.3472,4.409,602400.0
2010-10-29 10:00:00,6.42,6.46,6.42,6.45,564000.0,4.4021,4.4295,4.4021,4.4227,564000.0
2010-10-29 11:00:00,6.45,6.46,6.41,6.43,243200.0,4.4227,4.4295,4.3952,4.409,243200.0
2010-10-29 12:00:00,6.44,6.46,6.43,6.45,142400.0,4.4158,4.4295,4.409,4.4227,142400.0
2010-10-29 13:00:00,6.45,6.46,6.43,6.46,297600.0,4.4227,4.4295,4.409,4.4295,297600.0
2010-10-29 14:00:00,6.46,6.46,6.44,6.44,292800.0,4.4295,4.4295,4.4158,4.4158,292800.0
2010-10-29 15:00:00,6.44,6.46,6.43,6.43,1032000.0,4.4158,4.4295,4.409,4.409,1032000.0
2010-11-01 09:30:00,6.46,6.51,6.45,6.51,379200.0,4.4295,4.4638,4.4227,4.4638,379200.0
2010-11-01 10:00:00,6.51,6.56,6.51,6.53,614400.0,4.4638,4.4981,4.4638,4.4775,614400.0
2010-11-01 11:00:00,6.53,6.53,6.47,6.51,1084800.0,4.4775,4.4775,4.4364,4.4638,1084800.0
2010-11-01 12:00:00,6.51,6.52,6.49,6.51,732800.0,4.4638,4.4707,4.4501,4.4638,732800.0
2010-11-01 13:00:00,6.51,6.53,6.5,6.52,759200.0,4.4638,4.4775,4.4569,4.4707,759200.0
2010-11-01 14:00:00,6.52,6.52,6.48,6.49,1161600.0,4.4707,4.4707,4.4432,4.4501,1161600.0
2010-11-01 15:00:00,6.49,6.49,6.44,6.47,1608800.0,4.4501,4.4501,4.4158,4.4364,1608800.0
2010-11-02 09:30:00,6.53,6.57,6.48,6.55,528000.0,4.4775,4.5049,4.4432,4.4912,528000.0
2010-11-02 10:00:00,6.54,6.55,6.51,6.53,444800.0,4.4844,4.4912,4.4638,4.4775,444800.0
2010-11-02 11:00:00,6.53,6.56,6.53,6.56,276800.0,4.4775,4.4981,4.4775,4.4981,276800.0
2010-11-02 12:00:00,6.56,6.58,6.55,6.57,364000.0,4.4981,4.5118,4.4912,4.5049,364000.0
2010-11-02 13:00:00,6.57,6.61,6.57,6.61,459200.0,4.5049,4.5324,4.5049,4.5324,459200.0
2010-11-02 14:00:00,6.61,6.61,6.59,6.6,704000.0,4.5324,4.5324,4.5187,4.5255,704000.0
2010-11-02 15:00:00,6.6,6.64,6.6,6.64,2817600.0,4.5255,4.5529,4.5255,4.5529,2817600.0
2010-11-03 09:30:00,6.64,6.65,6.58,6.59,651200.0,4.5529,4.5598,4.5118,4.5187,651200.0
2010-11-03 10:00:00,6.59,6.61,6.57,6.58,735200.0,4.5187,4.5324,4.5049,4.5118,735200.0
2010-11-03 11:00:00,6.58,6.6,6.55,6.58,567200.0,4.5118,4.5255,4.4912,4.5118,567200.0
2010-11-03 12:00:00,6.58,6.58,6.56,6.57,301600.0,4.5118,4.5118,4.4981,4.5049,301600.0
2010-11-03 13:00:00,6.57,6.59,6.57,6.59,230400.0,4.5049,4.5187,4.5049,4.5187,230400.0
2010-11-03 14:00:00,6.59,6.63,6.53,6.63,1245600.0,4.5187,4.5461,4.4775,4.5461,1245600.0
2010-11-03 15:00:00,6.63,6.67,6.61,6.65,2514400.0,4.5461,4.5735,4.5324,4.5598,2514400.0
2010-11-04 09:30:00,6.74,6.75,6.68,6.69,1135200.0,4.6215,4.6284,4.5804,4.5872,1135200.0
2010-11-04 10:00:00,6.69,6.71,6.64,6.7,1431200.0,4.5872,4.6009,4.5529,4.5941,1431200.0
2010-11-04 11:00:00,6.7,6.72,6.66,6.66,867200.0,4.5941,4.6078,4.5667,4.5667,867200.0
2010-11-04 12:00:00,6.66,6.68,6.64,6.68,524000.0,4.5667,4.5804,4.5529,4.5804,524000.0
2010-11-04 13:00:00,6.68,6.71,6.68,6.69,476000.0,4.5804,4.6009,4.5804,4.5872,476000.0
2010-11-04 14:00:00,6.69,6.72,6.69,6.71,724000.0,4.5872,4.6078,4.5872,4.6009,724000.0
2010-11-04 15:00:00,6.71,6.72,6.69,6.72,2406400.0,4.6009,4.6078,4.5872,4.6078,2406400.0
2010-11-05 09:30:00,6.74,6.74,6.69,6.71,287200.0,4.6215,4.6215,4.5872,4.6009,287200.0
2010-11-05 10:00:00,6.71,6.75,6.7,6.75,344800.0,4.6009,4.6284,4.5941,4.6284,344800.0
2010-11-05 11:00:00,6.74,6.75,6.72,6.72,427200.0,4.6215,4.6284,4.6078,4.6078,427200.0
2010-11-05 12:00:00,6.72,6.72,6.7,6.71,434400.0,4.6078,4.6078,4.5941,4.6009,434400.0
2010-11-05 13:00:00,6.71,6.73,6.71,6.71,264800.0,4.6009,4.6147,4.6009,4.6009,264800.0
2010-11-05 14:00:00,6.71,6.71,6.69,6.71,577600.0,4.6009,4.6009,4.5872,4.6009,577600.0
2010-11-05 15:00:00,6.71,6.72,6.68,6.72,1341600.0,4.6009,4.6078,4.5804,4.6078,1341600.0
2010-11-08 09:30:00,6.67,6.72,6.66,6.67,389600.0,4.5735,4.6078,4.5667,4.5735,389600.0
2010-11-08 10:00:00,6.67,6.71,6.66,6.69,492000.0,4.5735,4.6009,4.5667,4.5872,492000.0
2010-11-08 11:00:00,6.69,6.7,6.66,6.69,418400.0,4.5872,4.5941,4.5667,4.5872,418400.0
2010-11-08 12:00:00,6.69,6.71,6.68,6.68,365600.0,4.5872,4.6009,4.5804,4.5804,365600.0
2010-11-08 13:00:00,6.68,6.68,6.65,6.65,748800.0,4.5804,4.5804,4.5598,4.5598,748800.0
2010-11-08 14:00:00,6.65,6.66,6.63,6.64,1328800.0,4.5598,4.5667,4.5461,4.5529,1328800.0
2010-11-08 15:00:00,6.65,6.67,6.63,6.65,1419200.0,4.5598,4.5735,4.5461,4.5598,1419200.0
2010-11-09 09:30:00,6.65,6.67,6.6,6.64,487200.0,4.5598,4.5735,4.5255,4.5529,487200.0
2010-11-09 10:00:00,6.64,6.67,6.62,6.63,594400.0,4.5529,4.5735,4.5392,4.5461,594400.0
2010-11-09 11:00:00,6.64,6.65,6.62,6.62,364000.0,4.5529,4.5598,4.5392,4.5392,364000.0
2010-11-09 12:00:00,6.63,6.63,6.62,6.62,366400.0,4.5461,4.5461,4.5392,4.5392,366400.0
2010-11-09 13:00:00,6.62,6.63,6.6,6.61,515200.0,4.5392,4.5461,4.5255,4.5324,515200.0
2010-11-09 14:00:00,6.62,6.64,6.61,6.63,336000.0,4.5392,4.5529,4.5324,4.5461,336000.0
2010-11-09 15:00:00,6.63,6.63,6.58,6.63,1548000.0,4.5461,4.5461,4.5118,4.5461,1548000.0
2010-11-10 09:30:00,6.62,6.67,6.59,6.6,344800.0,4.5392,4.5735,4.5187,4.5255,344800.0
2010-11-10 10:00:00,6.6,6.64,6.58,6.64,624000.0,4.5255,4.5529,4.5118,4.5529,624000.0
2010-11-10 11:00:00,6.63,6.68,6.62,6.68,389600.0,4.5461,4.5804,4.5392,4.5804,389600.0
2010-11-10 12:00:00,6.67,6.68,6.65,6.65,331200.0,4.5735,4.5804,4.5598,4.5598,331200.0
2010-11-10 13:00:00,6.65,6.68,6.63,6.67,372000.0,4.5598,4.5804,4.5461,4.5735,372000.0
2010-11-10 14:00:00,6.68,6.7,6.67,6.67,317600.0,4.5804,4.5941,4.5735,4.5735,317600.0
2010-11-10 15:00:00,6.67,6.68,6.65,6.68,1137600.0,4.5735,4.5804,4.5598,4.5804,1137600.0
2010-11-11 09:30:00,6.61,6.63,6.56,6.59,472000.0,4.5324,4.5461,4.4981,4.5187,472000.0
2010-11-11 10:00:00,6.59,6.65,6.58,6.61,1323200.0,4.5187,4.5598,4.5118,4.5324,1323200.0
2010-11-11 11:00:00,6.61,6.62,6.59,6.62,253600.0,4.5324,4.5392,4.5187,4.5392,253600.0
2010-11-11 12:00:00,6.62,6.65,6.62,6.65,326400.0,4.5392,4.5598,4.5392,4.5598,326400.0
2010-11-11 13:00:00,6.65,6.68,6.64,6.67,450400.0,4.5598,4.5804,4.5529,4.5735,450400.0
2010-11-11 14:00:00,6.67,6.68,6.66,6.67,259200.0,4.5735,4.5804,4.5667,4.5735,259200.0
2010-11-11 15:00:00,6.67,6.68,6.65,6.67,1035200.0,4.5735,4.5804,4.5598,4.5735,1035200.0
2010-11-12 09:30:00,6.63,6.64,6.58,6.59,339200.0,4.5461,4.5529,4.5118,4.5187,339200.0
2010-11-12 10:00:00,6.59,6.6,6.52,6.53,1164800.0,4.5187,4.5255,4.4707,4.4775,1164800.0
2010-11-12 11:00:00,6.52,6.56,6.51,6.53,589600.0,4.4707,4.4981,4.4638,4.4775,589600.0
2010-11-12 12:00:00,6.53,6.55,6.49,6.5,711200.0,4.4775,4.4912,4.4501,4.4569,711200.0
2010-11-12 13:00:00,6.5,6.52,6.48,6.49,418400.0,4.4569,4.4707,4.4432,4.4501,418400.0
2010-11-12 14:00:00,6.5,6.54,6.49,6.53,324000.0,4.4569,4.4844,4.4501,4.4775,324000.0
2010-11-12 15:00:00,6.54,6.56,6.52,6.54,1914400.0,4.4844,4.4981,4.4707,4.4844,1914400.0
2010-11-15 09:30:00,6.58,6.63,6.49,6.6,515200.0,4.5118,4.5461,4.4501,4.5255,515200.0
2010-11-15 10:00:00,6.6,6.64,6.59,6.62,980000.0,4.5255,4.5529,4.5187,4.5392,980000.0
2010-11-15 11:00:00,6.62,6.67,6.61,6.66,676800.0,4.5392,4.5735,4.5324,4.5667,676800.0
2010-11-15 12:00:00,6.66,6.67,6.62,6.65,354400.0,4.5667,4.5735,4.5392,4.5598,354400.0
2010-11-15 13:00:00,6.65,6.65,6.62,6.62,443200.0,4.5598,4.5598,4.5392,4.5392,443200.0
2010-11-15 14:00:00,6.62,6.63,6.59,6.62,552800.0,4.5392,4.5461,4.5187,4.5392,552800.0
2010-11-15 15:00:00,6.62,6.62,6.57,6.58,1520800.0,4.5392,4.5392,4.5049,4.5118,1520800.0
2010-11-16 09:30:00,6.53,6.58,6.5,6.53,508800.0,4.4775,4.5118,4.4569,4.4775,508800.0
2010-11-16 10:00:00,6.53,6.57,6.51,6.54,919200.0,4.4775,4.5049,4.4638,4.4844,919200.0
2010-11-16 11:00:00,6.54,6.54,6.41,6.42,1340000.0,4.4844,4.4844,4.3952,4.4021,1340000.0
2010-11-16 12:00:00,6.42,6.44,6.4,6.43,999200.0,4.4021,4.4158,4.3884,4.409,999200.0
2010-11-16 13:00:00,6.43,6.45,6.42,6.43,759200.0,4.409,4.4227,4.4021,4.409,759200.0
2010-11-16 14:00:00,6.43,6.43,6.38,6.4,1028800.0,4.409,4.409,4.3747,4.3884,1028800.0
2010-11-16 15:00:00,6.4,6.41,6.37,6.4,2549600.0,4.3884,4.3952,4.3678,4.3884,2549600.0
2010-11-17 09:30:00,6.39,6.43,6.36,6.38,597600.0,4.3815,4.409,4.361,4.3747,597600.0
2010-11-17 10:00:00,6.39,6.43,6.38,6.4,916000.0,4.3815,4.409,4.3747,4.3884,916000.0
2010-11-17 11:00:00,6.4,6.46,6.39,6.45,548000.0,4.3884,4.4295,4.3815,4.4227,548000.0
2010-11-17 12:00:00,6.45,6.46,6.42,6.44,384000.0,4.4227,4.4295,4.4021,4.4158,384000.0
2010-11-17 13:00:00,6.44,6.45,6.43,6.44,396800.0,4.4158,4.4227,4.409,4.4158,396800.0
2010-11-17 14:00:00,6.44,6.46,6.44,6.44,587200.0,4.4158,4.4295,4.4158,4.4158,587200.0
2010-11-17 15:00:00,6.44,6.45,6.4,6.44,2241600.0,4.4158,4.4227,4.3884,4.4158,2241600.0
2010-11-18 09:30:00,6.51,6.57,6.51,6.55,556800.0,4.4638,4.5049,4.4638,4.4912,556800.0
2010-11-18 10:00:00,6.55,6.62,6.55,6.59,2374400.0,4.4912,4.5392,4.4912,4.5187,2374400.0
2010-11-18 11:00:00,6.59,6.61,6.58,6.59,708800.0,4.5187,4.5324,4.5118,4.5187,708800.0
2010-11-18 12:00:00,6.59,6.62,6.59,6.61,700800.0,4.5187,4.5392,4.5187,4.5324,700800.0
2010-11-18 13:00:00,6.61,6.61,6.59,6.59,277600.0,4.5324,4.5324,4.5187,4.5187,277600.0
2010-11-18 14:00:00,6.59,6.6,6.55,6.55,1084800.0,4.5187,4.5255,4.4912,4.4912,1084800.0
2010-11-18 15:00:00,6.55,6.56,6.5,6.51,2101600.0,4.4912,4.4981,4.4569,4.4638,2101600.0
2010-11-19 09:30:00,6.51,6.54,6.46,6.49,1816800.0,4.4638,4.4844,4.4295,4.4501,1816800.0
2010-11-19 10:00:00,6.49,6.56,6.45,6.55,814400.0,4.4501,4.4981,4.4227,4.4912,814400.0
2010-11-19 11:00:00,6.55,6.56,6.53,6.54,431200.0,4.4912,4.4981,4.4775,4.4844,431200.0
2010-11-19 12:00:00,6.54,6.56,6.51,6.56,389600.0,4.4844,4.4981,4.4638,4.4981,389600.0
2010-11-19 13:00:00,6.56,6.57,6.55,6.56,351200.0,4.4981,4.5049,4.4912,4.4981,351200.0
2010-11-19 14:00:00,6.56,6.56,6.55,6.55,340800.0,4.4981,4.4981,4.4912,4.4912,340800.0
2010-11-19 15:00:00,6.55,6.56,6.53,6.56,1330400.0,4.4912,4.4981,4.4775,4.4981,1330400.0
2010-11-22 09:30:00,6.51,6.58,6.48,6.57,511200.0,4.4993,4.5476,4.4785,4.5407,511200.0
2010-11-22 10:00:00,6.57,6.59,6.5,6.52,805600.0,4.5407,4.5546,4.4924,4.5062,805600.0
2010-11-22 11:00:00,6.52,6.56,6.5,6.56,700000.0,4.5062,4.5338,4.4924,4.5338,700000.0
2010-11-22 12:00:00,6.56,6.58,6.5,6.51,716000.0,4.5338,4.5476,4.4924,4.4993,716000.0
2010-11-22 13:00:00,6.51,6.57,6.51,6.57,467200.0,4.4993,4.5407,4.4993,4.5407,467200.0
2010-11-22 14:00:00,6.57,6.62,6.57,6.61,740000.0,4.5407,4.5753,4.5407,4.5684,740000.0
2010-11-22 15:00:00,6.62,6.62,6.6,6.61,1487200.0,4.5753,4.5753,4.5615,4.5684,1487200.0
2010-11-23 09:30:00,6.52,6.56,6.49,6.5,633600.0,4.5062,4.5338,4.4854,4.4924,633600.0
2010-11-23 10:00:00,6.49,6.57,6.49,6.57,792800.0,4.4854,4.5407,4.4854,4.5407,792800.0
2010-11-23 11:00:00,6.57,6.57,6.52,6.55,891200.0,4.5407,4.5407,4.5062,4.5269,891200.0
2010-11-23 12:00:00,6.55,6.56,6.53,6.56,470400.0,4.5269,4.5338,4.5131,4.5338,470400.0
2010-11-23 13:00:00,6.56,6.58,6.55,6.55,520000.0,4.5338,4.5476,4.5269,4.5269,520000.0
2010-11-23 14:00:00,6.55,6.57,6.54,6.56,587200.0,4.5269,4.5407,4.52,4.5338,587200.0
2010-11-23 15:00:00,6.56,6.59,6.55,6.58,1467200.0,4.5338,4.5546,4.5269,4.5476,1467200.0
2010-11-24 09:30:00,6.62,6.73,6.62,6.72,764000.0,4.5753,4.6513,4.5753,4.6444,764000.0
2010-11-24 10:00:00,6.72,6.78,6.68,6.76,1411200.0,4.6444,4.6859,4.6168,4.672,1411200.0
2010-11-24 11:00:00,6.76,6.77,6.74,6.75,906400.0,4.672,4.679,4.6582,4.6651,906400.0
2010-11-24 12:00:00,6.75,6.76,6.75,6.75,505600.0,4.6651,4.672,4.6651,4.6651,505600.0
2010-11-24 13:00:00,6.75,6.76,6.73,6.74,596800.0,4.6651,4.672,4.6513,4.6582,596800.0
2010-11-24 14:00:00,6.74,6.75,6.72,6.75,418400.0,4.6582,4.6651,4.6444,4.6651,418400.0
2010-11-24 15:00:00,6.75,6.76,6.73,6.75,2268000.0,4.6651,4.672,4.6513,4.6651,2268000.0
2010-11-26 09:30:00,6.68,6.78,6.66,6.75,452000.0,4.6168,4.6859,4.6029,4.6651,452000.0
2010-11-26 10:00:00,6.76,6.77,6.74,6.75,650400.0,4.672,4.679,4.6582,4.6651,650400.0
2010-11-26 11:00:00,6.75,6.77,6.74,6.77,1285600.0,4.6651,4.679,4.6582,4.679,1285600.0
2010-11-26 12:00:00,6.77,6.78,6.75,6.76,1072000.0,4.679,4.6859,4.6651,4.672,1072000.0
2010-11-29 09:30:00,6.68,6.72,6.63,6.65,590400.0,4.6168,4.6444,4.5822,4.596,590400.0
2010-11-29 10:00:00,6.66,6.69,6.63,6.66,880800.0,4.6029,4.6237,4.5822,4.6029,880800.0
2010-11-29 11:00:00,6.66,6.69,6.63,6.66,447200.0,4.6029,4.6237,4.5822,4.6029,447200.0
2010-11-29 12:00:00,6.66,6.71,6.66,6.71,465600.0,4.6029,4.6375,4.6029,4.6375,465600.0
2010-11-29 13:00:00,6.71,6.71,6.67,6.68,524000.0,4.6375,4.6375,4.6098,4.6168,524000.0
2010-11-29 14:00:00,6.68,6.76,6.68,6.75,640000.0,4.6168,4.672,4.6168,4.6651,640000.0
2010-11-29 15:00:00,6.76,6.77,6.74,6.75,1344800.0,4.672,4.679,4.6582,4.6651,1344800.0
2010-11-30 09:30:00,6.71,6.72,6.64,6.69,574400.0,4.6375,4.6444,4.5891,4.6237,574400.0
2010-11-30 10:00:00,6.69,6.74,6.67,6.71,809600.0,4.6237,4.6582,4.6098,4.6375,809600.0
2010-11-30 11:00:00,6.71,6.73,6.68,6.7,818400.0,4.6375,4.6513,4.6168,4.6306,818400.0
2010-11-30 12:00:00,6.7,6.73,6.69,6.73,552000.0,4.6306,4.6513,4.6237,4.6513,552000.0
2010-11-30 13:00:00,6.73,6.77,6.72,6.74,627200.0,4.6513,4.679,4.6444,4.6582,627200.0
2010-11-30 14:00:00,6.74,6.75,6.7,6.73,858400.0,4.6582,4.6651,4.6306,4.6513,858400.0
2010-11-30 15:00:00,6.73,6.74,6.68,6.69,2048800.0,4.6513,4.6582,4.6168,4.6237,2048800.0
2010-12-01 09:30:00,6.79,6.94,6.78,6.94,966400.0,4.6928,4.7965,4.6859,4.7965,966400.0
2010-12-01 10:00:00,6.94,6.95,6.84,6.84,1293600.0,4.7965,4.8034,4.7273,4.7273,1293600.0
2010-12-01 11:00:00,6.84,6.89,6.83,6.89,820800.0,4.7273,4.7619,4.7204,4.7619,820800.0
2010-12-01 12:00:00,6.89,6.91,6.86,6.9,909600.0,4.7619,4.7757,4.7412,4.7688,909600.0
2010-12-01 13:00:00,6.91,6.92,6.9,6.9,1094400.0,4.7757,4.7826,4.7688,4.7688,1094400.0
2010-12-01 14:00:00,6.9,6.9,6.86,6.86,1175200.0,4.7688,4.7688,4.7412,4.7412,1175200.0
2010-12-01 15:00:00,6.86,6.88,6.86,6.87,1868800.0,4.7412,4.755,4.7412,4.7481,1868800.0
2010-12-02 09:30:00,6.84,6.95,6.84,6.95,574400.0,4.7273,4.8034,4.7273,4.8034,574400.0
2010-12-02 10:00:00,6.98,7.01,6.95,7.01,966400.0,4.8241,4.8448,4.8034,4.8448,966400.0
2010-12-02 11:00:00,7.01,7.06,7.01,7.06,1038400.0,4.8448,4.8794,4.8448,4.8794,1038400.0
2010-12-02 12:00:00,7.06,7.06,7.04,7.04,536800.0,4.8794,4.8794,4.8656,4.8656,536800.0
2010-12-02 13:00:00,7.04,7.08,7.04,7.07,1067200.0,4.8656,4.8932,4.8656,4.8863,1067200.0
2010-12-02 14:00:00,7.07,7.11,7.06,7.09,1199200.0,4.8863,4.9139,4.8794,4.9001,1199200.0
2010-12-02 15:00:00,7.1,7.12,7.09,7.12,2374400.0,4.907,4.9209,4.9001,4.9209,2374400.0
2010-12-03 09:30:00,7.1,7.13,7.06,7.09,1498400.0,4.907,4.9278,4.8794,4.9001,1498400.0
2010-12-03 10:00:00,7.09,7.15,7.08,7.15,1563200.0,4.9001,4.9416,4.8932,4.9416,1563200.0
2010-12-03 11:00:00,7.15,7.17,7.14,7.16,1096800.0,4.9416,4.9554,4.9347,4.9485,1096800.0
2010-12-03 12:00:00,7.16,7.21,7.16,7.19,1234400.0,4.9485,4.9831,4.9485,4.9692,1234400.0
2010-12-03 13:00:00,7.19,7.21,7.16,7.19,1315200.0,4.9692,4.9831,4.9485,4.9692,1315200.0
2010-12-03 14:00:00,7.2,7.22,7.19,7.2,1020000.0,4.9761,4.99,4.9692,4.9761,1020000.0
2010-12-03 15:00:00,7.2,7.25,7.19,7.22,2587200.0,4.9761,5.0107,4.9692,4.99,2587200.0
2010-12-06 09:30:00,7.24,7.24,7.15,7.16,1388800.0,5.0038,5.0038,4.9416,4.9485,1388800.0
2010-12-06 10:00:00,7.16,7.23,7.16,7.23,998400.0,4.9485,4.9969,4.9485,4.9969,998400.0
2010-12-06 11:00:00,7.22,7.23,7.19,7.21,597600.0,4.99,4.9969,4.9692,4.9831,597600.0
2010-12-06 12:00:00,7.2,7.21,7.18,7.21,353600.0,4.9761,4.9831,4.9623,4.9831,353600.0
2010-12-06 13:00:00,7.21,7.28,7.2,7.28,840800.0,4.9831,5.0314,4.9761,5.0314,840800.0
2010-12-06 14:00:00,7.28,7.28,7.25,7.25,796800.0,5.0314,5.0314,5.0107,5.0107,796800.0
2010-12-06 15:00:00,7.26,7.26,7.22,7.23,2236000.0,5.0176,5.0176,4.99,4.9969,2236000.0
2010-12-07 09:30:00,7.33,7.36,7.31,7.34,720000.0,5.066,5.0867,5.0522,5.0729,720000.0
2010-12-07 10:00:00,7.34,7.34,7.3,7.32,1081600.0,5.0729,5.0729,5.0453,5.0591,1081600.0
2010-12-07 11:00:00,7.32,7.35,7.31,7.33,1006400.0,5.0591,5.0798,5.0522,5.066,1006400.0
2010-12-07 12:00:00,7.33,7.36,7.31,7.36,628800.0,5.066,5.0867,5.0522,5.0867,628800.0
2010-12-07 13:00:00,7.36,7.4,7.36,7.38,996000.0,5.0867,5.1144,5.0867,5.1006,996000.0
2010-12-07 14:00:00,7.38,7.38,7.31,7.34,1558400.0,5.1006,5.1006,5.0522,5.0729,1558400.0
2010-12-07 15:00:00,7.34,7.35,7.31,7.32,3554400.0,5.0729,5.0798,5.0522,5.0591,3554400.0
2010-12-08 09:30:00,7.31,7.34,7.3,7.3,575200.0,5.0522,5.0729,5.0453,5.0453,575200.0
2010-12-08 10:00:00,7.3,7.31,7.27,7.29,685600.0,5.0453,5.0522,5.0245,5.0383,685600.0
2010-12-08 11:00:00,7.3,7.32,7.29,7.31,442400.0,5.0453,5.0591,5.0383,5.0522,442400.0
2010-12-08 12:00:00,7.32,7.32,7.31,7.32,414400.0,5.0591,5.0591,5.0522,5.0591,414400.0
2010-12-08 13:00:00,7.32,7.34,7.31,7.33,580000.0,5.0591,5.0729,5.0522,5.066,580000.0
2010-12-08 14:00:00,7.33,7.33,7.31,7.31,528800.0,5.066,5.066,5.0522,5.0522,528800.0
2010-12-08 15:00:00,7.31,7.32,7.29,7.31,933600.0,5.0522,5.0591,5.0383,5.0522,933600.0
2010-12-09 09:30:00,7.32,7.34,7.26,7.29,934400.0,5.0591,5.0729,5.0176,5.0383,934400.0
2010-12-09 10:00:00,7.29,7.31,7.28,7.29,684800.0,5.0383,5.0522,5.0314,5.0383,684800.0
2010-12-09 11:00:00,7.29,7.31,7.25,7.27,866400.0,5.0383,5.0522,5.0107,5.0245,866400.0
2010-12-09 12:00:00,7.27,7.3,7.27,7.3,298400.0,5.0245,5.0453,5.0245,5.0453,298400.0
2010-12-09 13:00:00,7.3,7.31,7.28,7.3,528000.0,5.0453,5.0522,5.0314,5.0453,528000.0
2010-12-09 14:00:00,7.3,7.3,7.28,7.29,667200.0,5.0453,5.0453,5.0314,5.0383,667200.0
2010-12-09 15:00:00,7.29,7.29,7.27,7.28,1312800.0,5.0383,5.0383,5.0245,5.0314,1312800.0
2010-12-10 09:30:00,7.3,7.34,7.28,7.32,324800.0,5.0453,5.0729,5.0314,5.0591,324800.0
2010-12-10 10:00:00,7.32,7.33,7.29,7.32,532800.0,5.0591,5.066,5.0383,5.0591,532800.0
2010-12-10 11:00:00,7.32,7.36,7.32,7.36,476800.0,5.0591,5.0867,5.0591,5.0867,476800.0
2010-12-10 12:00:00,7.37,7.4,7.35,7.4,464800.0,5.0936,5.1144,5.0798,5.1144,464800.0
2010-12-10 13:00:00,7.4,7.42,7.39,7.42,551200.0,5.1144,5.1282,5.1075,5.1282,551200.0
2010-12-10 14:00:00,7.42,7.42,7.38,7.4,492800.0,5.1282,5.1282,5.1006,5.1144,492800.0
2010-12-10 15:00:00,7.4,7.41,7.38,7.39,1288000.0,5.1144,5.1213,5.1006,5.1075,1288000.0
2010-12-13 09:30:00,7.42,7.42,7.34,7.35,763200.0,5.1282,5.1282,5.0729,5.0798,763200.0
2010-12-13 10:00:00,7.35,7.36,7.31,7.35,1374400.0,5.0798,5.0867,5.0522,5.0798,1374400.0
2010-12-13 11:00:00,7.34,7.38,7.33,7.37,859200.0,5.0729,5.1006,5.066,5.0936,859200.0
2010-12-13 12:00:00,7.37,7.4,7.37,7.4,600000.0,5.0936,5.1144,5.0936,5.1144,600000.0
2010-12-13 13:00:00,7.4,7.4,7.36,7.38,481600.0,5.1144,5.1144,5.0867,5.1006,481600.0
2010-12-13 14:00:00,7.38,7.4,7.37,7.38,517600.0,5.1006,5.1144,5.0936,5.1006,517600.0
2010-12-13 15:00:00,7.38,7.4,7.35,7.36,1692800.0,5.1006,5.1144,5.0798,5.0867,1692800.0
2010-12-14 09:30:00,7.38,7.4,7.35,7.35,605600.0,5.1006,5.1144,5.0798,5.0798,605600.0
2010-12-14 10:00:00,7.35,7.37,7.32,7.35,820000.0,5.0798,5.0936,5.0591,5.0798,820000.0
2010-12-14 11:00:00,7.35,7.4,7.35,7.4,555200.0,5.0798,5.1144,5.0798,5.1144,555200.0
2010-12-14 12:00:00,7.4,7.42,7.39,7.41,445600.0,5.1144,5.1282,5.1075,5.1213,445600.0
2010-12-14 13:00:00,7.41,7.42,7.4,7.42,731200.0,5.1213,5.1282,5.1144,5.1282,731200.0
2010-12-14 14:00:00,7.42,7.43,7.38,7.39,549600.0,5.1282,5.1351,5.1006,5.1075,549600.0
2010-12-14 15:00:00,7.39,7.4,7.35,7.38,978400.0,5.1075,5.1144,5.0798,5.1006,978400.0
2010-12-15 09:30:00,7.38,7.45,7.37,7.45,385600.0,5.1006,5.1489,5.0936,5.1489,385600.0
2010-12-15 10:00:00,7.45,7.5,7.44,7.49,1048000.0,5.1489,5.1835,5.142,5.1766,1048000.0
2010-12-15 11:00:00,7.49,7.49,7.45,7.46,704800.0,5.1766,5.1766,5.1489,5.1558,704800.0
2010-12-15 12:00:00,7.46,7.47,7.41,7.42,376800.0,5.1558,5.1628,5.1213,5.1282,376800.0
2010-12-15 13:00:00,7.42,7.43,7.41,7.43,596800.0,5.1282,5.1351,5.1213,5.1351,596800.0
2010-12-15 14:00:00,7.43,7.43,7.37,7.38,684800.0,5.1351,5.1351,5.0936,5.1006,684800.0
2010-12-15 15:00:00,7.38,7.44,7.38,7.39,1344800.0,5.1006,5.142,5.1006,5.1075,1344800.0
2010-12-16 09:30:00,7.38,7.44,7.35,7.35,876000.0,5.1006,5.142,5.0798,5.0798,876000.0
2010-12-16 10:00:00,7.36,7.41,7.35,7.38,1155200.0,5.0867,5.1213,5.0798,5.1006,1155200.0
2010-12-16 11:00:00,7.38,7.39,7.37,7.38,1552000.0,5.1006,5.1075,5.0936,5.1006,1552000.0
2010-12-16 12:00:00,7.38,7.39,7.35,7.38,870400.0,5.1006,5.1075,5.0798,5.1006,870400.0
2010-12-16 13:00:00,7.38,7.4,7.37,7.39,555200.0,5.1006,5.1144,5.0936,5.1075,555200.0
2010-12-16 14:00:00,7.39,7.4,7.38,7.39,793600.0,5.1075,5.1144,5.1006,5.1075,793600.0
2010-12-16 15:00:00,7.39,7.42,7.39,7.4,1277600.0,5.1075,5.1282,5.1075,5.1144,1277600.0
2010-12-17 09:30:00,7.44,7.45,7.41,7.44,4327200.0,5.142,5.1489,5.1213,5.142,4327200.0
2010-12-17 10:00:00,7.44,7.48,7.42,7.47,1012800.0,5.142,5.1697,5.1282,5.1628,1012800.0
2010-12-17 11:00:00,7.47,7.48,7.46,7.48,774400.0,5.1628,5.1697,5.1558,5.1697,774400.0
2010-12-17 12:00:00,7.49,7.49,7.48,7.49,667200.0,5.1766,5.1766,5.1697,5.1766,667200.0
2010-12-17 13:00:00,7.49,7.49,7.47,7.48,528000.0,5.1766,5.1766,5.1628,5.1697,528000.0
2010-12-17 14:00:00,7.48,7.49,7.47,7.47,974400.0,5.1697,5.1766,5.1628,5.1628,974400.0
2010-12-17 15:00:00,7.47,7.47,7.42,7.44,1964800.0,5.1628,5.1628,5.1282,5.142,1964800.0
2010-12-20 09:30:00,7.49,7.49,7.46,7.47,444800.0,5.1766,5.1766,5.1558,5.1628,444800.0
2010-12-20 10:00:00,7.47,7.47,7.42,7.45,622400.0,5.1628,5.1628,5.1282,5.1489,622400.0
2010-12-20 11:00:00,7.45,7.46,7.43,7.45,816000.0,5.1489,5.1558,5.1351,5.1489,816000.0
2010-12-20 12:00:00,7.45,7.48,7.45,7.47,646400.0,5.1489,5.1697,5.1489,5.1628,646400.0
2010-12-20 13:00:00,7.47,7.47,7.45,7.46,344800.0,5.1628,5.1628,5.1489,5.1558,344800.0
2010-12-20 14:00:00,7.46,7.49,7.45,7.46,382400.0,5.1558,5.1766,5.1489,5.1558,382400.0
2010-12-20 15:00:00,7.46,7.46,7.44,7.45,979200.0,5.1558,5.1558,5.142,5.1489,979200.0
2010-12-21 09:30:00,7.49,7.49,7.45,7.49,360800.0,5.1766,5.1766,5.1489,5.1766,360800.0
2010-12-21 10:00:00,7.48,7.49,7.47,7.47,520800.0,5.1697,5.1766,5.1628,5.1628,520800.0
2010-12-21 11:00:00,7.47,7.5,7.47,7.5,638400.0,5.1628,5.1835,5.1628,5.1835,638400.0
2010-12-21 12:00:00,7.5,7.51,7.49,7.51,793600.0,5.1835,5.1904,5.1766,5.1904,793600.0
2010-12-21 13:00:00,7.5,7.51,7.47,7.49,706400.0,5.1835,5.1904,5.1628,5.1766,706400.0
2010-12-21 14:00:00,7.49,7.5,7.48,7.49,650400.0,5.1766,5.1835,5.1697,5.1766,650400.0
2010-12-21 15:00:00,7.49,7.49,7.46,7.48,1352800.0,5.1766,5.1766,5.1558,5.1697,1352800.0
2010-12-22 09:30:00,7.49,7.52,7.48,7.5,449600.0,5.1766,5.1973,5.1697,5.1835,449600.0
2010-12-22 10:00:00,7.5,7.51,7.47,7.49,433600.0,5.1835,5.1904,5.1628,5.1766,433600.0
2010-12-22 11:00:00,7.49,7.49,7.46,7.47,344000.0,5.1766,5.1766,5.1558,5.1628,344000.0
2010-12-22 12:00:00,7.47,7.47,7.46,7.46,257600.0,5.1628,5.1628,5.1558,5.1558,257600.0
2010-12-22 13:00:00,7.46,7.47,7.45,7.46,148000.0,5.1558,5.1628,5.1489,5.1558,148000.0
2010-12-22 14:00:00,7.46,7.46,7.45,7.46,236800.0,5.1558,5.1558,5.1489,5.1558,236800.0
2010-12-22 15:00:00,7.46,7.46,7.43,7.45,1223200.0,5.1558,5.1558,5.1351,5.1489,1223200.0
2010-12-23 09:30:00,7.43,7.47,7.4,7.46,396000.0,5.1351,5.1628,5.1144,5.1558,396000.0
2010-12-23 10:00:00,7.46,7.46,7.42,7.45,476800.0,5.1558,5.1558,5.1282,5.1489,476800.0
2010-12-23 11:00:00,7.45,7.46,7.43,7.43,240000.0,5.1489,5.1558,5.1351,5.1351,240000.0
2010-12-23 12:00:00,7.43,7.43,7.42,7.43,152800.0,5.1351,5.1351,5.1282,5.1351,152800.0
2010-12-23 13:00:00,7.43,7.44,7.41,7.41,199200.0,5.1351,5.142,5.1213,5.1213,199200.0
2010-12-23 14:00:00,7.41,7.43,7.41,7.43,221600.0,5.1213,5.1351,5.1213,5.1351,221600.0
2010-12-23 15:00:00,7.43,7.43,7.42,7.43,405600.0,5.1351,5.1351,5.1282,5.1351,405600.0
2010-12-27 09:30:00,7.39,7.44,7.31,7.38,862400.0,5.1075,5.142,5.0522,5.1006,862400.0
2010-12-27 10:00:00,7.38,7.41,7.36,7.41,578400.0,5.1006,5.1213,5.0867,5.1213,578400.0
2010-12-27 11:00:00,7.41,7.41,7.39,7.41,432800.0,5.1213,5.1213,5.1075,5.1213,432800.0
2010-12-27 12:00:00,7.41,7.45,7.41,7.44,310400.0,5.1213,5.1489,5.1213,5.142,310400.0
2010-12-27 13:00:00,7.44,7.48,7.43,7.47,372000.0,5.142,5.1697,5.1351,5.1628,372000.0
2010-12-27 14:00:00,7.47,7.49,7.47,7.47,413600.0,5.1628,5.1766,5.1628,5.1628,413600.0
2010-12-27 15:00:00,7.47,7.49,7.47,7.47,976800.0,5.1628,5.1766,5.1628,5.1628,976800.0
2010-12-28 09:30:00,7.46,7.48,7.44,7.45,256000.0,5.1558,5.1697,5.142,5.1489,256000.0
2010-12-28 10:00:00,7.45,7.47,7.43,7.44,451200.0,5.1489,5.1628,5.1351,5.142,451200.0
2010-12-28 11:00:00,7.44,7.45,7.43,7.44,388000.0,5.142,5.1489,5.1351,5.142,388000.0
2010-12-28 12:00:00,7.44,7.45,7.43,7.43,473600.0,5.142,5.1489,5.1351,5.1351,473600.0
2010-12-28 13:00:00,7.43,7.45,7.43,7.45,364000.0,5.1351,5.1489,5.1351,5.1489,364000.0
2010-12-28 14:00:00,7.45,7.46,7.44,7.46,468000.0,5.1489,5.1558,5.142,5.1558,468000.0
2010-12-28 15:00:00,7.46,7.47,7.45,7.45,747200.0,5.1558,5.1628,5.1489,5.1489,747200.0
2010-12-29 09:30:00,7.45,7.5,7.44,7.5,290400.0,5.1489,5.1835,5.142,5.1835,290400.0
2010-12-29 10:00:00,7.5,7.51,7.49,7.5,483200.0,5.1835,5.1904,5.1766,5.1835,483200.0
2010-12-29 11:00:00,7.5,7.51,7.48,7.5,425600.0,5.1835,5.1904,5.1697,5.1835,425600.0
2010-12-29 12:00:00,7.5,7.52,7.5,7.52,392800.0,5.1835,5.1973,5.1835,5.1973,392800.0
2010-12-29 13:00:00,7.52,7.53,7.5,7.5,518400.0,5.1973,5.2042,5.1835,5.1835,518400.0
2010-12-29 14:00:00,7.5,7.51,7.5,7.51,369600.0,5.1835,5.1904,5.1835,5.1904,369600.0
2010-12-29 15:00:00,7.51,7.51,7.49,7.5,580800.0,5.1904,5.1904,5.1766,5.1835,580800.0
2010-12-30 09:30:00,7.49,7.51,7.45,7.49,209600.0,5.1766,5.1904,5.1489,5.1766,209600.0
2010-12-30 10:00:00,7.49,7.51,7.46,7.49,499200.0,5.1766,5.1904,5.1558,5.1766,499200.0
2010-12-30 11:00:00,7.49,7.5,7.48,7.5,462400.0,5.1766,5.1835,5.1697,5.1835,462400.0
2010-12-30 12:00:00,7.5,7.52,7.5,7.52,520800.0,5.1835,5.1973,5.1835,5.1973,520800.0
2010-12-30 13:00:00,7.52,7.53,7.51,7.53,207200.0,5.1973,5.2042,5.1904,5.2042,207200.0
2010-12-30 14:00:00,7.53,7.55,7.52,7.54,816800.0,5.2042,5.218,5.1973,5.2111,816800.0
2010-12-30 15:00:00,7.54,7.54,7.51,7.51,1256800.0,5.2111,5.2111,5.1904,5.1904,1256800.0
2010-12-31 09:30:00,7.5,7.51,7.44,7.49,370400.0,5.1835,5.1904,5.142,5.1766,370400.0
2010-12-31 10:00:00,7.49,7.5,7.47,7.49,236800.0,5.1766,5.1835,5.1628,5.1766,236800.0
2010-12-31 11:00:00,7.49,7.53,7.49,7.52,389600.0,5.1766,5.2042,5.1766,5.1973,389600.0
2010-12-31 12:00:00,7.52,7.54,7.51,7.52,319200.0,5.1973,5.2111,5.1904,5.1973,319200.0
2010-12-31 13:00:00,7.52,7.54,7.52,7.53,264800.0,5.1973,5.2111,5.1973,5.2042,264800.0
2010-12-31 14:00:00,7.53,7.53,7.52,7.53,295200.0,5.2042,5.2042,5.1973,5.2042,295200.0
2010-12-31 15:00:00,7.53,7.53,7.48,7.49,1296000.0,5.2042,5.2042,5.1697,5.1766,1296000.0
2011-01-03 09:30:00,7.57,7.65,7.56,7.65,751200.0,5.2319,5.2872,5.225,5.2872,751200.0
2011-01-03 10:00:00,7.65,7.69,7.62,7.65,1370400.0,5.2872,5.3148,5.2664,5.2872,1370400.0
2011-01-03 11:00:00,7.65,7.66,7.63,7.63,663200.0,5.2872,5.2941,5.2733,5.2733,663200.0
2011-01-03 12:00:00,7.63,7.64,7.6,7.6,516800.0,5.2733,5.2802,5.2526,5.2526,516800.0
2011-01-03 13:00:00,7.6,7.61,7.59,7.61,313600.0,5.2526,5.2595,5.2457,5.2595,313600.0
2011-01-03 14:00:00,7.61,7.62,7.58,7.59,920800.0,5.2595,5.2664,5.2388,5.2457,920800.0
2011-01-03 15:00:00,7.6,7.62,7.58,7.61,1912800.0,5.2526,5.2664,5.2388,5.2595,1912800.0
2011-01-04 09:30:00,7.59,7.6,7.41,7.45,2673600.0,5.2457,5.2526,5.1213,5.1489,2673600.0
2011-01-04 10:00:00,7.45,7.51,7.44,7.49,1146400.0,5.1489,5.1904,5.142,5.1766,1146400.0
2011-01-04 11:00:00,7.49,7.5,7.45,7.45,1876000.0,5.1766,5.1835,5.1489,5.1489,1876000.0
2011-01-04 12:00:00,7.45,7.46,7.4,7.46,1229600.0,5.1489,5.1558,5.1144,5.1558,1229600.0
2011-01-04 13:00:00,7.47,7.49,7.47,7.48,632800.0,5.1628,5.1766,5.1628,5.1697,632800.0
2011-01-04 14:00:00,7.48,7.53,7.47,7.49,1197600.0,5.1697,5.2042,5.1628,5.1766,1197600.0
2011-01-04 15:00:00,7.49,7.51,7.48,7.48,2162400.0,5.1766,5.1904,5.1697,5.1697,2162400.0
2011-01-05 09:30:00,7.45,7.54,7.44,7.53,694400.0,5.1489,5.2111,5.142,5.2042,694400.0
2011-01-05 10:00:00,7.53,7.61,7.53,7.57,1396000.0,5.2042,5.2595,5.2042,5.2319,1396000.0
2011-01-05 11:00:00,7.57,7.58,7.53,7.55,1064800.0,5.2319,5.2388,5.2042,5.218,1064800.0
2011-01-05 12:00:00,7.56,7.57,7.55,7.55,553600.0,5.225,5.2319,5.218,5.218,553600.0
2011-01-05 13:00:00,7.54,7.56,7.53,7.54,408000.0,5.2111,5.225,5.2042,5.2111,408000.0
2011-01-05 14:00:00,7.54,7.55,7.51,7.52,668000.0,5.2111,5.218,5.1904,5.1973,668000.0
2011-01-05 15:00:00,7.52,7.52,7.49,7.51,1188800.0,5.1973,5.1973,5.1766,5.1904,1188800.0
2011-01-06 09:30:00,7.5,7.51,7.43,7.44,506400.0,5.1835,5.1904,5.1351,5.142,506400.0
2011-01-06 10:00:00,7.44,7.46,7.42,7.44,1053600.0,5.142,5.1558,5.1282,5.142,1053600.0
2011-01-06 11:00:00,7.44,7.46,7.4,7.41,1167200.0,5.142,5.1558,5.1144,5.1213,1167200.0
2011-01-06 12:00:00,7.41,7.44,7.41,7.43,267200.0,5.1213,5.142,5.1213,5.1351,267200.0
2011-01-06 13:00:00,7.43,7.43,7.41,7.43,600800.0,5.1351,5.1351,5.1213,5.1351,600800.0
2011-01-06 14:00:00,7.43,7.45,7.42,7.43,893600.0,5.1351,5.1489,5.1282,5.1351,893600.0
2011-01-06 15:00:00,7.43,7.43,7.41,7.42,1300800.0,5.1351,5.1351,5.1213,5.1282,1300800.0
2011-01-07 09:30:00,7.45,7.48,7.41,7.43,208000.0,5.1489,5.1697,5.1213,5.1351,208000.0
2011-01-07 10:00:00,7.42,7.47,7.41,7.46,1226400.0,5.1282,5.1628,5.1213,5.1558,1226400.0
2011-01-07 11:00:00,7.46,7.46,7.41,7.42,769600.0,5.1558,5.1558,5.1213,5.1282,769600.0
2011-01-07 12:00:00,7.42,7.43,7.36,7.39,841600.0,5.1282,5.1351,5.0867,5.1075,841600.0
2011-01-07 13:00:00,7.39,7.4,7.37,7.38,451200.0,5.1075,5.1144,5.0936,5.1006,451200.0
2011-01-07 14:00:00,7.38,7.4,7.37,7.38,509600.0,5.1006,5.1144,5.0936,5.1006,509600.0
2011-01-07 15:00:00,7.38,7.41,7.38,7.41,1129600.0,5.1006,5.1213,5.1006,5.1213,1129600.0
2011-01-10 09:30:00,7.36,7.38,7.3,7.31,572800.0,5.0867,5.1006,5.0453,5.0522,572800.0
2011-01-10 10:00:00,7.31,7.36,7.3,7.34,604000.0,5.0522,5.0867,5.0453,5.0729,604000.0
2011-01-10 11:00:00,7.34,7.41,7.33,7.4,380800.0,5.0729,5.1213,5.066,5.1144,380800.0
2011-01-10 12:00:00,7.4,7.41,7.38,7.38,216000.0,5.1144,5.1213,5.1006,5.1006,216000.0
2011-01-10 13:00:00,7.38,7.42,7.38,7.4,386400.0,5.1006,5.1282,5.1006,5.1144,386400.0
2011-01-10 14:00:00,7.39,7.4,7.38,7.4,307200.0,5.1075,5.1144,5.1006,5.1144,307200.0
2011-01-10 15:00:00,7.4,7.42,7.39,7.4,830400.0,5.1144,5.1282,5.1075,5.1144,830400.0
2011-01-11 09:30:00,7.43,7.5,7.42,7.43,698400.0,5.1351,5.1835,5.1282,5.1351,698400.0
2011-01-11 10:00:00,7.43,7.46,7.4,7.42,732000.0,5.1351,5.1558,5.1144,5.1282,732000.0
2011-01-11 11:00:00,7.43,7.49,7.43,7.47,832800.0,5.1351,5.1766,5.1351,5.1628,832800.0
2011-01-11 12:00:00,7.47,7.47,7.44,7.44,611200.0,5.1628,5.1628,5.142,5.142,611200.0
2011-01-11 13:00:00,7.44,7.45,7.37,7.38,1381600.0,5.142,5.1489,5.0936,5.1006,1381600.0
2011-01-11 14:00:00,7.38,7.42,7.36,7.39,1398400.0,5.1006,5.1282,5.0867,5.1075,1398400.0
2011-01-11 15:00:00,7.39,7.43,7.38,7.43,1436000.0,5.1075,5.1351,5.1006,5.1351,1436000.0
2011-01-12 09:30:00,7.49,7.5,7.38,7.41,1188000.0,5.1766,5.1835,5.1006,5.1213,1188000.0
2011-01-12 10:00:00,7.41,7.45,7.38,7.39,964800.0,5.1213,5.1489,5.1006,5.1075,964800.0
2011-01-12 11:00:00,7.39,7.4,7.37,7.38,2288800.0,5.1075,5.1144,5.0936,5.1006,2288800.0
2011-01-12 12:00:00,7.38,7.41,7.37,7.38,661600.0,5.1006,5.1213,5.0936,5.1006,661600.0
2011-01-12 13:00:00,7.38,7.38,7.36,7.37,480000.0,5.1006,5.1006,5.0867,5.0936,480000.0
2011-01-12 14:00:00,7.37,7.37,7.33,7.33,908000.0,5.0936,5.0936,5.066,5.066,908000.0
2011-01-12 15:00:00,7.33,7.35,7.3,7.35,2026400.0,5.066,5.0798,5.0453,5.0798,2026400.0
2011-01-13 09:30:00,7.35,7.38,7.34,7.38,762400.0,5.0798,5.1006,5.0729,5.1006,762400.0
2011-01-13 10:00:00,7.38,7.38,7.32,7.35,4866400.0,5.1006,5.1006,5.0591,5.0798,4866400.0
2011-01-13 11:00:00,7.35,7.35,7.29,7.31,1160000.0,5.0798,5.0798,5.0383,5.0522,1160000.0
2011-01-13 12:00:00,7.31,7.33,7.3,7.33,906400.0,5.0522,5.066,5.0453,5.066,906400.0
2011-01-13 13:00:00,7.33,7.36,7.32,7.35,642400.0,5.066,5.0867,5.0591,5.0798,642400.0
2011-01-13 14:00:00,7.35,7.37,7.34,7.35,713600.0,5.0798,5.0936,5.0729,5.0798,713600.0
2011-01-13 15:00:00,7.35,7.36,7.33,7.35,1965600.0,5.0798,5.0867,5.066,5.0798,1965600.0
2011-01-14 09:30:00,7.33,7.39,7.33,7.38,555200.0,5.066,5.1075,5.066,5.1006,555200.0
2011-01-14 10:00:00,7.39,7.42,7.38,7.41,1040800.0,5.1075,5.1282,5.1006,5.1213,1040800.0
2011-01-14 11:00:00,7.41,7.44,7.39,7.44,987200.0,5.1213,5.142,5.1075,5.142,987200.0
2011-01-14 12:00:00,7.44,7.46,7.44,7.45,441600.0,5.142,5.1558,5.142,5.1489,441600.0
2011-01-14 13:00:00,7.45,7.48,7.45,7.47,636000.0,5.1489,5.1697,5.1489,5.1628,636000.0
2011-01-14 14:00:00,7.47,7.47,7.45,7.47,843200.0,5.1628,5.1628,5.1489,5.1628,843200.0
2011-01-14 15:00:00,7.47,7.49,7.46,7.49,1723200.0,5.1628,5.1766,5.1558,5.1766,1723200.0
2011-01-18 09:30:00,7.37,7.51,7.28,7.39,2745600.0,5.0936,5.1904,5.0314,5.1075,2745600.0
2011-01-18 10:00:00,7.39,7.64,7.38,7.53,3692800.0,5.1075,5.2802,5.1006,5.2042,3692800.0
2011-01-18 11:00:00,7.53,7.65,7.53,7.63,2123200.0,5.2042,5.2872,5.2042,5.2733,2123200.0
2011-01-18 12:00:00,7.63,7.63,7.58,7.6,1133600.0,5.2733,5.2733,5.2388,5.2526,1133600.0
2011-01-18 13:00:00,7.6,7.63,7.57,7.6,1414400.0,5.2526,5.2733,5.2319,5.2526,1414400.0
2011-01-18 14:00:00,7.6,7.61,7.6,7.61,1202400.0,5.2526,5.2595,5.2526,5.2595,1202400.0
2011-01-18 15:00:00,7.61,7.64,7.61,7.62,3498400.0,5.2595,5.2802,5.2595,5.2664,3498400.0
2011-01-19 09:30:00,7.45,7.49,7.35,7.45,3519200.0,5.1489,5.1766,5.0798,5.1489,3519200.0
2011-01-19 10:00:00,7.45,7.52,7.44,7.51,1437600.0,5.1489,5.1973,5.142,5.1904,1437600.0
2011-01-19 11:00:00,7.51,7.51,7.49,7.49,823200.0,5.1904,5.1904,5.1766,5.1766,823200.0
2011-01-19 12:00:00,7.49,7.49,7.47,7.48,605600.0,5.1766,5.1766,5.1628,5.1697,605600.0
2011-01-19 13:00:00,7.48,7.5,7.46,7.5,1026400.0,5.1697,5.1835,5.1558,5.1835,1026400.0
2011-01-19 14:00:00,7.5,7.5,7.44,7.46,1079200.0,5.1835,5.1835,5.142,5.1558,1079200.0
2011-01-19 15:00:00,7.46,7.47,7.42,7.47,1848800.0,5.1558,5.1628,5.1282,5.1628,1848800.0
2011-01-20 09:30:00,7.48,7.52,7.46,7.5,669600.0,5.1697,5.1973,5.1558,5.1835,669600.0
2011-01-20 10:00:00,7.5,7.53,7.49,7.49,1156800.0,5.1835,5.2042,5.1766,5.1766,1156800.0
2011-01-20 11:00:00,7.49,7.52,7.47,7.52,1068000.0,5.1766,5.1973,5.1628,5.1973,1068000.0
2011-01-20 12:00:00,7.51,7.52,7.49,7.49,600800.0,5.1904,5.1973,5.1766,5.1766,600800.0
2011-01-20 13:00:00,7.49,7.5,7.44,7.47,1020800.0,5.1766,5.1835,5.142,5.1628,1020800.0
2011-01-20 14:00:00,7.47,7.51,7.46,7.5,907200.0,5.1628,5.1904,5.1558,5.1835,907200.0
2011-01-20 15:00:00,7.5,7.51,7.46,7.48,1590400.0,5.1835,5.1904,5.1558,5.1697,1590400.0
2011-01-21 09:30:00,7.51,7.55,7.47,7.5,1754400.0,5.1904,5.218,5.1628,5.1835,1754400.0
2011-01-21 10:00:00,7.5,7.51,7.46,7.47,505600.0,5.1835,5.1904,5.1558,5.1628,505600.0
2011-01-21 11:00:00,7.47,7.49,7.43,7.46,382400.0,5.1628,5.1766,5.1351,5.1558,382400.0
2011-01-21 12:00:00,7.45,7.45,7.4,7.42,764800.0,5.1489,5.1489,5.1144,5.1282,764800.0
2011-01-21 13:00:00,7.42,7.43,7.41,7.42,525600.0,5.1282,5.1351,5.1213,5.1282,525600.0
2011-01-21 14:00:00,7.42,7.45,7.42,7.42,421600.0,5.1282,5.1489,5.1282,5.1282,421600.0
2011-01-21 15:00:00,7.43,7.44,7.42,7.43,1545600.0,5.1351,5.142,5.1282,5.1351,1545600.0
2011-01-24 09:30:00,7.43,7.48,7.41,7.45,477600.0,5.1351,5.1697,5.1213,5.1489,477600.0
2011-01-24 10:00:00,7.45,7.48,7.45,7.47,467200.0,5.1489,5.1697,5.1489,5.1628,467200.0
2011-01-24 11:00:00,7.46,7.51,7.46,7.49,548800.0,5.1558,5.1904,5.1558,5.1766,548800.0
2011-01-24 12:00:00,7.49,7.51,7.48,7.49,394400.0,5.1766,5.1904,5.1697,5.1766,394400.0
2011-01-24 13:00:00,7.49,7.5,7.48,7.49,300000.0,5.1766,5.1835,5.1697,5.1766,300000.0
2011-01-24 14:00:00,7.48,7.5,7.47,7.48,414400.0,5.1697,5.1835,5.1628,5.1697,414400.0
2011-01-24 15:00:00,7.48,7.5,7.46,7.5,1360000.0,5.1697,5.1835,5.1558,5.1835,1360000.0
2011-01-25 09:30:00,7.42,7.46,7.39,7.42,972000.0,5.1282,5.1558,5.1075,5.1282,972000.0
2011-01-25 10:00:00,7.43,7.44,7.39,7.4,764000.0,5.1351,5.142,5.1075,5.1144,764000.0
2011-01-25 11:00:00,7.4,7.4,7.33,7.34,1006400.0,5.1144,5.1144,5.066,5.0729,1006400.0
2011-01-25 12:00:00,7.34,7.36,7.33,7.34,869600.0,5.0729,5.0867,5.066,5.0729,869600.0
2011-01-25 13:00:00,7.34,7.36,7.33,7.34,652000.0,5.0729,5.0867,5.066,5.0729,652000.0
2011-01-25 14:00:00,7.34,7.34,7.31,7.33,1067200.0,5.0729,5.0729,5.0522,5.066,1067200.0
2011-01-25 15:00:00,7.33,7.41,7.33,7.41,1821600.0,5.066,5.1213,5.066,5.1213,1821600.0
2011-01-26 09:30:00,7.4,7.42,7.36,7.38,560000.0,5.1144,5.1282,5.0867,5.1006,560000.0
2011-01-26 10:00:00,7.38,7.47,7.37,7.43,1021600.0,5.1006,5.1628,5.0936,5.1351,1021600.0
2011-01-26 11:00:00,7.43,7.44,7.39,7.41,544000.0,5.1351,5.142,5.1075,5.1213,544000.0
2011-01-26 12:00:00,7.41,7.43,7.41,7.43,392000.0,5.1213,5.1351,5.1213,5.1351,392000.0
2011-01-26 13:00:00,7.43,7.43,7.42,7.43,476000.0,5.1351,5.1351,5.1282,5.1351,476000.0
2011-01-26 14:00:00,7.42,7.44,7.39,7.44,917600.0,5.1282,5.142,5.1075,5.142,917600.0
2011-01-26 15:00:00,7.43,7.45,7.42,7.43,1135200.0,5.1351,5.1489,5.1282,5.1351,1135200.0
2011-01-27 09:30:00,7.42,7.45,7.38,7.43,462400.0,5.1282,5.1489,5.1006,5.1351,462400.0
2011-01-27 10:00:00,7.42,7.44,7.39,7.42,1069600.0,5.1282,5.142,5.1075,5.1282,1069600.0
2011-01-27 11:00:00,7.42,7.46,7.39,7.46,1186400.0,5.1282,5.1558,5.1075,5.1558,1186400.0
2011-01-27 12:00:00,7.46,7.48,7.45,7.47,319200.0,5.1558,5.1697,5.1489,5.1628,319200.0
2011-01-27 13:00:00,7.47,7.49,7.46,7.47,223200.0,5.1628,5.1766,5.1558,5.1628,223200.0
2011-01-27 14:00:00,7.47,7.48,7.46,7.47,346400.0,5.1628,5.1697,5.1558,5.1628,346400.0
2011-01-27 15:00:00,7.47,7.51,7.47,7.5,2276800.0,5.1628,5.1904,5.1628,5.1835,2276800.0
2011-01-28 09:30:00,7.53,7.54,7.49,7.5,968800.0,5.2042,5.2111,5.1766,5.1835,968800.0
2011-01-28 10:00:00,7.5,7.51,7.4,7.42,1280000.0,5.1835,5.1904,5.1144,5.1282,1280000.0
2011-01-28 11:00:00,7.42,7.42,7.31,7.31,838400.0,5.1282,5.1282,5.0522,5.0522,838400.0
2011-01-28 12:00:00,7.31,7.32,7.28,7.3,1100800.0,5.0522,5.0591,5.0314,5.0453,1100800.0
2011-01-28 13:00:00,7.29,7.3,7.25,7.28,1099200.0,5.0383,5.0453,5.0107,5.0314,1099200.0
2011-01-28 14:00:00,7.27,7.28,7.25,7.26,1157600.0,5.0245,5.0314,5.0107,5.0176,1157600.0
2011-01-28 15:00:00,7.26,7.27,7.2,7.22,3224800.0,5.0176,5.0245,4.9761,4.99,3224800.0
2011-01-31 09:30:00,7.23,7.27,7.21,7.24,1295200.0,4.9969,5.0245,4.9831,5.0038,1295200.0
2011-01-31 10:00:00,7.25,7.28,7.24,7.26,824800.0,5.0107,5.0314,5.0038,5.0176,824800.0
2011-01-31 11:00:00,7.26,7.26,7.25,7.26,804800.0,5.0176,5.0176,5.0107,5.0176,804800.0
2011-01-31 12:00:00,7.26,7.29,7.26,7.29,844000.0,5.0176,5.0383,5.0176,5.0383,844000.0
2011-01-31 13:00:00,7.29,7.3,7.25,7.29,604000.0,5.0383,5.0453,5.0107,5.0383,604000.0
2011-01-31 14:00:00,7.29,7.3,7.25,7.26,949600.0,5.0383,5.0453,5.0107,5.0176,949600.0
2011-01-31 15:00:00,7.26,7.27,7.25,7.26,2249600.0,5.0176,5.0245,5.0107,5.0176,2249600.0
2011-02-01 09:30:00,7.3,7.33,7.27,7.32,504000.0,5.0453,5.066,5.0245,5.0591,504000.0
2011-02-01 10:00:00,7.32,7.38,7.3,7.37,1532000.0,5.0591,5.1006,5.0453,5.0936,1532000.0
2011-02-01 11:00:00,7.37,7.41,7.34,7.41,1040000.0,5.0936,5.1213,5.0729,5.1213,1040000.0
2011-02-01 12:00:00,7.41,7.46,7.41,7.46,980800.0,5.1213,5.1558,5.1213,5.1558,980800.0
2011-02-01 13:00:00,7.46,7.46,7.43,7.44,305600.0,5.1558,5.1558,5.1351,5.142,305600.0
2011-02-01 14:00:00,7.44,7.44,7.41,7.43,893600.0,5.142,5.142,5.1213,5.1351,893600.0
2011-02-01 15:00:00,7.43,7.45,7.42,7.43,1437600.0,5.1351,5.1489,5.1282,5.1351,1437600.0
2011-02-02 09:30:00,7.41,7.46,7.41,7.46,388000.0,5.1213,5.1558,5.1213,5.1558,388000.0
2011-02-02 10:00:00,7.46,7.47,7.41,7.41,913600.0,5.1558,5.1628,5.1213,5.1213,913600.0
2011-02-02 11:00:00,7.4,7.41,7.37,7.41,836800.0,5.1144,5.1213,5.0936,5.1213,836800.0
2011-02-02 12:00:00,7.41,7.41,7.38,7.4,592000.0,5.1213,5.1213,5.1006,5.1144,592000.0
2011-02-02 13:00:00,7.4,7.41,7.38,7.39,572800.0,5.1144,5.1213,5.1006,5.1075,572800.0
2011-02-02 14:00:00,7.39,7.4,7.37,7.38,551200.0,5.1075,5.1144,5.0936,5.1006,551200.0
2011-02-02 15:00:00,7.38,7.39,7.35,7.37,998400.0,5.1006,5.1075,5.0798,5.0936,998400.0
2011-02-03 09:30:00,7.34,7.44,7.34,7.44,556800.0,5.0729,5.142,5.0729,5.142,556800.0
2011-02-03 10:00:00,7.45,7.47,7.36,7.46,1059200.0,5.1489,5.1628,5.0867,5.1558,1059200.0
2011-02-03 11:00:00,7.46,7.5,7.45,7.5,1005600.0,5.1558,5.1835,5.1489,5.1835,1005600.0
2011-02-03 12:00:00,7.5,7.53,7.49,7.52,1224800.0,5.1835,5.2042,5.1766,5.1973,1224800.0
2011-02-03 13:00:00,7.52,7.53,7.5,7.52,810400.0,5.1973,5.2042,5.1835,5.1973,810400.0
2011-02-03 14:00:00,7.52,7.55,7.51,7.54,639200.0,5.1973,5.218,5.1904,5.2111,639200.0
2011-02-03 15:00:00,7.54,7.57,7.54,7.55,1678400.0,5.2111,5.2319,5.2111,5.218,1678400.0
2011-02-04 09:30:00,7.56,7.63,7.55,7.62,1069600.0,5.225,5.2733,5.218,5.2664,1069600.0
2011-02-04 10:00:00,7.62,7.67,7.62,7.63,944800.0,5.2664,5.301,5.2664,5.2733,944800.0
2011-02-04 11:00:00,7.63,7.67,7.62,7.66,832000.0,5.2733,5.301,5.2664,5.2941,832000.0
2011-02-04 12:00:00,7.65,7.68,7.65,7.67,617600.0,5.2872,5.3079,5.2872,5.301,617600.0
2011-02-04 13:00:00,7.67,7.7,7.66,7.69,608800.0,5.301,5.3217,5.2941,5.3148,608800.0
2011-02-04 14:00:00,7.68,7.69,7.66,7.69,675200.0,5.3079,5.3148,5.2941,5.3148,675200.0
2011-02-04 15:00:00,7.69,7.73,7.69,7.7,2220000.0,5.3148,5.3424,5.3148,5.3217,2220000.0
2011-02-07 09:30:00,7.72,7.74,7.68,7.74,591200.0,5.3355,5.3494,5.3079,5.3494,591200.0
2011-02-07 10:00:00,7.74,7.77,7.72,7.75,1087200.0,5.3494,5.3701,5.3355,5.3563,1087200.0
2011-02-07 11:00:00,7.75,7.77,7.74,7.74,976000.0,5.3563,5.3701,5.3494,5.3494,976000.0
2011-02-07 12:00:00,7.74,7.74,7.72,7.72,616000.0,5.3494,5.3494,5.3355,5.3355,616000.0
2011-02-07 13:00:00,7.72,7.75,7.72,7.74,849600.0,5.3355,5.3563,5.3355,5.3494,849600.0
2011-02-07 14:00:00,7.74,7.75,7.71,7.73,656000.0,5.3494,5.3563,5.3286,5.3424,656000.0
2011-02-07 15:00:00,7.73,7.76,7.72,7.75,1693600.0,5.3424,5.3632,5.3355,5.3563,1693600.0
2011-02-08 09:30:00,7.77,7.81,7.77,7.8,419200.0,5.3701,5.3977,5.3701,5.3908,419200.0
2011-02-08 10:00:00,7.8,7.82,7.79,7.8,759200.0,5.3908,5.4046,5.3839,5.3908,759200.0
2011-02-08 11:00:00,7.8,7.8,7.76,7.8,764800.0,5.3908,5.3908,5.3632,5.3908,764800.0
2011-02-08 12:00:00,7.8,7.8,7.77,7.77,392000.0,5.3908,5.3908,5.3701,5.3701,392000.0
2011-02-08 13:00:00,7.77,7.78,7.76,7.77,532000.0,5.3701,5.377,5.3632,5.3701,532000.0
2011-02-08 14:00:00,7.77,7.79,7.77,7.79,578400.0,5.3701,5.3839,5.3701,5.3839,578400.0
2011-02-08 15:00:00,7.79,7.82,7.79,7.82,916000.0,5.3839,5.4046,5.3839,5.4046,916000.0
2011-02-09 09:30:00,7.81,7.83,7.77,7.83,300000.0,5.3977,5.4116,5.3701,5.4116,300000.0
2011-02-09 10:00:00,7.83,7.85,7.8,7.82,588000.0,5.4116,5.4254,5.3908,5.4046,588000.0
2011-02-09 11:00:00,7.82,7.83,7.78,7.8,592800.0,5.4046,5.4116,5.377,5.3908,592800.0
2011-02-09 12:00:00,7.8,7.83,7.79,7.81,202400.0,5.3908,5.4116,5.3839,5.3977,202400.0
2011-02-09 13:00:00,7.81,7.87,7.81,7.84,492000.0,5.3977,5.4392,5.3977,5.4185,492000.0
2011-02-09 14:00:00,7.83,7.84,7.81,7.83,641600.0,5.4116,5.4185,5.3977,5.4116,641600.0
2011-02-09 15:00:00,7.83,7.84,7.82,7.83,823200.0,5.4116,5.4185,5.4046,5.4116,823200.0
2011-02-10 09:30:00,7.8,7.84,7.8,7.84,386400.0,5.3908,5.4185,5.3908,5.4185,386400.0
2011-02-10 10:00:00,7.84,7.92,7.82,7.9,742400.0,5.4185,5.4738,5.4046,5.4599,742400.0
2011-02-10 11:00:00,7.9,7.93,7.9,7.91,330400.0,5.4599,5.4807,5.4599,5.4669,330400.0
2011-02-10 12:00:00,7.91,7.91,7.88,7.88,336000.0,5.4669,5.4669,5.4461,5.4461,336000.0
2011-02-10 13:00:00,7.88,7.92,7.87,7.92,552800.0,5.4461,5.4738,5.4392,5.4738,552800.0
2011-02-10 14:00:00,7.91,7.94,7.9,7.9,586400.0,5.4669,5.4876,5.4599,5.4599,586400.0
2011-02-10 15:00:00,7.9,7.93,7.89,7.93,1850400.0,5.4599,5.4807,5.453,5.4807,1850400.0
2011-02-11 09:30:00,7.83,7.84,7.79,7.82,450400.0,5.4543,5.4612,5.4264,5.4473,450400.0
2011-02-11 10:00:00,7.83,7.85,7.81,7.85,520000.0,5.4543,5.4682,5.4403,5.4682,520000.0
2011-02-11 11:00:00,7.85,7.88,7.84,7.85,307200.0,5.4682,5.4891,5.4612,5.4682,307200.0
2011-02-11 12:00:00,7.85,7.86,7.83,7.85,388000.0,5.4682,5.4752,5.4543,5.4682,388000.0
2011-02-11 13:00:00,7.85,7.87,7.84,7.87,292000.0,5.4682,5.4821,5.4612,5.4821,292000.0
2011-02-11 14:00:00,7.87,7.92,7.87,7.9,682400.0,5.4821,5.517,5.4821,5.503,682400.0
2011-02-11 15:00:00,7.89,7.92,7.89,7.92,1342400.0,5.4961,5.517,5.4961,5.517,1342400.0
2011-02-14 09:30:00,7.93,7.93,7.89,7.9,1016000.0,5.5239,5.5239,5.4961,5.503,1016000.0
2011-02-14 10:00:00,7.9,7.93,7.88,7.89,980800.0,5.503,5.5239,5.4891,5.4961,980800.0
2011-02-14 11:00:00,7.89,7.91,7.88,7.89,760800.0,5.4961,5.51,5.4891,5.4961,760800.0
2011-02-14 12:00:00,7.89,7.9,7.86,7.86,1106400.0,5.4961,5.503,5.4752,5.4752,1106400.0
2011-02-14 13:00:00,7.86,7.89,7.85,7.89,858400.0,5.4752,5.4961,5.4682,5.4961,858400.0
2011-02-14 14:00:00,7.89,7.9,7.87,7.88,796000.0,5.4961,5.503,5.4821,5.4891,796000.0
2011-02-14 15:00:00,7.87,7.89,7.86,7.89,1456000.0,5.4821,5.4961,5.4752,5.4961,1456000.0
2011-02-15 09:30:00,7.86,7.87,7.83,7.86,196000.0,5.4752,5.4821,5.4543,5.4752,196000.0
2011-02-15 10:00:00,7.86,7.87,7.84,7.85,440800.0,5.4752,5.4821,5.4612,5.4682,440800.0
2011-02-15 11:00:00,7.86,7.88,7.85,7.85,220800.0,5.4752,5.4891,5.4682,5.4682,220800.0
2011-02-15 12:00:00,7.84,7.89,7.84,7.88,248800.0,5.4612,5.4961,5.4612,5.4891,248800.0
2011-02-15 13:00:00,7.87,7.88,7.87,7.87,240800.0,5.4821,5.4891,5.4821,5.4821,240800.0
2011-02-15 14:00:00,7.87,7.87,7.85,7.86,383200.0,5.4821,5.4821,5.4682,5.4752,383200.0
2011-02-15 15:00:00,7.86,7.87,7.85,7.86,859200.0,5.4752,5.4821,5.4682,5.4752,859200.0
2011-02-16 09:30:00,7.96,7.96,7.85,7.88,636800.0,5.5448,5.5448,5.4682,5.4891,636800.0
2011-02-16 10:00:00,7.88,7.95,7.85,7.94,864800.0,5.4891,5.5379,5.4682,5.5309,864800.0
2011-02-16 11:00:00,7.94,7.94,7.91,7.92,533600.0,5.5309,5.5309,5.51,5.517,533600.0
2011-02-16 12:00:00,7.92,7.92,7.87,7.89,495200.0,5.517,5.517,5.4821,5.4961,495200.0
2011-02-16 13:00:00,7.89,7.91,7.88,7.9,355200.0,5.4961,5.51,5.4891,5.503,355200.0
2011-02-16 14:00:00,7.9,7.9,7.87,7.89,696000.0,5.503,5.503,5.4821,5.4961,696000.0
2011-02-16 15:00:00,7.89,7.9,7.88,7.89,2385600.0,5.4961,5.503,5.4891,5.4961,2385600.0
2011-02-17 09:30:00,7.87,7.89,7.85,7.89,447200.0,5.4821,5.4961,5.4682,5.4961,447200.0
2011-02-17 10:00:00,7.89,7.91,7.88,7.9,976000.0,5.4961,5.51,5.4891,5.503,976000.0
2011-02-17 11:00:00,7.9,7.92,7.9,7.91,919200.0,5.503,5.517,5.503,5.51,919200.0
2011-02-17 12:00:00,7.91,7.91,7.88,7.9,570400.0,5.51,5.51,5.4891,5.503,570400.0
2011-02-17 13:00:00,7.91,7.92,7.9,7.9,497600.0,5.51,5.517,5.503,5.503,497600.0
2011-02-17 14:00:00,7.9,7.91,7.88,7.89,522400.0,5.503,5.51,5.4891,5.4961,522400.0
2011-02-17 15:00:00,7.89,7.91,7.88,7.89,1148800.0,5.4961,5.51,5.4891,5.4961,1148800.0
2011-02-18 09:30:00,7.87,7.9,7.84,7.86,1896000.0,5.4821,5.503,5.4612,5.4752,1896000.0
2011-02-18 10:00:00,7.86,7.9,7.86,7.9,657600.0,5.4752,5.503,5.4752,5.503,657600.0
2011-02-18 11:00:00,7.9,7.97,7.9,7.95,802400.0,5.503,5.5518,5.503,5.5379,802400.0
2011-02-18 12:00:00,7.95,7.95,7.93,7.93,375200.0,5.5379,5.5379,5.5239,5.5239,375200.0
2011-02-18 13:00:00,7.93,7.93,7.9,7.92,338400.0,5.5239,5.5239,5.503,5.517,338400.0
2011-02-18 14:00:00,7.92,7.92,7.89,7.92,396800.0,5.517,5.517,5.4961,5.517,396800.0
2011-02-18 15:00:00,7.92,7.97,7.91,7.96,1584800.0,5.517,5.5518,5.51,5.5448,1584800.0
2011-02-22 09:30:00,7.89,7.93,7.84,7.93,656000.0,5.4961,5.5239,5.4612,5.5239,656000.0
2011-02-22 10:00:00,7.93,7.97,7.91,7.94,789600.0,5.5239,5.5518,5.51,5.5309,789600.0
2011-02-22 11:00:00,7.94,7.94,7.86,7.89,693600.0,5.5309,5.5309,5.4752,5.4961,693600.0
2011-02-22 12:00:00,7.89,7.89,7.83,7.84,963200.0,5.4961,5.4961,5.4543,5.4612,963200.0
2011-02-22 13:00:00,7.84,7.84,7.77,7.8,1150400.0,5.4612,5.4612,5.4125,5.4334,1150400.0
2011-02-22 14:00:00,7.8,7.84,7.8,7.81,868000.0,5.4334,5.4612,5.4334,5.4403,868000.0
2011-02-22 15:00:00,7.81,7.82,7.75,7.77,1155200.0,5.4403,5.4473,5.3985,5.4125,1155200.0
2011-02-23 09:30:00,7.78,7.79,7.69,7.71,414400.0,5.4194,5.4264,5.3567,5.3707,414400.0
2011-02-23 10:00:00,7.71,7.72,7.67,7.68,903200.0,5.3707,5.3776,5.3428,5.3498,903200.0
2011-02-23 11:00:00,7.68,7.7,7.61,7.61,848000.0,5.3498,5.3637,5.301,5.301,848000.0
2011-02-23 12:00:00,7.61,7.62,7.57,7.59,873600.0,5.301,5.308,5.2732,5.2871,873600.0
2011-02-23 13:00:00,7.59,7.61,7.54,7.61,1283200.0,5.2871,5.301,5.2523,5.301,1283200.0
2011-02-23 14:00:00,7.61,7.63,7.59,7.61,825600.0,5.301,5.3149,5.2871,5.301,825600.0
2011-02-23 15:00:00,7.62,7.65,7.61,7.62,1918400.0,5.308,5.3289,5.301,5.308,1918400.0
2011-02-24 09:30:00,7.61,7.69,7.58,7.64,366400.0,5.301,5.3567,5.2801,5.3219,366400.0
2011-02-24 10:00:00,7.64,7.69,7.62,7.65,620800.0,5.3219,5.3567,5.308,5.3289,620800.0
2011-02-24 11:00:00,7.65,7.66,7.58,7.6,592000.0,5.3289,5.3358,5.2801,5.2941,592000.0
2011-02-24 12:00:00,7.6,7.6,7.54,7.57,745600.0,5.2941,5.2941,5.2523,5.2732,745600.0
2011-02-24 13:00:00,7.57,7.58,7.51,7.51,949600.0,5.2732,5.2801,5.2314,5.2314,949600.0
2011-02-24 14:00:00,7.51,7.6,7.51,7.59,841600.0,5.2314,5.2941,5.2314,5.2871,841600.0
2011-02-24 15:00:00,7.59,7.64,7.58,7.61,1252000.0,5.2871,5.3219,5.2801,5.301,1252000.0
2011-02-25 09:30:00,7.66,7.68,7.63,7.65,458400.0,5.3358,5.3498,5.3149,5.3289,458400.0
2011-02-25 10:00:00,7.65,7.68,7.64,7.67,881600.0,5.3289,5.3498,5.3219,5.3428,881600.0
2011-02-25 11:00:00,7.67,7.68,7.62,7.64,234400.0,5.3428,5.3498,5.308,5.3219,234400.0
2011-02-25 12:00:00,7.64,7.67,7.64,7.66,272800.0,5.3219,5.3428,5.3219,5.3358,272800.0
2011-02-25 13:00:00,7.66,7.68,7.65,7.67,231200.0,5.3358,5.3498,5.3289,5.3428,231200.0
2011-02-25 14:00:00,7.67,7.68,7.66,7.68,375200.0,5.3428,5.3498,5.3358,5.3498,375200.0
2011-02-25 15:00:00,7.68,7.7,7.66,7.69,768000.0,5.3498,5.3637,5.3358,5.3567,768000.0
2011-02-28 09:30:00,7.71,7.75,7.71,7.75,348000.0,5.3707,5.3985,5.3707,5.3985,348000.0
2011-02-28 10:00:00,7.75,7.78,7.74,7.77,787200.0,5.3985,5.4194,5.3916,5.4125,787200.0
2011-02-28 11:00:00,7.77,7.77,7.74,7.74,510400.0,5.4125,5.4125,5.3916,5.3916,510400.0
2011-02-28 12:00:00,7.74,7.75,7.71,7.72,320000.0,5.3916,5.3985,5.3707,5.3776,320000.0
2011-02-28 13:00:00,7.72,7.72,7.7,7.7,433600.0,5.3776,5.3776,5.3637,5.3637,433600.0
2011-02-28 14:00:00,7.7,7.75,7.69,7.75,772000.0,5.3637,5.3985,5.3567,5.3985,772000.0
2011-02-28 15:00:00,7.75,7.77,7.74,7.77,964800.0,5.3985,5.4125,5.3916,5.4125,964800.0
2011-03-01 09:30:00,7.77,7.8,7.74,7.76,514400.0,5.4125,5.4334,5.3916,5.4055,514400.0
2011-03-01 10:00:00,7.76,7.78,7.69,7.73,1276000.0,5.4055,5.4194,5.3567,5.3846,1276000.0
2011-03-01 11:00:00,7.73,7.74,7.62,7.63,882400.0,5.3846,5.3916,5.308,5.3149,882400.0
2011-03-01 12:00:00,7.62,7.66,7.61,7.64,1136000.0,5.308,5.3358,5.301,5.3219,1136000.0
2011-03-01 13:00:00,7.64,7.66,7.57,7.59,1270400.0,5.3219,5.3358,5.2732,5.2871,1270400.0
2011-03-01 14:00:00,7.59,7.59,7.51,7.54,1260000.0,5.2871,5.2871,5.2314,5.2523,1260000.0
2011-03-01 15:00:00,7.54,7.6,7.54,7.57,2074400.0,5.2523,5.2941,5.2523,5.2732,2074400.0
2011-03-02 09:30:00,7.57,7.6,7.53,7.59,511200.0,5.2732,5.2941,5.2453,5.2871,511200.0
2011-03-02 10:00:00,7.59,7.63,7.55,7.62,940000.0,5.2871,5.3149,5.2592,5.308,940000.0
2011-03-02 11:00:00,7.62,7.64,7.52,7.53,805600.0,5.308,5.3219,5.2383,5.2453,805600.0
2011-03-02 12:00:00,7.53,7.59,7.52,7.59,568000.0,5.2453,5.2871,5.2383,5.2871,568000.0
2011-03-02 13:00:00,7.58,7.59,7.53,7.54,604800.0,5.2801,5.2871,5.2453,5.2523,604800.0
2011-03-02 14:00:00,7.54,7.59,7.53,7.57,802400.0,5.2523,5.2871,5.2453,5.2732,802400.0
2011-03-02 15:00:00,7.57,7.6,7.56,7.57,1319200.0,5.2732,5.2941,5.2662,5.2732,1319200.0
2011-03-03 09:30:00,7.67,7.85,7.67,7.79,1232000.0,5.3428,5.4682,5.3428,5.4264,1232000.0
2011-03-03 10:00:00,7.79,7.8,7.74,7.76,1014400.0,5.4264,5.4334,5.3916,5.4055,1014400.0
2011-03-03 11:00:00,7.76,7.8,7.75,7.8,660800.0,5.4055,5.4334,5.3985,5.4334,660800.0
2011-03-03 12:00:00,7.8,7.81,7.79,7.8,492000.0,5.4334,5.4403,5.4264,5.4334,492000.0
2011-03-03 13:00:00,7.81,7.81,7.78,7.79,602400.0,5.4403,5.4403,5.4194,5.4264,602400.0
2011-03-03 14:00:00,7.79,7.81,7.79,7.8,857600.0,5.4264,5.4403,5.4264,5.4334,857600.0
2011-03-03 15:00:00,7.8,7.81,7.78,7.79,1112800.0,5.4334,5.4403,5.4194,5.4264,1112800.0
2011-03-04 09:30:00,7.77,7.81,7.76,7.78,331200.0,5.4125,5.4403,5.4055,5.4194,331200.0
2011-03-04 10:00:00,7.78,7.8,7.75,7.78,734400.0,5.4194,5.4334,5.3985,5.4194,734400.0
2011-03-04 11:00:00,7.78,7.8,7.75,7.75,706400.0,5.4194,5.4334,5.3985,5.3985,706400.0
2011-03-04 12:00:00,7.75,7.75,7.66,7.67,570400.0,5.3985,5.3985,5.3358,5.3428,570400.0
2011-03-04 13:00:00,7.67,7.7,7.66,7.69,450400.0,5.3428,5.3637,5.3358,5.3567,450400.0
2011-03-04 14:00:00,7.69,7.7,7.67,7.7,442400.0,5.3567,5.3637,5.3428,5.3637,442400.0
2011-03-04 15:00:00,7.7,7.75,7.68,7.73,1214400.0,5.3637,5.3985,5.3498,5.3846,1214400.0
2011-03-07 09:30:00,7.79,7.8,7.76,7.77,287200.0,5.4264,5.4334,5.4055,5.4125,287200.0
2011-03-07 10:00:00,7.77,7.78,7.67,7.68,729600.0,5.4125,5.4194,5.3428,5.3498,729600.0
2011-03-07 11:00:00,7.68,7.68,7.58,7.6,794400.0,5.3498,5.3498,5.2801,5.2941,794400.0
2011-03-07 12:00:00,7.6,7.63,7.59,7.59,542400.0,5.2941,5.3149,5.2871,5.2871,542400.0
2011-03-07 13:00:00,7.6,7.62,7.57,7.59,654400.0,5.2941,5.308,5.2732,5.2871,654400.0
2011-03-07 14:00:00,7.59,7.66,7.59,7.65,483200.0,5.2871,5.3358,5.2871,5.3289,483200.0
2011-03-07 15:00:00,7.65,7.69,7.65,7.66,980000.0,5.3289,5.3567,5.3289,5.3358,980000.0
2011-03-08 09:30:00,7.67,7.71,7.63,7.68,236000.0,5.3428,5.3707,5.3149,5.3498,236000.0
2011-03-08 10:00:00,7.69,7.77,7.69,7.75,524000.0,5.3567,5.4125,5.3567,5.3985,524000.0
2011-03-08 11:00:00,7.76,7.83,7.74,7.82,700800.0,5.4055,5.4543,5.3916,5.4473,700800.0
2011-03-08 12:00:00,7.82,7.84,7.81,7.81,635200.0,5.4473,5.4612,5.4403,5.4403,635200.0
2011-03-08 13:00:00,7.81,7.82,7.8,7.82,591200.0,5.4403,5.4473,5.4334,5.4473,591200.0
2011-03-08 14:00:00,7.82,7.82,7.78,7.81,568000.0,5.4473,5.4473,5.4194,5.4403,568000.0
2011-03-08 15:00:00,7.81,7.83,7.8,7.8,1320800.0,5.4403,5.4543,5.4334,5.4334,1320800.0
2011-03-09 09:30:00,7.77,7.79,7.69,7.75,389600.0,5.4125,5.4264,5.3567,5.3985,389600.0
2011-03-09 10:00:00,7.74,7.81,7.73,7.76,693600.0,5.3916,5.4403,5.3846,5.4055,693600.0
2011-03-09 11:00:00,7.76,7.83,7.73,7.83,410400.0,5.4055,5.4543,5.3846,5.4543,410400.0
2011-03-09 12:00:00,7.83,7.85,7.82,7.83,415200.0,5.4543,5.4682,5.4473,5.4543,415200.0
2011-03-09 13:00:00,7.83,7.84,7.8,7.81,349600.0,5.4543,5.4612,5.4334,5.4403,349600.0
2011-03-09 14:00:00,7.81,7.85,7.81,7.84,493600.0,5.4403,5.4682,5.4403,5.4612,493600.0
2011-03-09 15:00:00,7.84,7.86,7.83,7.85,1052800.0,5.4612,5.4752,5.4543,5.4682,1052800.0
2011-03-10 09:30:00,7.73,7.73,7.68,7.71,768800.0,5.3846,5.3846,5.3498,5.3707,768800.0
2011-03-10 10:00:00,7.71,7.75,7.66,7.73,923200.0,5.3707,5.3985,5.3358,5.3846,923200.0
2011-03-10 11:00:00,7.73,7.73,7.7,7.73,414400.0,5.3846,5.3846,5.3637,5.3846,414400.0
2011-03-10 12:00:00,7.73,7.75,7.7,7.75,564000.0,5.3846,5.3985,5.3637,5.3985,564000.0
2011-03-10 13:00:00,7.75,7.78,7.7,7.72,1128800.0,5.3985,5.4194,5.3637,5.3776,1128800.0
2011-03-10 14:00:00,7.72,7.75,7.72,7.73,600800.0,5.3776,5.3985,5.3776,5.3846,600800.0
2011-03-10 15:00:00,7.73,7.74,7.7,7.7,1651200.0,5.3846,5.3916,5.3637,5.3637,1651200.0
2011-03-11 09:30:00,7.69,7.75,7.63,7.66,477600.0,5.3567,5.3985,5.3149,5.3358,477600.0
2011-03-11 10:00:00,7.66,7.7,7.64,7.66,324000.0,5.3358,5.3637,5.3219,5.3358,324000.0
2011-03-11 11:00:00,7.66,7.73,7.64,7.71,300800.0,5.3358,5.3846,5.3219,5.3707,300800.0
2011-03-11 12:00:00,7.71,7.73,7.69,7.72,603200.0,5.3707,5.3846,5.3567,5.3776,603200.0
2011-03-11 13:00:00,7.72,7.72,7.68,7.7,464800.0,5.3776,5.3776,5.3498,5.3637,464800.0
2011-03-11 14:00:00,7.7,7.72,7.68,7.72,832000.0,5.3637,5.3776,5.3498,5.3776,832000.0
2011-03-11 15:00:00,7.72,7.76,7.72,7.73,759200.0,5.3776,5.4055,5.3776,5.3846,759200.0
2011-03-14 09:30:00,7.67,7.72,7.65,7.7,552000.0,5.3428,5.3776,5.3289,5.3637,552000.0
2011-03-14 10:00:00,7.7,7.71,7.61,7.62,640000.0,5.3637,5.3707,5.301,5.308,640000.0
2011-03-14 11:00:00,7.62,7.63,7.56,7.57,424800.0,5.308,5.3149,5.2662,5.2732,424800.0
2011-03-14 12:00:00,7.58,7.61,7.58,7.6,816800.0,5.2801,5.301,5.2801,5.2941,816800.0
2011-03-14 13:00:00,7.6,7.65,7.6,7.63,351200.0,5.2941,5.3289,5.2941,5.3149,351200.0
2011-03-14 14:00:00,7.63,7.65,7.62,7.63,541600.0,5.3149,5.3289,5.308,5.3149,541600.0
2011-03-14 15:00:00,7.63,7.68,7.62,7.66,1373600.0,5.3149,5.3498,5.308,5.3358,1373600.0
2011-03-15 09:30:00,7.43,7.53,7.4,7.47,980000.0,5.1756,5.2453,5.1547,5.2035,980000.0
2011-03-15 10:00:00,7.48,7.53,7.43,7.52,2229600.0,5.2105,5.2453,5.1756,5.2383,2229600.0
2011-03-15 11:00:00,7.52,7.53,7.49,7.51,724800.0,5.2383,5.2453,5.2174,5.2314,724800.0
2011-03-15 12:00:00,7.51,7.54,7.49,7.51,688800.0,5.2314,5.2523,5.2174,5.2314,688800.0
2011-03-15 13:00:00,7.51,7.53,7.51,7.53,828800.0,5.2314,5.2453,5.2314,5.2453,828800.0
2011-03-15 14:00:00,7.53,7.58,7.53,7.55,1444800.0,5.2453,5.2801,5.2453,5.2592,1444800.0
2011-03-15 15:00:00,7.56,7.61,7.56,7.57,1324000.0,5.2662,5.301,5.2662,5.2732,1324000.0
2011-03-16 09:30:00,7.51,7.52,7.48,7.5,772800.0,5.2314,5.2383,5.2105,5.2244,772800.0
2011-03-16 10:00:00,7.51,7.52,7.45,7.45,868000.0,5.2314,5.2383,5.1896,5.1896,868000.0
2011-03-16 11:00:00,7.45,7.49,7.38,7.43,1555200.0,5.1896,5.2174,5.1408,5.1756,1555200.0
2011-03-16 12:00:00,7.43,7.47,7.41,7.47,924800.0,5.1756,5.2035,5.1617,5.2035,924800.0
2011-03-16 13:00:00,7.47,7.48,7.44,7.45,942400.0,5.2035,5.2105,5.1826,5.1896,942400.0
2011-03-16 14:00:00,7.45,7.5,7.38,7.48,1531200.0,5.1896,5.2244,5.1408,5.2105,1531200.0
2011-03-16 15:00:00,7.48,7.5,7.44,7.44,3554400.0,5.2105,5.2244,5.1826,5.1826,3554400.0
2011-03-17 09:30:00,7.55,7.57,7.5,7.55,448800.0,5.2592,5.2732,5.2244,5.2592,448800.0
2011-03-17 10:00:00,7.55,7.62,7.54,7.59,791200.0,5.2592,5.308,5.2523,5.2871,791200.0
2011-03-17 11:00:00,7.58,7.59,7.56,7.58,2129600.0,5.2801,5.2871,5.2662,5.2801,2129600.0
2011-03-17 12:00:00,7.58,7.59,7.57,7.58,832800.0,5.2801,5.2871,5.2732,5.2801,832800.0
2011-03-17 13:00:00,7.58,7.59,7.55,7.56,1758400.0,5.2801,5.2871,5.2592,5.2662,1758400.0
2011-03-17 14:00:00,7.56,7.59,7.53,7.58,589600.0,5.2662,5.2871,5.2453,5.2801,589600.0
2011-03-17 15:00:00,7.58,7.59,7.55,7.56,778400.0,5.2801,5.2871,5.2592,5.2662,778400.0
2011-03-18 09:30:00,7.66,7.72,7.65,7.72,3032800.0,5.3358,5.3776,5.3289,5.3776,3032800.0
2011-03-18 10:00:00,7.71,7.72,7.67,7.69,948800.0,5.3707,5.3776,5.3428,5.3567,948800.0
2011-03-18 11:00:00,7.69,7.69,7.62,7.63,503200.0,5.3567,5.3567,5.308,5.3149,503200.0
2011-03-18 12:00:00,7.63,7.67,7.63,7.63,336000.0,5.3149,5.3428,5.3149,5.3149,336000.0
2011-03-18 13:00:00,7.64,7.67,7.63,7.65,352800.0,5.3219,5.3428,5.3149,5.3289,352800.0
2011-03-18 14:00:00,7.65,7.65,7.6,7.61,634400.0,5.3289,5.3289,5.2941,5.301,634400.0
2011-03-18 15:00:00,7.61,7.63,7.6,7.62,1300800.0,5.301,5.3149,5.2941,5.308,1300800.0
2011-03-21 09:30:00,7.73,7.79,7.69,7.77,522400.0,5.3846,5.4264,5.3567,5.4125,522400.0
2011-03-21 10:00:00,7.76,7.79,7.74,7.77,1060800.0,5.4055,5.4264,5.3916,5.4125,1060800.0
2011-03-21 11:00:00,7.77,7.8,7.76,7.76,332800.0,5.4125,5.4334,5.4055,5.4055,332800.0
2011-03-21 12:00:00,7.76,7.78,7.76,7.78,220000.0,5.4055,5.4194,5.4055,5.4194,220000.0
2011-03-21 13:00:00,7.77,7.78,7.74,7.76,241600.0,5.4125,5.4194,5.3916,5.4055,241600.0
2011-03-21 14:00:00,7.76,7.77,7.74,7.75,305600.0,5.4055,5.4125,5.3916,5.3985,305600.0
2011-03-21 15:00:00,7.75,7.76,7.74,7.74,970400.0,5.3985,5.4055,5.3916,5.3916,970400.0
2011-03-22 09:30:00,7.74,7.75,7.7,7.73,403200.0,5.3916,5.3985,5.3637,5.3846,403200.0
2011-03-22 10:00:00,7.73,7.74,7.69,7.7,702400.0,5.3846,5.3916,5.3567,5.3637,702400.0
2011-03-22 11:00:00,7.7,7.72,7.7,7.7,503200.0,5.3637,5.3776,5.3637,5.3637,503200.0
2011-03-22 12:00:00,7.7,7.71,7.7,7.71,317600.0,5.3637,5.3707,5.3637,5.3707,317600.0
2011-03-22 13:00:00,7.71,7.71,7.69,7.7,696000.0,5.3707,5.3707,5.3567,5.3637,696000.0
2011-03-22 14:00:00,7.7,7.71,7.69,7.7,407200.0,5.3637,5.3707,5.3567,5.3637,407200.0
2011-03-22 15:00:00,7.7,7.72,7.7,7.72,1072000.0,5.3637,5.3776,5.3637,5.3776,1072000.0
2011-03-23 09:30:00,7.7,7.7,7.66,7.67,285600.0,5.3637,5.3637,5.3358,5.3428,285600.0
2011-03-23 10:00:00,7.68,7.68,7.65,7.66,827200.0,5.3498,5.3498,5.3289,5.3358,827200.0
2011-03-23 11:00:00,7.66,7.72,7.66,7.7,219200.0,5.3358,5.3776,5.3358,5.3637,219200.0
2011-03-23 12:00:00,7.7,7.74,7.69,7.72,174400.0,5.3637,5.3916,5.3567,5.3776,174400.0
2011-03-23 13:00:00,7.72,7.74,7.7,7.73,226400.0,5.3776,5.3916,5.3637,5.3846,226400.0
2011-03-23 14:00:00,7.73,7.78,7.71,7.77,452000.0,5.3846,5.4194,5.3707,5.4125,452000.0
2011-03-23 15:00:00,7.77,7.8,7.77,7.79,1563200.0,5.4125,5.4334,5.4125,5.4264,1563200.0
2011-03-24 09:30:00,7.82,7.84,7.75,7.77,401600.0,5.4473,5.4612,5.3985,5.4125,401600.0
2011-03-24 10:00:00,7.77,7.84,7.75,7.84,829600.0,5.4125,5.4612,5.3985,5.4612,829600.0
2011-03-24 11:00:00,7.84,7.86,7.83,7.85,323200.0,5.4612,5.4752,5.4543,5.4682,323200.0
2011-03-24 12:00:00,7.85,7.87,7.85,7.85,561600.0,5.4682,5.4821,5.4682,5.4682,561600.0
2011-03-24 13:00:00,7.85,7.87,7.85,7.87,720800.0,5.4682,5.4821,5.4682,5.4821,720800.0
2011-03-24 14:00:00,7.87,7.88,7.86,7.87,865600.0,5.4821,5.4891,5.4752,5.4821,865600.0
2011-03-24 15:00:00,7.87,7.89,7.86,7.87,1760800.0,5.4821,5.4961,5.4752,5.4821,1760800.0
2011-03-25 09:30:00,7.89,7.9,7.84,7.87,471200.0,5.4961,5.503,5.4612,5.4821,471200.0
2011-03-25 10:00:00,7.87,7.97,7.87,7.95,811200.0,5.4821,5.5518,5.4821,5.5379,811200.0
2011-03-25 11:00:00,7.95,7.96,7.94,7.95,514400.0,5.5379,5.5448,5.5309,5.5379,514400.0
2011-03-25 12:00:00,7.95,7.96,7.92,7.93,607200.0,5.5379,5.5448,5.517,5.5239,607200.0
2011-03-25 13:00:00,7.93,7.93,7.88,7.88,1651200.0,5.5239,5.5239,5.4891,5.4891,1651200.0
2011-03-25 14:00:00,7.89,7.91,7.88,7.9,468000.0,5.4961,5.51,5.4891,5.503,468000.0
2011-03-25 15:00:00,7.91,7.92,7.89,7.9,855200.0,5.51,5.517,5.4961,5.503,855200.0
2011-03-28 09:30:00,7.9,7.96,7.9,7.96,350400.0,5.503,5.5448,5.503,5.5448,350400.0
2011-03-28 10:00:00,7.96,7.97,7.92,7.93,488000.0,5.5448,5.5518,5.517,5.5239,488000.0
2011-03-28 11:00:00,7.93,7.93,7.91,7.93,451200.0,5.5239,5.5239,5.51,5.5239,451200.0
2011-03-28 12:00:00,7.93,7.94,7.92,7.93,333600.0,5.5239,5.5309,5.517,5.5239,333600.0
2011-03-28 13:00:00,7.93,7.95,7.93,7.93,557600.0,5.5239,5.5379,5.5239,5.5239,557600.0
2011-03-28 14:00:00,7.93,7.95,7.92,7.93,1228000.0,5.5239,5.5379,5.517,5.5239,1228000.0
2011-03-28 15:00:00,7.93,7.93,7.89,7.9,1015200.0,5.5239,5.5239,5.4961,5.503,1015200.0
2011-03-29 09:30:00,7.88,7.9,7.84,7.9,350400.0,5.4891,5.503,5.4612,5.503,350400.0
2011-03-29 10:00:00,7.9,7.96,7.88,7.95,387200.0,5.503,5.5448,5.4891,5.5379,387200.0
2011-03-29 11:00:00,7.95,8.01,7.94,8.01,588000.0,5.5379,5.5797,5.5309,5.5797,588000.0
2011-03-29 12:00:00,8.01,8.02,8.0,8.01,520800.0,5.5797,5.5866,5.5727,5.5797,520800.0
2011-03-29 13:00:00,8.01,8.01,7.99,8.0,429600.0,5.5797,5.5797,5.5657,5.5727,429600.0
2011-03-29 14:00:00,8.0,8.01,7.99,7.99,979200.0,5.5727,5.5797,5.5657,5.5657,979200.0
2011-03-29 15:00:00,7.99,8.0,7.98,8.0,1691200.0,5.5657,5.5727,5.5588,5.5727,1691200.0
2011-03-30 09:30:00,8.06,8.09,8.06,8.07,589600.0,5.6145,5.6354,5.6145,5.6214,589600.0
2011-03-30 10:00:00,8.08,8.08,8.06,8.07,744800.0,5.6284,5.6284,5.6145,5.6214,744800.0
2011-03-30 11:00:00,8.07,8.08,8.05,8.07,531200.0,5.6214,5.6284,5.6075,5.6214,531200.0
2011-03-30 12:00:00,8.07,8.08,8.05,8.07,601600.0,5.6214,5.6284,5.6075,5.6214,601600.0
2011-03-30 13:00:00,8.07,8.08,8.06,8.07,598400.0,5.6214,5.6284,5.6145,5.6214,598400.0
2011-03-30 14:00:00,8.07,8.07,8.04,8.05,680800.0,5.6214,5.6214,5.6005,5.6075,680800.0
2011-03-30 15:00:00,8.05,8.08,8.05,8.06,1200800.0,5.6075,5.6284,5.6075,5.6145,1200800.0
2011-03-31 09:30:00,8.04,8.06,8.02,8.05,475200.0,5.6005,5.6145,5.5866,5.6075,475200.0
2011-03-31 10:00:00,8.04,8.08,8.04,8.07,559200.0,5.6005,5.6284,5.6005,5.6214,559200.0
2011-03-31 11:00:00,8.07,8.08,8.05,8.07,539200.0,5.6214,5.6284,5.6075,5.6214,539200.0
2011-03-31 12:00:00,8.07,8.09,8.06,8.09,307200.0,5.6214,5.6354,5.6145,5.6354,307200.0
2011-03-31 13:00:00,8.09,8.11,8.09,8.1,242400.0,5.6354,5.6493,5.6354,5.6423,242400.0
2011-03-31 14:00:00,8.1,8.11,8.08,8.1,376000.0,5.6423,5.6493,5.6284,5.6423,376000.0
2011-03-31 15:00:00,8.1,8.11,8.08,8.1,1220800.0,5.6423,5.6493,5.6284,5.6423,1220800.0
2011-04-01 09:30:00,8.13,8.19,8.12,8.16,714400.0,5.6632,5.705,5.6563,5.6841,714400.0
2011-04-01 10:00:00,8.15,8.27,8.15,8.23,1014400.0,5.6772,5.7608,5.6772,5.7329,1014400.0
2011-04-01 11:00:00,8.23,8.26,8.18,8.26,687200.0,5.7329,5.7538,5.6981,5.7538,687200.0
2011-04-01 12:00:00,8.26,8.26,8.19,8.21,786400.0,5.7538,5.7538,5.705,5.719,786400.0
2011-04-01 13:00:00,8.21,8.22,8.2,8.21,1176800.0,5.719,5.7259,5.712,5.719,1176800.0
2011-04-01 14:00:00,8.21,8.22,8.19,8.21,605600.0,5.719,5.7259,5.705,5.719,605600.0
2011-04-01 15:00:00,8.21,8.23,8.19,8.23,1502400.0,5.719,5.7329,5.705,5.7329,1502400.0
2011-04-04 09:30:00,8.23,8.26,8.18,8.19,413600.0,5.7329,5.7538,5.6981,5.705,413600.0
2011-04-04 10:00:00,8.19,8.21,8.17,8.2,1205600.0,5.705,5.719,5.6911,5.712,1205600.0
2011-04-04 11:00:00,8.2,8.24,8.2,8.22,451200.0,5.712,5.7399,5.712,5.7259,451200.0
2011-04-04 12:00:00,8.22,8.24,8.22,8.23,676800.0,5.7259,5.7399,5.7259,5.7329,676800.0
2011-04-04 13:00:00,8.23,8.23,8.21,8.23,419200.0,5.7329,5.7329,5.719,5.7329,419200.0
2011-04-04 14:00:00,8.23,8.24,8.22,8.23,874400.0,5.7329,5.7399,5.7259,5.7329,874400.0
2011-04-04 15:00:00,8.23,8.27,8.22,8.27,1202400.0,5.7329,5.7608,5.7259,5.7608,1202400.0
2011-04-05 09:30:00,8.23,8.27,8.23,8.27,308800.0,5.7329,5.7608,5.7329,5.7608,308800.0
2011-04-05 10:00:00,8.26,8.31,8.24,8.28,944000.0,5.7538,5.7886,5.7399,5.7677,944000.0
2011-04-05 11:00:00,8.28,8.34,8.27,8.33,594400.0,5.7677,5.8095,5.7608,5.8026,594400.0
2011-04-05 12:00:00,8.33,8.34,8.31,8.31,866400.0,5.8026,5.8095,5.7886,5.7886,866400.0
2011-04-05 13:00:00,8.31,8.33,8.31,8.32,678400.0,5.7886,5.8026,5.7886,5.7956,678400.0
2011-04-05 14:00:00,8.32,8.34,8.32,8.34,1172800.0,5.7956,5.8095,5.7956,5.8095,1172800.0
2011-04-05 15:00:00,8.33,8.35,8.33,8.35,2915200.0,5.8026,5.8165,5.8026,5.8165,2915200.0
2011-04-06 09:30:00,8.45,8.72,8.45,8.63,2483200.0,5.8861,6.0742,5.8861,6.0115,2483200.0
2011-04-06 10:00:00,8.63,8.65,8.58,8.62,2744800.0,6.0115,6.0255,5.9767,6.0046,2744800.0
2011-04-06 11:00:00,8.62,8.62,8.55,8.55,1402400.0,6.0046,6.0046,5.9558,5.9558,1402400.0
2011-04-06 12:00:00,8.56,8.58,8.55,8.58,1112800.0,5.9628,5.9767,5.9558,5.9767,1112800.0
2011-04-06 13:00:00,8.57,8.58,8.55,8.58,1657600.0,5.9697,5.9767,5.9558,5.9767,1657600.0
2011-04-06 14:00:00,8.58,8.58,8.56,8.56,1129600.0,5.9767,5.9767,5.9628,5.9628,1129600.0
2011-04-06 15:00:00,8.56,8.58,8.55,8.58,4150400.0,5.9628,5.9767,5.9558,5.9767,4150400.0
2011-04-07 09:30:00,8.56,8.61,8.56,8.6,1271200.0,5.9628,5.9976,5.9628,5.9906,1271200.0
2011-04-07 10:00:00,8.6,8.61,8.49,8.5,2255200.0,5.9906,5.9976,5.914,5.921,2255200.0
2011-04-07 11:00:00,8.5,8.56,8.49,8.54,1508800.0,5.921,5.9628,5.914,5.9488,1508800.0
2011-04-07 12:00:00,8.54,8.54,8.52,8.53,1694400.0,5.9488,5.9488,5.9349,5.9419,1694400.0
2011-04-07 13:00:00,8.53,8.53,8.47,8.48,832800.0,5.9419,5.9419,5.9001,5.907,832800.0
2011-04-07 14:00:00,8.48,8.52,8.47,8.52,1273600.0,5.907,5.9349,5.9001,5.9349,1273600.0
2011-04-07 15:00:00,8.51,8.51,8.47,8.48,2424800.0,5.9279,5.9279,5.9001,5.907,2424800.0
2011-04-08 09:30:00,8.53,8.53,8.44,8.45,914400.0,5.9419,5.9419,5.8792,5.8861,914400.0
2011-04-08 10:00:00,8.45,8.48,8.45,8.46,1314400.0,5.8861,5.907,5.8861,5.8931,1314400.0
2011-04-08 11:00:00,8.46,8.49,8.44,8.46,1587200.0,5.8931,5.914,5.8792,5.8931,1587200.0
2011-04-08 12:00:00,8.46,8.48,8.45,8.46,717600.0,5.8931,5.907,5.8861,5.8931,717600.0
2011-04-08 13:00:00,8.46,8.48,8.45,8.47,1125600.0,5.8931,5.907,5.8861,5.9001,1125600.0
2011-04-08 14:00:00,8.47,8.48,8.36,8.37,1855200.0,5.9001,5.907,5.8235,5.8304,1855200.0
2011-04-08 15:00:00,8.36,8.43,8.34,8.42,3281600.0,5.8235,5.8722,5.8095,5.8653,3281600.0
2011-04-11 09:30:00,8.44,8.49,8.42,8.44,1641600.0,5.8792,5.914,5.8653,5.8792,1641600.0
2011-04-11 10:00:00,8.44,8.47,8.44,8.47,1474400.0,5.8792,5.9001,5.8792,5.9001,1474400.0
2011-04-11 11:00:00,8.47,8.49,8.45,8.45,872800.0,5.9001,5.914,5.8861,5.8861,872800.0
2011-04-11 12:00:00,8.46,8.47,8.44,8.44,1112000.0,5.8931,5.9001,5.8792,5.8792,1112000.0
2011-04-11 13:00:00,8.44,8.44,8.4,8.42,1240800.0,5.8792,5.8792,5.8513,5.8653,1240800.0
2011-04-11 14:00:00,8.41,8.43,8.4,8.42,1128800.0,5.8583,5.8722,5.8513,5.8653,1128800.0
2011-04-11 15:00:00,8.42,8.46,8.39,8.43,3208000.0,5.8653,5.8931,5.8444,5.8722,3208000.0
2011-04-12 09:30:00,8.3,8.4,8.19,8.21,3711200.0,5.7817,5.8513,5.705,5.719,3711200.0
2011-04-12 10:00:00,8.2,8.22,8.08,8.1,3503200.0,5.712,5.7259,5.6284,5.6423,3503200.0
2011-04-12 11:00:00,8.1,8.13,8.05,8.06,2005600.0,5.6423,5.6632,5.6075,5.6145,2005600.0
2011-04-12 12:00:00,8.06,8.08,8.02,8.03,1788800.0,5.6145,5.6284,5.5866,5.5936,1788800.0
2011-04-12 13:00:00,8.04,8.13,8.03,8.1,1387200.0,5.6005,5.6632,5.5936,5.6423,1387200.0
2011-04-12 14:00:00,8.1,8.11,8.02,8.03,1701600.0,5.6423,5.6493,5.5866,5.5936,1701600.0
2011-04-12 15:00:00,8.03,8.08,8.0,8.07,3535200.0,5.5936,5.6284,5.5727,5.6214,3535200.0
2011-04-13 09:30:00,8.13,8.24,8.13,8.13,1352800.0,5.686,5.7629,5.686,5.686,1352800.0
2011-04-13 10:00:00,8.14,8.19,8.12,8.18,1494400.0,5.693,5.728,5.679,5.721,1494400.0
2011-04-13 11:00:00,8.18,8.19,8.06,8.06,2651200.0,5.721,5.728,5.6371,5.6371,2651200.0
2011-04-13 12:00:00,8.06,8.09,8.01,8.03,1639200.0,5.6371,5.658,5.6021,5.6161,1639200.0
2011-04-13 13:00:00,8.03,8.05,8.02,8.03,841600.0,5.6161,5.6301,5.6091,5.6161,841600.0
2011-04-13 14:00:00,8.03,8.08,8.03,8.08,605600.0,5.6161,5.651,5.6161,5.651,605600.0
2011-04-13 15:00:00,8.08,8.12,8.07,8.08,2192800.0,5.651,5.679,5.644,5.651,2192800.0
2011-04-14 09:30:00,8.04,8.08,8.01,8.06,837600.0,5.6231,5.651,5.6021,5.6371,837600.0
2011-04-14 10:00:00,8.06,8.15,8.04,8.08,1344000.0,5.6371,5.7,5.6231,5.651,1344000.0
2011-04-14 11:00:00,8.08,8.11,8.06,8.11,501600.0,5.651,5.672,5.6371,5.672,501600.0
2011-04-14 12:00:00,8.11,8.12,8.09,8.1,205600.0,5.672,5.679,5.658,5.665,205600.0
2011-04-14 13:00:00,8.1,8.1,8.07,8.07,684000.0,5.665,5.665,5.644,5.644,684000.0
2011-04-14 14:00:00,8.07,8.13,8.07,8.11,592000.0,5.644,5.686,5.644,5.672,592000.0
2011-04-14 15:00:00,8.11,8.15,8.11,8.13,1511200.0,5.672,5.7,5.672,5.686,1511200.0
2011-04-15 09:30:00,8.18,8.18,8.11,8.11,1872000.0,5.721,5.721,5.672,5.672,1872000.0
2011-04-15 10:00:00,8.12,8.13,8.06,8.08,1096000.0,5.679,5.686,5.6371,5.651,1096000.0
2011-04-15 11:00:00,8.08,8.14,8.06,8.13,871200.0,5.651,5.693,5.6371,5.686,871200.0
2011-04-15 12:00:00,8.13,8.17,8.12,8.16,592000.0,5.686,5.714,5.679,5.707,592000.0
2011-04-15 13:00:00,8.16,8.17,8.12,8.13,456000.0,5.707,5.714,5.679,5.686,456000.0
2011-04-15 14:00:00,8.13,8.15,8.12,8.13,676000.0,5.686,5.7,5.679,5.686,676000.0
2011-04-15 15:00:00,8.13,8.15,8.12,8.12,1468800.0,5.686,5.7,5.679,5.679,1468800.0
2011-04-18 09:30:00,7.97,8.04,7.95,7.97,836800.0,5.5741,5.6231,5.5601,5.5741,836800.0
2011-04-18 10:00:00,7.97,7.99,7.91,7.94,1704000.0,5.5741,5.5881,5.5321,5.5531,1704000.0
2011-04-18 11:00:00,7.94,7.98,7.94,7.95,1173600.0,5.5531,5.5811,5.5531,5.5601,1173600.0
2011-04-18 12:00:00,7.95,7.95,7.93,7.94,574400.0,5.5601,5.5601,5.5461,5.5531,574400.0
2011-04-18 13:00:00,7.94,7.96,7.93,7.96,528800.0,5.5531,5.5671,5.5461,5.5671,528800.0
2011-04-18 14:00:00,7.96,7.98,7.95,7.96,1060000.0,5.5671,5.5811,5.5601,5.5671,1060000.0
2011-04-18 15:00:00,7.96,7.98,7.93,7.97,1639200.0,5.5671,5.5811,5.5461,5.5741,1639200.0
2011-04-19 09:30:00,8.02,8.02,7.93,7.94,551200.0,5.6091,5.6091,5.5461,5.5531,551200.0
2011-04-19 10:00:00,7.94,8.01,7.93,7.98,1619200.0,5.5531,5.6021,5.5461,5.5811,1619200.0
2011-04-19 11:00:00,7.98,7.98,7.9,7.92,908800.0,5.5811,5.5811,5.5252,5.5391,908800.0
2011-04-19 12:00:00,7.92,7.94,7.91,7.93,463200.0,5.5391,5.5531,5.5321,5.5461,463200.0
2011-04-19 13:00:00,7.93,7.96,7.93,7.94,611200.0,5.5461,5.5671,5.5461,5.5531,611200.0
2011-04-19 14:00:00,7.94,7.95,7.93,7.94,563200.0,5.5531,5.5601,5.5461,5.5531,563200.0
2011-04-19 15:00:00,7.94,7.96,7.93,7.95,1258400.0,5.5531,5.5671,5.5461,5.5601,1258400.0
2011-04-20 09:30:00,8.04,8.16,8.04,8.13,1212000.0,5.6231,5.707,5.6231,5.686,1212000.0
2011-04-20 10:00:00,8.14,8.18,8.13,8.15,1761600.0,5.693,5.721,5.686,5.7,1761600.0
2011-04-20 11:00:00,8.15,8.15,8.11,8.12,1444800.0,5.7,5.7,5.672,5.679,1444800.0
2011-04-20 12:00:00,8.12,8.12,8.08,8.08,654400.0,5.679,5.679,5.651,5.651,654400.0
2011-04-20 13:00:00,8.08,8.09,8.07,8.08,738400.0,5.651,5.658,5.644,5.651,738400.0
2011-04-20 14:00:00,8.08,8.11,8.08,8.1,683200.0,5.651,5.672,5.651,5.665,683200.0
2011-04-20 15:00:00,8.1,8.13,8.09,8.11,2156800.0,5.665,5.686,5.658,5.672,2156800.0
2011-04-21 09:30:00,8.15,8.19,8.14,8.16,675200.0,5.7,5.728,5.693,5.707,675200.0
2011-04-21 10:00:00,8.16,8.21,8.14,8.21,1292000.0,5.707,5.742,5.693,5.742,1292000.0
2011-04-21 11:00:00,8.21,8.21,8.2,8.21,388800.0,5.742,5.742,5.735,5.742,388800.0
2011-04-21 12:00:00,8.21,8.22,8.2,8.21,375200.0,5.742,5.749,5.735,5.742,375200.0
2011-04-21 13:00:00,8.21,8.21,8.2,8.2,457600.0,5.742,5.742,5.735,5.735,457600.0
2011-04-21 14:00:00,8.2,8.2,8.19,8.19,482400.0,5.735,5.735,5.728,5.728,482400.0
2011-04-21 15:00:00,8.19,8.2,8.18,8.19,1111200.0,5.728,5.735,5.721,5.728,1111200.0
2011-04-25 09:30:00,8.24,8.25,8.2,8.2,404800.0,5.7629,5.7699,5.735,5.735,404800.0
2011-04-25 10:00:00,8.2,8.22,8.17,8.17,776800.0,5.735,5.749,5.714,5.714,776800.0
2011-04-25 11:00:00,8.17,8.17,8.14,8.16,420000.0,5.714,5.714,5.693,5.707,420000.0
2011-04-25 12:00:00,8.16,8.16,8.14,8.15,395200.0,5.707,5.707,5.693,5.7,395200.0
2011-04-25 13:00:00,8.15,8.17,8.15,8.17,256800.0,5.7,5.714,5.7,5.714,256800.0
2011-04-25 14:00:00,8.17,8.18,8.16,8.16,372800.0,5.714,5.721,5.707,5.707,372800.0
2011-04-25 15:00:00,8.16,8.18,8.16,8.16,887200.0,5.707,5.721,5.707,5.707,887200.0
2011-04-26 09:30:00,8.22,8.25,8.19,8.21,416800.0,5.749,5.7699,5.728,5.742,416800.0
2011-04-26 10:00:00,8.21,8.29,8.2,8.28,804800.0,5.742,5.7979,5.735,5.7909,804800.0
2011-04-26 11:00:00,8.28,8.28,8.24,8.26,758400.0,5.7909,5.7909,5.7629,5.7769,758400.0
2011-04-26 12:00:00,8.27,8.29,8.25,8.26,380000.0,5.7839,5.7979,5.7699,5.7769,380000.0
2011-04-26 13:00:00,8.26,8.28,8.24,8.28,316800.0,5.7769,5.7909,5.7629,5.7909,316800.0
2011-04-26 14:00:00,8.28,8.29,8.27,8.28,659200.0,5.7909,5.7979,5.7839,5.7909,659200.0
2011-04-26 15:00:00,8.28,8.28,8.25,8.27,1258400.0,5.7909,5.7909,5.7699,5.7839,1258400.0
2011-04-27 09:30:00,8.25,8.3,8.24,8.3,530400.0,5.7699,5.8049,5.7629,5.8049,530400.0
2011-04-27 10:00:00,8.3,8.3,8.26,8.28,1277600.0,5.8049,5.8049,5.7769,5.7909,1277600.0
2011-04-27 11:00:00,8.28,8.3,8.28,8.3,575200.0,5.7909,5.8049,5.7909,5.8049,575200.0
2011-04-27 12:00:00,8.29,8.33,8.29,8.33,713600.0,5.7979,5.8259,5.7979,5.8259,713600.0
2011-04-27 13:00:00,8.33,8.33,8.32,8.32,585600.0,5.8259,5.8259,5.8189,5.8189,585600.0
2011-04-27 14:00:00,8.32,8.34,8.31,8.33,832000.0,5.8189,5.8329,5.8119,5.8259,832000.0
2011-04-27 15:00:00,8.33,8.41,8.33,8.41,2032000.0,5.8259,5.8818,5.8259,5.8818,2032000.0
2011-04-28 09:30:00,8.44,8.46,8.42,8.44,477600.0,5.9028,5.9168,5.8888,5.9028,477600.0
2011-04-28 10:00:00,8.43,8.44,8.38,8.41,820800.0,5.8958,5.9028,5.8609,5.8818,820800.0
2011-04-28 11:00:00,8.41,8.42,8.36,8.37,789600.0,5.8818,5.8888,5.8469,5.8539,789600.0
2011-04-28 12:00:00,8.37,8.37,8.35,8.35,490400.0,5.8539,5.8539,5.8399,5.8399,490400.0
2011-04-28 13:00:00,8.35,8.38,8.33,8.37,428800.0,5.8399,5.8609,5.8259,5.8539,428800.0
2011-04-28 14:00:00,8.37,8.38,8.36,8.38,400800.0,5.8539,5.8609,5.8469,5.8609,400800.0
2011-04-28 15:00:00,8.38,8.42,8.37,8.39,1051200.0,5.8609,5.8888,5.8539,5.8679,1051200.0
2011-04-29 09:30:00,8.4,8.46,8.39,8.44,473600.0,5.8748,5.9168,5.8679,5.9028,473600.0
2011-04-29 10:00:00,8.44,8.46,8.4,8.45,512800.0,5.9028,5.9168,5.8748,5.9098,512800.0
2011-04-29 11:00:00,8.45,8.46,8.43,8.45,460800.0,5.9098,5.9168,5.8958,5.9098,460800.0
2011-04-29 12:00:00,8.45,8.45,8.4,8.4,320000.0,5.9098,5.9098,5.8748,5.8748,320000.0
2011-04-29 13:00:00,8.4,8.43,8.4,8.41,318400.0,5.8748,5.8958,5.8748,5.8818,318400.0
2011-04-29 14:00:00,8.41,8.42,8.4,8.41,304800.0,5.8818,5.8888,5.8748,5.8818,304800.0
2011-04-29 15:00:00,8.41,8.42,8.38,8.39,1884000.0,5.8818,5.8888,5.8609,5.8679,1884000.0
2011-05-02 09:30:00,8.39,8.45,8.37,8.39,821600.0,5.8679,5.9098,5.8539,5.8679,821600.0
2011-05-02 10:00:00,8.39,8.44,8.37,8.39,1287200.0,5.8679,5.9028,5.8539,5.8679,1287200.0
2011-05-02 11:00:00,8.4,8.4,8.34,8.37,740800.0,5.8748,5.8748,5.8329,5.8539,740800.0
2011-05-02 12:00:00,8.37,8.38,8.31,8.31,799200.0,5.8539,5.8609,5.8119,5.8119,799200.0
2011-05-02 13:00:00,8.31,8.36,8.3,8.36,388000.0,5.8119,5.8469,5.8049,5.8469,388000.0
2011-05-02 14:00:00,8.35,8.37,8.34,8.35,376800.0,5.8399,5.8539,5.8329,5.8399,376800.0
2011-05-02 15:00:00,8.35,8.37,8.34,8.36,1398400.0,5.8399,5.8539,5.8329,5.8469,1398400.0
2011-05-03 09:30:00,8.35,8.4,8.33,8.34,475200.0,5.8399,5.8748,5.8259,5.8329,475200.0
2011-05-03 10:00:00,8.34,8.35,8.28,8.28,438400.0,5.8329,5.8399,5.7909,5.7909,438400.0
2011-05-03 11:00:00,8.29,8.32,8.28,8.31,460800.0,5.7979,5.8189,5.7909,5.8119,460800.0
2011-05-03 12:00:00,8.31,8.32,8.27,8.27,386400.0,5.8119,5.8189,5.7839,5.7839,386400.0
2011-05-03 13:00:00,8.27,8.28,8.24,8.26,699200.0,5.7839,5.7909,5.7629,5.7769,699200.0
2011-05-03 14:00:00,8.26,8.26,8.22,8.24,921600.0,5.7769,5.7769,5.749,5.7629,921600.0
2011-05-03 15:00:00,8.24,8.28,8.23,8.28,1438400.0,5.7629,5.7909,5.7559,5.7909,1438400.0
2011-05-04 09:30:00,8.26,8.29,8.25,8.27,699200.0,5.7769,5.7979,5.7699,5.7839,699200.0
2011-05-04 10:00:00,8.26,8.27,8.2,8.27,1888000.0,5.7769,5.7839,5.735,5.7839,1888000.0
2011-05-04 11:00:00,8.27,8.27,8.22,8.27,1603200.0,5.7839,5.7839,5.749,5.7839,1603200.0
2011-05-04 12:00:00,8.27,8.28,8.19,8.21,908000.0,5.7839,5.7909,5.728,5.742,908000.0
2011-05-04 13:00:00,8.22,8.28,8.21,8.27,825600.0,5.749,5.7909,5.742,5.7839,825600.0
2011-05-04 14:00:00,8.27,8.31,8.24,8.28,776000.0,5.7839,5.8119,5.7629,5.7909,776000.0
2011-05-04 15:00:00,8.28,8.29,8.24,8.27,1589600.0,5.7909,5.7979,5.7629,5.7839,1589600.0
2011-05-05 09:30:00,8.24,8.28,8.17,8.27,585600.0,5.7629,5.7909,5.714,5.7839,585600.0
2011-05-05 10:00:00,8.27,8.31,8.25,8.28,780800.0,5.7839,5.8119,5.7699,5.7909,780800.0
2011-05-05 11:00:00,8.27,8.34,8.24,8.34,1144000.0,5.7839,5.8329,5.7629,5.8329,1144000.0
2011-05-05 12:00:00,8.34,8.36,8.3,8.3,298400.0,5.8329,5.8469,5.8049,5.8049,298400.0
2011-05-05 13:00:00,8.3,8.32,8.28,8.31,314400.0,5.8049,5.8189,5.7909,5.8119,314400.0
2011-05-05 14:00:00,8.3,8.39,8.29,8.32,1926400.0,5.8049,5.8679,5.7979,5.8189,1926400.0
2011-05-05 15:00:00,8.32,8.32,8.2,8.24,2073600.0,5.8189,5.8189,5.735,5.7629,2073600.0
2011-05-06 09:30:00,8.33,8.36,8.3,8.3,585600.0,5.8259,5.8469,5.8049,5.8049,585600.0
2011-05-06 10:00:00,8.31,8.35,8.29,8.34,646400.0,5.8119,5.8399,5.7979,5.8329,646400.0
2011-05-06 11:00:00,8.35,8.43,8.35,8.41,1072800.0,5.8399,5.8958,5.8399,5.8818,1072800.0
2011-05-06 12:00:00,8.41,8.42,8.37,8.4,1522400.0,5.8818,5.8888,5.8539,5.8748,1522400.0
2011-05-06 13:00:00,8.41,8.41,8.31,8.32,707200.0,5.8818,5.8818,5.8119,5.8189,707200.0
2011-05-06 14:00:00,8.32,8.34,8.26,8.29,828800.0,5.8189,5.8329,5.7769,5.7979,828800.0
2011-05-06 15:00:00,8.29,8.31,8.28,8.3,1138400.0,5.7979,5.8119,5.7909,5.8049,1138400.0
2011-05-09 09:30:00,8.28,8.35,8.28,8.33,321600.0,5.7909,5.8399,5.7909,5.8259,321600.0
2011-05-09 10:00:00,8.33,8.38,8.31,8.37,534400.0,5.8259,5.8609,5.8119,5.8539,534400.0
2011-05-09 11:00:00,8.37,8.39,8.35,8.38,506400.0,5.8539,5.8679,5.8399,5.8609,506400.0
2011-05-09 12:00:00,8.38,8.44,8.38,8.41,482400.0,5.8609,5.9028,5.8609,5.8818,482400.0
2011-05-09 13:00:00,8.41,8.42,8.39,8.39,389600.0,5.8818,5.8888,5.8679,5.8679,389600.0
2011-05-09 14:00:00,8.39,8.4,8.35,8.36,576000.0,5.8679,5.8748,5.8399,5.8469,576000.0
2011-05-09 15:00:00,8.36,8.37,8.33,8.34,1263200.0,5.8469,5.8539,5.8259,5.8329,1263200.0
2011-05-10 09:30:00,8.39,8.43,8.35,8.41,506400.0,5.8679,5.8958,5.8399,5.8818,506400.0
2011-05-10 10:00:00,8.41,8.43,8.4,8.42,616000.0,5.8818,5.8958,5.8748,5.8888,616000.0
2011-05-10 11:00:00,8.42,8.44,8.41,8.41,387200.0,5.8888,5.9028,5.8818,5.8818,387200.0
2011-05-10 12:00:00,8.42,8.42,8.4,8.41,362400.0,5.8888,5.8888,5.8748,5.8818,362400.0
2011-05-10 13:00:00,8.41,8.41,8.38,8.38,451200.0,5.8818,5.8818,5.8609,5.8609,451200.0
2011-05-10 14:00:00,8.38,8.42,8.37,8.4,717600.0,5.8609,5.8888,5.8539,5.8748,717600.0
2011-05-10 15:00:00,8.4,8.44,8.4,8.42,1122400.0,5.8748,5.9028,5.8748,5.8888,1122400.0
2011-05-11 09:30:00,8.42,8.44,8.39,8.43,497600.0,5.8888,5.9028,5.8679,5.8958,497600.0
2011-05-11 10:00:00,8.43,8.43,8.32,8.33,790400.0,5.8958,5.8958,5.8189,5.8259,790400.0
2011-05-11 11:00:00,8.32,8.34,8.28,8.29,463200.0,5.8189,5.8329,5.7909,5.7979,463200.0
2011-05-11 12:00:00,8.29,8.29,8.22,8.27,906400.0,5.7979,5.7979,5.749,5.7839,906400.0
2011-05-11 13:00:00,8.27,8.27,8.2,8.22,1016800.0,5.7839,5.7839,5.735,5.749,1016800.0
2011-05-11 14:00:00,8.22,8.28,8.22,8.27,1084000.0,5.749,5.7909,5.749,5.7839,1084000.0
2011-05-11 15:00:00,8.27,8.31,8.26,8.3,1343200.0,5.7839,5.8119,5.7769,5.8049,1343200.0
2011-05-12 09:30:00,8.29,8.3,8.23,8.26,247200.0,5.7979,5.8049,5.7559,5.7769,247200.0
2011-05-12 10:00:00,8.26,8.33,8.25,8.28,613600.0,5.7769,5.8259,5.7699,5.7909,613600.0
2011-05-12 11:00:00,8.27,8.33,8.27,8.32,436800.0,5.7839,5.8259,5.7839,5.8189,436800.0
2011-05-12 12:00:00,8.32,8.33,8.3,8.33,404000.0,5.8189,5.8259,5.8049,5.8259,404000.0
2011-05-12 13:00:00,8.33,8.38,8.32,8.37,750400.0,5.8259,5.8609,5.8189,5.8539,750400.0
2011-05-12 14:00:00,8.37,8.39,8.35,8.37,542400.0,5.8539,5.8679,5.8399,5.8539,542400.0
2011-05-12 15:00:00,8.37,8.39,8.36,8.38,958400.0,5.8539,5.8679,5.8469,5.8609,958400.0
2011-05-13 09:30:00,8.39,8.4,8.36,8.36,465600.0,5.8679,5.8748,5.8469,5.8469,465600.0
2011-05-13 10:00:00,8.36,8.37,8.32,8.33,1134400.0,5.8469,5.8539,5.8189,5.8259,1134400.0
2011-05-13 11:00:00,8.33,8.33,8.27,8.28,611200.0,5.8259,5.8259,5.7839,5.7909,611200.0
2011-05-13 12:00:00,8.28,8.3,8.24,8.28,742400.0,5.7909,5.8049,5.7629,5.7909,742400.0
2011-05-13 13:00:00,8.28,8.3,8.27,8.3,273600.0,5.7909,5.8049,5.7839,5.8049,273600.0
2011-05-13 14:00:00,8.3,8.34,8.29,8.31,396800.0,5.8049,5.8329,5.7979,5.8119,396800.0
2011-05-13 15:00:00,8.31,8.34,8.29,8.33,1284800.0,5.8119,5.8329,5.7979,5.8259,1284800.0
2011-05-16 09:30:00,8.28,8.29,8.26,8.29,518400.0,5.7909,5.7979,5.7769,5.7979,518400.0
2011-05-16 10:00:00,8.29,8.31,8.28,8.3,617600.0,5.7979,5.8119,5.7909,5.8049,617600.0
2011-05-16 11:00:00,8.3,8.32,8.29,8.31,560000.0,5.8049,5.8189,5.7979,5.8119,560000.0
2011-05-16 12:00:00,8.31,8.31,8.29,8.29,432800.0,5.8119,5.8119,5.7979,5.7979,432800.0
2011-05-16 13:00:00,8.29,8.31,8.28,8.31,653600.0,5.7979,5.8119,5.7909,5.8119,653600.0
2011-05-16 14:00:00,8.31,8.32,8.3,8.3,1145600.0,5.8119,5.8189,5.8049,5.8049,1145600.0
2011-05-16 15:00:00,8.3,8.31,8.27,8.29,1663200.0,5.8049,5.8119,5.7839,5.7979,1663200.0
2011-05-17 09:30:00,8.23,8.27,8.21,8.26,243200.0,5.7559,5.7839,5.742,5.7769,243200.0
2011-05-17 10:00:00,8.26,8.29,8.22,8.23,487200.0,5.7769,5.7979,5.749,5.7559,487200.0
2011-05-17 11:00:00,8.23,8.24,8.16,8.21,728000.0,5.7559,5.7629,5.707,5.742,728000.0
2011-05-17 12:00:00,8.21,8.22,8.18,8.19,220800.0,5.742,5.749,5.721,5.728,220800.0
2011-05-17 13:00:00,8.19,8.21,8.18,8.2,373600.0,5.728,5.742,5.721,5.735,373600.0
2011-05-17 14:00:00,8.2,8.22,8.17,8.22,1133600.0,5.735,5.749,5.714,5.749,1133600.0
2011-05-17 15:00:00,8.22,8.22,8.2,8.22,1114400.0,5.749,5.749,5.735,5.749,1114400.0
2011-05-18 09:30:00,8.21,8.24,8.18,8.21,332000.0,5.742,5.7629,5.721,5.742,332000.0
2011-05-18 10:00:00,8.21,8.29,8.21,8.26,403200.0,5.742,5.7979,5.742,5.7769,403200.0
2011-05-18 11:00:00,8.26,8.28,8.25,8.25,416800.0,5.7769,5.7909,5.7699,5.7699,416800.0
2011-05-18 12:00:00,8.25,8.26,8.24,8.25,345600.0,5.7699,5.7769,5.7629,5.7699,345600.0
2011-05-18 13:00:00,8.24,8.27,8.24,8.27,408800.0,5.7629,5.7839,5.7629,5.7839,408800.0
2011-05-18 14:00:00,8.27,8.29,8.27,8.28,552000.0,5.7839,5.7979,5.7839,5.7909,552000.0
2011-05-18 15:00:00,8.28,8.32,8.28,8.29,1343200.0,5.7909,5.8189,5.7909,5.7979,1343200.0
2011-05-19 09:30:00,8.32,8.38,8.32,8.38,411200.0,5.8189,5.8609,5.8189,5.8609,411200.0
2011-05-19 10:00:00,8.38,8.38,8.27,8.28,460800.0,5.8609,5.8609,5.7839,5.7909,460800.0
2011-05-19 11:00:00,8.27,8.28,8.25,8.27,316000.0,5.7839,5.7909,5.7699,5.7839,316000.0
2011-05-19 12:00:00,8.27,8.33,8.27,8.31,332000.0,5.7839,5.8259,5.7839,5.8119,332000.0
2011-05-19 13:00:00,8.31,8.33,8.31,8.33,326400.0,5.8119,5.8259,5.8119,5.8259,326400.0
2011-05-19 14:00:00,8.33,8.34,8.29,8.31,513600.0,5.8259,5.8329,5.7979,5.8119,513600.0
2011-05-19 15:00:00,8.31,8.32,8.28,8.29,1768000.0,5.8119,5.8189,5.7909,5.7979,1768000.0
2011-05-20 09:30:00,8.28,8.29,8.2,8.2,644000.0,5.7909,5.7979,5.735,5.735,644000.0
2011-05-20 10:00:00,8.2,8.2,8.14,8.15,644000.0,5.735,5.735,5.693,5.7,644000.0
2011-05-20 11:00:00,8.15,8.21,8.14,8.21,535200.0,5.7,5.742,5.693,5.742,535200.0
2011-05-20 12:00:00,8.21,8.26,8.21,8.24,293600.0,5.742,5.7769,5.742,5.7629,293600.0
2011-05-20 13:00:00,8.24,8.28,8.24,8.26,320800.0,5.7629,5.7909,5.7629,5.7769,320800.0
2011-05-20 14:00:00,8.26,8.26,8.22,8.23,438400.0,5.7769,5.7769,5.749,5.7559,438400.0
2011-05-20 15:00:00,8.22,8.24,8.21,8.21,876800.0,5.749,5.7629,5.742,5.742,876800.0
2011-05-23 09:30:00,8.1,8.24,8.04,8.07,776800.0,5.665,5.7629,5.6231,5.644,776800.0
2011-05-23 10:00:00,8.07,8.1,8.04,8.04,635600.0,5.644,5.665,5.6231,5.6231,635600.0
2011-05-23 11:00:00,8.05,8.06,8.01,8.06,686000.0,5.6301,5.6371,5.6021,5.6371,686000.0
2011-05-23 12:00:00,8.06,8.11,8.06,8.1,509600.0,5.6371,5.672,5.6371,5.665,509600.0
2011-05-23 13:00:00,8.1,8.11,8.08,8.1,294000.0,5.665,5.672,5.651,5.665,294000.0
2011-05-23 14:00:00,8.1,8.15,8.09,8.12,678000.0,5.665,5.7,5.658,5.679,678000.0
2011-05-23 15:00:00,8.12,8.14,8.09,8.1,1341600.0,5.679,5.693,5.658,5.665,1341600.0
2011-05-24 09:30:00,8.14,8.18,8.08,8.1,443600.0,5.693,5.721,5.651,5.665,443600.0
2011-05-24 10:00:00,8.1,8.15,8.07,8.07,661600.0,5.665,5.7,5.644,5.644,661600.0
2011-05-24 11:00:00,8.08,8.11,8.06,8.06,475600.0,5.651,5.672,5.6371,5.6371,475600.0
2011-05-24 12:00:00,8.06,8.09,8.06,8.06,286400.0,5.6371,5.658,5.6371,5.6371,286400.0
2011-05-24 13:00:00,8.06,8.08,8.03,8.06,361600.0,5.6371,5.651,5.6161,5.6371,361600.0
2011-05-24 14:00:00,8.06,8.09,8.06,8.09,431200.0,5.6371,5.658,5.6371,5.658,431200.0
2011-05-24 15:00:00,8.09,8.11,8.07,8.08,949600.0,5.658,5.672,5.644,5.651,949600.0
2011-05-25 09:30:00,8.08,8.08,8.03,8.07,420000.0,5.651,5.651,5.6161,5.644,420000.0
2011-05-25 10:00:00,8.07,8.15,8.05,8.14,587600.0,5.644,5.7,5.6301,5.693,587600.0
2011-05-25 11:00:00,8.15,8.19,8.14,8.19,368800.0,5.7,5.728,5.693,5.728,368800.0
2011-05-25 12:00:00,8.19,8.2,8.18,8.18,553200.0,5.728,5.735,5.721,5.721,553200.0
2011-05-25 13:00:00,8.19,8.19,8.17,8.19,536400.0,5.728,5.728,5.714,5.728,536400.0
2011-05-25 14:00:00,8.19,8.21,8.18,8.21,497200.0,5.728,5.742,5.721,5.742,497200.0
2011-05-25 15:00:00,8.21,8.27,8.21,8.23,1863600.0,5.742,5.7839,5.742,5.7559,1863600.0
2011-05-26 09:30:00,8.18,8.22,8.15,8.15,541600.0,5.721,5.749,5.7,5.7,541600.0
2011-05-26 10:00:00,8.15,8.19,8.13,8.16,554400.0,5.7,5.728,5.686,5.707,554400.0
2011-05-26 11:00:00,8.16,8.22,8.15,8.21,434400.0,5.707,5.749,5.7,5.742,434400.0
2011-05-26 12:00:00,8.21,8.24,8.2,8.24,329600.0,5.742,5.7629,5.735,5.7629,329600.0
2011-05-26 13:00:00,8.24,8.26,8.23,8.23,388800.0,5.7629,5.7769,5.7559,5.7559,388800.0
2011-05-26 14:00:00,8.24,8.27,8.23,8.27,618000.0,5.7629,5.7839,5.7559,5.7839,618000.0
2011-05-26 15:00:00,8.27,8.29,8.25,8.26,1123200.0,5.7839,5.7979,5.7699,5.7769,1123200.0
2011-05-27 09:30:00,8.23,8.27,8.22,8.24,557200.0,5.7559,5.7839,5.749,5.7629,557200.0
2011-05-27 10:00:00,8.24,8.25,8.2,8.25,580000.0,5.7629,5.7699,5.735,5.7699,580000.0
2011-05-27 11:00:00,8.24,8.31,8.24,8.31,342000.0,5.7629,5.8119,5.7629,5.8119,342000.0
2011-05-27 12:00:00,8.31,8.31,8.26,8.26,488800.0,5.8119,5.8119,5.7769,5.7769,488800.0
2011-05-27 13:00:00,8.27,8.27,8.24,8.25,362400.0,5.7839,5.7839,5.7629,5.7699,362400.0
2011-05-27 14:00:00,8.25,8.25,8.21,8.22,518800.0,5.7699,5.7699,5.742,5.749,518800.0
2011-05-27 15:00:00,8.22,8.24,8.21,8.21,1117200.0,5.749,5.7629,5.742,5.742,1117200.0
2011-05-31 09:30:00,8.32,8.33,8.19,8.22,727200.0,5.8189,5.8259,5.728,5.749,727200.0
2011-05-31 10:00:00,8.21,8.22,8.15,8.17,908000.0,5.742,5.749,5.7,5.714,908000.0
2011-05-31 11:00:00,8.17,8.21,8.15,8.18,744400.0,5.714,5.742,5.7,5.721,744400.0
2011-05-31 12:00:00,8.18,8.19,8.16,8.18,536400.0,5.721,5.728,5.707,5.721,536400.0
2011-05-31 13:00:00,8.18,8.23,8.18,8.22,458400.0,5.721,5.7559,5.721,5.749,458400.0
2011-05-31 14:00:00,8.22,8.23,8.2,8.22,710000.0,5.749,5.7559,5.735,5.749,710000.0
2011-05-31 15:00:00,8.22,8.3,8.22,8.3,2008400.0,5.749,5.8049,5.749,5.8049,2008400.0
2011-06-01 09:30:00,8.28,8.29,8.25,8.26,360000.0,5.7909,5.7979,5.7699,5.7769,360000.0
2011-06-01 10:00:00,8.26,8.26,8.13,8.14,1112400.0,5.7769,5.7769,5.686,5.693,1112400.0
2011-06-01 11:00:00,8.14,8.15,8.12,8.13,668000.0,5.693,5.7,5.679,5.686,668000.0
2011-06-01 12:00:00,8.12,8.13,8.07,8.08,649200.0,5.679,5.686,5.644,5.651,649200.0
2011-06-01 13:00:00,8.08,8.09,8.03,8.06,460800.0,5.651,5.658,5.6161,5.6371,460800.0
2011-06-01 14:00:00,8.06,8.06,7.99,8.01,942400.0,5.6371,5.6371,5.5881,5.6021,942400.0
2011-06-01 15:00:00,8.0,8.01,7.92,7.92,2096800.0,5.5951,5.6021,5.5391,5.5391,2096800.0
2011-06-02 09:30:00,7.91,7.95,7.88,7.94,847600.0,5.5321,5.5601,5.5112,5.5531,847600.0
2011-06-02 10:00:00,7.94,7.99,7.89,7.93,1637600.0,5.5531,5.5881,5.5182,5.5461,1637600.0
2011-06-02 11:00:00,7.93,7.94,7.88,7.9,794400.0,5.5461,5.5531,5.5112,5.5252,794400.0
2011-06-02 12:00:00,7.9,7.95,7.9,7.94,614400.0,5.5252,5.5601,5.5252,5.5531,614400.0
2011-06-02 13:00:00,7.95,7.96,7.91,7.95,780000.0,5.5601,5.5671,5.5321,5.5601,780000.0
2011-06-02 14:00:00,7.95,7.96,7.92,7.96,680000.0,5.5601,5.5671,5.5391,5.5671,680000.0
2011-06-02 15:00:00,7.96,7.96,7.94,7.95,1404800.0,5.5671,5.5671,5.5531,5.5601,1404800.0
2011-06-03 09:30:00,7.84,8.0,7.81,7.95,1540000.0,5.4832,5.5951,5.4622,5.5601,1540000.0
2011-06-03 10:00:00,7.96,8.01,7.93,7.98,1432400.0,5.5671,5.6021,5.5461,5.5811,1432400.0
2011-06-03 11:00:00,7.98,7.98,7.9,7.91,826400.0,5.5811,5.5811,5.5252,5.5321,826400.0
2011-06-03 12:00:00,7.91,7.92,7.89,7.91,572000.0,5.5321,5.5391,5.5182,5.5321,572000.0
2011-06-03 13:00:00,7.91,7.91,7.88,7.89,599600.0,5.5321,5.5321,5.5112,5.5182,599600.0
2011-06-03 14:00:00,7.89,7.9,7.86,7.87,712000.0,5.5182,5.5252,5.4972,5.5042,712000.0
2011-06-03 15:00:00,7.87,7.88,7.83,7.84,1985200.0,5.5042,5.5112,5.4762,5.4832,1985200.0
2011-06-06 09:30:00,7.8,7.88,7.8,7.85,418400.0,5.4552,5.5112,5.4552,5.4902,418400.0
2011-06-06 10:00:00,7.85,7.85,7.8,7.82,516000.0,5.4902,5.4902,5.4552,5.4692,516000.0
2011-06-06 11:00:00,7.82,7.9,7.81,7.89,582400.0,5.4692,5.5252,5.4622,5.5182,582400.0
2011-06-06 12:00:00,7.89,7.91,7.88,7.89,583600.0,5.5182,5.5321,5.5112,5.5182,583600.0
2011-06-06 13:00:00,7.89,7.9,7.85,7.87,474000.0,5.5182,5.5252,5.4902,5.5042,474000.0
2011-06-06 14:00:00,7.87,7.9,7.86,7.88,677200.0,5.5042,5.5252,5.4972,5.5112,677200.0
2011-06-06 15:00:00,7.88,7.88,7.84,7.85,1042000.0,5.5112,5.5112,5.4832,5.4902,1042000.0
2011-06-07 09:30:00,7.88,7.9,7.87,7.89,340000.0,5.5112,5.5252,5.5042,5.5182,340000.0
2011-06-07 10:00:00,7.89,7.93,7.88,7.88,404400.0,5.5182,5.5461,5.5112,5.5112,404400.0
2011-06-07 11:00:00,7.88,7.88,7.83,7.86,630000.0,5.5112,5.5112,5.4762,5.4972,630000.0
2011-06-07 12:00:00,7.87,7.88,7.85,7.87,488800.0,5.5042,5.5112,5.4902,5.5042,488800.0
2011-06-07 13:00:00,7.87,7.88,7.85,7.88,355600.0,5.5042,5.5112,5.4902,5.5112,355600.0
2011-06-07 14:00:00,7.87,7.9,7.87,7.89,415200.0,5.5042,5.5252,5.5042,5.5182,415200.0
2011-06-07 15:00:00,7.89,7.9,7.84,7.84,1174000.0,5.5182,5.5252,5.4832,5.4832,1174000.0
2011-06-08 09:30:00,7.82,7.85,7.8,7.8,453600.0,5.4692,5.4902,5.4552,5.4552,453600.0
2011-06-08 10:00:00,7.8,7.86,7.8,7.84,656400.0,5.4552,5.4972,5.4552,5.4832,656400.0
2011-06-08 11:00:00,7.84,7.86,7.81,7.85,372000.0,5.4832,5.4972,5.4622,5.4902,372000.0
2011-06-08 12:00:00,7.85,7.86,7.83,7.85,310800.0,5.4902,5.4972,5.4762,5.4902,310800.0
2011-06-08 13:00:00,7.85,7.86,7.79,7.82,565200.0,5.4902,5.4972,5.4482,5.4692,565200.0
2011-06-08 14:00:00,7.81,7.87,7.8,7.84,986800.0,5.4622,5.5042,5.4552,5.4832,986800.0
2011-06-08 15:00:00,7.84,7.84,7.8,7.82,893200.0,5.4832,5.4832,5.4552,5.4692,893200.0
2011-06-09 09:30:00,7.84,7.84,7.78,7.81,429200.0,5.4832,5.4832,5.4412,5.4622,429200.0
2011-06-09 10:00:00,7.81,7.85,7.81,7.84,740000.0,5.4622,5.4902,5.4622,5.4832,740000.0
2011-06-09 11:00:00,7.84,7.85,7.8,7.82,520400.0,5.4832,5.4902,5.4552,5.4692,520400.0
2011-06-09 12:00:00,7.83,7.86,7.83,7.85,422000.0,5.4762,5.4972,5.4762,5.4902,422000.0
2011-06-09 13:00:00,7.85,7.86,7.84,7.86,336400.0,5.4902,5.4972,5.4832,5.4972,336400.0
2011-06-09 14:00:00,7.86,7.88,7.85,7.88,376400.0,5.4972,5.5112,5.4902,5.5112,376400.0
2011-06-09 15:00:00,7.88,7.88,7.83,7.83,1027600.0,5.5112,5.5112,5.4762,5.4762,1027600.0
2011-06-10 09:30:00,7.82,7.85,7.78,7.81,364000.0,5.4692,5.4902,5.4412,5.4622,364000.0
2011-06-10 10:00:00,7.8,7.81,7.76,7.76,656000.0,5.4552,5.4622,5.4272,5.4272,656000.0
2011-06-10 11:00:00,7.76,7.77,7.73,7.77,599600.0,5.4272,5.4342,5.4063,5.4342,599600.0
2011-06-10 12:00:00,7.77,7.78,7.75,7.76,266000.0,5.4342,5.4412,5.4202,5.4272,266000.0
2011-06-10 13:00:00,7.76,7.77,7.73,7.73,254000.0,5.4272,5.4342,5.4063,5.4063,254000.0
2011-06-10 14:00:00,7.74,7.81,7.74,7.81,851200.0,5.4132,5.4622,5.4132,5.4622,851200.0
2011-06-10 15:00:00,7.81,7.81,7.74,7.74,1003600.0,5.4622,5.4622,5.4132,5.4132,1003600.0
2011-06-13 09:30:00,7.77,7.81,7.75,7.8,413600.0,5.4342,5.4622,5.4202,5.4552,413600.0
2011-06-13 10:00:00,7.8,7.81,7.77,7.77,533200.0,5.4552,5.4622,5.4342,5.4342,533200.0
2011-06-13 11:00:00,7.77,7.82,7.76,7.82,1022800.0,5.4342,5.4692,5.4272,5.4692,1022800.0
2011-06-13 12:00:00,7.82,7.83,7.81,7.81,320800.0,5.4692,5.4762,5.4622,5.4622,320800.0
2011-06-13 13:00:00,7.81,7.86,7.77,7.86,662800.0,5.4622,5.4972,5.4342,5.4972,662800.0
2011-06-13 14:00:00,7.86,7.87,7.83,7.84,690400.0,5.4972,5.5042,5.4762,5.4832,690400.0
2011-06-13 15:00:00,7.84,7.86,7.81,7.83,1537600.0,5.4832,5.4972,5.4622,5.4762,1537600.0
2011-06-14 09:30:00,7.9,8.0,7.86,7.99,720000.0,5.5252,5.5951,5.4972,5.5881,720000.0
2011-06-14 10:00:00,7.99,8.03,7.97,8.03,439200.0,5.5881,5.6161,5.5741,5.6161,439200.0
2011-06-14 11:00:00,8.03,8.03,8.0,8.02,305200.0,5.6161,5.6161,5.5951,5.6091,305200.0
2011-06-14 12:00:00,8.01,8.05,8.01,8.04,589600.0,5.6021,5.6301,5.6021,5.6231,589600.0
2011-06-14 13:00:00,8.04,8.05,8.02,8.05,410000.0,5.6231,5.6301,5.6091,5.6301,410000.0
2011-06-14 14:00:00,8.04,8.06,8.04,8.05,420400.0,5.6231,5.6371,5.6231,5.6301,420400.0
2011-06-14 15:00:00,8.05,8.08,8.04,8.06,1853200.0,5.6301,5.651,5.6231,5.6371,1853200.0
2011-06-15 09:30:00,7.98,8.04,7.93,8.04,361600.0,5.5811,5.6231,5.5461,5.6231,361600.0
2011-06-15 10:00:00,8.04,8.08,8.04,8.07,797200.0,5.6231,5.651,5.6231,5.644,797200.0
2011-06-15 11:00:00,8.07,8.08,7.96,7.99,578400.0,5.644,5.651,5.5671,5.5881,578400.0
2011-06-15 12:00:00,7.99,8.01,7.95,7.98,678800.0,5.5881,5.6021,5.5601,5.5811,678800.0
2011-06-15 13:00:00,7.98,8.0,7.95,7.96,765200.0,5.5811,5.5951,5.5601,5.5671,765200.0
2011-06-15 14:00:00,7.96,8.0,7.96,7.96,1258000.0,5.5671,5.5951,5.5671,5.5671,1258000.0
2011-06-15 15:00:00,7.96,7.99,7.95,7.97,1906800.0,5.5671,5.5881,5.5601,5.5741,1906800.0
2011-06-16 09:30:00,7.96,8.03,7.96,7.97,345200.0,5.5671,5.6161,5.5671,5.5741,345200.0
2011-06-16 10:00:00,7.97,8.04,7.93,8.03,776000.0,5.5741,5.6231,5.5461,5.6161,776000.0
2011-06-16 11:00:00,8.03,8.1,8.01,8.08,2667200.0,5.6161,5.665,5.6021,5.651,2667200.0
2011-06-16 12:00:00,8.08,8.13,8.08,8.12,724800.0,5.651,5.686,5.651,5.679,724800.0
2011-06-16 13:00:00,8.12,8.14,8.06,8.09,2392800.0,5.679,5.693,5.6371,5.658,2392800.0
2011-06-16 14:00:00,8.09,8.1,8.02,8.06,1263200.0,5.658,5.665,5.6091,5.6371,1263200.0
2011-06-16 15:00:00,8.06,8.13,8.06,8.12,2090400.0,5.6371,5.686,5.6371,5.679,2090400.0
2011-06-17 09:30:00,8.28,8.28,8.16,8.17,2654000.0,5.7909,5.7909,5.707,5.714,2654000.0
2011-06-17 10:00:00,8.18,8.27,8.17,8.24,1255200.0,5.721,5.7839,5.714,5.7629,1255200.0
2011-06-17 11:00:00,8.24,8.26,8.2,8.24,807600.0,5.7629,5.7769,5.735,5.7629,807600.0
2011-06-17 12:00:00,8.24,8.27,8.21,8.22,855200.0,5.7629,5.7839,5.742,5.749,855200.0
2011-06-17 13:00:00,8.22,8.23,8.18,8.19,513600.0,5.749,5.7559,5.721,5.728,513600.0
2011-06-17 14:00:00,8.19,8.22,8.18,8.2,1063200.0,5.728,5.749,5.721,5.735,1063200.0
2011-06-17 15:00:00,8.2,8.22,8.18,8.22,3128800.0,5.735,5.749,5.721,5.749,3128800.0
2011-06-20 09:30:00,8.17,8.24,8.17,8.24,338400.0,5.714,5.7629,5.714,5.7629,338400.0
2011-06-20 10:00:00,8.24,8.25,8.2,8.23,682800.0,5.7629,5.7699,5.735,5.7559,682800.0
2011-06-20 11:00:00,8.23,8.29,8.22,8.28,625600.0,5.7559,5.7979,5.749,5.7909,625600.0
2011-06-20 12:00:00,8.28,8.32,8.28,8.3,417600.0,5.7909,5.8189,5.7909,5.8049,417600.0
2011-06-20 13:00:00,8.3,8.31,8.26,8.27,379600.0,5.8049,5.8119,5.7769,5.7839,379600.0
2011-06-20 14:00:00,8.27,8.28,8.25,8.28,445200.0,5.7839,5.7909,5.7699,5.7909,445200.0
2011-06-20 15:00:00,8.28,8.29,8.25,8.27,1064000.0,5.7909,5.7979,5.7699,5.7839,1064000.0
2011-06-21 09:30:00,8.31,8.32,8.27,8.31,361600.0,5.8119,5.8189,5.7839,5.8119,361600.0
2011-06-21 10:00:00,8.31,8.4,8.31,8.39,699200.0,5.8119,5.8748,5.8119,5.8679,699200.0
2011-06-21 11:00:00,8.39,8.41,8.37,8.38,596800.0,5.8679,5.8818,5.8539,5.8609,596800.0
2011-06-21 12:00:00,8.38,8.4,8.38,8.4,316400.0,5.8609,5.8748,5.8609,5.8748,316400.0
2011-06-21 13:00:00,8.4,8.4,8.36,8.38,388000.0,5.8748,5.8748,5.8469,5.8609,388000.0
2011-06-21 14:00:00,8.38,8.44,8.38,8.43,638800.0,5.8609,5.9028,5.8609,5.8958,638800.0
2011-06-21 15:00:00,8.43,8.46,8.41,8.46,1915200.0,5.8958,5.9168,5.8818,5.9168,1915200.0
2011-06-22 09:30:00,8.45,8.45,8.4,8.42,346800.0,5.9098,5.9098,5.8748,5.8888,346800.0
2011-06-22 10:00:00,8.42,8.44,8.38,8.44,434400.0,5.8888,5.9028,5.8609,5.9028,434400.0
2011-06-22 11:00:00,8.44,8.49,8.42,8.48,841600.0,5.9028,5.9378,5.8888,5.9308,841600.0
2011-06-22 12:00:00,8.48,8.49,8.45,8.47,636800.0,5.9308,5.9378,5.9098,5.9238,636800.0
2011-06-22 13:00:00,8.47,8.5,8.46,8.5,320800.0,5.9238,5.9448,5.9168,5.9448,320800.0
2011-06-22 14:00:00,8.49,8.49,8.42,8.42,746800.0,5.9378,5.9378,5.8888,5.8888,746800.0
2011-06-22 15:00:00,8.42,8.43,8.38,8.38,1282800.0,5.8888,5.8958,5.8609,5.8609,1282800.0
2011-06-23 09:30:00,8.26,8.31,8.24,8.27,395600.0,5.7769,5.8119,5.7629,5.7839,395600.0
2011-06-23 10:00:00,8.28,8.33,8.22,8.24,669200.0,5.7909,5.8259,5.749,5.7629,669200.0
2011-06-23 11:00:00,8.24,8.32,8.22,8.32,534400.0,5.7629,5.8189,5.749,5.8189,534400.0
2011-06-23 12:00:00,8.32,8.39,8.32,8.39,679200.0,5.8189,5.8679,5.8189,5.8679,679200.0
2011-06-23 13:00:00,8.39,8.42,8.36,8.36,404800.0,5.8679,5.8888,5.8469,5.8469,404800.0
2011-06-23 14:00:00,8.36,8.4,8.3,8.4,722000.0,5.8469,5.8748,5.8049,5.8748,722000.0
2011-06-23 15:00:00,8.4,8.44,8.37,8.43,1920800.0,5.8748,5.9028,5.8539,5.8958,1920800.0
2011-06-24 09:30:00,8.61,8.63,8.39,8.43,378400.0,6.0217,6.0357,5.8679,5.8958,378400.0
2011-06-24 10:00:00,8.43,8.43,8.33,8.38,526400.0,5.8958,5.8958,5.8259,5.8609,526400.0
2011-06-24 11:00:00,8.38,8.39,8.33,8.34,460800.0,5.8609,5.8679,5.8259,5.8329,460800.0
2011-06-24 12:00:00,8.34,8.36,8.33,8.34,521600.0,5.8329,5.8469,5.8259,5.8329,521600.0
2011-06-24 13:00:00,8.34,8.36,8.32,8.36,505600.0,5.8329,5.8469,5.8189,5.8469,505600.0
2011-06-24 14:00:00,8.36,8.37,8.34,8.35,499600.0,5.8469,5.8539,5.8329,5.8399,499600.0
2011-06-24 15:00:00,8.36,8.38,8.26,8.37,2681600.0,5.8469,5.8609,5.7769,5.8539,2681600.0
2011-06-27 09:30:00,8.33,8.39,8.27,8.39,476800.0,5.8259,5.8679,5.7839,5.8679,476800.0
2011-06-27 10:00:00,8.38,8.45,8.37,8.43,733200.0,5.8609,5.9098,5.8539,5.8958,733200.0
2011-06-27 11:00:00,8.43,8.49,8.42,8.47,646000.0,5.8958,5.9378,5.8888,5.9238,646000.0
2011-06-27 12:00:00,8.47,8.51,8.47,8.5,1059200.0,5.9238,5.9518,5.9238,5.9448,1059200.0
2011-06-27 13:00:00,8.5,8.52,8.49,8.51,1452000.0,5.9448,5.9588,5.9378,5.9518,1452000.0
2011-06-27 14:00:00,8.51,8.56,8.51,8.56,1245600.0,5.9518,5.9867,5.9518,5.9867,1245600.0
2011-06-27 15:00:00,8.56,8.57,8.55,8.56,2984400.0,5.9867,5.9937,5.9798,5.9867,2984400.0
2011-06-28 09:30:00,8.6,8.75,8.59,8.74,1432400.0,6.0147,6.1196,6.0077,6.1126,1432400.0
2011-06-28 10:00:00,8.74,8.84,8.72,8.81,3374400.0,6.1126,6.1826,6.0986,6.1616,3374400.0
2011-06-28 11:00:00,8.81,8.83,8.79,8.81,1540400.0,6.1616,6.1756,6.1476,6.1616,1540400.0
2011-06-28 12:00:00,8.81,8.87,8.81,8.87,1485200.0,6.1616,6.2036,6.1616,6.2036,1485200.0
2011-06-28 13:00:00,8.87,8.9,8.85,8.88,2057600.0,6.2036,6.2245,6.1896,6.2105,2057600.0
2011-06-28 14:00:00,8.88,8.92,8.87,8.87,1505600.0,6.2105,6.2385,6.2036,6.2036,1505600.0
2011-06-28 15:00:00,8.88,8.92,8.86,8.91,4142400.0,6.2105,6.2385,6.1966,6.2315,4142400.0
2011-06-29 09:30:00,8.99,9.0,8.86,8.88,1442400.0,6.2875,6.2945,6.1966,6.2105,1442400.0
2011-06-29 10:00:00,8.88,9.0,8.86,9.0,1622000.0,6.2105,6.2945,6.1966,6.2945,1622000.0
2011-06-29 11:00:00,9.0,9.04,8.99,9.03,1442000.0,6.2945,6.3225,6.2875,6.3155,1442000.0
2011-06-29 12:00:00,9.03,9.05,9.02,9.04,1109600.0,6.3155,6.3294,6.3085,6.3225,1109600.0
2011-06-29 13:00:00,9.04,9.06,9.01,9.02,1522800.0,6.3225,6.3364,6.3015,6.3085,1522800.0
2011-06-29 14:00:00,9.03,9.03,8.95,8.99,1290800.0,6.3155,6.3155,6.2595,6.2875,1290800.0
2011-06-29 15:00:00,8.99,9.02,8.99,9.01,2986000.0,6.2875,6.3085,6.2875,6.3015,2986000.0
2011-06-30 09:30:00,8.98,9.11,8.96,9.09,1660400.0,6.2805,6.3714,6.2665,6.3574,1660400.0
2011-06-30 10:00:00,9.09,9.1,9.05,9.06,2046400.0,6.3574,6.3644,6.3294,6.3364,2046400.0
2011-06-30 11:00:00,9.06,9.1,9.05,9.09,1198400.0,6.3364,6.3644,6.3294,6.3574,1198400.0
2011-06-30 12:00:00,9.09,9.09,9.05,9.07,1154000.0,6.3574,6.3574,6.3294,6.3434,1154000.0
2011-06-30 13:00:00,9.07,9.09,9.03,9.05,808000.0,6.3434,6.3574,6.3155,6.3294,808000.0
2011-06-30 14:00:00,9.05,9.06,9.02,9.04,1652400.0,6.3294,6.3364,6.3085,6.3225,1652400.0
2011-06-30 15:00:00,9.04,9.04,8.99,9.0,4003600.0,6.3225,6.3225,6.2875,6.2945,4003600.0
2011-07-01 09:30:00,9.01,9.05,9.0,9.03,1602800.0,6.3015,6.3294,6.2945,6.3155,1602800.0
2011-07-01 10:00:00,9.04,9.16,9.03,9.08,1885200.0,6.3225,6.4064,6.3155,6.3504,1885200.0
2011-07-01 11:00:00,9.08,9.12,9.07,9.11,721600.0,6.3504,6.3784,6.3434,6.3714,721600.0
2011-07-01 12:00:00,9.11,9.15,9.11,9.13,965600.0,6.3714,6.3994,6.3714,6.3854,965600.0
2011-07-01 13:00:00,9.12,9.15,9.12,9.14,861600.0,6.3784,6.3994,6.3784,6.3924,861600.0
2011-07-01 14:00:00,9.14,9.17,9.09,9.16,1323200.0,6.3924,6.4134,6.3574,6.4064,1323200.0
2011-07-01 15:00:00,9.16,9.18,9.15,9.16,1854800.0,6.4064,6.4204,6.3994,6.4064,1854800.0
2011-07-05 09:30:00,9.18,9.18,9.09,9.1,469200.0,6.4204,6.4204,6.3574,6.3644,469200.0
2011-07-05 10:00:00,9.1,9.13,9.08,9.09,1218400.0,6.3644,6.3854,6.3504,6.3574,1218400.0
2011-07-05 11:00:00,9.09,9.14,9.08,9.14,704400.0,6.3574,6.3924,6.3504,6.3924,704400.0
2011-07-05 12:00:00,9.14,9.15,9.13,9.15,356400.0,6.3924,6.3994,6.3854,6.3994,356400.0
2011-07-05 13:00:00,9.15,9.17,9.14,9.16,1037200.0,6.3994,6.4134,6.3924,6.4064,1037200.0
2011-07-05 14:00:00,9.17,9.17,9.1,9.15,1489200.0,6.4134,6.4134,6.3644,6.3994,1489200.0
2011-07-05 15:00:00,9.15,9.17,9.13,9.15,1928000.0,6.3994,6.4134,6.3854,6.3994,1928000.0
2011-07-06 09:30:00,9.15,9.18,9.1,9.11,683600.0,6.3994,6.4204,6.3644,6.3714,683600.0
2011-07-06 10:00:00,9.11,9.15,9.1,9.12,896000.0,6.3714,6.3994,6.3644,6.3784,896000.0
2011-07-06 11:00:00,9.12,9.18,9.09,9.12,1072400.0,6.3784,6.4204,6.3574,6.3784,1072400.0
2011-07-06 12:00:00,9.12,9.15,9.11,9.15,683600.0,6.3784,6.3994,6.3714,6.3994,683600.0
2011-07-06 13:00:00,9.15,9.15,9.12,9.13,1582400.0,6.3994,6.3994,6.3784,6.3854,1582400.0
2011-07-06 14:00:00,9.13,9.13,9.09,9.11,1416000.0,6.3854,6.3854,6.3574,6.3714,1416000.0
2011-07-06 15:00:00,9.11,9.12,9.09,9.12,3361600.0,6.3714,6.3784,6.3574,6.3784,3361600.0
2011-07-07 09:30:00,9.08,9.15,9.05,9.12,2065600.0,6.3504,6.3994,6.3294,6.3784,2065600.0
2011-07-07 10:00:00,9.12,9.18,9.09,9.18,1441600.0,6.3784,6.4204,6.3574,6.4204,1441600.0
2011-07-07 11:00:00,9.18,9.2,9.15,9.17,1483600.0,6.4204,6.4344,6.3994,6.4134,1483600.0
2011-07-07 12:00:00,9.18,9.2,9.15,9.16,1214800.0,6.4204,6.4344,6.3994,6.4064,1214800.0
2011-07-07 13:00:00,9.16,9.18,9.15,9.16,1058800.0,6.4064,6.4204,6.3994,6.4064,1058800.0
2011-07-07 14:00:00,9.16,9.2,9.16,9.18,1376000.0,6.4064,6.4344,6.4064,6.4204,1376000.0
2011-07-07 15:00:00,9.17,9.19,9.13,9.13,2635200.0,6.4134,6.4274,6.3854,6.3854,2635200.0
2011-07-08 09:30:00,9.04,9.11,9.02,9.08,646000.0,6.3225,6.3714,6.3085,6.3504,646000.0
2011-07-08 10:00:00,9.08,9.08,9.03,9.04,905200.0,6.3504,6.3504,6.3155,6.3225,905200.0
2011-07-08 11:00:00,9.04,9.08,9.0,9.08,830800.0,6.3225,6.3504,6.2945,6.3504,830800.0
2011-07-08 12:00:00,9.08,9.1,9.06,9.09,708400.0,6.3504,6.3644,6.3364,6.3574,708400.0
2011-07-08 13:00:00,9.09,9.13,9.08,9.1,706400.0,6.3574,6.3854,6.3504,6.3644,706400.0
2011-07-08 14:00:00,9.1,9.13,9.09,9.13,863200.0,6.3644,6.3854,6.3574,6.3854,863200.0
2011-07-08 15:00:00,9.13,9.17,9.12,9.15,2136000.0,6.3854,6.4134,6.3784,6.3994,2136000.0
2011-07-11 09:30:00,9.05,9.08,9.02,9.05,643200.0,6.3294,6.3504,6.3085,6.3294,643200.0
2011-07-11 10:00:00,9.06,9.06,8.94,8.94,1569600.0,6.3364,6.3364,6.2525,6.2525,1569600.0
2011-07-11 11:00:00,8.94,9.01,8.94,8.99,1206400.0,6.2525,6.3015,6.2525,6.2875,1206400.0
2011-07-11 12:00:00,8.99,8.99,8.93,8.94,971200.0,6.2875,6.2875,6.2455,6.2525,971200.0
2011-07-11 13:00:00,8.95,9.0,8.94,9.0,836000.0,6.2595,6.2945,6.2525,6.2945,836000.0
2011-07-11 14:00:00,9.0,9.0,8.96,8.99,1360400.0,6.2945,6.2945,6.2665,6.2875,1360400.0
2011-07-11 15:00:00,8.99,9.02,8.98,9.0,3557600.0,6.2875,6.3085,6.2805,6.2945,3557600.0
2011-07-12 09:30:00,8.93,9.0,8.77,8.87,2322800.0,6.2455,6.2945,6.1336,6.2036,2322800.0
2011-07-12 10:00:00,8.87,9.0,8.84,8.86,2597200.0,6.2036,6.2945,6.1826,6.1966,2597200.0
2011-07-12 11:00:00,8.87,8.87,8.71,8.73,2992400.0,6.2036,6.2036,6.0917,6.1056,2992400.0
2011-07-12 12:00:00,8.73,8.78,8.67,8.68,2404000.0,6.1056,6.1406,6.0637,6.0707,2404000.0
2011-07-12 13:00:00,8.68,8.71,8.6,8.63,2663200.0,6.0707,6.0917,6.0147,6.0357,2663200.0
2011-07-12 14:00:00,8.63,8.74,8.63,8.66,2420800.0,6.0357,6.1126,6.0357,6.0567,2420800.0
2011-07-12 15:00:00,8.66,8.7,8.61,8.62,4200800.0,6.0567,6.0847,6.0217,6.0287,4200800.0
2011-07-13 09:30:00,8.72,8.75,8.63,8.64,1289200.0,6.0986,6.1196,6.0357,6.0427,1289200.0
2011-07-13 10:00:00,8.64,8.77,8.64,8.77,2168800.0,6.0427,6.1336,6.0427,6.1336,2168800.0
2011-07-13 11:00:00,8.77,8.78,8.72,8.74,1092800.0,6.1336,6.1406,6.0986,6.1126,1092800.0
2011-07-13 12:00:00,8.74,8.76,8.72,8.73,1032800.0,6.1126,6.1266,6.0986,6.1056,1032800.0
2011-07-13 13:00:00,8.73,8.74,8.69,8.7,1234400.0,6.1056,6.1126,6.0777,6.0847,1234400.0
2011-07-13 14:00:00,8.69,8.72,8.66,8.68,971600.0,6.0777,6.0986,6.0567,6.0707,971600.0
2011-07-13 15:00:00,8.68,8.69,8.58,8.63,3812000.0,6.0707,6.0777,6.0007,6.0357,3812000.0
2011-07-14 09:30:00,8.68,8.72,8.62,8.72,613200.0,6.0707,6.0986,6.0287,6.0986,613200.0
2011-07-14 10:00:00,8.72,8.73,8.62,8.62,959200.0,6.0986,6.1056,6.0287,6.0287,959200.0
2011-07-14 11:00:00,8.62,8.69,8.62,8.64,769600.0,6.0287,6.0777,6.0287,6.0427,769600.0
2011-07-14 12:00:00,8.63,8.63,8.57,8.58,872800.0,6.0357,6.0357,5.9937,6.0007,872800.0
2011-07-14 13:00:00,8.57,8.61,8.53,8.58,942400.0,5.9937,6.0217,5.9658,6.0007,942400.0
2011-07-14 14:00:00,8.58,8.61,8.55,8.56,956800.0,6.0007,6.0217,5.9798,5.9867,956800.0
2011-07-14 15:00:00,8.56,8.59,8.54,8.56,2638000.0,5.9867,6.0077,5.9728,5.9867,2638000.0
2011-07-15 09:30:00,8.59,8.64,8.53,8.56,1332000.0,6.0077,6.0427,5.9658,5.9867,1332000.0
2011-07-15 10:00:00,8.55,8.61,8.51,8.53,750000.0,5.9798,6.0217,5.9518,5.9658,750000.0
2011-07-15 11:00:00,8.53,8.58,8.52,8.54,379600.0,5.9658,6.0007,5.9588,5.9728,379600.0
2011-07-15 12:00:00,8.53,8.58,8.52,8.54,450000.0,5.9658,6.0007,5.9588,5.9728,450000.0
2011-07-15 13:00:00,8.54,8.56,8.52,8.53,416400.0,5.9728,5.9867,5.9588,5.9658,416400.0
2011-07-15 14:00:00,8.53,8.55,8.51,8.52,556000.0,5.9658,5.9798,5.9518,5.9588,556000.0
2011-07-15 15:00:00,8.52,8.58,8.51,8.57,1316000.0,5.9588,6.0007,5.9518,5.9937,1316000.0
2011-07-18 09:30:00,8.53,8.54,8.44,8.51,952400.0,5.9658,5.9728,5.9028,5.9518,952400.0
2011-07-18 10:00:00,8.51,8.51,8.39,8.42,1506000.0,5.9518,5.9518,5.8679,5.8888,1506000.0
2011-07-18 11:00:00,8.42,8.45,8.35,8.37,684000.0,5.8888,5.9098,5.8399,5.8539,684000.0
2011-07-18 12:00:00,8.37,8.39,8.36,8.38,373600.0,5.8539,5.8679,5.8469,5.8609,373600.0
2011-07-18 13:00:00,8.38,8.41,8.36,8.4,338800.0,5.8609,5.8818,5.8469,5.8748,338800.0
2011-07-18 14:00:00,8.4,8.4,8.37,8.4,464800.0,5.8748,5.8748,5.8539,5.8748,464800.0
2011-07-18 15:00:00,8.4,8.42,8.38,8.4,1704800.0,5.8748,5.8888,5.8609,5.8748,1704800.0
2011-07-19 09:30:00,8.49,8.56,8.46,8.53,628400.0,5.9378,5.9867,5.9168,5.9658,628400.0
2011-07-19 10:00:00,8.54,8.58,8.52,8.53,1185200.0,5.9728,6.0007,5.9588,5.9658,1185200.0
2011-07-19 11:00:00,8.53,8.53,8.48,8.49,471600.0,5.9658,5.9658,5.9308,5.9378,471600.0
2011-07-19 12:00:00,8.49,8.52,8.49,8.51,484800.0,5.9378,5.9588,5.9378,5.9518,484800.0
2011-07-19 13:00:00,8.51,8.58,8.49,8.56,766800.0,5.9518,6.0007,5.9378,5.9867,766800.0
2011-07-19 14:00:00,8.56,8.59,8.55,8.58,792800.0,5.9867,6.0077,5.9798,6.0007,792800.0
2011-07-19 15:00:00,8.59,8.61,8.56,8.61,2784800.0,6.0077,6.0217,5.9867,6.0217,2784800.0
2011-07-20 09:30:00,8.6,8.6,8.52,8.53,880000.0,6.0147,6.0147,5.9588,5.9658,880000.0
2011-07-20 10:00:00,8.53,8.57,8.51,8.57,937600.0,5.9658,5.9937,5.9518,5.9937,937600.0
2011-07-20 11:00:00,8.57,8.58,8.52,8.52,456400.0,5.9937,6.0007,5.9588,5.9588,456400.0
2011-07-20 12:00:00,8.52,8.55,8.51,8.55,553600.0,5.9588,5.9798,5.9518,5.9798,553600.0
2011-07-20 13:00:00,8.54,8.57,8.54,8.56,376400.0,5.9728,5.9937,5.9728,5.9867,376400.0
2011-07-20 14:00:00,8.56,8.59,8.56,8.57,856000.0,5.9867,6.0077,5.9867,5.9937,856000.0
2011-07-20 15:00:00,8.56,8.57,8.53,8.54,1654400.0,5.9867,5.9937,5.9658,5.9728,1654400.0
2011-07-21 09:30:00,8.68,8.69,8.51,8.6,620000.0,6.0936,6.1006,5.9742,6.0374,620000.0
2011-07-21 10:00:00,8.6,8.72,8.59,8.68,985200.0,6.0374,6.1216,6.0304,6.0936,985200.0
2011-07-21 11:00:00,8.68,8.69,8.61,8.63,732800.0,6.0936,6.1006,6.0444,6.0585,732800.0
2011-07-21 12:00:00,8.63,8.69,8.61,8.67,936400.0,6.0585,6.1006,6.0444,6.0865,936400.0
2011-07-21 13:00:00,8.67,8.68,8.62,8.63,343600.0,6.0865,6.0936,6.0514,6.0585,343600.0
2011-07-21 14:00:00,8.64,8.66,8.6,8.65,596800.0,6.0655,6.0795,6.0374,6.0725,596800.0
2011-07-21 15:00:00,8.65,8.66,8.6,8.62,1681600.0,6.0725,6.0795,6.0374,6.0514,1681600.0
2011-07-22 09:30:00,8.61,8.63,8.53,8.56,440000.0,6.0444,6.0585,5.9883,6.0093,440000.0
2011-07-22 10:00:00,8.56,8.58,8.53,8.55,758800.0,6.0093,6.0234,5.9883,6.0023,758800.0
2011-07-22 11:00:00,8.56,8.61,8.55,8.59,788400.0,6.0093,6.0444,6.0023,6.0304,788400.0
2011-07-22 12:00:00,8.59,8.62,8.58,8.6,451600.0,6.0304,6.0514,6.0234,6.0374,451600.0
2011-07-22 13:00:00,8.6,8.61,8.57,8.59,381600.0,6.0374,6.0444,6.0163,6.0304,381600.0
2011-07-22 14:00:00,8.59,8.6,8.56,8.58,363600.0,6.0304,6.0374,6.0093,6.0234,363600.0
2011-07-22 15:00:00,8.58,8.59,8.55,8.56,1056800.0,6.0234,6.0304,6.0023,6.0093,1056800.0
2011-07-25 09:30:00,8.51,8.52,8.47,8.52,581600.0,5.9742,5.9812,5.9461,5.9812,581600.0
2011-07-25 10:00:00,8.52,8.56,8.51,8.53,933600.0,5.9812,6.0093,5.9742,5.9883,933600.0
2011-07-25 11:00:00,8.53,8.55,8.52,8.55,500400.0,5.9883,6.0023,5.9812,6.0023,500400.0
2011-07-25 12:00:00,8.55,8.59,8.55,8.59,646400.0,6.0023,6.0304,6.0023,6.0304,646400.0
2011-07-25 13:00:00,8.59,8.6,8.57,8.57,429600.0,6.0304,6.0374,6.0163,6.0163,429600.0
2011-07-25 14:00:00,8.58,8.61,8.57,8.59,1200000.0,6.0234,6.0444,6.0163,6.0304,1200000.0
2011-07-25 15:00:00,8.59,8.6,8.57,8.58,1992000.0,6.0304,6.0374,6.0163,6.0234,1992000.0
2011-07-26 09:30:00,8.57,8.57,8.45,8.45,630000.0,6.0163,6.0163,5.9321,5.9321,630000.0
2011-07-26 10:00:00,8.46,8.48,8.43,8.44,745600.0,5.9391,5.9532,5.9181,5.9251,745600.0
2011-07-26 11:00:00,8.45,8.47,8.44,8.44,453600.0,5.9321,5.9461,5.9251,5.9251,453600.0
2011-07-26 12:00:00,8.45,8.46,8.42,8.43,792000.0,5.9321,5.9391,5.911,5.9181,792000.0
2011-07-26 13:00:00,8.43,8.43,8.4,8.41,544000.0,5.9181,5.9181,5.897,5.904,544000.0
2011-07-26 14:00:00,8.41,8.47,8.41,8.47,959200.0,5.904,5.9461,5.904,5.9461,959200.0
2011-07-26 15:00:00,8.47,8.48,8.44,8.46,1821200.0,5.9461,5.9532,5.9251,5.9391,1821200.0
2011-07-27 09:30:00,8.42,8.45,8.32,8.35,716800.0,5.911,5.9321,5.8408,5.8619,716800.0
2011-07-27 10:00:00,8.34,8.35,8.22,8.29,2018400.0,5.8549,5.8619,5.7706,5.8198,2018400.0
2011-07-27 11:00:00,8.29,8.34,8.28,8.32,894400.0,5.8198,5.8549,5.8128,5.8408,894400.0
2011-07-27 12:00:00,8.32,8.33,8.29,8.31,646800.0,5.8408,5.8479,5.8198,5.8338,646800.0
2011-07-27 13:00:00,8.31,8.33,8.29,8.31,685600.0,5.8338,5.8479,5.8198,5.8338,685600.0
2011-07-27 14:00:00,8.31,8.32,8.28,8.31,1687200.0,5.8338,5.8408,5.8128,5.8338,1687200.0
2011-07-27 15:00:00,8.31,8.34,8.29,8.32,5016800.0,5.8338,5.8549,5.8198,5.8408,5016800.0
2011-07-28 09:30:00,8.31,8.4,8.31,8.38,689200.0,5.8338,5.897,5.8338,5.883,689200.0
2011-07-28 10:00:00,8.38,8.45,8.37,8.45,1037200.0,5.883,5.9321,5.8759,5.9321,1037200.0
2011-07-28 11:00:00,8.45,8.53,8.44,8.53,1395600.0,5.9321,5.9883,5.9251,5.9883,1395600.0
2011-07-28 12:00:00,8.52,8.56,8.49,8.55,1699200.0,5.9812,6.0093,5.9602,6.0023,1699200.0
2011-07-28 13:00:00,8.55,8.57,8.54,8.56,1780400.0,6.0023,6.0163,5.9953,6.0093,1780400.0
2011-07-28 14:00:00,8.56,8.56,8.52,8.53,1760000.0,6.0093,6.0093,5.9812,5.9883,1760000.0
2011-07-28 15:00:00,8.52,8.53,8.45,8.47,2990000.0,5.9812,5.9883,5.9321,5.9461,2990000.0
2011-07-29 09:30:00,8.38,8.43,8.29,8.4,1088800.0,5.883,5.9181,5.8198,5.897,1088800.0
2011-07-29 10:00:00,8.4,8.47,8.36,8.45,1390800.0,5.897,5.9461,5.8689,5.9321,1390800.0
2011-07-29 11:00:00,8.45,8.51,8.43,8.46,612000.0,5.9321,5.9742,5.9181,5.9391,612000.0
2011-07-29 12:00:00,8.46,8.46,8.39,8.41,538800.0,5.9391,5.9391,5.89,5.904,538800.0
2011-07-29 13:00:00,8.41,8.47,8.4,8.47,534400.0,5.904,5.9461,5.897,5.9461,534400.0
2011-07-29 14:00:00,8.47,8.48,8.44,8.44,418400.0,5.9461,5.9532,5.9251,5.9251,418400.0
2011-07-29 15:00:00,8.44,8.46,8.4,8.41,1807200.0,5.9251,5.9391,5.897,5.904,1807200.0
2011-08-01 09:30:00,8.52,8.54,8.37,8.38,777200.0,5.9812,5.9953,5.8759,5.883,777200.0
2011-08-01 10:00:00,8.38,8.38,8.24,8.3,1721600.0,5.883,5.883,5.7847,5.8268,1721600.0
2011-08-01 11:00:00,8.3,8.3,8.2,8.21,1238800.0,5.8268,5.8268,5.7566,5.7636,1238800.0
2011-08-01 12:00:00,8.22,8.25,8.2,8.2,944800.0,5.7706,5.7917,5.7566,5.7566,944800.0
2011-08-01 13:00:00,8.2,8.21,8.18,8.2,814000.0,5.7566,5.7636,5.7426,5.7566,814000.0
2011-08-01 14:00:00,8.2,8.21,8.15,8.2,1378400.0,5.7566,5.7636,5.7215,5.7566,1378400.0
2011-08-01 15:00:00,8.21,8.24,8.2,8.23,2996000.0,5.7636,5.7847,5.7566,5.7777,2996000.0
2011-08-02 09:30:00,8.16,8.23,8.15,8.17,492400.0,5.7285,5.7777,5.7215,5.7355,492400.0
2011-08-02 10:00:00,8.17,8.19,8.05,8.06,2438800.0,5.7355,5.7496,5.6513,5.6583,2438800.0
2011-08-02 11:00:00,8.06,8.06,8.01,8.01,1309200.0,5.6583,5.6583,5.6232,5.6232,1309200.0
2011-08-02 12:00:00,8.02,8.06,7.97,7.98,1245200.0,5.6302,5.6583,5.5951,5.6022,1245200.0
2011-08-02 13:00:00,7.98,8.03,7.94,7.95,897200.0,5.6022,5.6373,5.5741,5.5811,897200.0
2011-08-02 14:00:00,7.95,8.0,7.93,7.99,1290400.0,5.5811,5.6162,5.567,5.6092,1290400.0
2011-08-02 15:00:00,7.99,8.0,7.89,7.89,5236800.0,5.6092,5.6162,5.539,5.539,5236800.0
2011-08-03 09:30:00,7.88,7.97,7.84,7.9,1118800.0,5.5319,5.5951,5.5039,5.546,1118800.0
2011-08-03 10:00:00,7.9,7.93,7.7,7.83,3406000.0,5.546,5.567,5.4056,5.4968,3406000.0
2011-08-03 11:00:00,7.83,8.07,7.83,8.05,3471200.0,5.4968,5.6653,5.4968,5.6513,3471200.0
2011-08-03 12:00:00,8.05,8.09,8.0,8.07,2161200.0,5.6513,5.6794,5.6162,5.6653,2161200.0
2011-08-03 13:00:00,8.07,8.17,8.05,8.13,1869600.0,5.6653,5.7355,5.6513,5.7075,1869600.0
2011-08-03 14:00:00,8.13,8.16,8.09,8.13,2011200.0,5.7075,5.7285,5.6794,5.7075,2011200.0
2011-08-03 15:00:00,8.13,8.17,8.1,8.14,2300800.0,5.7075,5.7355,5.6864,5.7145,2300800.0
2011-08-04 09:30:00,8.02,8.11,8.0,8.11,1377600.0,5.6302,5.6934,5.6162,5.6934,1377600.0
2011-08-04 10:00:00,8.11,8.12,7.98,8.0,2493200.0,5.6934,5.7004,5.6022,5.6162,2493200.0
2011-08-04 11:00:00,7.99,8.1,7.92,7.98,3131600.0,5.6092,5.6864,5.56,5.6022,3131600.0
2011-08-04 12:00:00,7.98,8.12,7.98,8.11,1893600.0,5.6022,5.7004,5.6022,5.6934,1893600.0
2011-08-04 13:00:00,8.11,8.12,7.99,8.01,1092000.0,5.6934,5.7004,5.6092,5.6232,1092000.0
2011-08-04 14:00:00,8.01,8.02,7.91,7.95,1694400.0,5.6232,5.6302,5.553,5.5811,1694400.0
2011-08-04 15:00:00,7.95,7.98,7.82,7.82,4202000.0,5.5811,5.6022,5.4898,5.4898,4202000.0
2011-08-05 09:30:00,7.94,8.06,7.79,7.85,2349600.0,5.5741,5.6583,5.4688,5.5109,2349600.0
2011-08-05 10:00:00,7.85,7.99,7.8,7.92,4902400.0,5.5109,5.6092,5.4758,5.56,4902400.0
2011-08-05 11:00:00,7.92,7.93,7.71,7.73,3475600.0,5.56,5.567,5.4126,5.4266,3475600.0
2011-08-05 12:00:00,7.73,8.01,7.7,7.97,4750000.0,5.4266,5.6232,5.4056,5.5951,4750000.0
2011-08-05 13:00:00,7.97,8.02,7.87,7.98,2004400.0,5.5951,5.6302,5.5249,5.6022,2004400.0
2011-08-05 14:00:00,7.98,8.0,7.88,7.9,1573600.0,5.6022,5.6162,5.5319,5.546,1573600.0
2011-08-05 15:00:00,7.91,7.93,7.81,7.9,4146000.0,5.553,5.567,5.4828,5.546,4146000.0
2011-08-08 09:30:00,7.72,7.83,7.7,7.76,1472000.0,5.4196,5.4968,5.4056,5.4477,1472000.0
2011-08-08 10:00:00,7.76,7.79,7.53,7.63,2410800.0,5.4477,5.4688,5.2862,5.3564,2410800.0
2011-08-08 11:00:00,7.62,7.74,7.61,7.68,1622800.0,5.3494,5.4337,5.3424,5.3915,1622800.0
2011-08-08 12:00:00,7.68,7.68,7.6,7.61,1174400.0,5.3915,5.3915,5.3354,5.3424,1174400.0
2011-08-08 13:00:00,7.61,7.64,7.49,7.5,1748800.0,5.3424,5.3635,5.2582,5.2652,1748800.0
2011-08-08 14:00:00,7.49,7.54,7.37,7.49,3270400.0,5.2582,5.2933,5.1739,5.2582,3270400.0
2011-08-08 15:00:00,7.49,7.65,7.35,7.37,7900400.0,5.2582,5.3705,5.1599,5.1739,7900400.0
2011-08-09 09:30:00,7.55,7.78,7.33,7.55,2385600.0,5.3003,5.4617,5.1458,5.3003,2385600.0
2011-08-09 10:00:00,7.55,7.69,7.53,7.65,3030400.0,5.3003,5.3986,5.2862,5.3705,3030400.0
2011-08-09 11:00:00,7.65,7.7,7.55,7.68,1180800.0,5.3705,5.4056,5.3003,5.3915,1180800.0
2011-08-09 12:00:00,7.68,7.7,7.59,7.59,1289200.0,5.3915,5.4056,5.3284,5.3284,1289200.0
2011-08-09 13:00:00,7.59,7.61,7.51,7.56,1255200.0,5.3284,5.3424,5.2722,5.3073,1255200.0
2011-08-09 14:00:00,7.56,7.64,7.29,7.41,2827600.0,5.3073,5.3635,5.1178,5.202,2827600.0
2011-08-09 15:00:00,7.41,7.83,7.37,7.83,5509200.0,5.202,5.4968,5.1739,5.4968,5509200.0
2011-08-10 09:30:00,7.65,7.69,7.53,7.62,1626000.0,5.3705,5.3986,5.2862,5.3494,1626000.0
2011-08-10 10:00:00,7.61,7.67,7.5,7.59,2561600.0,5.3424,5.3845,5.2652,5.3284,2561600.0
2011-08-10 11:00:00,7.59,7.62,7.5,7.57,1409600.0,5.3284,5.3494,5.2652,5.3143,1409600.0
2011-08-10 12:00:00,7.57,7.63,7.53,7.62,1271200.0,5.3143,5.3564,5.2862,5.3494,1271200.0
2011-08-10 13:00:00,7.62,7.71,7.59,7.7,2431200.0,5.3494,5.4126,5.3284,5.4056,2431200.0
2011-08-10 14:00:00,7.7,7.78,7.64,7.64,2040800.0,5.4056,5.4617,5.3635,5.3635,2040800.0
2011-08-10 15:00:00,7.64,7.66,7.48,7.49,4421600.0,5.3635,5.3775,5.2511,5.2582,4421600.0
2011-08-11 09:30:00,7.53,7.67,7.52,7.59,886400.0,5.2862,5.3845,5.2792,5.3284,886400.0
2011-08-11 10:00:00,7.59,7.76,7.54,7.69,1803600.0,5.3284,5.4477,5.2933,5.3986,1803600.0
2011-08-11 11:00:00,7.7,7.74,7.63,7.68,855200.0,5.4056,5.4337,5.3564,5.3915,855200.0
2011-08-11 12:00:00,7.69,7.81,7.64,7.79,1202800.0,5.3986,5.4828,5.3635,5.4688,1202800.0
2011-08-11 13:00:00,7.79,7.8,7.73,7.78,935200.0,5.4688,5.4758,5.4266,5.4617,935200.0
2011-08-11 14:00:00,7.78,7.88,7.76,7.87,1904000.0,5.4617,5.5319,5.4477,5.5249,1904000.0
2011-08-11 15:00:00,7.87,8.05,7.86,7.93,4222800.0,5.5249,5.6513,5.5179,5.567,4222800.0
2011-08-12 09:30:00,7.99,8.05,7.92,7.96,1034000.0,5.6092,5.6513,5.56,5.5881,1034000.0
2011-08-12 10:00:00,7.96,8.11,7.89,8.05,2325600.0,5.5881,5.6934,5.539,5.6513,2325600.0
2011-08-12 11:00:00,8.05,8.11,8.01,8.08,956400.0,5.6513,5.6934,5.6232,5.6724,956400.0
2011-08-12 12:00:00,8.09,8.1,8.01,8.03,921600.0,5.6794,5.6864,5.6232,5.6373,921600.0
2011-08-12 13:00:00,8.03,8.1,8.02,8.1,650000.0,5.6373,5.6864,5.6302,5.6864,650000.0
2011-08-12 14:00:00,8.1,8.13,8.04,8.09,1238800.0,5.6864,5.7075,5.6443,5.6794,1238800.0
2011-08-12 15:00:00,8.09,8.12,8.06,8.09,2024800.0,5.6794,5.7004,5.6583,5.6794,2024800.0
2011-08-15 09:30:00,8.12,8.17,8.07,8.11,601600.0,5.7004,5.7355,5.6653,5.6934,601600.0
2011-08-15 10:00:00,8.11,8.15,8.05,8.05,1442000.0,5.6934,5.7215,5.6513,5.6513,1442000.0
2011-08-15 11:00:00,8.05,8.06,8.01,8.05,950800.0,5.6513,5.6583,5.6232,5.6513,950800.0
2011-08-15 12:00:00,8.05,8.08,8.05,8.07,782000.0,5.6513,5.6724,5.6513,5.6653,782000.0
2011-08-15 13:00:00,8.07,8.1,8.05,8.09,773600.0,5.6653,5.6864,5.6513,5.6794,773600.0
2011-08-15 14:00:00,8.09,8.15,8.09,8.15,704000.0,5.6794,5.7215,5.6794,5.7215,704000.0
2011-08-15 15:00:00,8.15,8.19,8.12,8.19,2355600.0,5.7215,5.7496,5.7004,5.7496,2355600.0
2011-08-16 09:30:00,8.15,8.15,8.02,8.05,814400.0,5.7215,5.7215,5.6302,5.6513,814400.0
2011-08-16 10:00:00,8.05,8.18,8.04,8.18,947200.0,5.6513,5.7426,5.6443,5.7426,947200.0
2011-08-16 11:00:00,8.18,8.2,8.12,8.2,1344800.0,5.7426,5.7566,5.7004,5.7566,1344800.0
2011-08-16 12:00:00,8.2,8.24,8.08,8.08,2112000.0,5.7566,5.7847,5.6724,5.6724,2112000.0
2011-08-16 13:00:00,8.08,8.11,8.02,8.1,876800.0,5.6724,5.6934,5.6302,5.6864,876800.0
2011-08-16 14:00:00,8.1,8.14,8.09,8.09,984000.0,5.6864,5.7145,5.6794,5.6794,984000.0
2011-08-16 15:00:00,8.09,8.19,8.09,8.13,2250800.0,5.6794,5.7496,5.6794,5.7075,2250800.0
2011-08-17 09:30:00,8.16,8.21,8.13,8.14,512000.0,5.7285,5.7636,5.7075,5.7145,512000.0
2011-08-17 10:00:00,8.15,8.16,8.06,8.06,1246000.0,5.7215,5.7285,5.6583,5.6583,1246000.0
2011-08-17 11:00:00,8.06,8.1,7.97,7.99,1138400.0,5.6583,5.6864,5.5951,5.6092,1138400.0
2011-08-17 12:00:00,7.99,8.01,7.94,7.97,746000.0,5.6092,5.6232,5.5741,5.5951,746000.0
2011-08-17 13:00:00,7.97,7.99,7.91,7.94,720400.0,5.5951,5.6092,5.553,5.5741,720400.0
2011-08-17 14:00:00,7.94,8.0,7.94,8.0,765600.0,5.5741,5.6162,5.5741,5.6162,765600.0
2011-08-17 15:00:00,8.0,8.02,7.97,8.01,2326400.0,5.6162,5.6302,5.5951,5.6232,2326400.0
2011-08-18 09:30:00,7.77,7.8,7.65,7.74,1280000.0,5.4547,5.4758,5.3705,5.4337,1280000.0
2011-08-18 10:00:00,7.73,7.73,7.55,7.66,2145600.0,5.4266,5.4266,5.3003,5.3775,2145600.0
2011-08-18 11:00:00,7.66,7.69,7.59,7.66,794000.0,5.3775,5.3986,5.3284,5.3775,794000.0
2011-08-18 12:00:00,7.66,7.67,7.58,7.61,760000.0,5.3775,5.3845,5.3213,5.3424,760000.0
2011-08-18 13:00:00,7.61,7.61,7.5,7.51,1560800.0,5.3424,5.3424,5.2652,5.2722,1560800.0
2011-08-18 14:00:00,7.51,7.59,7.49,7.49,1704000.0,5.2722,5.3284,5.2582,5.2582,1704000.0
2011-08-18 15:00:00,7.49,7.53,7.43,7.49,5844400.0,5.2582,5.2862,5.216,5.2582,5844400.0
2011-08-19 09:30:00,7.39,7.59,7.38,7.58,2254000.0,5.188,5.3284,5.1809,5.3213,2254000.0
2011-08-19 10:00:00,7.57,7.67,7.54,7.6,2118000.0,5.3143,5.3845,5.2933,5.3354,2118000.0
2011-08-19 11:00:00,7.6,7.61,7.51,7.58,1622800.0,5.3354,5.3424,5.2722,5.3213,1622800.0
2011-08-19 12:00:00,7.58,7.62,7.55,7.6,750000.0,5.3213,5.3494,5.3003,5.3354,750000.0
2011-08-19 13:00:00,7.6,7.62,7.56,7.58,899200.0,5.3354,5.3494,5.3073,5.3213,899200.0
2011-08-19 14:00:00,7.57,7.59,7.46,7.48,1602400.0,5.3143,5.3284,5.2371,5.2511,1602400.0
2011-08-19 15:00:00,7.48,7.51,7.43,7.46,3146000.0,5.2511,5.2722,5.216,5.2371,3146000.0
2011-08-22 09:30:00,7.62,7.67,7.56,7.57,712000.0,5.3494,5.3845,5.3073,5.3143,712000.0
2011-08-22 10:00:00,7.57,7.64,7.54,7.55,990000.0,5.3143,5.3635,5.2933,5.3003,990000.0
2011-08-22 11:00:00,7.55,7.57,7.47,7.5,949200.0,5.3003,5.3143,5.2441,5.2652,949200.0
2011-08-22 12:00:00,7.5,7.61,7.49,7.6,926800.0,5.2652,5.3424,5.2582,5.3354,926800.0
2011-08-22 13:00:00,7.6,7.63,7.54,7.58,704800.0,5.3354,5.3564,5.2933,5.3213,704800.0
2011-08-22 14:00:00,7.58,7.62,7.52,7.52,1509200.0,5.3213,5.3494,5.2792,5.2792,1509200.0
2011-08-22 15:00:00,7.52,7.58,7.51,7.53,2322000.0,5.2792,5.3213,5.2722,5.2862,2322000.0
2011-08-23 09:30:00,7.55,7.62,7.52,7.6,392000.0,5.3003,5.3494,5.2792,5.3354,392000.0
2011-08-23 10:00:00,7.6,7.7,7.59,7.65,963200.0,5.3354,5.4056,5.3284,5.3705,963200.0
2011-08-23 11:00:00,7.65,7.74,7.62,7.73,1056400.0,5.3705,5.4337,5.3494,5.4266,1056400.0
2011-08-23 12:00:00,7.73,7.74,7.69,7.72,1230400.0,5.4266,5.4337,5.3986,5.4196,1230400.0
2011-08-23 13:00:00,7.73,7.74,7.64,7.67,1019200.0,5.4266,5.4337,5.3635,5.3845,1019200.0
2011-08-23 14:00:00,7.67,7.75,7.64,7.73,1172400.0,5.3845,5.4407,5.3635,5.4266,1172400.0
2011-08-23 15:00:00,7.74,7.81,7.74,7.81,3264000.0,5.4337,5.4828,5.4337,5.4828,3264000.0
2011-08-24 09:30:00,7.77,7.88,7.72,7.88,800000.0,5.4547,5.5319,5.4196,5.5319,800000.0
2011-08-24 10:00:00,7.88,7.93,7.76,7.77,1831600.0,5.5319,5.567,5.4477,5.4547,1831600.0
2011-08-24 11:00:00,7.77,7.82,7.75,7.77,800400.0,5.4547,5.4898,5.4407,5.4547,800400.0
2011-08-24 12:00:00,7.77,7.81,7.73,7.8,1124800.0,5.4547,5.4828,5.4266,5.4758,1124800.0
2011-08-24 13:00:00,7.8,7.86,7.79,7.86,782000.0,5.4758,5.5179,5.4688,5.5179,782000.0
2011-08-24 14:00:00,7.86,7.86,7.78,7.85,1194000.0,5.5179,5.5179,5.4617,5.5109,1194000.0
2011-08-24 15:00:00,7.85,7.93,7.84,7.92,2098800.0,5.5109,5.567,5.5039,5.56,2098800.0
2011-08-25 09:30:00,7.98,8.0,7.82,7.85,875600.0,5.6022,5.6162,5.4898,5.5109,875600.0
2011-08-25 10:00:00,7.85,7.86,7.73,7.76,1389200.0,5.5109,5.5179,5.4266,5.4477,1389200.0
2011-08-25 11:00:00,7.76,7.82,7.75,7.79,686000.0,5.4477,5.4898,5.4407,5.4688,686000.0
2011-08-25 12:00:00,7.79,7.79,7.72,7.75,398400.0,5.4688,5.4688,5.4196,5.4407,398400.0
2011-08-25 13:00:00,7.75,7.82,7.75,7.81,578800.0,5.4407,5.4898,5.4407,5.4828,578800.0
2011-08-25 14:00:00,7.81,7.83,7.77,7.77,613600.0,5.4828,5.4968,5.4547,5.4547,613600.0
2011-08-25 15:00:00,7.77,7.81,7.71,7.73,2517200.0,5.4547,5.4828,5.4126,5.4266,2517200.0
2011-08-26 09:30:00,7.72,7.75,7.66,7.72,399600.0,5.4196,5.4407,5.3775,5.4196,399600.0
2011-08-26 10:00:00,7.73,7.88,7.6,7.78,1516000.0,5.4266,5.5319,5.3354,5.4617,1516000.0
2011-08-26 11:00:00,7.77,7.92,7.76,7.9,1211200.0,5.4547,5.56,5.4477,5.546,1211200.0
2011-08-26 12:00:00,7.9,7.99,7.9,7.96,1049200.0,5.546,5.6092,5.546,5.5881,1049200.0
2011-08-26 13:00:00,7.96,8.03,7.94,8.03,779600.0,5.5881,5.6373,5.5741,5.6373,779600.0
2011-08-26 14:00:00,8.03,8.05,7.98,8.03,1336000.0,5.6373,5.6513,5.6022,5.6373,1336000.0
2011-08-26 15:00:00,8.03,8.05,7.97,8.04,2515200.0,5.6373,5.6513,5.5951,5.6443,2515200.0
2011-08-29 09:30:00,8.19,8.26,8.11,8.17,924000.0,5.7496,5.7987,5.6934,5.7355,924000.0
2011-08-29 10:00:00,8.17,8.2,8.15,8.17,846800.0,5.7355,5.7566,5.7215,5.7355,846800.0
2011-08-29 11:00:00,8.17,8.19,8.15,8.19,533200.0,5.7355,5.7496,5.7215,5.7496,533200.0
2011-08-29 12:00:00,8.19,8.24,8.19,8.23,663600.0,5.7496,5.7847,5.7496,5.7777,663600.0
2011-08-29 13:00:00,8.23,8.25,8.22,8.22,482000.0,5.7777,5.7917,5.7706,5.7706,482000.0
2011-08-29 14:00:00,8.22,8.25,8.22,8.22,467200.0,5.7706,5.7917,5.7706,5.7706,467200.0
2011-08-29 15:00:00,8.22,8.26,8.22,8.25,1958000.0,5.7706,5.7987,5.7706,5.7917,1958000.0
2011-08-30 09:30:00,8.21,8.28,8.2,8.27,515600.0,5.7636,5.8128,5.7566,5.8057,515600.0
2011-08-30 10:00:00,8.27,8.29,8.19,8.28,1122800.0,5.8057,5.8198,5.7496,5.8128,1122800.0
2011-08-30 11:00:00,8.28,8.4,8.28,8.37,889600.0,5.8128,5.897,5.8128,5.8759,889600.0
2011-08-30 12:00:00,8.37,8.37,8.28,8.28,750800.0,5.8759,5.8759,5.8128,5.8128,750800.0
2011-08-30 13:00:00,8.28,8.33,8.27,8.31,468400.0,5.8128,5.8479,5.8057,5.8338,468400.0
2011-08-30 14:00:00,8.31,8.38,8.29,8.37,1310400.0,5.8338,5.883,5.8198,5.8759,1310400.0
2011-08-30 15:00:00,8.38,8.43,8.35,8.37,1519600.0,5.883,5.9181,5.8619,5.8759,1519600.0
2011-08-31 09:30:00,8.41,8.58,8.38,8.54,859600.0,5.904,6.0234,5.883,5.9953,859600.0
2011-08-31 10:00:00,8.55,8.56,8.47,8.49,1444400.0,6.0023,6.0093,5.9461,5.9602,1444400.0
2011-08-31 11:00:00,8.49,8.49,8.39,8.39,1248400.0,5.9602,5.9602,5.89,5.89,1248400.0
2011-08-31 12:00:00,8.39,8.48,8.38,8.48,865200.0,5.89,5.9532,5.883,5.9532,865200.0
2011-08-31 13:00:00,8.48,8.49,8.37,8.37,1795200.0,5.9532,5.9602,5.8759,5.8759,1795200.0
2011-08-31 14:00:00,8.37,8.38,8.28,8.31,1717200.0,5.8759,5.883,5.8128,5.8338,1717200.0
2011-08-31 15:00:00,8.31,8.41,8.27,8.37,2671600.0,5.8338,5.904,5.8057,5.8759,2671600.0
2011-09-01 09:30:00,8.38,8.4,8.34,8.37,528800.0,5.883,5.897,5.8549,5.8759,528800.0
2011-09-01 10:00:00,8.37,8.49,8.31,8.35,2466000.0,5.8759,5.9602,5.8338,5.8619,2466000.0
2011-09-01 11:00:00,8.35,8.4,8.3,8.36,1077600.0,5.8619,5.897,5.8268,5.8689,1077600.0
2011-09-01 12:00:00,8.36,8.37,8.33,8.33,459600.0,5.8689,5.8759,5.8479,5.8479,459600.0
2011-09-01 13:00:00,8.33,8.33,8.25,8.26,761600.0,5.8479,5.8479,5.7917,5.7987,761600.0
2011-09-01 14:00:00,8.26,8.29,8.23,8.26,1150000.0,5.7987,5.8198,5.7777,5.7987,1150000.0
2011-09-01 15:00:00,8.26,8.28,8.22,8.24,1509200.0,5.7987,5.8128,5.7706,5.7847,1509200.0
2011-09-02 09:30:00,8.05,8.11,7.99,8.09,632000.0,5.6513,5.6934,5.6092,5.6794,632000.0
2011-09-02 10:00:00,8.09,8.14,8.04,8.09,744400.0,5.6794,5.7145,5.6443,5.6794,744400.0
2011-09-02 11:00:00,8.09,8.15,8.08,8.12,783600.0,5.6794,5.7215,5.6724,5.7004,783600.0
2011-09-02 12:00:00,8.11,8.15,8.1,8.12,424400.0,5.6934,5.7215,5.6864,5.7004,424400.0
2011-09-02 13:00:00,8.11,8.12,8.04,8.06,468400.0,5.6934,5.7004,5.6443,5.6583,468400.0
2011-09-02 14:00:00,8.05,8.06,7.99,8.0,949200.0,5.6513,5.6583,5.6092,5.6162,949200.0
2011-09-02 15:00:00,8.0,8.05,7.97,8.01,1781600.0,5.6162,5.6513,5.5951,5.6232,1781600.0
2011-09-06 09:30:00,7.78,7.83,7.67,7.81,818000.0,5.4617,5.4968,5.3845,5.4828,818000.0
2011-09-06 10:00:00,7.81,7.87,7.73,7.83,1980800.0,5.4828,5.5249,5.4266,5.4968,1980800.0
2011-09-06 11:00:00,7.83,7.95,7.81,7.93,1594800.0,5.4968,5.5811,5.4828,5.567,1594800.0
2011-09-06 12:00:00,7.93,7.98,7.91,7.93,830000.0,5.567,5.6022,5.553,5.567,830000.0
2011-09-06 13:00:00,7.93,8.01,7.91,8.01,1275200.0,5.567,5.6232,5.553,5.6232,1275200.0
2011-09-06 14:00:00,8.01,8.05,7.98,7.99,829200.0,5.6232,5.6513,5.6022,5.6092,829200.0
2011-09-06 15:00:00,7.99,8.08,7.94,8.06,2093600.0,5.6092,5.6724,5.5741,5.6583,2093600.0
2011-09-07 09:30:00,8.17,8.2,8.13,8.16,612800.0,5.7355,5.7566,5.7075,5.7285,612800.0
2011-09-07 10:00:00,8.16,8.17,8.06,8.06,2241200.0,5.7285,5.7355,5.6583,5.6583,2241200.0
2011-09-07 11:00:00,8.06,8.16,8.05,8.15,1173600.0,5.6583,5.7285,5.6513,5.7215,1173600.0
2011-09-07 12:00:00,8.15,8.18,8.14,8.18,378800.0,5.7215,5.7426,5.7145,5.7426,378800.0
2011-09-07 13:00:00,8.18,8.22,8.18,8.21,870800.0,5.7426,5.7706,5.7426,5.7636,870800.0
2011-09-07 14:00:00,8.21,8.26,8.2,8.26,838800.0,5.7636,5.7987,5.7566,5.7987,838800.0
2011-09-07 15:00:00,8.26,8.27,8.24,8.27,2619200.0,5.7987,5.8057,5.7847,5.8057,2619200.0
2011-09-08 09:30:00,8.24,8.25,8.16,8.18,568800.0,5.7847,5.7917,5.7285,5.7426,568800.0
2011-09-08 10:00:00,8.18,8.28,8.16,8.28,596400.0,5.7426,5.8128,5.7285,5.8128,596400.0
2011-09-08 11:00:00,8.28,8.3,8.2,8.22,602800.0,5.8128,5.8268,5.7566,5.7706,602800.0
2011-09-08 12:00:00,8.21,8.24,8.18,8.24,465200.0,5.7636,5.7847,5.7426,5.7847,465200.0
2011-09-08 13:00:00,8.24,8.25,8.14,8.17,690400.0,5.7847,5.7917,5.7145,5.7355,690400.0
2011-09-08 14:00:00,8.17,8.19,8.13,8.17,792400.0,5.7355,5.7496,5.7075,5.7355,792400.0
2011-09-08 15:00:00,8.17,8.2,8.12,8.16,1824400.0,5.7355,5.7566,5.7004,5.7285,1824400.0
2011-09-09 09:30:00,8.09,8.12,7.99,8.08,513200.0,5.6794,5.7004,5.6092,5.6724,513200.0
2011-09-09 10:00:00,8.08,8.16,8.07,8.12,748800.0,5.6724,5.7285,5.6653,5.7004,748800.0
2011-09-09 11:00:00,8.12,8.16,7.99,8.04,2364400.0,5.7004,5.7285,5.6092,5.6443,2364400.0
2011-09-09 12:00:00,8.04,8.06,7.99,8.05,1327600.0,5.6443,5.6583,5.6092,5.6513,1327600.0
2011-09-09 13:00:00,8.05,8.09,8.0,8.02,726800.0,5.6513,5.6794,5.6162,5.6302,726800.0
2011-09-09 14:00:00,8.02,8.04,7.97,7.99,934000.0,5.6302,5.6443,5.5951,5.6092,934000.0
2011-09-09 15:00:00,7.99,8.11,7.98,8.08,3728800.0,5.6092,5.6934,5.6022,5.6724,3728800.0
2011-09-12 09:30:00,7.94,8.12,7.94,8.09,694800.0,5.5741,5.7004,5.5741,5.6794,694800.0
2011-09-12 10:00:00,8.1,8.13,7.98,7.99,1202800.0,5.6864,5.7075,5.6022,5.6092,1202800.0
2011-09-12 11:00:00,7.99,8.09,7.98,8.04,484800.0,5.6092,5.6794,5.6022,5.6443,484800.0
2011-09-12 12:00:00,8.04,8.06,7.99,8.02,551200.0,5.6443,5.6583,5.6092,5.6302,551200.0
2011-09-12 13:00:00,8.03,8.08,7.98,8.03,1702800.0,5.6373,5.6724,5.6022,5.6373,1702800.0
2011-09-12 14:00:00,8.03,8.12,7.99,8.03,1686000.0,5.6373,5.7004,5.6092,5.6373,1686000.0
2011-09-12 15:00:00,8.03,8.21,8.02,8.2,2723600.0,5.6373,5.7636,5.6302,5.7566,2723600.0
2011-09-13 09:30:00,8.23,8.37,8.14,8.35,859600.0,5.7777,5.8759,5.7145,5.8619,859600.0
2011-09-13 10:00:00,8.35,8.48,8.35,8.43,2954400.0,5.8619,5.9532,5.8619,5.9181,2954400.0
2011-09-13 11:00:00,8.43,8.48,8.41,8.46,1701600.0,5.9181,5.9532,5.904,5.9391,1701600.0
2011-09-13 12:00:00,8.46,8.51,8.4,8.49,1485200.0,5.9391,5.9742,5.897,5.9602,1485200.0
2011-09-13 13:00:00,8.49,8.58,8.49,8.55,1765600.0,5.9602,6.0234,5.9602,6.0023,1765600.0
2011-09-13 14:00:00,8.55,8.6,8.52,8.55,2804400.0,6.0023,6.0374,5.9812,6.0023,2804400.0
2011-09-13 15:00:00,8.55,8.61,8.49,8.59,3971600.0,6.0023,6.0444,5.9602,6.0304,3971600.0
2011-09-14 09:30:00,8.62,8.69,8.57,8.58,2531200.0,6.0514,6.1006,6.0163,6.0234,2531200.0
2011-09-14 10:00:00,8.59,8.63,8.5,8.6,3490400.0,6.0304,6.0585,5.9672,6.0374,3490400.0
2011-09-14 11:00:00,8.6,8.72,8.59,8.72,2319600.0,6.0374,6.1216,6.0304,6.1216,2319600.0
2011-09-14 12:00:00,8.72,8.76,8.69,8.75,1860000.0,6.1216,6.1497,6.1006,6.1427,1860000.0
2011-09-14 13:00:00,8.75,8.84,8.74,8.79,1481200.0,6.1427,6.2059,6.1357,6.1708,1481200.0
2011-09-14 14:00:00,8.78,8.88,8.78,8.85,1756400.0,6.1638,6.234,6.1638,6.2129,1756400.0
2011-09-14 15:00:00,8.85,8.9,8.79,8.79,6008800.0,6.2129,6.248,6.1708,6.1708,6008800.0
2011-09-15 09:30:00,8.93,8.93,8.79,8.81,1058400.0,6.2691,6.2691,6.1708,6.1848,1058400.0
2011-09-15 10:00:00,8.81,8.88,8.79,8.81,2840800.0,6.1848,6.234,6.1708,6.1848,2840800.0
2011-09-15 11:00:00,8.81,8.91,8.78,8.89,1222400.0,6.1848,6.255,6.1638,6.241,1222400.0
2011-09-15 12:00:00,8.89,8.94,8.87,8.93,1063200.0,6.241,6.2761,6.227,6.2691,1063200.0
2011-09-15 13:00:00,8.93,8.95,8.88,8.95,1754800.0,6.2691,6.2831,6.234,6.2831,1754800.0
2011-09-15 14:00:00,8.95,8.97,8.94,8.97,1042800.0,6.2831,6.2972,6.2761,6.2972,1042800.0
2011-09-15 15:00:00,8.97,8.99,8.93,8.97,3342800.0,6.2972,6.3112,6.2691,6.2972,3342800.0
2011-09-16 09:30:00,9.01,9.13,8.92,9.13,4729200.0,6.3252,6.4095,6.2621,6.4095,4729200.0
2011-09-16 10:00:00,9.13,9.18,8.98,9.01,3956400.0,6.4095,6.4446,6.3042,6.3252,3956400.0
2011-09-16 11:00:00,9.01,9.09,8.96,9.06,1414400.0,6.3252,6.3814,6.2901,6.3603,1414400.0
2011-09-16 12:00:00,9.07,9.09,9.05,9.05,808400.0,6.3674,6.3814,6.3533,6.3533,808400.0
2011-09-16 13:00:00,9.06,9.07,9.01,9.04,687600.0,6.3603,6.3674,6.3252,6.3463,687600.0
2011-09-16 14:00:00,9.04,9.06,9.03,9.05,1650400.0,6.3463,6.3603,6.3393,6.3533,1650400.0
2011-09-16 15:00:00,9.06,9.08,9.02,9.08,2380400.0,6.3603,6.3744,6.3323,6.3744,2380400.0
2011-09-19 09:30:00,8.98,8.99,8.87,8.87,1270800.0,6.3042,6.3112,6.227,6.227,1270800.0
2011-09-19 10:00:00,8.87,8.99,8.87,8.96,1259600.0,6.227,6.3112,6.227,6.2901,1259600.0
2011-09-19 11:00:00,8.95,9.13,8.95,9.12,1672000.0,6.2831,6.4095,6.2831,6.4025,1672000.0
2011-09-19 12:00:00,9.12,9.14,9.03,9.04,1527200.0,6.4025,6.4165,6.3393,6.3463,1527200.0
2011-09-19 13:00:00,9.04,9.04,9.01,9.02,998000.0,6.3463,6.3463,6.3252,6.3323,998000.0
2011-09-19 14:00:00,9.01,9.08,8.99,9.06,1393600.0,6.3252,6.3744,6.3112,6.3603,1393600.0
2011-09-19 15:00:00,9.06,9.2,9.04,9.12,3635600.0,6.3603,6.4586,6.3463,6.4025,3635600.0
2011-09-20 09:30:00,9.14,9.19,9.08,9.14,790400.0,6.4165,6.4516,6.3744,6.4165,790400.0
2011-09-20 10:00:00,9.14,9.38,9.1,9.37,3094000.0,6.4165,6.585,6.3884,6.578,3094000.0
2011-09-20 11:00:00,9.37,9.45,9.36,9.4,3145600.0,6.578,6.6341,6.5709,6.599,3145600.0
2011-09-20 12:00:00,9.4,9.41,9.3,9.34,1420000.0,6.599,6.606,6.5288,6.5569,1420000.0
2011-09-20 13:00:00,9.34,9.38,9.31,9.32,1202800.0,6.5569,6.585,6.5358,6.5429,1202800.0
2011-09-20 14:00:00,9.32,9.38,9.26,9.26,1277600.0,6.5429,6.585,6.5007,6.5007,1277600.0
2011-09-20 15:00:00,9.26,9.27,9.15,9.16,2773600.0,6.5007,6.5078,6.4235,6.4305,2773600.0
2011-09-21 09:30:00,9.17,9.24,9.13,9.23,543200.0,6.4376,6.4867,6.4095,6.4797,543200.0
2011-09-21 10:00:00,9.23,9.25,9.06,9.08,868000.0,6.4797,6.4937,6.3603,6.3744,868000.0
2011-09-21 11:00:00,9.07,9.19,9.07,9.17,639200.0,6.3674,6.4516,6.3674,6.4376,639200.0
2011-09-21 12:00:00,9.17,9.18,9.11,9.14,975200.0,6.4376,6.4446,6.3954,6.4165,975200.0
2011-09-21 13:00:00,9.14,9.17,9.12,9.13,596800.0,6.4165,6.4376,6.4025,6.4095,596800.0
2011-09-21 14:00:00,9.13,9.22,9.02,9.09,2660800.0,6.4095,6.4727,6.3323,6.3814,2660800.0
2011-09-21 15:00:00,9.08,9.21,8.96,8.96,4654800.0,6.3744,6.4656,6.2901,6.2901,4654800.0
2011-09-22 09:30:00,8.67,8.78,8.65,8.67,1264800.0,6.0865,6.1638,6.0725,6.0865,1264800.0
2011-09-22 10:00:00,8.67,8.87,8.67,8.82,2314800.0,6.0865,6.227,6.0865,6.1919,2314800.0
2011-09-22 11:00:00,8.81,8.85,8.73,8.74,1814800.0,6.1848,6.2129,6.1287,6.1357,1814800.0
2011-09-22 12:00:00,8.75,8.85,8.71,8.81,1008800.0,6.1427,6.2129,6.1146,6.1848,1008800.0
2011-09-22 13:00:00,8.82,8.82,8.6,8.6,2253600.0,6.1919,6.1919,6.0374,6.0374,2253600.0
2011-09-22 14:00:00,8.6,8.73,8.58,8.62,3162400.0,6.0374,6.1287,6.0234,6.0514,3162400.0
2011-09-22 15:00:00,8.62,8.67,8.52,8.62,5775200.0,6.0514,6.0865,5.9812,6.0514,5775200.0
2011-09-23 09:30:00,8.56,8.7,8.54,8.67,672000.0,6.0093,6.1076,5.9953,6.0865,672000.0
2011-09-23 10:00:00,8.67,8.68,8.58,8.66,1115200.0,6.0865,6.0936,6.0234,6.0795,1115200.0
2011-09-23 11:00:00,8.66,8.72,8.62,8.65,634000.0,6.0795,6.1216,6.0514,6.0725,634000.0
2011-09-23 12:00:00,8.66,8.66,8.57,8.59,925600.0,6.0795,6.0795,6.0163,6.0304,925600.0
2011-09-23 13:00:00,8.6,8.67,8.57,8.65,1225200.0,6.0374,6.0865,6.0163,6.0725,1225200.0
2011-09-23 14:00:00,8.65,8.67,8.56,8.58,1363200.0,6.0725,6.0865,6.0093,6.0234,1363200.0
2011-09-23 15:00:00,8.58,8.63,8.56,8.61,3091600.0,6.0234,6.0585,6.0093,6.0444,3091600.0
2011-09-26 09:30:00,8.71,8.72,8.57,8.59,559200.0,6.1146,6.1216,6.0163,6.0304,559200.0
2011-09-26 10:00:00,8.59,8.62,8.47,8.59,1298800.0,6.0304,6.0514,5.9461,6.0304,1298800.0
2011-09-26 11:00:00,8.59,8.7,8.58,8.69,625600.0,6.0304,6.1076,6.0234,6.1006,625600.0
2011-09-26 12:00:00,8.68,8.69,8.6,8.63,694000.0,6.0936,6.1006,6.0374,6.0585,694000.0
2011-09-26 13:00:00,8.63,8.68,8.59,8.68,1288800.0,6.0585,6.0936,6.0304,6.0936,1288800.0
2011-09-26 14:00:00,8.68,8.72,8.66,8.7,1329200.0,6.0936,6.1216,6.0795,6.1076,1329200.0
2011-09-26 15:00:00,8.71,8.73,8.68,8.73,3721200.0,6.1146,6.1287,6.0936,6.1287,3721200.0
2011-09-27 09:30:00,8.93,8.99,8.78,8.86,1170800.0,6.2691,6.3112,6.1638,6.2199,1170800.0
2011-09-27 10:00:00,8.86,8.9,8.77,8.84,2468000.0,6.2199,6.248,6.1567,6.2059,2468000.0
2011-09-27 11:00:00,8.84,8.85,8.8,8.83,1088400.0,6.2059,6.2129,6.1778,6.1989,1088400.0
2011-09-27 12:00:00,8.83,8.88,8.8,8.83,1175600.0,6.1989,6.234,6.1778,6.1989,1175600.0
2011-09-27 13:00:00,8.83,8.88,8.81,8.88,1497200.0,6.1989,6.234,6.1848,6.234,1497200.0
2011-09-27 14:00:00,8.88,8.9,8.87,8.89,1653600.0,6.234,6.248,6.227,6.241,1653600.0
2011-09-27 15:00:00,8.89,8.89,8.74,8.79,5065200.0,6.241,6.241,6.1357,6.1708,5065200.0
2011-09-28 09:30:00,8.85,8.91,8.79,8.87,925600.0,6.2129,6.255,6.1708,6.227,925600.0
2011-09-28 10:00:00,8.87,8.87,8.7,8.72,1426400.0,6.227,6.227,6.1076,6.1216,1426400.0
2011-09-28 11:00:00,8.72,8.75,8.66,8.73,1219600.0,6.1216,6.1427,6.0795,6.1287,1219600.0
2011-09-28 12:00:00,8.73,8.76,8.69,8.71,865200.0,6.1287,6.1497,6.1006,6.1146,865200.0
2011-09-28 13:00:00,8.71,8.71,8.6,8.6,1355200.0,6.1146,6.1146,6.0374,6.0374,1355200.0
2011-09-28 14:00:00,8.6,8.69,8.59,8.66,938400.0,6.0374,6.1006,6.0304,6.0795,938400.0
2011-09-28 15:00:00,8.66,8.71,8.55,8.56,2528800.0,6.0795,6.1146,6.0023,6.0093,2528800.0
2011-09-29 09:30:00,8.74,8.8,8.67,8.72,843200.0,6.1357,6.1778,6.0865,6.1216,843200.0
2011-09-29 10:00:00,8.72,8.73,8.52,8.56,1214400.0,6.1216,6.1287,5.9812,6.0093,1214400.0
2011-09-29 11:00:00,8.56,8.64,8.56,8.62,725200.0,6.0093,6.0655,6.0093,6.0514,725200.0
2011-09-29 12:00:00,8.62,8.65,8.53,8.55,743600.0,6.0514,6.0725,5.9883,6.0023,743600.0
2011-09-29 13:00:00,8.55,8.6,8.43,8.49,1181600.0,6.0023,6.0374,5.9181,5.9602,1181600.0
2011-09-29 14:00:00,8.49,8.51,8.37,8.4,2503200.0,5.9602,5.9742,5.8759,5.897,2503200.0
2011-09-29 15:00:00,8.4,8.55,8.35,8.54,3112400.0,5.897,6.0023,5.8619,5.9953,3112400.0
2011-09-30 09:30:00,8.46,8.46,8.35,8.38,1182000.0,5.9391,5.9391,5.8619,5.883,1182000.0
2011-09-30 10:00:00,8.38,8.52,8.37,8.4,1456000.0,5.883,5.9812,5.8759,5.897,1456000.0
2011-09-30 11:00:00,8.4,8.53,8.4,8.48,1039600.0,5.897,5.9883,5.897,5.9532,1039600.0
2011-09-30 12:00:00,8.47,8.5,8.45,8.45,691200.0,5.9461,5.9672,5.9321,5.9321,691200.0
2011-09-30 13:00:00,8.45,8.48,8.43,8.44,548400.0,5.9321,5.9532,5.9181,5.9251,548400.0
2011-09-30 14:00:00,8.44,8.45,8.35,8.41,1554400.0,5.9251,5.9321,5.8619,5.904,1554400.0
2011-09-30 15:00:00,8.41,8.44,8.32,8.32,3424400.0,5.904,5.9251,5.8408,5.8408,3424400.0
2011-10-03 09:30:00,8.22,8.25,8.13,8.18,2147200.0,5.7706,5.7917,5.7075,5.7426,2147200.0
2011-10-03 10:00:00,8.17,8.36,8.17,8.26,2013600.0,5.7355,5.8689,5.7355,5.7987,2013600.0
2011-10-03 11:00:00,8.25,8.33,8.23,8.3,1841200.0,5.7917,5.8479,5.7777,5.8268,1841200.0
2011-10-03 12:00:00,8.3,8.3,8.2,8.21,1914800.0,5.8268,5.8268,5.7566,5.7636,1914800.0
2011-10-03 13:00:00,8.21,8.21,8.06,8.11,1726000.0,5.7636,5.7636,5.6583,5.6934,1726000.0
2011-10-03 14:00:00,8.11,8.15,8.06,8.09,1843200.0,5.6934,5.7215,5.6583,5.6794,1843200.0
2011-10-03 15:00:00,8.09,8.15,8.05,8.06,3977600.0,5.6794,5.7215,5.6513,5.6583,3977600.0
2011-10-04 09:30:00,7.97,7.98,7.84,7.88,1592000.0,5.5951,5.6022,5.5039,5.5319,1592000.0
2011-10-04 10:00:00,7.87,8.09,7.81,8.06,2680000.0,5.5249,5.6794,5.4828,5.6583,2680000.0
2011-10-04 11:00:00,8.06,8.15,8.02,8.15,1490800.0,5.6583,5.7215,5.6302,5.7215,1490800.0
2011-10-04 12:00:00,8.15,8.21,8.13,8.15,1432800.0,5.7215,5.7636,5.7075,5.7215,1432800.0
2011-10-04 13:00:00,8.15,8.16,8.07,8.07,1307600.0,5.7215,5.7285,5.6653,5.6653,1307600.0
2011-10-04 14:00:00,8.07,8.14,8.01,8.05,1656000.0,5.6653,5.7145,5.6232,5.6513,1656000.0
2011-10-04 15:00:00,8.05,8.38,8.0,8.36,4972800.0,5.6513,5.883,5.6162,5.8689,4972800.0
2011-10-05 09:30:00,8.36,8.36,8.24,8.3,1031600.0,5.8689,5.8689,5.7847,5.8268,1031600.0
2011-10-05 10:00:00,8.29,8.45,8.29,8.44,1728400.0,5.8198,5.9321,5.8198,5.9251,1728400.0
2011-10-05 11:00:00,8.44,8.45,8.38,8.42,944000.0,5.9251,5.9321,5.883,5.911,944000.0
2011-10-05 12:00:00,8.42,8.43,8.32,8.39,887600.0,5.911,5.9181,5.8408,5.89,887600.0
2011-10-05 13:00:00,8.39,8.48,8.37,8.47,1030000.0,5.89,5.9532,5.8759,5.9461,1030000.0
2011-10-05 14:00:00,8.47,8.52,8.43,8.5,964400.0,5.9461,5.9812,5.9181,5.9672,964400.0
2011-10-05 15:00:00,8.51,8.56,8.44,8.52,2750800.0,5.9742,6.0093,5.9251,5.9812,2750800.0
2011-10-06 09:30:00,8.41,8.43,8.29,8.35,2538400.0,5.904,5.9181,5.8198,5.8619,2538400.0
2011-10-06 10:00:00,8.35,8.49,8.32,8.47,2540400.0,5.8619,5.9602,5.8408,5.9461,2540400.0
2011-10-06 11:00:00,8.47,8.47,8.42,8.47,1786400.0,5.9461,5.9461,5.911,5.9461,1786400.0
2011-10-06 12:00:00,8.47,8.55,8.47,8.51,884400.0,5.9461,6.0023,5.9461,5.9742,884400.0
2011-10-06 13:00:00,8.51,8.54,8.43,8.45,1265600.0,5.9742,5.9953,5.9181,5.9321,1265600.0
2011-10-06 14:00:00,8.46,8.52,8.45,8.47,1478400.0,5.9391,5.9812,5.9321,5.9461,1478400.0
2011-10-06 15:00:00,8.48,8.53,8.45,8.53,4054800.0,5.9532,5.9883,5.9321,5.9883,4054800.0
2011-10-07 09:30:00,8.51,8.55,8.44,8.48,1175200.0,5.9742,6.0023,5.9251,5.9532,1175200.0
2011-10-07 10:00:00,8.47,8.54,8.44,8.44,2060800.0,5.9461,5.9953,5.9251,5.9251,2060800.0
2011-10-07 11:00:00,8.44,8.49,8.38,8.49,1236800.0,5.9251,5.9602,5.883,5.9602,1236800.0
2011-10-07 12:00:00,8.49,8.5,8.38,8.39,1880400.0,5.9602,5.9672,5.883,5.89,1880400.0
2011-10-07 13:00:00,8.39,8.45,8.38,8.45,773200.0,5.89,5.9321,5.883,5.9321,773200.0
2011-10-07 14:00:00,8.45,8.47,8.4,8.46,1534400.0,5.9321,5.9461,5.897,5.9391,1534400.0
2011-10-07 15:00:00,8.46,8.53,8.38,8.39,4680400.0,5.9391,5.9883,5.883,5.89,4680400.0
2011-10-10 09:30:00,8.57,8.63,8.54,8.63,960800.0,6.0163,6.0585,5.9953,6.0585,960800.0
2011-10-10 10:00:00,8.63,8.72,8.63,8.69,1348000.0,6.0585,6.1216,6.0585,6.1006,1348000.0
2011-10-10 11:00:00,8.69,8.7,8.63,8.65,836400.0,6.1006,6.1076,6.0585,6.0725,836400.0
2011-10-10 12:00:00,8.65,8.67,8.63,8.65,738000.0,6.0725,6.0865,6.0585,6.0725,738000.0
2011-10-10 13:00:00,8.65,8.68,8.65,8.66,858000.0,6.0725,6.0936,6.0725,6.0795,858000.0
2011-10-10 14:00:00,8.66,8.67,8.63,8.64,823200.0,6.0795,6.0865,6.0585,6.0655,823200.0
2011-10-10 15:00:00,8.64,8.7,8.57,8.7,2678800.0,6.0655,6.1076,6.0163,6.1076,2678800.0
2011-10-11 09:30:00,8.69,8.74,8.63,8.68,867600.0,6.1006,6.1357,6.0585,6.0936,867600.0
2011-10-11 10:00:00,8.67,8.77,8.65,8.68,1205200.0,6.0865,6.1567,6.0725,6.0936,1205200.0
2011-10-11 11:00:00,8.68,8.74,8.67,8.73,780400.0,6.0936,6.1357,6.0865,6.1287,780400.0
2011-10-11 12:00:00,8.73,8.74,8.7,8.73,681200.0,6.1287,6.1357,6.1076,6.1287,681200.0
2011-10-11 13:00:00,8.73,8.74,8.68,8.74,1159600.0,6.1287,6.1357,6.0936,6.1357,1159600.0
2011-10-11 14:00:00,8.74,8.74,8.67,8.69,1178400.0,6.1357,6.1357,6.0865,6.1006,1178400.0
2011-10-11 15:00:00,8.69,8.72,8.67,8.69,2916400.0,6.1006,6.1216,6.0865,6.1006,2916400.0
2011-10-12 09:30:00,8.74,8.81,8.69,8.7,1063200.0,6.1357,6.1848,6.1006,6.1076,1063200.0
2011-10-12 10:00:00,8.7,8.77,8.67,8.69,1885600.0,6.1076,6.1567,6.0865,6.1006,1885600.0
2011-10-12 11:00:00,8.69,8.76,8.69,8.71,1862000.0,6.1006,6.1497,6.1006,6.1146,1862000.0
2011-10-12 12:00:00,8.72,8.74,8.7,8.72,1452400.0,6.1216,6.1357,6.1076,6.1216,1452400.0
2011-10-12 13:00:00,8.72,8.73,8.67,8.72,2140800.0,6.1216,6.1287,6.0865,6.1216,2140800.0
2011-10-12 14:00:00,8.72,8.76,8.7,8.7,3696800.0,6.1216,6.1497,6.1076,6.1076,3696800.0
2011-10-12 15:00:00,8.7,8.72,8.65,8.65,5447200.0,6.1076,6.1216,6.0725,6.0725,5447200.0
2011-10-13 09:30:00,8.6,8.61,8.29,8.38,2798400.0,6.0374,6.0444,5.8198,5.883,2798400.0
2011-10-13 10:00:00,8.38,8.45,8.06,8.16,4284400.0,5.883,5.9321,5.6583,5.7285,4284400.0
2011-10-13 11:00:00,8.17,8.37,8.16,8.36,2351200.0,5.7355,5.8759,5.7285,5.8689,2351200.0
2011-10-13 12:00:00,8.36,8.36,8.27,8.31,997200.0,5.8689,5.8689,5.8057,5.8338,997200.0
2011-10-13 13:00:00,8.31,8.41,8.29,8.32,1388800.0,5.8338,5.904,5.8198,5.8408,1388800.0
2011-10-13 14:00:00,8.32,8.4,8.28,8.39,950400.0,5.8408,5.897,5.8128,5.89,950400.0
2011-10-13 15:00:00,8.39,8.44,8.32,8.42,3736400.0,5.89,5.9251,5.8408,5.911,3736400.0
2011-10-14 09:30:00,8.49,8.5,8.29,8.3,1499200.0,5.9602,5.9672,5.8198,5.8268,1499200.0
2011-10-14 10:00:00,8.3,8.36,8.25,8.34,1502800.0,5.8268,5.8689,5.7917,5.8549,1502800.0
2011-10-14 11:00:00,8.34,8.35,8.25,8.27,1026000.0,5.8549,5.8619,5.7917,5.8057,1026000.0
2011-10-14 12:00:00,8.27,8.28,8.22,8.26,798000.0,5.8057,5.8128,5.7706,5.7987,798000.0
2011-10-14 13:00:00,8.26,8.28,8.25,8.28,956400.0,5.7987,5.8128,5.7917,5.8128,956400.0
2011-10-14 14:00:00,8.28,8.33,8.27,8.33,1196000.0,5.8128,5.8479,5.8057,5.8479,1196000.0
2011-10-14 15:00:00,8.33,8.36,8.3,8.36,3698800.0,5.8479,5.8689,5.8268,5.8689,3698800.0
2011-10-17 09:30:00,8.33,8.35,8.29,8.32,796800.0,5.8479,5.8619,5.8198,5.8408,796800.0
2011-10-17 10:00:00,8.32,8.38,8.3,8.38,1248800.0,5.8408,5.883,5.8268,5.883,1248800.0
2011-10-17 11:00:00,8.37,8.43,8.37,8.39,1137200.0,5.8759,5.9181,5.8759,5.89,1137200.0
2011-10-17 12:00:00,8.38,8.42,8.35,8.36,768400.0,5.883,5.911,5.8619,5.8689,768400.0
2011-10-17 13:00:00,8.36,8.38,8.34,8.36,877600.0,5.8689,5.883,5.8549,5.8689,877600.0
2011-10-17 14:00:00,8.36,8.36,8.31,8.36,883200.0,5.8689,5.8689,5.8338,5.8689,883200.0
2011-10-17 15:00:00,8.36,8.4,8.32,8.34,2486400.0,5.8689,5.897,5.8408,5.8549,2486400.0
2011-10-18 09:30:00,8.38,8.44,8.32,8.35,826000.0,5.883,5.9251,5.8408,5.8619,826000.0
2011-10-18 10:00:00,8.35,8.44,8.33,8.41,1576800.0,5.8619,5.9251,5.8479,5.904,1576800.0
2011-10-18 11:00:00,8.41,8.51,8.4,8.49,939600.0,5.904,5.9742,5.897,5.9602,939600.0
2011-10-18 12:00:00,8.49,8.5,8.46,8.46,726000.0,5.9602,5.9672,5.9391,5.9391,726000.0
2011-10-18 13:00:00,8.47,8.47,8.43,8.45,885200.0,5.9461,5.9461,5.9181,5.9321,885200.0
2011-10-18 14:00:00,8.45,8.49,8.45,8.48,662000.0,5.9321,5.9602,5.9321,5.9532,662000.0
2011-10-18 15:00:00,8.48,8.61,8.48,8.55,3558800.0,5.9532,6.0444,5.9532,6.0023,3558800.0
2011-10-19 09:30:00,8.54,8.63,8.5,8.61,696000.0,5.9953,6.0585,5.9672,6.0444,696000.0
2011-10-19 10:00:00,8.61,8.71,8.59,8.68,1580800.0,6.0444,6.1146,6.0304,6.0936,1580800.0
2011-10-19 11:00:00,8.68,8.71,8.65,8.65,988000.0,6.0936,6.1146,6.0725,6.0725,988000.0
2011-10-19 12:00:00,8.66,8.71,8.64,8.67,853600.0,6.0795,6.1146,6.0655,6.0865,853600.0
2011-10-19 13:00:00,8.68,8.69,8.63,8.64,518400.0,6.0936,6.1006,6.0585,6.0655,518400.0
2011-10-19 14:00:00,8.65,8.65,8.54,8.55,1864000.0,6.0725,6.0725,5.9953,6.0023,1864000.0
2011-10-19 15:00:00,8.55,8.56,8.49,8.53,2609600.0,6.0023,6.0093,5.9602,5.9883,2609600.0
2011-10-20 09:30:00,8.56,8.6,8.51,8.55,992400.0,6.0093,6.0374,5.9742,6.0023,992400.0
2011-10-20 10:00:00,8.56,8.67,8.56,8.57,1541600.0,6.0093,6.0865,6.0093,6.0163,1541600.0
2011-10-20 11:00:00,8.57,8.61,8.52,8.56,1206400.0,6.0163,6.0444,5.9812,6.0093,1206400.0
2011-10-20 12:00:00,8.56,8.58,8.5,8.57,852000.0,6.0093,6.0234,5.9672,6.0163,852000.0
2011-10-20 13:00:00,8.57,8.68,8.56,8.65,1452800.0,6.0163,6.0936,6.0093,6.0725,1452800.0
2011-10-20 14:00:00,8.65,8.71,8.62,8.69,1402800.0,6.0725,6.1146,6.0514,6.1006,1402800.0
2011-10-20 15:00:00,8.68,8.69,8.62,8.65,1955200.0,6.0936,6.1006,6.0514,6.0725,1955200.0
2011-10-21 09:30:00,8.73,8.8,8.71,8.77,2063600.0,6.1287,6.1778,6.1146,6.1567,2063600.0
2011-10-21 10:00:00,8.77,8.89,8.75,8.89,2294800.0,6.1567,6.241,6.1427,6.241,2294800.0
2011-10-21 11:00:00,8.89,8.92,8.87,8.9,1236000.0,6.241,6.2621,6.227,6.248,1236000.0
2011-10-21 12:00:00,8.9,8.91,8.86,8.86,614400.0,6.248,6.255,6.2199,6.2199,614400.0
2011-10-21 13:00:00,8.86,8.86,8.79,8.81,760800.0,6.2199,6.2199,6.1708,6.1848,760800.0
2011-10-21 14:00:00,8.81,8.86,8.8,8.86,730400.0,6.1848,6.2199,6.1778,6.2199,730400.0
2011-10-21 15:00:00,8.86,8.88,8.81,8.88,1621600.0,6.2199,6.234,6.1848,6.234,1621600.0
2011-10-24 09:30:00,8.87,8.99,8.87,8.96,590000.0,6.251,6.3356,6.251,6.3144,590000.0
2011-10-24 10:00:00,8.97,9.01,8.89,8.9,1390400.0,6.3215,6.3497,6.2651,6.2721,1390400.0
2011-10-24 11:00:00,8.9,9.04,8.9,9.04,1631200.0,6.2721,6.3708,6.2721,6.3708,1631200.0
2011-10-24 12:00:00,9.04,9.06,9.02,9.06,812400.0,6.3708,6.3849,6.3567,6.3849,812400.0
2011-10-24 13:00:00,9.06,9.11,9.04,9.09,960800.0,6.3849,6.4201,6.3708,6.406,960800.0
2011-10-24 14:00:00,9.09,9.09,9.06,9.07,817600.0,6.406,6.406,6.3849,6.3919,817600.0
2011-10-24 15:00:00,9.07,9.09,9.02,9.06,1862400.0,6.3919,6.406,6.3567,6.3849,1862400.0
2011-10-25 09:30:00,9.02,9.02,8.9,8.98,1476800.0,6.3567,6.3567,6.2721,6.3285,1476800.0
2011-10-25 10:00:00,8.98,9.07,8.94,9.03,1242400.0,6.3285,6.3919,6.3003,6.3638,1242400.0
2011-10-25 11:00:00,9.02,9.04,8.97,9.03,865200.0,6.3567,6.3708,6.3215,6.3638,865200.0
2011-10-25 12:00:00,9.03,9.06,9.01,9.02,625600.0,6.3638,6.3849,6.3497,6.3567,625600.0
2011-10-25 13:00:00,9.02,9.06,9.02,9.05,712400.0,6.3567,6.3849,6.3567,6.3779,712400.0
2011-10-25 14:00:00,9.04,9.04,8.99,9.02,928400.0,6.3708,6.3708,6.3356,6.3567,928400.0
2011-10-25 15:00:00,9.03,9.04,8.95,8.97,2747200.0,6.3638,6.3708,6.3074,6.3215,2747200.0
2011-10-26 09:30:00,9.07,9.15,8.94,9.07,1019600.0,6.3919,6.4483,6.3003,6.3919,1019600.0
2011-10-26 10:00:00,9.07,9.08,8.9,8.92,1258800.0,6.3919,6.399,6.2721,6.2862,1258800.0
2011-10-26 11:00:00,8.91,8.97,8.91,8.95,954000.0,6.2792,6.3215,6.2792,6.3074,954000.0
2011-10-26 12:00:00,8.95,8.98,8.89,8.9,587600.0,6.3074,6.3285,6.2651,6.2721,587600.0
2011-10-26 13:00:00,8.9,8.97,8.87,8.96,1146000.0,6.2721,6.3215,6.251,6.3144,1146000.0
2011-10-26 14:00:00,8.96,9.02,8.95,8.97,1301200.0,6.3144,6.3567,6.3074,6.3215,1301200.0
2011-10-26 15:00:00,8.97,9.02,8.95,8.97,2329200.0,6.3215,6.3567,6.3074,6.3215,2329200.0
2011-10-27 09:30:00,9.27,9.28,9.2,9.27,1124000.0,6.5329,6.5399,6.4836,6.5329,1124000.0
2011-10-27 10:00:00,9.27,9.33,9.24,9.31,3053200.0,6.5329,6.5752,6.5118,6.5611,3053200.0
2011-10-27 11:00:00,9.31,9.34,9.28,9.32,1892800.0,6.5611,6.5822,6.5399,6.5681,1892800.0
2011-10-27 12:00:00,9.32,9.35,9.28,9.31,1400800.0,6.5681,6.5893,6.5399,6.5611,1400800.0
2011-10-27 13:00:00,9.31,9.43,9.31,9.43,847200.0,6.5611,6.6457,6.5611,6.6457,847200.0
2011-10-27 14:00:00,9.42,9.6,9.41,9.6,3346000.0,6.6386,6.7655,6.6316,6.7655,3346000.0
2011-10-27 15:00:00,9.6,9.74,9.53,9.59,7730400.0,6.7655,6.8641,6.7161,6.7584,7730400.0
2011-10-28 09:30:00,9.79,9.79,9.54,9.59,1099200.0,6.8994,6.8994,6.7232,6.7584,1099200.0
2011-10-28 10:00:00,9.6,9.6,9.52,9.55,1488800.0,6.7655,6.7655,6.7091,6.7302,1488800.0
2011-10-28 11:00:00,9.55,9.58,9.48,9.5,1332400.0,6.7302,6.7514,6.6809,6.695,1332400.0
2011-10-28 12:00:00,9.5,9.56,9.49,9.55,959600.0,6.695,6.7373,6.6879,6.7302,959600.0
2011-10-28 13:00:00,9.55,9.57,9.53,9.55,965600.0,6.7302,6.7443,6.7161,6.7302,965600.0
2011-10-28 14:00:00,9.55,9.6,9.54,9.6,1165200.0,6.7302,6.7655,6.7232,6.7655,1165200.0
2011-10-28 15:00:00,9.6,9.66,9.6,9.66,3114000.0,6.7655,6.8077,6.7655,6.8077,3114000.0
2011-10-31 09:30:00,9.51,9.64,9.47,9.62,1146000.0,6.702,6.7936,6.6738,6.7796,1146000.0
2011-10-31 10:00:00,9.61,9.78,9.59,9.77,2396400.0,6.7725,6.8923,6.7584,6.8853,2396400.0
2011-10-31 11:00:00,9.76,9.78,9.65,9.67,1923200.0,6.8782,6.8923,6.8007,6.8148,1923200.0
2011-10-31 12:00:00,9.67,9.69,9.61,9.63,1355200.0,6.8148,6.8289,6.7725,6.7866,1355200.0
2011-10-31 13:00:00,9.62,9.65,9.61,9.65,1019600.0,6.7796,6.8007,6.7725,6.8007,1019600.0
2011-10-31 14:00:00,9.65,9.65,9.58,9.65,967200.0,6.8007,6.8007,6.7514,6.8007,967200.0
2011-10-31 15:00:00,9.65,9.65,9.52,9.52,3106400.0,6.8007,6.8007,6.7091,6.7091,3106400.0
2011-11-01 09:30:00,9.29,9.34,9.19,9.32,1233600.0,6.547,6.5822,6.4765,6.5681,1233600.0
2011-11-01 10:00:00,9.33,9.49,9.25,9.39,2363600.0,6.5752,6.6879,6.5188,6.6175,2363600.0
2011-11-01 11:00:00,9.4,9.45,9.31,9.31,1367600.0,6.6245,6.6597,6.5611,6.5611,1367600.0
2011-11-01 12:00:00,9.31,9.36,9.26,9.27,890400.0,6.5611,6.5963,6.5258,6.5329,890400.0
2011-11-01 13:00:00,9.26,9.41,9.24,9.35,1784000.0,6.5258,6.6316,6.5118,6.5893,1784000.0
2011-11-01 14:00:00,9.35,9.41,9.33,9.35,1392400.0,6.5893,6.6316,6.5752,6.5893,1392400.0
2011-11-01 15:00:00,9.35,9.4,9.29,9.3,3111200.0,6.5893,6.6245,6.547,6.554,3111200.0
2011-11-02 09:30:00,9.4,9.47,9.37,9.42,561200.0,6.6245,6.6738,6.6034,6.6386,561200.0
2011-11-02 10:00:00,9.42,9.54,9.39,9.53,1246800.0,6.6386,6.7232,6.6175,6.7161,1246800.0
2011-11-02 11:00:00,9.53,9.55,9.49,9.5,947600.0,6.7161,6.7302,6.6879,6.695,947600.0
2011-11-02 12:00:00,9.5,9.53,9.47,9.47,990400.0,6.695,6.7161,6.6738,6.6738,990400.0
2011-11-02 13:00:00,9.47,9.51,9.43,9.49,1477600.0,6.6738,6.702,6.6457,6.6879,1477600.0
2011-11-02 14:00:00,9.49,9.59,9.46,9.57,2126000.0,6.6879,6.7584,6.6668,6.7443,2126000.0
2011-11-02 15:00:00,9.57,9.62,9.52,9.56,2646800.0,6.7443,6.7796,6.7091,6.7373,2646800.0
2011-11-03 09:30:00,9.65,9.91,9.64,9.81,2289200.0,6.8007,6.9839,6.7936,6.9135,2289200.0
2011-11-03 10:00:00,9.82,9.91,9.71,9.87,3139600.0,6.9205,6.9839,6.843,6.9557,3139600.0
2011-11-03 11:00:00,9.87,9.96,9.86,9.89,1602800.0,6.9557,7.0192,6.9487,6.9698,1602800.0
2011-11-03 12:00:00,9.89,9.97,9.85,9.96,2026000.0,6.9698,7.0262,6.9416,7.0192,2026000.0
2011-11-03 13:00:00,9.96,10.0,9.93,9.97,1376400.0,7.0192,7.0474,6.998,7.0262,1376400.0
2011-11-03 14:00:00,9.97,10.0,9.95,9.96,1923200.0,7.0262,7.0474,7.0121,7.0192,1923200.0
2011-11-03 15:00:00,9.96,10.05,9.96,10.03,4012400.0,7.0192,7.0826,7.0192,7.0685,4012400.0
2011-11-04 09:30:00,9.96,10.08,9.92,9.97,1131200.0,7.0192,7.1037,6.991,7.0262,1131200.0
2011-11-04 10:00:00,9.97,10.0,9.87,9.95,1479200.0,7.0262,7.0474,6.9557,7.0121,1479200.0
2011-11-04 11:00:00,9.95,10.01,9.93,9.99,1035200.0,7.0121,7.0544,6.998,7.0403,1035200.0
2011-11-04 12:00:00,10.0,10.03,9.95,9.99,765600.0,7.0474,7.0685,7.0121,7.0403,765600.0
2011-11-04 13:00:00,9.99,10.08,9.97,10.07,1091600.0,7.0403,7.1037,7.0262,7.0967,1091600.0
2011-11-04 14:00:00,10.07,10.12,10.06,10.1,888800.0,7.0967,7.1319,7.0896,7.1178,888800.0
2011-11-04 15:00:00,10.1,10.1,10.03,10.07,2160800.0,7.1178,7.1178,7.0685,7.0967,2160800.0
2011-11-07 09:30:00,10.03,10.14,10.01,10.1,1124400.0,7.0685,7.146,7.0544,7.1178,1124400.0
2011-11-07 10:00:00,10.11,10.12,9.93,9.96,1024400.0,7.1249,7.1319,6.998,7.0192,1024400.0
2011-11-07 11:00:00,9.95,10.02,9.91,9.91,942800.0,7.0121,7.0614,6.9839,6.9839,942800.0
2011-11-07 12:00:00,9.92,9.95,9.85,9.87,1139200.0,6.991,7.0121,6.9416,6.9557,1139200.0
2011-11-07 13:00:00,9.87,9.93,9.87,9.92,862000.0,6.9557,6.998,6.9557,6.991,862000.0
2011-11-07 14:00:00,9.92,9.95,9.89,9.93,1935600.0,6.991,7.0121,6.9698,6.998,1935600.0
2011-11-07 15:00:00,9.93,9.95,9.9,9.94,2657600.0,6.998,7.0121,6.9769,7.0051,2657600.0
2011-11-08 09:30:00,10.04,10.1,9.97,10.1,959200.0,7.0755,7.1178,7.0262,7.1178,959200.0
2011-11-08 10:00:00,10.1,10.1,9.96,9.99,1105200.0,7.1178,7.1178,7.0192,7.0403,1105200.0
2011-11-08 11:00:00,9.99,10.01,9.93,9.99,685600.0,7.0403,7.0544,6.998,7.0403,685600.0
2011-11-08 12:00:00,9.99,10.04,9.97,10.02,740000.0,7.0403,7.0755,7.0262,7.0614,740000.0
2011-11-08 13:00:00,10.02,10.12,9.99,10.11,578400.0,7.0614,7.1319,7.0403,7.1249,578400.0
2011-11-08 14:00:00,10.11,10.13,10.09,10.11,1334000.0,7.1249,7.139,7.1108,7.1249,1334000.0
2011-11-08 15:00:00,10.11,10.17,10.08,10.15,2314400.0,7.1249,7.1672,7.1037,7.1531,2314400.0
2011-11-09 09:30:00,9.87,10.0,9.87,9.94,1130800.0,6.9557,7.0474,6.9557,7.0051,1130800.0
2011-11-09 10:00:00,9.93,10.02,9.9,9.97,1320400.0,6.998,7.0614,6.9769,7.0262,1320400.0
2011-11-09 11:00:00,9.97,10.07,9.97,10.04,743200.0,7.0262,7.0967,7.0262,7.0755,743200.0
2011-11-09 12:00:00,10.04,10.05,10.0,10.04,596400.0,7.0755,7.0826,7.0474,7.0755,596400.0
2011-11-09 13:00:00,10.04,10.06,9.89,9.91,850000.0,7.0755,7.0896,6.9698,6.9839,850000.0
2011-11-09 14:00:00,9.91,9.92,9.81,9.87,1801200.0,6.9839,6.991,6.9135,6.9557,1801200.0
2011-11-09 15:00:00,9.86,9.92,9.82,9.84,2241200.0,6.9487,6.991,6.9205,6.9346,2241200.0
2011-11-10 09:30:00,9.98,10.01,9.93,9.94,305600.0,7.0333,7.0544,6.998,7.0051,305600.0
2011-11-10 10:00:00,9.94,10.01,9.92,9.99,1102400.0,7.0051,7.0544,6.991,7.0403,1102400.0
2011-11-10 11:00:00,9.99,10.1,9.98,10.08,858400.0,7.0403,7.1178,7.0333,7.1037,858400.0
2011-11-10 12:00:00,10.07,10.09,10.03,10.07,546800.0,7.0967,7.1108,7.0685,7.0967,546800.0
2011-11-10 13:00:00,10.07,10.13,10.04,10.08,591200.0,7.0967,7.139,7.0755,7.1037,591200.0
2011-11-10 14:00:00,10.08,10.08,9.99,9.99,811600.0,7.1037,7.1037,7.0403,7.0403,811600.0
2011-11-10 15:00:00,9.99,10.07,9.99,10.04,1724800.0,7.0403,7.0967,7.0403,7.0755,1724800.0
2011-11-11 09:30:00,10.18,10.31,10.13,10.28,1042400.0,7.1742,7.2658,7.139,7.2447,1042400.0
2011-11-11 10:00:00,10.28,10.33,10.27,10.3,1524800.0,7.2447,7.2799,7.2376,7.2588,1524800.0
2011-11-11 11:00:00,10.3,10.35,10.3,10.32,672400.0,7.2588,7.294,7.2588,7.2729,672400.0
2011-11-11 12:00:00,10.32,10.34,10.3,10.31,596400.0,7.2729,7.287,7.2588,7.2658,596400.0
2011-11-11 13:00:00,10.32,10.34,10.31,10.32,483600.0,7.2729,7.287,7.2658,7.2729,483600.0
2011-11-11 14:00:00,10.32,10.33,10.26,10.28,1342800.0,7.2729,7.2799,7.2306,7.2447,1342800.0
2011-11-11 15:00:00,10.28,10.31,10.26,10.29,1173600.0,7.2447,7.2658,7.2306,7.2517,1173600.0
2011-11-14 09:30:00,10.24,10.33,10.24,10.32,454400.0,7.2165,7.2799,7.2165,7.2729,454400.0
2011-11-14 10:00:00,10.33,10.38,10.26,10.29,932000.0,7.2799,7.3152,7.2306,7.2517,932000.0
2011-11-14 11:00:00,10.3,10.33,10.25,10.27,370400.0,7.2588,7.2799,7.2235,7.2376,370400.0
2011-11-14 12:00:00,10.27,10.27,10.2,10.24,380000.0,7.2376,7.2376,7.1883,7.2165,380000.0
2011-11-14 13:00:00,10.24,10.29,10.24,10.28,455200.0,7.2165,7.2517,7.2165,7.2447,455200.0
2011-11-14 14:00:00,10.28,10.3,10.24,10.26,1309200.0,7.2447,7.2588,7.2165,7.2306,1309200.0
2011-11-14 15:00:00,10.26,10.33,10.26,10.31,1449600.0,7.2306,7.2799,7.2306,7.2658,1449600.0
2011-11-15 09:30:00,10.27,10.37,10.21,10.29,354800.0,7.2376,7.3081,7.1953,7.2517,354800.0
2011-11-15 10:00:00,10.28,10.29,10.21,10.21,748000.0,7.2447,7.2517,7.1953,7.1953,748000.0
2011-11-15 11:00:00,10.21,10.24,10.19,10.24,541600.0,7.1953,7.2165,7.1813,7.2165,541600.0
2011-11-15 12:00:00,10.24,10.37,10.23,10.36,946400.0,7.2165,7.3081,7.2094,7.3011,946400.0
2011-11-15 13:00:00,10.36,10.4,10.34,10.38,496800.0,7.3011,7.3292,7.287,7.3152,496800.0
2011-11-15 14:00:00,10.38,10.4,10.35,10.38,675200.0,7.3152,7.3292,7.294,7.3152,675200.0
2011-11-15 15:00:00,10.38,10.41,10.36,10.36,1572400.0,7.3152,7.3363,7.3011,7.3011,1572400.0
2011-11-16 09:30:00,10.24,10.29,10.2,10.27,850400.0,7.2165,7.2517,7.1883,7.2376,850400.0
2011-11-16 10:00:00,10.27,10.33,10.26,10.31,1010000.0,7.2376,7.2799,7.2306,7.2658,1010000.0
2011-11-16 11:00:00,10.31,10.36,10.28,10.28,831600.0,7.2658,7.3011,7.2447,7.2447,831600.0
2011-11-16 12:00:00,10.28,10.38,10.28,10.35,1672800.0,7.2447,7.3152,7.2447,7.294,1672800.0
2011-11-16 13:00:00,10.35,10.38,10.34,10.35,823200.0,7.294,7.3152,7.287,7.294,823200.0
2011-11-16 14:00:00,10.35,10.36,10.33,10.35,952800.0,7.294,7.3011,7.2799,7.294,952800.0
2011-11-16 15:00:00,10.35,10.36,10.18,10.2,2843600.0,7.294,7.3011,7.1742,7.1883,2843600.0
2011-11-17 09:30:00,10.15,10.2,10.1,10.13,504800.0,7.1531,7.1883,7.1178,7.139,504800.0
2011-11-17 10:00:00,10.13,10.24,10.1,10.15,1424000.0,7.139,7.2165,7.1178,7.1531,1424000.0
2011-11-17 11:00:00,10.14,10.18,10.12,10.15,946800.0,7.146,7.1742,7.1319,7.1531,946800.0
2011-11-17 12:00:00,10.15,10.15,9.96,10.02,1272400.0,7.1531,7.1531,7.0192,7.0614,1272400.0
2011-11-17 13:00:00,10.02,10.06,9.97,10.02,1390000.0,7.0614,7.0896,7.0262,7.0614,1390000.0
2011-11-17 14:00:00,10.02,10.02,9.95,10.0,1379600.0,7.0614,7.0614,7.0121,7.0474,1379600.0
2011-11-17 15:00:00,9.99,10.01,9.95,10.0,2685200.0,7.0403,7.0544,7.0121,7.0474,2685200.0
2011-11-18 09:30:00,9.99,10.05,9.94,10.05,1280800.0,7.0403,7.0826,7.0051,7.0826,1280800.0
2011-11-18 10:00:00,10.04,10.06,9.97,10.04,1052800.0,7.0755,7.0896,7.0262,7.0755,1052800.0
2011-11-18 11:00:00,10.04,10.06,9.98,9.99,746800.0,7.0755,7.0896,7.0333,7.0403,746800.0
2011-11-18 12:00:00,9.99,10.02,9.96,10.02,617600.0,7.0403,7.0614,7.0192,7.0614,617600.0
2011-11-18 13:00:00,10.01,10.03,10.01,10.01,635600.0,7.0544,7.0685,7.0544,7.0544,635600.0
2011-11-18 14:00:00,10.01,10.05,10.0,10.01,914400.0,7.0544,7.0826,7.0474,7.0544,914400.0
2011-11-18 15:00:00,10.01,10.04,10.01,10.01,1826800.0,7.0544,7.0755,7.0544,7.0544,1826800.0
2011-11-21 09:30:00,9.93,9.98,9.88,9.9,502400.0,6.998,7.0333,6.9628,6.9769,502400.0
2011-11-21 10:00:00,9.9,9.91,9.84,9.85,1075600.0,6.9769,6.9839,6.9346,6.9416,1075600.0
2011-11-21 11:00:00,9.85,9.86,9.8,9.85,849600.0,6.9416,6.9487,6.9064,6.9416,849600.0
2011-11-21 12:00:00,9.85,9.86,9.83,9.83,558000.0,6.9416,6.9487,6.9275,6.9275,558000.0
2011-11-21 13:00:00,9.83,9.88,9.82,9.82,693200.0,6.9275,6.9628,6.9205,6.9205,693200.0
2011-11-21 14:00:00,9.81,9.87,9.81,9.82,1766000.0,6.9135,6.9557,6.9135,6.9205,1766000.0
2011-11-21 15:00:00,9.82,9.9,9.79,9.85,2748000.0,6.9205,6.9769,6.8994,6.9416,2748000.0
2011-11-22 09:30:00,9.88,9.91,9.84,9.89,456400.0,6.9628,6.9839,6.9346,6.9698,456400.0
2011-11-22 10:00:00,9.9,9.93,9.81,9.83,678000.0,6.9769,6.998,6.9135,6.9275,678000.0
2011-11-22 11:00:00,9.83,9.86,9.78,9.84,722400.0,6.9275,6.9487,6.8923,6.9346,722400.0
2011-11-22 12:00:00,9.84,9.92,9.84,9.92,792000.0,6.9346,6.991,6.9346,6.991,792000.0
2011-11-22 13:00:00,9.92,9.96,9.9,9.91,560400.0,6.991,7.0192,6.9769,6.9839,560400.0
2011-11-22 14:00:00,9.91,9.94,9.87,9.88,1091600.0,6.9839,7.0051,6.9557,6.9628,1091600.0
2011-11-22 15:00:00,9.88,9.88,9.84,9.85,1654000.0,6.9628,6.9628,6.9346,6.9416,1654000.0
2011-11-23 09:30:00,9.76,9.82,9.75,9.76,583200.0,6.8782,6.9205,6.8712,6.8782,583200.0
2011-11-23 10:00:00,9.76,9.79,9.71,9.72,696400.0,6.8782,6.8994,6.843,6.85,696400.0
2011-11-23 11:00:00,9.72,9.74,9.69,9.71,552400.0,6.85,6.8641,6.8289,6.843,552400.0
2011-11-23 12:00:00,9.71,9.74,9.67,9.72,334000.0,6.843,6.8641,6.8148,6.85,334000.0
2011-11-23 13:00:00,9.72,9.73,9.66,9.67,450000.0,6.85,6.8571,6.8077,6.8148,450000.0
2011-11-23 14:00:00,9.67,9.69,9.64,9.66,663200.0,6.8148,6.8289,6.7936,6.8077,663200.0
2011-11-23 15:00:00,9.65,9.74,9.65,9.66,2055200.0,6.8007,6.8641,6.8007,6.8077,2055200.0
2011-11-25 09:30:00,9.59,9.67,9.56,9.64,376400.0,6.7584,6.8148,6.7373,6.7936,376400.0
2011-11-25 10:00:00,9.65,9.72,9.64,9.7,409200.0,6.8007,6.85,6.7936,6.8359,409200.0
2011-11-25 11:00:00,9.71,9.74,9.63,9.64,339200.0,6.843,6.8641,6.7866,6.7936,339200.0
2011-11-25 12:00:00,9.63,9.66,9.6,9.61,734000.0,6.7866,6.8077,6.7655,6.7725,734000.0
2011-11-28 09:30:00,9.88,9.93,9.81,9.92,565200.0,6.9628,6.998,6.9135,6.991,565200.0
2011-11-28 10:00:00,9.92,9.97,9.91,9.94,593200.0,6.991,7.0262,6.9839,7.0051,593200.0
2011-11-28 11:00:00,9.95,9.99,9.95,9.96,386400.0,7.0121,7.0403,7.0121,7.0192,386400.0
2011-11-28 12:00:00,9.96,9.99,9.92,9.93,618000.0,7.0192,7.0403,6.991,6.998,618000.0
2011-11-28 13:00:00,9.93,9.97,9.92,9.95,485200.0,6.998,7.0262,6.991,7.0121,485200.0
2011-11-28 14:00:00,9.95,9.99,9.9,9.92,499600.0,7.0121,7.0403,6.9769,6.991,499600.0
2011-11-28 15:00:00,9.92,9.96,9.87,9.96,1326400.0,6.991,7.0192,6.9557,7.0192,1326400.0
2011-11-29 09:30:00,9.98,9.98,9.91,9.94,313600.0,7.0333,7.0333,6.9839,7.0051,313600.0
2011-11-29 10:00:00,9.96,10.01,9.95,9.99,926400.0,7.0192,7.0544,7.0121,7.0403,926400.0
2011-11-29 11:00:00,9.98,10.01,9.95,9.98,712800.0,7.0333,7.0544,7.0121,7.0333,712800.0
2011-11-29 12:00:00,9.98,10.01,9.96,9.99,525200.0,7.0333,7.0544,7.0192,7.0403,525200.0
2011-11-29 13:00:00,9.99,10.0,9.95,9.95,432400.0,7.0403,7.0474,7.0121,7.0121,432400.0
2011-11-29 14:00:00,9.95,10.06,9.94,10.04,2009600.0,7.0121,7.0896,7.0051,7.0755,2009600.0
2011-11-29 15:00:00,10.04,10.11,10.02,10.04,2561200.0,7.0755,7.1249,7.0614,7.0755,2561200.0
2011-11-30 09:30:00,10.32,10.46,10.27,10.44,969200.0,7.2729,7.3715,7.2376,7.3574,969200.0
2011-11-30 10:00:00,10.44,10.54,10.44,10.54,1482400.0,7.3574,7.4279,7.3574,7.4279,1482400.0
2011-11-30 11:00:00,10.54,10.54,10.47,10.49,1090800.0,7.4279,7.4279,7.3786,7.3927,1090800.0
2011-11-30 12:00:00,10.49,10.49,10.45,10.46,672000.0,7.3927,7.3927,7.3645,7.3715,672000.0
2011-11-30 13:00:00,10.46,10.46,10.37,10.38,674800.0,7.3715,7.3715,7.3081,7.3152,674800.0
2011-11-30 14:00:00,10.37,10.39,10.31,10.33,1342400.0,7.3081,7.3222,7.2658,7.2799,1342400.0
2011-11-30 15:00:00,10.33,10.41,10.31,10.41,3277600.0,7.2799,7.3363,7.2658,7.3363,3277600.0
2011-12-01 09:30:00,10.46,10.57,10.36,10.55,547200.0,7.3715,7.4491,7.3011,7.435,547200.0
2011-12-01 10:00:00,10.55,10.59,10.42,10.45,828400.0,7.435,7.4631,7.3433,7.3645,828400.0
2011-12-01 11:00:00,10.45,10.5,10.42,10.45,889600.0,7.3645,7.3997,7.3433,7.3645,889600.0
2011-12-01 12:00:00,10.45,10.47,10.41,10.42,495200.0,7.3645,7.3786,7.3363,7.3433,495200.0
2011-12-01 13:00:00,10.42,10.5,10.42,10.49,489200.0,7.3433,7.3997,7.3433,7.3927,489200.0
2011-12-01 14:00:00,10.49,10.5,10.44,10.46,396400.0,7.3927,7.3997,7.3574,7.3715,396400.0
2011-12-01 15:00:00,10.46,10.47,10.43,10.45,1490400.0,7.3715,7.3786,7.3504,7.3645,1490400.0
2011-12-02 09:30:00,10.53,10.61,10.53,10.56,1088800.0,7.4209,7.4772,7.4209,7.442,1088800.0
2011-12-02 10:00:00,10.56,10.58,10.49,10.51,985200.0,7.442,7.4561,7.3927,7.4068,985200.0
2011-12-02 11:00:00,10.51,10.52,10.41,10.45,834000.0,7.4068,7.4138,7.3363,7.3645,834000.0
2011-12-02 12:00:00,10.45,10.5,10.44,10.49,693600.0,7.3645,7.3997,7.3574,7.3927,693600.0
2011-12-02 13:00:00,10.49,10.49,10.43,10.46,708800.0,7.3927,7.3927,7.3504,7.3715,708800.0
2011-12-02 14:00:00,10.46,10.47,10.4,10.4,1065600.0,7.3715,7.3786,7.3292,7.3292,1065600.0
2011-12-02 15:00:00,10.41,10.44,10.38,10.4,1544000.0,7.3363,7.3574,7.3152,7.3292,1544000.0
2011-12-05 09:30:00,10.59,10.64,10.55,10.64,1358000.0,7.4631,7.4984,7.435,7.4984,1358000.0
2011-12-05 10:00:00,10.63,10.66,10.6,10.64,2461200.0,7.4913,7.5125,7.4702,7.4984,2461200.0
2011-12-05 11:00:00,10.64,10.65,10.6,10.63,1331600.0,7.4984,7.5054,7.4702,7.4913,1331600.0
2011-12-05 12:00:00,10.63,10.64,10.62,10.64,1296800.0,7.4913,7.4984,7.4843,7.4984,1296800.0
2011-12-05 13:00:00,10.64,10.65,10.56,10.58,1180400.0,7.4984,7.5054,7.442,7.4561,1180400.0
2011-12-05 14:00:00,10.58,10.61,10.53,10.6,1141200.0,7.4561,7.4772,7.4209,7.4702,1141200.0
2011-12-05 15:00:00,10.6,10.64,10.53,10.63,3346000.0,7.4702,7.4984,7.4209,7.4913,3346000.0
2011-12-06 09:30:00,10.69,10.72,10.67,10.71,871600.0,7.5336,7.5548,7.5195,7.5477,871600.0
2011-12-06 10:00:00,10.71,10.76,10.69,10.69,1686800.0,7.5477,7.583,7.5336,7.5336,1686800.0
2011-12-06 11:00:00,10.7,10.73,10.61,10.63,1368800.0,7.5407,7.5618,7.4772,7.4913,1368800.0
2011-12-06 12:00:00,10.63,10.65,10.61,10.65,866400.0,7.4913,7.5054,7.4772,7.5054,866400.0
2011-12-06 13:00:00,10.65,10.69,10.63,10.66,928800.0,7.5054,7.5336,7.4913,7.5125,928800.0
2011-12-06 14:00:00,10.66,10.71,10.65,10.69,1033200.0,7.5125,7.5477,7.5054,7.5336,1033200.0
2011-12-06 15:00:00,10.69,10.71,10.63,10.63,1971200.0,7.5336,7.5477,7.4913,7.4913,1971200.0
2011-12-07 09:30:00,10.46,10.5,10.4,10.45,663600.0,7.3715,7.3997,7.3292,7.3645,663600.0
2011-12-07 10:00:00,10.45,10.45,10.37,10.41,2107600.0,7.3645,7.3645,7.3081,7.3363,2107600.0
2011-12-07 11:00:00,10.41,10.42,10.38,10.4,1506400.0,7.3363,7.3433,7.3152,7.3292,1506400.0
2011-12-07 12:00:00,10.4,10.43,10.39,10.41,1080800.0,7.3292,7.3504,7.3222,7.3363,1080800.0
2011-12-07 13:00:00,10.41,10.43,10.38,10.38,1009600.0,7.3363,7.3504,7.3152,7.3152,1009600.0
2011-12-07 14:00:00,10.38,10.39,10.35,10.36,1171200.0,7.3152,7.3222,7.294,7.3011,1171200.0
2011-12-07 15:00:00,10.36,10.42,10.34,10.39,3169200.0,7.3011,7.3433,7.287,7.3222,3169200.0
2011-12-08 09:30:00,10.23,10.4,10.23,10.36,567200.0,7.2094,7.3292,7.2094,7.3011,567200.0
2011-12-08 10:00:00,10.37,10.45,10.31,10.4,1469200.0,7.3081,7.3645,7.2658,7.3292,1469200.0
2011-12-08 11:00:00,10.4,10.42,10.35,10.42,1132400.0,7.3292,7.3433,7.294,7.3433,1132400.0
2011-12-08 12:00:00,10.42,10.45,10.4,10.44,1398400.0,7.3433,7.3645,7.3292,7.3574,1398400.0
2011-12-08 13:00:00,10.44,10.44,10.34,10.42,990400.0,7.3574,7.3574,7.287,7.3433,990400.0
2011-12-08 14:00:00,10.42,10.43,10.32,10.33,1416400.0,7.3433,7.3504,7.2729,7.2799,1416400.0
2011-12-08 15:00:00,10.33,10.4,10.25,10.28,4187200.0,7.2799,7.3292,7.2235,7.2447,4187200.0
2011-12-09 09:30:00,10.37,10.43,10.33,10.42,707200.0,7.3081,7.3504,7.2799,7.3433,707200.0
2011-12-09 10:00:00,10.42,10.49,10.41,10.46,1353600.0,7.3433,7.3927,7.3363,7.3715,1353600.0
2011-12-09 11:00:00,10.46,10.51,10.46,10.48,640800.0,7.3715,7.4068,7.3715,7.3856,640800.0
2011-12-09 12:00:00,10.48,10.55,10.47,10.53,683600.0,7.3856,7.435,7.3786,7.4209,683600.0
2011-12-09 13:00:00,10.53,10.57,10.52,10.52,1111200.0,7.4209,7.4491,7.4138,7.4138,1111200.0
2011-12-09 14:00:00,10.52,10.54,10.47,10.52,1073600.0,7.4138,7.4279,7.3786,7.4138,1073600.0
2011-12-09 15:00:00,10.52,10.53,10.48,10.51,1491600.0,7.4138,7.4209,7.3856,7.4068,1491600.0
2011-12-12 09:30:00,10.39,10.41,10.26,10.27,1280800.0,7.3222,7.3363,7.2306,7.2376,1280800.0
2011-12-12 10:00:00,10.28,10.28,10.15,10.24,1540000.0,7.2447,7.2447,7.1531,7.2165,1540000.0
2011-12-12 11:00:00,10.24,10.26,10.21,10.24,1129600.0,7.2165,7.2306,7.1953,7.2165,1129600.0
2011-12-12 12:00:00,10.23,10.28,10.22,10.26,584800.0,7.2094,7.2447,7.2024,7.2306,584800.0
2011-12-12 13:00:00,10.26,10.27,10.23,10.26,495200.0,7.2306,7.2376,7.2094,7.2306,495200.0
2011-12-12 14:00:00,10.26,10.26,10.21,10.25,699200.0,7.2306,7.2306,7.1953,7.2235,699200.0
2011-12-12 15:00:00,10.25,10.29,10.21,10.26,3025200.0,7.2235,7.2517,7.1953,7.2306,3025200.0
2011-12-13 09:30:00,10.33,10.38,10.28,10.31,599200.0,7.2799,7.3152,7.2447,7.2658,599200.0
2011-12-13 10:00:00,10.31,10.33,10.22,10.22,780800.0,7.2658,7.2799,7.2024,7.2024,780800.0
2011-12-13 11:00:00,10.22,10.24,10.18,10.23,656400.0,7.2024,7.2165,7.1742,7.2094,656400.0
2011-12-13 12:00:00,10.24,10.26,10.23,10.26,524800.0,7.2165,7.2306,7.2094,7.2306,524800.0
2011-12-13 13:00:00,10.26,10.29,10.24,10.28,550800.0,7.2306,7.2517,7.2165,7.2447,550800.0
2011-12-13 14:00:00,10.28,10.31,10.15,10.19,1344400.0,7.2447,7.2658,7.1531,7.1813,1344400.0
2011-12-13 15:00:00,10.19,10.22,10.04,10.09,2704800.0,7.1813,7.2024,7.0755,7.1108,2704800.0
2011-12-14 09:30:00,10.07,10.09,10.0,10.04,597200.0,7.0967,7.1108,7.0474,7.0755,597200.0
2011-12-14 10:00:00,10.03,10.06,9.99,10.02,1086000.0,7.0685,7.0896,7.0403,7.0614,1086000.0
2011-12-14 11:00:00,10.01,10.03,9.99,10.01,901600.0,7.0544,7.0685,7.0403,7.0544,901600.0
2011-12-14 12:00:00,10.0,10.07,9.99,10.06,556800.0,7.0474,7.0967,7.0403,7.0896,556800.0
2011-12-14 13:00:00,10.06,10.12,10.05,10.06,772400.0,7.0896,7.1319,7.0826,7.0896,772400.0
2011-12-14 14:00:00,10.06,10.06,9.99,10.0,722000.0,7.0896,7.0896,7.0403,7.0474,722000.0
2011-12-14 15:00:00,10.0,10.1,9.99,10.07,2504800.0,7.0474,7.1178,7.0403,7.0967,2504800.0
2011-12-15 09:30:00,10.17,10.25,10.11,10.15,396800.0,7.1672,7.2235,7.1249,7.1531,396800.0
2011-12-15 10:00:00,10.15,10.18,10.07,10.1,656400.0,7.1531,7.1742,7.0967,7.1178,656400.0
2011-12-15 11:00:00,10.1,10.17,10.1,10.13,758000.0,7.1178,7.1672,7.1178,7.139,758000.0
2011-12-15 12:00:00,10.13,10.19,10.13,10.17,440000.0,7.139,7.1813,7.139,7.1672,440000.0
2011-12-15 13:00:00,10.17,10.21,10.16,10.19,467200.0,7.1672,7.1953,7.1601,7.1813,467200.0
2011-12-15 14:00:00,10.19,10.21,10.15,10.17,495600.0,7.1813,7.1953,7.1531,7.1672,495600.0
2011-12-15 15:00:00,10.17,10.22,10.16,10.19,2085200.0,7.1672,7.2024,7.1601,7.1813,2085200.0
2011-12-16 09:30:00,10.3,10.47,10.24,10.45,3187200.0,7.2588,7.3786,7.2165,7.3645,3187200.0
2011-12-16 10:00:00,10.45,10.52,10.44,10.51,1087200.0,7.3645,7.4138,7.3574,7.4068,1087200.0
2011-12-16 11:00:00,10.51,10.52,10.38,10.38,934800.0,7.4068,7.4138,7.3152,7.3152,934800.0
2011-12-16 12:00:00,10.38,10.4,10.35,10.4,671600.0,7.3152,7.3292,7.294,7.3292,671600.0
2011-12-16 13:00:00,10.4,10.43,10.36,10.37,583600.0,7.3292,7.3504,7.3011,7.3081,583600.0
2011-12-16 14:00:00,10.37,10.38,10.33,10.36,538800.0,7.3081,7.3152,7.2799,7.3011,538800.0
2011-12-16 15:00:00,10.36,10.38,10.34,10.36,1708000.0,7.3011,7.3152,7.287,7.3011,1708000.0
2011-12-19 09:30:00,10.53,10.55,10.49,10.55,612400.0,7.4209,7.435,7.3927,7.435,612400.0
2011-12-19 10:00:00,10.54,10.56,10.46,10.47,653200.0,7.4279,7.442,7.3715,7.3786,653200.0
2011-12-19 11:00:00,10.47,10.47,10.37,10.38,484000.0,7.3786,7.3786,7.3081,7.3152,484000.0
2011-12-19 12:00:00,10.38,10.45,10.38,10.43,266400.0,7.3152,7.3645,7.3152,7.3504,266400.0
2011-12-19 13:00:00,10.43,10.44,10.36,10.39,484800.0,7.3504,7.3574,7.3011,7.3222,484800.0
2011-12-19 14:00:00,10.39,10.41,10.38,10.4,518800.0,7.3222,7.3363,7.3152,7.3292,518800.0
2011-12-19 15:00:00,10.4,10.4,10.34,10.37,1997600.0,7.3292,7.3292,7.287,7.3081,1997600.0
2011-12-20 09:30:00,10.55,10.71,10.52,10.71,1291600.0,7.435,7.5477,7.4138,7.5477,1291600.0
2011-12-20 10:00:00,10.7,10.8,10.68,10.79,1462400.0,7.5407,7.6111,7.5266,7.6041,1462400.0
2011-12-20 11:00:00,10.79,10.84,10.78,10.81,974800.0,7.6041,7.6393,7.597,7.6182,974800.0
2011-12-20 12:00:00,10.81,10.81,10.75,10.79,760400.0,7.6182,7.6182,7.5759,7.6041,760400.0
2011-12-20 13:00:00,10.79,10.85,10.79,10.81,810000.0,7.6041,7.6464,7.6041,7.6182,810000.0
2011-12-20 14:00:00,10.8,10.81,10.78,10.8,1248000.0,7.6111,7.6182,7.597,7.6111,1248000.0
2011-12-20 15:00:00,10.8,10.82,10.76,10.81,1826000.0,7.6111,7.6252,7.583,7.6182,1826000.0
2011-12-21 09:30:00,10.81,10.86,10.72,10.72,770000.0,7.6182,7.6534,7.5548,7.5548,770000.0
2011-12-21 10:00:00,10.72,10.8,10.69,10.73,744400.0,7.5548,7.6111,7.5336,7.5618,744400.0
2011-12-21 11:00:00,10.74,10.78,10.72,10.76,653600.0,7.5689,7.597,7.5548,7.583,653600.0
2011-12-21 12:00:00,10.76,10.77,10.7,10.74,1057200.0,7.583,7.59,7.5407,7.5689,1057200.0
2011-12-21 13:00:00,10.75,10.76,10.7,10.73,1045600.0,7.5759,7.583,7.5407,7.5618,1045600.0
2011-12-21 14:00:00,10.73,10.79,10.73,10.76,1020400.0,7.5618,7.6041,7.5618,7.583,1020400.0
2011-12-21 15:00:00,10.75,10.8,10.75,10.78,1386800.0,7.5759,7.6111,7.5759,7.597,1386800.0
2011-12-22 09:30:00,10.78,10.83,10.75,10.77,386800.0,7.597,7.6323,7.5759,7.59,386800.0
2011-12-22 10:00:00,10.77,10.79,10.67,10.7,745600.0,7.59,7.6041,7.5195,7.5407,745600.0
2011-12-22 11:00:00,10.7,10.74,10.69,10.73,553200.0,7.5407,7.5689,7.5336,7.5618,553200.0
2011-12-22 12:00:00,10.73,10.76,10.73,10.74,336000.0,7.5618,7.583,7.5618,7.5689,336000.0
2011-12-22 13:00:00,10.74,10.74,10.7,10.7,388800.0,7.5689,7.5689,7.5407,7.5407,388800.0
2011-12-22 14:00:00,10.7,10.71,10.67,10.68,541600.0,7.5407,7.5477,7.5195,7.5266,541600.0
2011-12-22 15:00:00,10.68,10.73,10.68,10.72,1093600.0,7.5266,7.5618,7.5266,7.5548,1093600.0
2011-12-23 09:30:00,10.73,10.81,10.71,10.76,360400.0,7.5618,7.6182,7.5477,7.583,360400.0
2011-12-23 10:00:00,10.76,10.78,10.73,10.78,234000.0,7.583,7.597,7.5618,7.597,234000.0
2011-12-23 11:00:00,10.78,10.86,10.78,10.83,504400.0,7.597,7.6534,7.597,7.6323,504400.0
2011-12-23 12:00:00,10.83,10.9,10.83,10.89,287200.0,7.6323,7.6816,7.6323,7.6746,287200.0
2011-12-23 13:00:00,10.9,10.9,10.86,10.89,235600.0,7.6816,7.6816,7.6534,7.6746,235600.0
2011-12-23 14:00:00,10.88,10.89,10.87,10.88,225600.0,7.6675,7.6746,7.6605,7.6675,225600.0
2011-12-23 15:00:00,10.88,10.92,10.88,10.92,904800.0,7.6675,7.6957,7.6675,7.6957,904800.0
2011-12-27 09:30:00,10.89,10.98,10.83,10.97,442400.0,7.6746,7.738,7.6323,7.7309,442400.0
2011-12-27 10:00:00,10.97,11.0,10.94,10.94,596400.0,7.7309,7.7521,7.7098,7.7098,596400.0
2011-12-27 11:00:00,10.94,10.98,10.91,10.97,421200.0,7.7098,7.738,7.6887,7.7309,421200.0
2011-12-27 12:00:00,10.97,11.0,10.97,10.98,237600.0,7.7309,7.7521,7.7309,7.738,237600.0
2011-12-27 13:00:00,10.98,10.99,10.95,10.99,242800.0,7.738,7.745,7.7168,7.745,242800.0
2011-12-27 14:00:00,11.0,11.02,10.99,11.01,353600.0,7.7521,7.7662,7.745,7.7591,353600.0
2011-12-27 15:00:00,11.01,11.02,10.97,10.97,782400.0,7.7591,7.7662,7.7309,7.7309,782400.0
2011-12-28 09:30:00,10.99,11.07,10.95,10.97,704000.0,7.745,7.8014,7.7168,7.7309,704000.0
2011-12-28 10:00:00,10.97,11.01,10.9,10.92,1107600.0,7.7309,7.7591,7.6816,7.6957,1107600.0
2011-12-28 11:00:00,10.92,10.95,10.88,10.9,778400.0,7.6957,7.7168,7.6675,7.6816,778400.0
2011-12-28 12:00:00,10.9,10.94,10.87,10.88,723200.0,7.6816,7.7098,7.6605,7.6675,723200.0
2011-12-28 13:00:00,10.89,10.97,10.88,10.96,573600.0,7.6746,7.7309,7.6675,7.7239,573600.0
2011-12-28 14:00:00,10.96,10.97,10.92,10.95,729200.0,7.7239,7.7309,7.6957,7.7168,729200.0
2011-12-28 15:00:00,10.94,10.95,10.9,10.94,1283600.0,7.7098,7.7168,7.6816,7.7098,1283600.0
2011-12-29 09:30:00,10.97,11.06,10.96,11.05,439200.0,7.7309,7.7944,7.7239,7.7873,439200.0
2011-12-29 10:00:00,11.05,11.09,11.04,11.04,687200.0,7.7873,7.8155,7.7803,7.7803,687200.0
2011-12-29 11:00:00,11.04,11.09,11.02,11.09,438000.0,7.7803,7.8155,7.7662,7.8155,438000.0
2011-12-29 12:00:00,11.09,11.09,11.05,11.06,542400.0,7.8155,7.8155,7.7873,7.7944,542400.0
2011-12-29 13:00:00,11.06,11.09,11.06,11.09,266400.0,7.7944,7.8155,7.7944,7.8155,266400.0
2011-12-29 14:00:00,11.09,11.1,11.04,11.06,404400.0,7.8155,7.8226,7.7803,7.7944,404400.0
2011-12-29 15:00:00,11.06,11.09,11.05,11.08,1226400.0,7.7944,7.8155,7.7873,7.8085,1226400.0
2011-12-30 09:30:00,11.06,11.08,10.99,11.04,492800.0,7.7944,7.8085,7.745,7.7803,492800.0
2011-12-30 10:00:00,11.03,11.03,10.99,11.0,655200.0,7.7732,7.7732,7.745,7.7521,655200.0
2011-12-30 11:00:00,10.99,11.01,10.98,10.99,287600.0,7.745,7.7591,7.738,7.745,287600.0
2011-12-30 12:00:00,11.0,11.01,10.99,11.01,245600.0,7.7521,7.7591,7.745,7.7591,245600.0
2011-12-30 13:00:00,11.01,11.02,10.98,10.99,296800.0,7.7591,7.7662,7.738,7.745,296800.0
2011-12-30 14:00:00,10.99,10.99,10.9,10.91,619200.0,7.745,7.745,7.6816,7.6887,619200.0
2011-12-30 15:00:00,10.91,10.96,10.9,10.9,1032800.0,7.6887,7.7239,7.6816,7.6816,1032800.0
2012-01-03 09:30:00,11.18,11.23,11.14,11.15,986400.0,7.8789,7.9142,7.8507,7.8578,986400.0
2012-01-03 10:00:00,11.15,11.18,11.12,11.13,912000.0,7.8578,7.8789,7.8367,7.8437,912000.0
2012-01-03 11:00:00,11.13,11.13,11.06,11.07,465600.0,7.8437,7.8437,7.7944,7.8014,465600.0
2012-01-03 12:00:00,11.07,11.07,10.97,10.98,1167200.0,7.8014,7.8014,7.7309,7.738,1167200.0
2012-01-03 13:00:00,10.99,11.0,10.87,10.87,1496000.0,7.745,7.7521,7.6605,7.6605,1496000.0
2012-01-03 14:00:00,10.87,10.96,10.86,10.96,2028000.0,7.6605,7.7239,7.6534,7.7239,2028000.0
2012-01-03 15:00:00,10.96,10.97,10.9,10.94,2308400.0,7.7239,7.7309,7.6816,7.7098,2308400.0
2012-01-04 09:30:00,10.93,10.93,10.81,10.9,1022800.0,7.7028,7.7028,7.6182,7.6816,1022800.0
2012-01-04 10:00:00,10.89,10.98,10.87,10.98,1191600.0,7.6746,7.738,7.6605,7.738,1191600.0
2012-01-04 11:00:00,10.98,11.09,10.98,11.05,1837600.0,7.738,7.8155,7.738,7.7873,1837600.0
2012-01-04 12:00:00,11.05,11.08,11.01,11.07,804000.0,7.7873,7.8085,7.7591,7.8014,804000.0
2012-01-04 13:00:00,11.07,11.07,11.02,11.06,710800.0,7.8014,7.8014,7.7662,7.7944,710800.0
2012-01-04 14:00:00,11.06,11.1,11.06,11.1,1316400.0,7.7944,7.8226,7.7944,7.8226,1316400.0
2012-01-04 15:00:00,11.1,11.1,11.07,11.09,1458400.0,7.8226,7.8226,7.8014,7.8155,1458400.0
2012-01-05 09:30:00,11.08,11.09,10.96,10.99,586800.0,7.8085,7.8155,7.7239,7.745,586800.0
2012-01-05 10:00:00,10.99,11.07,10.96,11.05,589200.0,7.745,7.8014,7.7239,7.7873,589200.0
2012-01-05 11:00:00,11.05,11.17,11.04,11.15,593600.0,7.7873,7.8719,7.7803,7.8578,593600.0
2012-01-05 12:00:00,11.15,11.2,11.13,11.19,790800.0,7.8578,7.893,7.8437,7.886,790800.0
2012-01-05 13:00:00,11.19,11.24,11.19,11.21,572400.0,7.886,7.9212,7.886,7.9001,572400.0
2012-01-05 14:00:00,11.21,11.24,11.2,11.24,890800.0,7.9001,7.9212,7.893,7.9212,890800.0
2012-01-05 15:00:00,11.24,11.29,11.23,11.29,2528800.0,7.9212,7.9565,7.9142,7.9565,2528800.0
2012-01-06 09:30:00,11.3,11.32,11.19,11.23,638000.0,7.9635,7.9776,7.886,7.9142,638000.0
2012-01-06 10:00:00,11.22,11.31,11.22,11.24,962800.0,7.9071,7.9706,7.9071,7.9212,962800.0
2012-01-06 11:00:00,11.24,11.33,11.24,11.29,1295600.0,7.9212,7.9846,7.9212,7.9565,1295600.0
2012-01-06 12:00:00,11.29,11.29,11.27,11.28,1253600.0,7.9565,7.9565,7.9424,7.9494,1253600.0
2012-01-06 13:00:00,11.29,11.36,11.27,11.34,596400.0,7.9565,8.0058,7.9424,7.9917,596400.0
2012-01-06 14:00:00,11.33,11.34,11.28,11.29,508400.0,7.9846,7.9917,7.9494,7.9565,508400.0
2012-01-06 15:00:00,11.29,11.32,11.28,11.31,1668800.0,7.9565,7.9776,7.9494,7.9706,1668800.0
2012-01-09 09:30:00,11.31,11.36,11.24,11.27,680800.0,7.9706,8.0058,7.9212,7.9424,680800.0
2012-01-09 10:00:00,11.27,11.34,11.22,11.32,1372000.0,7.9424,7.9917,7.9071,7.9776,1372000.0
2012-01-09 11:00:00,11.32,11.32,11.23,11.25,998400.0,7.9776,7.9776,7.9142,7.9283,998400.0
2012-01-09 12:00:00,11.25,11.26,11.24,11.25,1024800.0,7.9283,7.9353,7.9212,7.9283,1024800.0
2012-01-09 13:00:00,11.25,11.26,11.24,11.25,816000.0,7.9283,7.9353,7.9212,7.9283,816000.0
2012-01-09 14:00:00,11.25,11.27,11.23,11.25,1179200.0,7.9283,7.9424,7.9142,7.9283,1179200.0
2012-01-09 15:00:00,11.26,11.31,11.25,11.29,1522000.0,7.9353,7.9706,7.9283,7.9565,1522000.0
2012-01-10 09:30:00,11.38,11.45,11.37,11.38,770400.0,8.0199,8.0692,8.0128,8.0199,770400.0
2012-01-10 10:00:00,11.38,11.41,11.33,11.34,1551600.0,8.0199,8.041,7.9846,7.9917,1551600.0
2012-01-10 11:00:00,11.34,11.34,11.23,11.23,1259600.0,7.9917,7.9917,7.9142,7.9142,1259600.0
2012-01-10 12:00:00,11.24,11.25,11.11,11.23,2294000.0,7.9212,7.9283,7.8296,7.9142,2294000.0
2012-01-10 13:00:00,11.23,11.27,11.21,11.23,693200.0,7.9142,7.9424,7.9001,7.9142,693200.0
2012-01-10 14:00:00,11.23,11.27,11.22,11.22,1213600.0,7.9142,7.9424,7.9071,7.9071,1213600.0
2012-01-10 15:00:00,11.23,11.26,11.22,11.25,2405600.0,7.9142,7.9353,7.9071,7.9283,2405600.0
2012-01-11 09:30:00,11.25,11.29,11.19,11.21,679600.0,7.9283,7.9565,7.886,7.9001,679600.0
2012-01-11 10:00:00,11.21,11.31,11.2,11.3,575600.0,7.9001,7.9706,7.893,7.9635,575600.0
2012-01-11 11:00:00,11.31,11.35,11.3,11.32,470400.0,7.9706,7.9987,7.9635,7.9776,470400.0
2012-01-11 12:00:00,11.32,11.34,11.3,11.33,432800.0,7.9776,7.9917,7.9635,7.9846,432800.0
2012-01-11 13:00:00,11.33,11.35,11.31,11.31,653200.0,7.9846,7.9987,7.9706,7.9706,653200.0
2012-01-11 14:00:00,11.31,11.31,11.28,11.31,1058800.0,7.9706,7.9706,7.9494,7.9706,1058800.0
2012-01-11 15:00:00,11.31,11.32,11.3,11.3,1558800.0,7.9706,7.9776,7.9635,7.9635,1558800.0
2012-01-12 09:30:00,11.35,11.44,11.33,11.38,1550800.0,7.9987,8.0622,7.9846,8.0199,1550800.0
2012-01-12 10:00:00,11.38,11.39,11.32,11.33,1524400.0,8.0199,8.0269,7.9776,7.9846,1524400.0
2012-01-12 11:00:00,11.33,11.41,11.33,11.41,1196000.0,7.9846,8.041,7.9846,8.041,1196000.0
2012-01-12 12:00:00,11.41,11.51,11.41,11.5,1116000.0,8.041,8.1115,8.041,8.1045,1116000.0
2012-01-12 13:00:00,11.5,11.52,11.45,11.47,1846400.0,8.1045,8.1185,8.0692,8.0833,1846400.0
2012-01-12 14:00:00,11.48,11.52,11.47,11.51,2148400.0,8.0904,8.1185,8.0833,8.1115,2148400.0
2012-01-12 15:00:00,11.52,11.52,11.45,11.46,2582800.0,8.1185,8.1185,8.0692,8.0763,2582800.0
2012-01-13 09:30:00,11.42,11.47,11.39,11.42,1050000.0,8.0481,8.0833,8.0269,8.0481,1050000.0
2012-01-13 10:00:00,11.42,11.44,11.35,11.41,1856400.0,8.0481,8.0622,7.9987,8.041,1856400.0
2012-01-13 11:00:00,11.41,11.48,11.4,11.44,1566800.0,8.041,8.0904,8.034,8.0622,1566800.0
2012-01-13 12:00:00,11.44,11.51,11.44,11.51,1243600.0,8.0622,8.1115,8.0622,8.1115,1243600.0
2012-01-13 13:00:00,11.5,11.56,11.47,11.56,966000.0,8.1045,8.1467,8.0833,8.1467,966000.0
2012-01-13 14:00:00,11.56,11.59,11.54,11.59,1099600.0,8.1467,8.1679,8.1326,8.1679,1099600.0
2012-01-13 15:00:00,11.59,11.67,11.59,11.65,2591600.0,8.1679,8.2243,8.1679,8.2102,2591600.0
2012-01-17 09:30:00,11.81,11.9,11.76,11.82,1305200.0,8.3229,8.3863,8.2877,8.33,1305200.0
2012-01-17 10:00:00,11.82,11.82,11.7,11.73,2096000.0,8.33,8.33,8.2454,8.2665,2096000.0
2012-01-17 11:00:00,11.74,11.77,11.66,11.67,1804000.0,8.2736,8.2947,8.2172,8.2243,1804000.0
2012-01-17 12:00:00,11.67,11.71,11.64,11.68,1953200.0,8.2243,8.2524,8.2031,8.2313,1953200.0
2012-01-17 13:00:00,11.69,11.75,11.67,11.72,1636800.0,8.2384,8.2806,8.2243,8.2595,1636800.0
2012-01-17 14:00:00,11.72,11.73,11.68,11.69,1580800.0,8.2595,8.2665,8.2313,8.2384,1580800.0
2012-01-17 15:00:00,11.69,11.72,11.63,11.69,3023600.0,8.2384,8.2595,8.1961,8.2384,3023600.0
2012-01-18 09:30:00,11.35,11.5,11.21,11.42,3681200.0,7.9987,8.1045,7.9001,8.0481,3681200.0
2012-01-18 10:00:00,11.41,11.53,11.38,11.47,4470000.0,8.041,8.1256,8.0199,8.0833,4470000.0
2012-01-18 11:00:00,11.47,11.49,11.2,11.3,3497600.0,8.0833,8.0974,7.893,7.9635,3497600.0
2012-01-18 12:00:00,11.3,11.35,11.25,11.27,1637600.0,7.9635,7.9987,7.9283,7.9424,1637600.0
2012-01-18 13:00:00,11.28,11.37,11.27,11.34,996800.0,7.9494,8.0128,7.9424,7.9917,996800.0
2012-01-18 14:00:00,11.34,11.43,11.34,11.38,1476000.0,7.9917,8.0551,7.9917,8.0199,1476000.0
2012-01-18 15:00:00,11.38,11.4,11.33,11.38,3901600.0,8.0199,8.034,7.9846,8.0199,3901600.0
2012-01-19 09:30:00,11.45,11.5,11.38,11.46,1924400.0,8.0692,8.1045,8.0199,8.0763,1924400.0
2012-01-19 10:00:00,11.46,11.46,11.37,11.44,1970000.0,8.0763,8.0763,8.0128,8.0622,1970000.0
2012-01-19 11:00:00,11.44,11.44,11.37,11.4,1838800.0,8.0622,8.0622,8.0128,8.034,1838800.0
2012-01-19 12:00:00,11.4,11.42,11.37,11.4,1363200.0,8.034,8.0481,8.0128,8.034,1363200.0
2012-01-19 13:00:00,11.4,11.41,11.37,11.38,1268800.0,8.034,8.041,8.0128,8.0199,1268800.0
2012-01-19 14:00:00,11.38,11.4,11.35,11.4,1532400.0,8.0199,8.034,7.9987,8.034,1532400.0
2012-01-19 15:00:00,11.4,11.44,11.4,11.44,3462000.0,8.034,8.0622,8.034,8.0622,3462000.0
2012-01-20 09:30:00,11.4,11.49,11.38,11.45,2113600.0,8.034,8.0974,8.0199,8.0692,2113600.0
2012-01-20 10:00:00,11.45,11.48,11.39,11.4,1767200.0,8.0692,8.0904,8.0269,8.034,1767200.0
2012-01-20 11:00:00,11.4,11.42,11.35,11.42,1100000.0,8.034,8.0481,7.9987,8.0481,1100000.0
2012-01-20 12:00:00,11.42,11.43,11.4,11.42,852800.0,8.0481,8.0551,8.034,8.0481,852800.0
2012-01-20 13:00:00,11.42,11.47,11.42,11.46,919200.0,8.0481,8.0833,8.0481,8.0763,919200.0
2012-01-20 14:00:00,11.46,11.47,11.43,11.43,1175200.0,8.0763,8.0833,8.0551,8.0551,1175200.0
2012-01-20 15:00:00,11.44,11.46,11.43,11.46,3162000.0,8.0622,8.0763,8.0551,8.0763,3162000.0
2012-01-23 09:30:00,11.47,11.7,11.45,11.68,1419200.0,8.0833,8.2454,8.0692,8.2313,1419200.0
2012-01-23 10:00:00,11.68,11.74,11.63,11.67,2183200.0,8.2313,8.2736,8.1961,8.2243,2183200.0
2012-01-23 11:00:00,11.67,11.68,11.5,11.52,1962800.0,8.2243,8.2313,8.1045,8.1185,1962800.0
2012-01-23 12:00:00,11.52,11.53,11.48,11.5,1322000.0,8.1185,8.1256,8.0904,8.1045,1322000.0
2012-01-23 13:00:00,11.5,11.53,11.47,11.51,870000.0,8.1045,8.1256,8.0833,8.1115,870000.0
2012-01-23 14:00:00,11.51,11.53,11.48,11.52,800400.0,8.1115,8.1256,8.0904,8.1185,800400.0
2012-01-23 15:00:00,11.52,11.54,11.49,11.52,2933200.0,8.1185,8.1326,8.0974,8.1185,2933200.0
2012-01-24 09:30:00,11.52,11.55,11.45,11.47,892800.0,8.1185,8.1397,8.0692,8.0833,892800.0
2012-01-24 10:00:00,11.47,11.59,11.46,11.58,1056000.0,8.0833,8.1679,8.0763,8.1608,1056000.0
2012-01-24 11:00:00,11.58,11.66,11.57,11.6,678800.0,8.1608,8.2172,8.1538,8.1749,678800.0
2012-01-24 12:00:00,11.6,11.64,11.59,11.63,784800.0,8.1749,8.2031,8.1679,8.1961,784800.0
2012-01-24 13:00:00,11.63,11.65,11.62,11.65,768000.0,8.1961,8.2102,8.189,8.2102,768000.0
2012-01-24 14:00:00,11.65,11.69,11.64,11.68,753200.0,8.2102,8.2384,8.2031,8.2313,753200.0
2012-01-24 15:00:00,11.68,11.72,11.67,11.72,1700000.0,8.2313,8.2595,8.2243,8.2595,1700000.0
2012-01-25 09:30:00,11.69,11.71,11.54,11.59,1815200.0,8.2384,8.2524,8.1326,8.1679,1815200.0
2012-01-25 10:00:00,11.59,11.62,11.57,11.6,1348800.0,8.1679,8.189,8.1538,8.1749,1348800.0
2012-01-25 11:00:00,11.6,11.61,11.51,11.53,1278400.0,8.1749,8.182,8.1115,8.1256,1278400.0
2012-01-25 12:00:00,11.53,11.63,11.53,11.61,1206400.0,8.1256,8.1961,8.1256,8.182,1206400.0
2012-01-25 13:00:00,11.61,11.69,11.61,11.69,917600.0,8.182,8.2384,8.182,8.2384,917600.0
2012-01-25 14:00:00,11.69,11.69,11.61,11.66,1076000.0,8.2384,8.2384,8.182,8.2172,1076000.0
2012-01-25 15:00:00,11.65,11.72,11.65,11.69,1531200.0,8.2102,8.2595,8.2102,8.2384,1531200.0
2012-01-26 09:30:00,11.78,11.8,11.7,11.74,762000.0,8.3018,8.3159,8.2454,8.2736,762000.0
2012-01-26 10:00:00,11.75,11.75,11.63,11.66,886400.0,8.2806,8.2806,8.1961,8.2172,886400.0
2012-01-26 11:00:00,11.66,11.74,11.66,11.74,822400.0,8.2172,8.2736,8.2172,8.2736,822400.0
2012-01-26 12:00:00,11.74,11.78,11.7,11.77,963200.0,8.2736,8.3018,8.2454,8.2947,963200.0
2012-01-26 13:00:00,11.77,11.77,11.68,11.71,889200.0,8.2947,8.2947,8.2313,8.2524,889200.0
2012-01-26 14:00:00,11.71,11.71,11.67,11.68,768800.0,8.2524,8.2524,8.2243,8.2313,768800.0
2012-01-26 15:00:00,11.68,11.71,11.66,11.7,1424000.0,8.2313,8.2524,8.2172,8.2454,1424000.0
2012-01-27 09:30:00,11.67,11.74,11.63,11.71,481200.0,8.2243,8.2736,8.1961,8.2524,481200.0
2012-01-27 10:00:00,11.71,11.72,11.64,11.65,891600.0,8.2524,8.2595,8.2031,8.2102,891600.0
2012-01-27 11:00:00,11.65,11.68,11.59,11.6,1008400.0,8.2102,8.2313,8.1679,8.1749,1008400.0
2012-01-27 12:00:00,11.61,11.65,11.6,11.62,539600.0,8.182,8.2102,8.1749,8.189,539600.0
2012-01-27 13:00:00,11.62,11.7,11.62,11.67,414800.0,8.189,8.2454,8.189,8.2243,414800.0
2012-01-27 14:00:00,11.68,11.69,11.67,11.69,571600.0,8.2313,8.2384,8.2243,8.2384,571600.0
2012-01-27 15:00:00,11.69,11.7,11.67,11.67,1262000.0,8.2384,8.2454,8.2243,8.2243,1262000.0
2012-01-30 09:30:00,11.55,11.56,11.47,11.55,620400.0,8.1694,8.1764,8.1128,8.1694,620400.0
2012-01-30 10:00:00,11.55,11.6,11.49,11.59,1213600.0,8.1694,8.2047,8.1269,8.1977,1213600.0
2012-01-30 11:00:00,11.59,11.66,11.59,11.65,624800.0,8.1977,8.2472,8.1977,8.2401,624800.0
2012-01-30 12:00:00,11.65,11.67,11.6,11.61,458400.0,8.2401,8.2542,8.2047,8.2118,458400.0
2012-01-30 13:00:00,11.61,11.68,11.58,11.67,594400.0,8.2118,8.2613,8.1906,8.2542,594400.0
2012-01-30 14:00:00,11.67,11.71,11.65,11.65,697600.0,8.2542,8.2825,8.2401,8.2401,697600.0
2012-01-30 15:00:00,11.65,11.66,11.63,11.66,1209200.0,8.2401,8.2472,8.226,8.2472,1209200.0
2012-01-31 09:30:00,11.72,11.77,11.67,11.75,1003600.0,8.2896,8.325,8.2542,8.3108,1003600.0
2012-01-31 10:00:00,11.76,11.76,11.68,11.71,1536800.0,8.3179,8.3179,8.2613,8.2825,1536800.0
2012-01-31 11:00:00,11.71,11.72,11.65,11.68,879600.0,8.2825,8.2896,8.2401,8.2613,879600.0
2012-01-31 12:00:00,11.68,11.68,11.63,11.63,513200.0,8.2613,8.2613,8.226,8.226,513200.0
2012-01-31 13:00:00,11.63,11.66,11.62,11.62,593600.0,8.226,8.2472,8.2189,8.2189,593600.0
2012-01-31 14:00:00,11.62,11.7,11.62,11.69,946000.0,8.2189,8.2755,8.2189,8.2684,946000.0
2012-01-31 15:00:00,11.69,11.69,11.65,11.67,1296800.0,8.2684,8.2684,8.2401,8.2542,1296800.0
2012-02-01 09:30:00,11.8,11.83,11.76,11.77,599600.0,8.3462,8.3674,8.3179,8.325,599600.0
2012-02-01 10:00:00,11.77,11.85,11.75,11.83,1021200.0,8.325,8.3816,8.3108,8.3674,1021200.0
2012-02-01 11:00:00,11.83,11.85,11.79,11.84,1378000.0,8.3674,8.3816,8.3391,8.3745,1378000.0
2012-02-01 12:00:00,11.83,11.85,11.79,11.79,812000.0,8.3674,8.3816,8.3391,8.3391,812000.0
2012-02-01 13:00:00,11.79,11.83,11.79,11.8,984000.0,8.3391,8.3674,8.3391,8.3462,984000.0
2012-02-01 14:00:00,11.8,11.81,11.78,11.78,543200.0,8.3462,8.3533,8.332,8.332,543200.0
2012-02-01 15:00:00,11.79,11.81,11.75,11.77,1392400.0,8.3391,8.3533,8.3108,8.325,1392400.0
2012-02-02 09:30:00,11.79,11.8,11.72,11.76,537600.0,8.3391,8.3462,8.2896,8.3179,537600.0
2012-02-02 10:00:00,11.77,11.84,11.76,11.83,755200.0,8.325,8.3745,8.3179,8.3674,755200.0
2012-02-02 11:00:00,11.83,11.85,11.75,11.77,812400.0,8.3674,8.3816,8.3108,8.325,812400.0
2012-02-02 12:00:00,11.77,11.78,11.72,11.73,717600.0,8.325,8.332,8.2896,8.2967,717600.0
2012-02-02 13:00:00,11.74,11.74,11.71,11.73,684400.0,8.3038,8.3038,8.2825,8.2967,684400.0
2012-02-02 14:00:00,11.74,11.75,11.72,11.72,499600.0,8.3038,8.3108,8.2896,8.2896,499600.0
2012-02-02 15:00:00,11.72,11.76,11.71,11.74,1574000.0,8.2896,8.3179,8.2825,8.3038,1574000.0
2012-02-03 09:30:00,11.92,11.94,11.87,11.88,855600.0,8.4311,8.4452,8.3957,8.4028,855600.0
2012-02-03 10:00:00,11.9,11.96,11.9,11.95,1650800.0,8.4169,8.4594,8.4169,8.4523,1650800.0
2012-02-03 11:00:00,11.95,12.01,11.92,12.0,904800.0,8.4523,8.4947,8.4311,8.4877,904800.0
2012-02-03 12:00:00,11.99,12.02,11.96,11.97,1061600.0,8.4806,8.5018,8.4594,8.4664,1061600.0
2012-02-03 13:00:00,11.97,12.0,11.96,11.99,986800.0,8.4664,8.4877,8.4594,8.4806,986800.0
2012-02-03 14:00:00,11.99,12.07,11.98,12.07,1583600.0,8.4806,8.5372,8.4735,8.5372,1583600.0
2012-02-03 15:00:00,12.07,12.08,12.05,12.08,2303600.0,8.5372,8.5442,8.523,8.5442,2303600.0
2012-02-06 09:30:00,12.06,12.1,11.96,12.09,798400.0,8.5301,8.5584,8.4594,8.5513,798400.0
2012-02-06 10:00:00,12.09,12.14,12.03,12.04,855200.0,8.5513,8.5867,8.5089,8.5159,855200.0
2012-02-06 11:00:00,12.04,12.06,12.03,12.06,610400.0,8.5159,8.5301,8.5089,8.5301,610400.0
2012-02-06 12:00:00,12.06,12.08,12.04,12.06,682800.0,8.5301,8.5442,8.5159,8.5301,682800.0
2012-02-06 13:00:00,12.06,12.06,12.03,12.04,496800.0,8.5301,8.5301,8.5089,8.5159,496800.0
2012-02-06 14:00:00,12.04,12.05,12.0,12.01,546800.0,8.5159,8.523,8.4877,8.4947,546800.0
2012-02-06 15:00:00,12.01,12.03,12.0,12.01,1322400.0,8.4947,8.5089,8.4877,8.4947,1322400.0
2012-02-07 09:30:00,11.96,11.99,11.86,11.9,962800.0,8.4594,8.4806,8.3886,8.4169,962800.0
2012-02-07 10:00:00,11.9,12.0,11.88,11.99,2254000.0,8.4169,8.4877,8.4028,8.4806,2254000.0
2012-02-07 11:00:00,11.99,12.06,11.97,12.03,1319200.0,8.4806,8.5301,8.4664,8.5089,1319200.0
2012-02-07 12:00:00,12.03,12.08,12.01,12.05,834800.0,8.5089,8.5442,8.4947,8.523,834800.0
2012-02-07 13:00:00,12.05,12.06,12.0,12.05,806400.0,8.523,8.5301,8.4877,8.523,806400.0
2012-02-07 14:00:00,12.05,12.07,11.97,11.97,902800.0,8.523,8.5372,8.4664,8.4664,902800.0
2012-02-07 15:00:00,11.97,12.03,11.97,12.02,2194800.0,8.4664,8.5089,8.4664,8.5018,2194800.0
2012-02-08 09:30:00,12.03,12.13,11.97,12.08,636000.0,8.5089,8.5796,8.4664,8.5442,636000.0
2012-02-08 10:00:00,12.08,12.12,12.03,12.08,1104800.0,8.5442,8.5725,8.5089,8.5442,1104800.0
2012-02-08 11:00:00,12.08,12.09,12.05,12.06,1110000.0,8.5442,8.5513,8.523,8.5301,1110000.0
2012-02-08 12:00:00,12.06,12.13,12.06,12.12,902000.0,8.5301,8.5796,8.5301,8.5725,902000.0
2012-02-08 13:00:00,12.12,12.15,12.11,12.13,1037200.0,8.5725,8.5937,8.5655,8.5796,1037200.0
2012-02-08 14:00:00,12.13,12.2,12.12,12.15,2372400.0,8.5796,8.6291,8.5725,8.5937,2372400.0
2012-02-08 15:00:00,12.15,12.22,12.15,12.21,2590000.0,8.5937,8.6433,8.5937,8.6362,2590000.0
2012-02-09 09:30:00,12.22,12.24,12.12,12.16,680000.0,8.6433,8.6574,8.5725,8.6008,680000.0
2012-02-09 10:00:00,12.15,12.17,11.97,12.01,2186800.0,8.5937,8.6079,8.4664,8.4947,2186800.0
2012-02-09 11:00:00,12.01,12.05,11.95,12.02,1241600.0,8.4947,8.523,8.4523,8.5018,1241600.0
2012-02-09 12:00:00,12.02,12.04,12.0,12.03,765600.0,8.5018,8.5159,8.4877,8.5089,765600.0
2012-02-09 13:00:00,12.03,12.07,12.02,12.06,508800.0,8.5089,8.5372,8.5018,8.5301,508800.0
2012-02-09 14:00:00,12.06,12.06,12.04,12.05,965600.0,8.5301,8.5301,8.5159,8.523,965600.0
2012-02-09 15:00:00,12.05,12.06,12.02,12.06,1622400.0,8.523,8.5301,8.5018,8.5301,1622400.0
2012-02-10 09:30:00,11.98,12.02,11.92,11.92,568800.0,8.4735,8.5018,8.4311,8.4311,568800.0
2012-02-10 10:00:00,11.92,12.01,11.9,12.01,920000.0,8.4311,8.4947,8.4169,8.4947,920000.0
2012-02-10 11:00:00,12.01,12.04,11.98,12.02,764400.0,8.4947,8.5159,8.4735,8.5018,764400.0
2012-02-10 12:00:00,12.02,12.06,12.0,12.06,666800.0,8.5018,8.5301,8.4877,8.5301,666800.0
2012-02-10 13:00:00,12.06,12.07,12.03,12.03,367200.0,8.5301,8.5372,8.5089,8.5089,367200.0
2012-02-10 14:00:00,12.03,12.08,12.03,12.07,1576400.0,8.5089,8.5442,8.5089,8.5372,1576400.0
2012-02-10 15:00:00,12.07,12.12,12.05,12.11,1353600.0,8.5372,8.5725,8.523,8.5655,1353600.0
2012-02-13 09:30:00,12.24,12.36,12.22,12.36,1078800.0,8.6574,8.7423,8.6433,8.7423,1078800.0
2012-02-13 10:00:00,12.36,12.4,12.31,12.4,1508400.0,8.7423,8.7706,8.7069,8.7706,1508400.0
2012-02-13 11:00:00,12.39,12.49,12.39,12.47,1110000.0,8.7635,8.8342,8.7635,8.8201,1110000.0
2012-02-13 12:00:00,12.47,12.59,12.46,12.58,1536400.0,8.8201,8.905,8.813,8.8979,1536400.0
2012-02-13 13:00:00,12.58,12.6,12.56,12.58,1379200.0,8.8979,8.912,8.8837,8.8979,1379200.0
2012-02-13 14:00:00,12.58,12.61,12.56,12.61,1781600.0,8.8979,8.9191,8.8837,8.9191,1781600.0
2012-02-13 15:00:00,12.61,12.66,12.59,12.65,3739600.0,8.9191,8.9545,8.905,8.9474,3739600.0
2012-02-14 09:30:00,12.63,12.87,12.63,12.86,1604400.0,8.9333,9.103,8.9333,9.0959,1604400.0
2012-02-14 10:00:00,12.87,12.88,12.82,12.86,2082000.0,9.103,9.1101,9.0676,9.0959,2082000.0
2012-02-14 11:00:00,12.86,12.9,12.83,12.84,1319200.0,9.0959,9.1242,9.0747,9.0818,1319200.0
2012-02-14 12:00:00,12.84,12.84,12.73,12.74,1416000.0,9.0818,9.0818,9.004,9.0111,1416000.0
2012-02-14 13:00:00,12.74,12.77,12.73,12.74,1317600.0,9.0111,9.0323,9.004,9.0111,1317600.0
2012-02-14 14:00:00,12.74,12.77,12.72,12.76,1629200.0,9.0111,9.0323,8.9969,9.0252,1629200.0
2012-02-14 15:00:00,12.76,12.83,12.72,12.8,3550400.0,9.0252,9.0747,8.9969,9.0535,3550400.0
2012-02-15 09:30:00,12.89,12.9,12.81,12.83,1087600.0,9.1172,9.1242,9.0606,9.0747,1087600.0
2012-02-15 10:00:00,12.84,12.87,12.79,12.84,1428400.0,9.0818,9.103,9.0464,9.0818,1428400.0
2012-02-15 11:00:00,12.84,12.88,12.82,12.87,1144800.0,9.0818,9.1101,9.0676,9.103,1144800.0
2012-02-15 12:00:00,12.87,12.87,12.71,12.74,981200.0,9.103,9.103,8.9898,9.0111,981200.0
2012-02-15 13:00:00,12.74,12.76,12.7,12.73,826400.0,9.0111,9.0252,8.9828,9.004,826400.0
2012-02-15 14:00:00,12.73,12.74,12.65,12.65,920800.0,9.004,9.0111,8.9474,8.9474,920800.0
2012-02-15 15:00:00,12.65,12.68,12.63,12.66,1507200.0,8.9474,8.9686,8.9333,8.9545,1507200.0
2012-02-16 09:30:00,12.66,12.84,12.65,12.8,614800.0,8.9545,9.0818,8.9474,9.0535,614800.0
2012-02-16 10:00:00,12.79,12.82,12.69,12.69,888800.0,9.0464,9.0676,8.9757,8.9757,888800.0
2012-02-16 11:00:00,12.69,12.72,12.68,12.72,935200.0,8.9757,8.9969,8.9686,8.9969,935200.0
2012-02-16 12:00:00,12.72,12.74,12.71,12.71,641200.0,8.9969,9.0111,8.9898,8.9898,641200.0
2012-02-16 13:00:00,12.71,12.71,12.67,12.69,453600.0,8.9898,8.9898,8.9615,8.9757,453600.0
2012-02-16 14:00:00,12.69,12.71,12.66,12.67,937600.0,8.9757,8.9898,8.9545,8.9615,937600.0
2012-02-16 15:00:00,12.67,12.7,12.66,12.7,1366000.0,8.9615,8.9828,8.9545,8.9828,1366000.0
2012-02-17 09:30:00,12.7,12.79,12.7,12.75,2106800.0,8.9828,9.0464,8.9828,9.0181,2106800.0
2012-02-17 10:00:00,12.75,12.75,12.67,12.67,1046800.0,9.0181,9.0181,8.9615,8.9615,1046800.0
2012-02-17 11:00:00,12.67,12.69,12.65,12.67,882400.0,8.9615,8.9757,8.9474,8.9615,882400.0
2012-02-17 12:00:00,12.67,12.67,12.63,12.66,461200.0,8.9615,8.9615,8.9333,8.9545,461200.0
2012-02-17 13:00:00,12.66,12.72,12.66,12.72,540800.0,8.9545,8.9969,8.9545,8.9969,540800.0
2012-02-17 14:00:00,12.72,12.73,12.71,12.72,586800.0,8.9969,9.004,8.9898,8.9969,586800.0
2012-02-17 15:00:00,12.72,12.74,12.68,12.69,1539200.0,8.9969,9.0111,8.9686,8.9757,1539200.0
2012-02-21 09:30:00,12.71,12.71,12.59,12.62,707200.0,8.9898,8.9898,8.905,8.9262,707200.0
2012-02-21 10:00:00,12.62,12.72,12.61,12.72,550000.0,8.9262,8.9969,8.9191,8.9969,550000.0
2012-02-21 11:00:00,12.72,12.74,12.71,12.72,278400.0,8.9969,9.0111,8.9898,8.9969,278400.0
2012-02-21 12:00:00,12.72,12.77,12.7,12.7,320400.0,8.9969,9.0323,8.9828,8.9828,320400.0
2012-02-21 13:00:00,12.7,12.71,12.69,12.7,442800.0,8.9828,8.9898,8.9757,8.9828,442800.0
2012-02-21 14:00:00,12.7,12.71,12.65,12.69,1105600.0,8.9828,8.9898,8.9474,8.9757,1105600.0
2012-02-21 15:00:00,12.69,12.71,12.68,12.71,1511600.0,8.9757,8.9898,8.9686,8.9898,1511600.0
2012-02-22 09:30:00,12.68,12.77,12.68,12.72,422400.0,8.9686,9.0323,8.9686,8.9969,422400.0
2012-02-22 10:00:00,12.71,12.78,12.67,12.68,756000.0,8.9898,9.0394,8.9615,8.9686,756000.0
2012-02-22 11:00:00,12.68,12.72,12.68,12.69,841600.0,8.9686,8.9969,8.9686,8.9757,841600.0
2012-02-22 12:00:00,12.69,12.76,12.69,12.75,884000.0,8.9757,9.0252,8.9757,9.0181,884000.0
2012-02-22 13:00:00,12.75,12.82,12.75,12.81,687600.0,9.0181,9.0676,9.0181,9.0606,687600.0
2012-02-22 14:00:00,12.81,12.83,12.78,12.79,392800.0,9.0606,9.0747,9.0394,9.0464,392800.0
2012-02-22 15:00:00,12.79,12.83,12.78,12.83,1468400.0,9.0464,9.0747,9.0394,9.0747,1468400.0
2012-02-23 09:30:00,12.77,12.88,12.77,12.83,657600.0,9.0323,9.1101,9.0323,9.0747,657600.0
2012-02-23 10:00:00,12.83,12.93,12.8,12.92,899200.0,9.0747,9.1454,9.0535,9.1384,899200.0
2012-02-23 11:00:00,12.92,12.97,12.91,12.93,898800.0,9.1384,9.1737,9.1313,9.1454,898800.0
2012-02-23 12:00:00,12.93,12.98,12.93,12.93,631200.0,9.1454,9.1808,9.1454,9.1454,631200.0
2012-02-23 13:00:00,12.93,12.95,12.91,12.94,730400.0,9.1454,9.1596,9.1313,9.1525,730400.0
2012-02-23 14:00:00,12.94,12.96,12.93,12.96,505600.0,9.1525,9.1667,9.1454,9.1667,505600.0
2012-02-23 15:00:00,12.95,12.99,12.94,12.98,1513200.0,9.1596,9.1879,9.1525,9.1808,1513200.0
2012-02-24 09:30:00,13.03,13.05,12.98,13.03,651200.0,9.2162,9.2303,9.1808,9.2162,651200.0
2012-02-24 10:00:00,13.03,13.05,13.02,13.03,988000.0,9.2162,9.2303,9.2091,9.2162,988000.0
2012-02-24 11:00:00,13.03,13.06,13.03,13.04,741600.0,9.2162,9.2374,9.2162,9.2232,741600.0
2012-02-24 12:00:00,13.04,13.04,13.0,13.02,680000.0,9.2232,9.2232,9.195,9.2091,680000.0
2012-02-24 13:00:00,13.03,13.05,13.01,13.04,540000.0,9.2162,9.2303,9.202,9.2232,540000.0
2012-02-24 14:00:00,13.04,13.04,13.0,13.01,864400.0,9.2232,9.2232,9.195,9.202,864400.0
2012-02-24 15:00:00,13.01,13.02,12.98,12.99,755200.0,9.202,9.2091,9.1808,9.1879,755200.0
2012-02-27 09:30:00,12.98,13.05,12.97,13.04,949600.0,9.1808,9.2303,9.1737,9.2232,949600.0
2012-02-27 10:00:00,13.05,13.13,13.03,13.12,1258400.0,9.2303,9.2869,9.2162,9.2798,1258400.0
2012-02-27 11:00:00,13.12,13.2,13.09,13.1,1564400.0,9.2798,9.3364,9.2586,9.2657,1564400.0
2012-02-27 12:00:00,13.1,13.17,13.1,13.13,835600.0,9.2657,9.3152,9.2657,9.2869,835600.0
2012-02-27 13:00:00,13.13,13.17,13.13,13.13,921600.0,9.2869,9.3152,9.2869,9.2869,921600.0
2012-02-27 14:00:00,13.13,13.16,13.13,13.15,720000.0,9.2869,9.3081,9.2869,9.3011,720000.0
2012-02-27 15:00:00,13.15,13.16,13.11,13.11,2824800.0,9.3011,9.3081,9.2728,9.2728,2824800.0
2012-02-28 09:30:00,13.15,13.16,13.1,13.12,951200.0,9.3011,9.3081,9.2657,9.2798,951200.0
2012-02-28 10:00:00,13.12,13.15,13.1,13.13,1950800.0,9.2798,9.3011,9.2657,9.2869,1950800.0
2012-02-28 11:00:00,13.13,13.14,13.09,13.1,1601200.0,9.2869,9.294,9.2586,9.2657,1601200.0
2012-02-28 12:00:00,13.1,13.1,13.03,13.05,1236400.0,9.2657,9.2657,9.2162,9.2303,1236400.0
2012-02-28 13:00:00,13.05,13.08,13.04,13.05,885600.0,9.2303,9.2515,9.2232,9.2303,885600.0
2012-02-28 14:00:00,13.05,13.08,13.04,13.08,744800.0,9.2303,9.2515,9.2232,9.2515,744800.0
2012-02-28 15:00:00,13.08,13.09,13.05,13.08,1605200.0,9.2515,9.2586,9.2303,9.2515,1605200.0
2012-02-29 09:30:00,13.1,13.13,13.04,13.1,434800.0,9.2657,9.2869,9.2232,9.2657,434800.0
2012-02-29 10:00:00,13.1,13.16,13.06,13.07,803200.0,9.2657,9.3081,9.2374,9.2445,803200.0
2012-02-29 11:00:00,13.07,13.15,13.05,13.13,747600.0,9.2445,9.3011,9.2303,9.2869,747600.0
2012-02-29 12:00:00,13.13,13.17,13.11,13.15,546400.0,9.2869,9.3152,9.2728,9.3011,546400.0
2012-02-29 13:00:00,13.15,13.19,13.14,13.19,701200.0,9.3011,9.3293,9.294,9.3293,701200.0
2012-02-29 14:00:00,13.19,13.2,13.16,13.18,549600.0,9.3293,9.3364,9.3081,9.3223,549600.0
2012-02-29 15:00:00,13.18,13.21,13.15,13.17,1624400.0,9.3223,9.3435,9.3011,9.3152,1624400.0
2012-03-01 09:30:00,13.19,13.25,13.19,13.24,633600.0,9.3293,9.3718,9.3293,9.3647,633600.0
2012-03-01 10:00:00,13.24,13.24,13.09,13.15,1554000.0,9.3647,9.3647,9.2586,9.3011,1554000.0
2012-03-01 11:00:00,13.15,13.22,13.14,13.2,888400.0,9.3011,9.3506,9.294,9.3364,888400.0
2012-03-01 12:00:00,13.19,13.25,13.18,13.23,551600.0,9.3293,9.3718,9.3223,9.3576,551600.0
2012-03-01 13:00:00,13.23,13.25,13.22,13.24,649200.0,9.3576,9.3718,9.3506,9.3647,649200.0
2012-03-01 14:00:00,13.24,13.25,13.19,13.21,1142400.0,9.3647,9.3718,9.3293,9.3435,1142400.0
2012-03-01 15:00:00,13.21,13.24,13.15,13.23,1986400.0,9.3435,9.3647,9.3011,9.3576,1986400.0
2012-03-02 09:30:00,13.23,13.25,13.2,13.21,478400.0,9.3576,9.3718,9.3364,9.3435,478400.0
2012-03-02 10:00:00,13.21,13.25,13.2,13.2,848000.0,9.3435,9.3718,9.3364,9.3364,848000.0
2012-03-02 11:00:00,13.21,13.28,13.18,13.21,694000.0,9.3435,9.393,9.3223,9.3435,694000.0
2012-03-02 12:00:00,13.21,13.21,13.18,13.18,534400.0,9.3435,9.3435,9.3223,9.3223,534400.0
2012-03-02 13:00:00,13.18,13.24,13.16,13.23,670800.0,9.3223,9.3647,9.3081,9.3576,670800.0
2012-03-02 14:00:00,13.23,13.29,13.22,13.27,675200.0,9.3576,9.4001,9.3506,9.3859,675200.0
2012-03-02 15:00:00,13.27,13.29,13.24,13.27,1431200.0,9.3859,9.4001,9.3647,9.3859,1431200.0
2012-03-05 09:30:00,13.28,13.31,13.25,13.29,758000.0,9.393,9.4142,9.3718,9.4001,758000.0
2012-03-05 10:00:00,13.3,13.39,13.27,13.32,1788400.0,9.4071,9.4708,9.3859,9.4213,1788400.0
2012-03-05 11:00:00,13.32,13.34,13.25,13.28,1118800.0,9.4213,9.4354,9.3718,9.393,1118800.0
2012-03-05 12:00:00,13.28,13.29,13.22,13.25,1044800.0,9.393,9.4001,9.3506,9.3718,1044800.0
2012-03-05 13:00:00,13.25,13.33,13.25,13.27,796000.0,9.3718,9.4284,9.3718,9.3859,796000.0
2012-03-05 14:00:00,13.27,13.33,13.27,13.33,905200.0,9.3859,9.4284,9.3859,9.4284,905200.0
2012-03-05 15:00:00,13.33,13.36,13.32,13.34,1746800.0,9.4284,9.4496,9.4213,9.4354,1746800.0
2012-03-06 09:30:00,13.24,13.27,13.09,13.11,1618000.0,9.3647,9.3859,9.2586,9.2728,1618000.0
2012-03-06 10:00:00,13.11,13.14,13.06,13.07,1998000.0,9.2728,9.294,9.2374,9.2445,1998000.0
2012-03-06 11:00:00,13.07,13.1,12.95,12.99,2228000.0,9.2445,9.2657,9.1596,9.1879,2228000.0
2012-03-06 12:00:00,12.99,13.05,12.99,13.02,972800.0,9.1879,9.2303,9.1879,9.2091,972800.0
2012-03-06 13:00:00,13.02,13.05,13.01,13.04,847200.0,9.2091,9.2303,9.202,9.2232,847200.0
2012-03-06 14:00:00,13.04,13.05,12.99,12.99,1466800.0,9.2232,9.2303,9.1879,9.1879,1466800.0
2012-03-06 15:00:00,12.99,13.06,12.99,13.04,2747600.0,9.1879,9.2374,9.1879,9.2232,2747600.0
2012-03-07 09:30:00,13.05,13.1,13.02,13.08,850000.0,9.2303,9.2657,9.2091,9.2515,850000.0
2012-03-07 10:00:00,13.09,13.16,13.05,13.14,944800.0,9.2586,9.3081,9.2303,9.294,944800.0
2012-03-07 11:00:00,13.14,13.15,13.11,13.13,700800.0,9.294,9.3011,9.2728,9.2869,700800.0
2012-03-07 12:00:00,13.13,13.19,13.13,13.18,471600.0,9.2869,9.3293,9.2869,9.3223,471600.0
2012-03-07 13:00:00,13.18,13.18,13.13,13.17,882800.0,9.3223,9.3223,9.2869,9.3152,882800.0
2012-03-07 14:00:00,13.17,13.2,13.15,13.2,625600.0,9.3152,9.3364,9.3011,9.3364,625600.0
2012-03-07 15:00:00,13.2,13.23,13.19,13.19,1609600.0,9.3364,9.3576,9.3293,9.3293,1609600.0
2012-03-08 09:30:00,13.3,13.34,13.24,13.31,550400.0,9.4071,9.4354,9.3647,9.4142,550400.0
2012-03-08 10:00:00,13.31,13.31,13.22,13.28,1096400.0,9.4142,9.4142,9.3506,9.393,1096400.0
2012-03-08 11:00:00,13.28,13.31,13.22,13.23,1300000.0,9.393,9.4142,9.3506,9.3576,1300000.0
2012-03-08 12:00:00,13.23,13.26,13.22,13.24,924400.0,9.3576,9.3789,9.3506,9.3647,924400.0
2012-03-08 13:00:00,13.24,13.26,13.2,13.21,1089600.0,9.3647,9.3789,9.3364,9.3435,1089600.0
2012-03-08 14:00:00,13.21,13.21,13.16,13.19,1615200.0,9.3435,9.3435,9.3081,9.3293,1615200.0
2012-03-08 15:00:00,13.19,13.22,13.17,13.19,3122800.0,9.3293,9.3506,9.3152,9.3293,3122800.0
2012-03-09 09:30:00,13.24,13.29,13.17,13.19,570000.0,9.3647,9.4001,9.3152,9.3293,570000.0
2012-03-09 10:00:00,13.19,13.24,13.13,13.13,1469200.0,9.3293,9.3647,9.2869,9.2869,1469200.0
2012-03-09 11:00:00,13.13,13.17,13.11,13.13,1813600.0,9.2869,9.3152,9.2728,9.2869,1813600.0
2012-03-09 12:00:00,13.13,13.2,13.12,13.2,901200.0,9.2869,9.3364,9.2798,9.3364,901200.0
2012-03-09 13:00:00,13.2,13.24,13.2,13.24,514800.0,9.3364,9.3647,9.3364,9.3647,514800.0
2012-03-09 14:00:00,13.24,13.25,13.17,13.18,1592800.0,9.3647,9.3718,9.3152,9.3223,1592800.0
2012-03-09 15:00:00,13.18,13.23,13.18,13.21,1764400.0,9.3223,9.3576,9.3223,9.3435,1764400.0
2012-03-12 09:30:00,13.25,13.28,13.22,13.25,712000.0,9.3718,9.393,9.3506,9.3718,712000.0
2012-03-12 10:00:00,13.25,13.25,13.2,13.22,958000.0,9.3718,9.3718,9.3364,9.3506,958000.0
2012-03-12 11:00:00,13.22,13.25,13.19,13.22,797600.0,9.3506,9.3718,9.3293,9.3506,797600.0
2012-03-12 12:00:00,13.22,13.25,13.21,13.22,382800.0,9.3506,9.3718,9.3435,9.3506,382800.0
2012-03-12 13:00:00,13.22,13.25,13.21,13.23,322400.0,9.3506,9.3718,9.3435,9.3576,322400.0
2012-03-12 14:00:00,13.24,13.25,13.2,13.21,399600.0,9.3647,9.3718,9.3364,9.3435,399600.0
2012-03-12 15:00:00,13.22,13.22,13.19,13.21,1050400.0,9.3506,9.3506,9.3293,9.3435,1050400.0
2012-03-13 09:30:00,13.25,13.29,13.16,13.17,904000.0,9.3718,9.4001,9.3081,9.3152,904000.0
2012-03-13 10:00:00,13.17,13.2,13.12,13.16,794000.0,9.3152,9.3364,9.2798,9.3081,794000.0
2012-03-13 11:00:00,13.16,13.19,13.15,13.18,863600.0,9.3081,9.3293,9.3011,9.3223,863600.0
2012-03-13 12:00:00,13.18,13.21,13.16,13.21,635600.0,9.3223,9.3435,9.3081,9.3435,635600.0
2012-03-13 13:00:00,13.22,13.25,13.21,13.22,449200.0,9.3506,9.3718,9.3435,9.3506,449200.0
2012-03-13 14:00:00,13.22,13.25,13.2,13.25,1152000.0,9.3506,9.3718,9.3364,9.3718,1152000.0
2012-03-13 15:00:00,13.25,13.33,13.24,13.32,3560000.0,9.3718,9.4284,9.3647,9.4213,3560000.0
2012-03-14 09:30:00,13.36,13.4,13.31,13.33,459600.0,9.4496,9.4779,9.4142,9.4284,459600.0
2012-03-14 10:00:00,13.33,13.33,13.25,13.25,1203600.0,9.4284,9.4284,9.3718,9.3718,1203600.0
2012-03-14 11:00:00,13.25,13.25,13.17,13.17,943600.0,9.3718,9.3718,9.3152,9.3152,943600.0
2012-03-14 12:00:00,13.17,13.21,13.16,13.19,688800.0,9.3152,9.3435,9.3081,9.3293,688800.0
2012-03-14 13:00:00,13.2,13.23,13.17,13.17,718400.0,9.3364,9.3576,9.3152,9.3152,718400.0
2012-03-14 14:00:00,13.17,13.19,13.13,13.17,1060800.0,9.3152,9.3293,9.2869,9.3152,1060800.0
2012-03-14 15:00:00,13.17,13.21,13.16,13.21,1537600.0,9.3152,9.3435,9.3081,9.3435,1537600.0
2012-03-15 09:30:00,13.21,13.22,13.06,13.1,1028400.0,9.3435,9.3506,9.2374,9.2657,1028400.0
2012-03-15 10:00:00,13.1,13.15,13.02,13.05,1557600.0,9.2657,9.3011,9.2091,9.2303,1557600.0
2012-03-15 11:00:00,13.05,13.13,12.99,13.08,1270000.0,9.2303,9.2869,9.1879,9.2515,1270000.0
2012-03-15 12:00:00,13.08,13.14,13.07,13.12,1324400.0,9.2515,9.294,9.2445,9.2798,1324400.0
2012-03-15 13:00:00,13.12,13.12,13.09,13.1,720800.0,9.2798,9.2798,9.2586,9.2657,720800.0
2012-03-15 14:00:00,13.1,13.13,13.08,13.13,986800.0,9.2657,9.2869,9.2515,9.2869,986800.0
2012-03-15 15:00:00,13.13,13.16,13.13,13.14,2135600.0,9.2869,9.3081,9.2869,9.294,2135600.0
2012-03-16 09:30:00,13.11,13.19,13.1,13.13,3269600.0,9.2728,9.3293,9.2657,9.2869,3269600.0
2012-03-16 10:00:00,13.13,13.15,13.06,13.1,928800.0,9.2869,9.3011,9.2374,9.2657,928800.0
2012-03-16 11:00:00,13.1,13.13,13.09,13.11,752000.0,9.2657,9.2869,9.2586,9.2728,752000.0
2012-03-16 12:00:00,13.12,13.12,13.08,13.1,890400.0,9.2798,9.2798,9.2515,9.2657,890400.0
2012-03-16 13:00:00,13.1,13.11,13.07,13.07,392800.0,9.2657,9.2728,9.2445,9.2445,392800.0
2012-03-16 14:00:00,13.07,13.09,13.06,13.08,942800.0,9.2445,9.2586,9.2374,9.2515,942800.0
2012-03-16 15:00:00,13.08,13.09,13.04,13.05,2639600.0,9.2515,9.2586,9.2232,9.2303,2639600.0
2012-03-19 09:30:00,13.01,13.04,12.88,12.98,1180800.0,9.202,9.2232,9.1101,9.1808,1180800.0
2012-03-19 10:00:00,12.98,13.03,12.92,12.93,2071200.0,9.1808,9.2162,9.1384,9.1454,2071200.0
2012-03-19 11:00:00,12.94,12.99,12.9,12.99,924400.0,9.1525,9.1879,9.1242,9.1879,924400.0
2012-03-19 12:00:00,12.99,13.03,12.98,13.0,1410400.0,9.1879,9.2162,9.1808,9.195,1410400.0
2012-03-19 13:00:00,13.0,13.04,12.99,13.0,1288400.0,9.195,9.2232,9.1879,9.195,1288400.0
2012-03-19 14:00:00,13.0,13.02,12.99,13.01,613200.0,9.195,9.2091,9.1879,9.202,613200.0
2012-03-19 15:00:00,13.0,13.03,12.99,13.0,1574000.0,9.195,9.2162,9.1879,9.195,1574000.0
2012-03-20 09:30:00,12.96,12.98,12.85,12.86,697200.0,9.1667,9.1808,9.0889,9.0959,697200.0
2012-03-20 10:00:00,12.86,12.98,12.85,12.97,732800.0,9.0959,9.1808,9.0889,9.1737,732800.0
2012-03-20 11:00:00,12.97,13.06,12.97,13.06,704000.0,9.1737,9.2374,9.1737,9.2374,704000.0
2012-03-20 12:00:00,13.06,13.15,13.06,13.13,1140000.0,9.2374,9.3011,9.2374,9.2869,1140000.0
2012-03-20 13:00:00,13.13,13.15,13.12,13.13,626400.0,9.2869,9.3011,9.2798,9.2869,626400.0
2012-03-20 14:00:00,13.13,13.17,13.12,13.16,1213600.0,9.2869,9.3152,9.2798,9.3081,1213600.0
2012-03-20 15:00:00,13.16,13.25,13.15,13.21,2595600.0,9.3081,9.3718,9.3011,9.3435,2595600.0
2012-03-21 09:30:00,13.22,13.33,13.22,13.33,743600.0,9.3506,9.4284,9.3506,9.4284,743600.0
2012-03-21 10:00:00,13.33,13.5,13.29,13.41,3155200.0,9.4284,9.5486,9.4001,9.485,3155200.0
2012-03-21 11:00:00,13.41,13.42,13.36,13.42,876800.0,9.485,9.492,9.4496,9.492,876800.0
2012-03-21 12:00:00,13.42,13.53,13.42,13.51,926400.0,9.492,9.5698,9.492,9.5557,926400.0
2012-03-21 13:00:00,13.51,13.54,13.48,13.5,1264000.0,9.5557,9.5769,9.5345,9.5486,1264000.0
2012-03-21 14:00:00,13.51,13.55,13.49,13.55,1004000.0,9.5557,9.584,9.5415,9.584,1004000.0
2012-03-21 15:00:00,13.55,13.56,13.48,13.48,1660400.0,9.584,9.591,9.5345,9.5345,1660400.0
2012-03-22 09:30:00,13.42,13.49,13.4,13.43,1010800.0,9.492,9.5415,9.4779,9.4991,1010800.0
2012-03-22 10:00:00,13.43,13.45,13.35,13.35,1495600.0,9.4991,9.5132,9.4425,9.4425,1495600.0
2012-03-22 11:00:00,13.35,13.36,13.31,13.35,986800.0,9.4425,9.4496,9.4142,9.4425,986800.0
2012-03-22 12:00:00,13.35,13.41,13.34,13.41,565200.0,9.4425,9.485,9.4354,9.485,565200.0
2012-03-22 13:00:00,13.4,13.44,13.39,13.43,704400.0,9.4779,9.5062,9.4708,9.4991,704400.0
2012-03-22 14:00:00,13.43,13.45,13.41,13.44,714000.0,9.4991,9.5132,9.485,9.5062,714000.0
2012-03-22 15:00:00,13.44,13.45,13.4,13.43,1819200.0,9.5062,9.5132,9.4779,9.4991,1819200.0
2012-03-23 09:30:00,13.44,13.49,13.38,13.38,721200.0,9.5062,9.5415,9.4637,9.4637,721200.0
2012-03-23 10:00:00,13.38,13.38,13.29,13.31,1535600.0,9.4637,9.4637,9.4001,9.4142,1535600.0
2012-03-23 11:00:00,13.31,13.4,13.3,13.37,966400.0,9.4142,9.4779,9.4071,9.4567,966400.0
2012-03-23 12:00:00,13.37,13.37,13.34,13.35,401600.0,9.4567,9.4567,9.4354,9.4425,401600.0
2012-03-23 13:00:00,13.36,13.4,13.34,13.35,524000.0,9.4496,9.4779,9.4354,9.4425,524000.0
2012-03-23 14:00:00,13.35,13.4,13.34,13.39,588800.0,9.4425,9.4779,9.4354,9.4708,588800.0
2012-03-23 15:00:00,13.39,13.43,13.38,13.41,1170400.0,9.4708,9.4991,9.4637,9.485,1170400.0
2012-03-26 09:30:00,13.52,13.65,13.52,13.65,661200.0,9.5628,9.6547,9.5628,9.6547,661200.0
2012-03-26 10:00:00,13.64,13.68,13.61,13.65,819200.0,9.6476,9.6759,9.6264,9.6547,819200.0
2012-03-26 11:00:00,13.65,13.65,13.59,13.62,900000.0,9.6547,9.6547,9.6123,9.6335,900000.0
2012-03-26 12:00:00,13.62,13.63,13.6,13.63,526800.0,9.6335,9.6406,9.6193,9.6406,526800.0
2012-03-26 13:00:00,13.63,13.63,13.61,13.62,658000.0,9.6406,9.6406,9.6264,9.6335,658000.0
2012-03-26 14:00:00,13.62,13.63,13.59,13.6,971200.0,9.6335,9.6406,9.6123,9.6193,971200.0
2012-03-26 15:00:00,13.6,13.65,13.59,13.64,2283600.0,9.6193,9.6547,9.6123,9.6476,2283600.0
2012-03-27 09:30:00,13.68,13.76,13.65,13.67,527200.0,9.6759,9.7325,9.6547,9.6689,527200.0
2012-03-27 10:00:00,13.67,13.76,13.64,13.74,864000.0,9.6689,9.7325,9.6476,9.7184,864000.0
2012-03-27 11:00:00,13.74,13.75,13.7,13.72,539200.0,9.7184,9.7254,9.6901,9.7042,539200.0
2012-03-27 12:00:00,13.72,13.73,13.68,13.7,612400.0,9.7042,9.7113,9.6759,9.6901,612400.0
2012-03-27 13:00:00,13.7,13.71,13.68,13.68,515600.0,9.6901,9.6971,9.6759,9.6759,515600.0
2012-03-27 14:00:00,13.68,13.7,13.66,13.67,608800.0,9.6759,9.6901,9.6618,9.6689,608800.0
2012-03-27 15:00:00,13.67,13.67,13.62,13.65,1500400.0,9.6689,9.6689,9.6335,9.6547,1500400.0
2012-03-28 09:30:00,13.63,13.66,13.53,13.56,452000.0,9.6406,9.6618,9.5698,9.591,452000.0
2012-03-28 10:00:00,13.56,13.59,13.5,13.53,1351200.0,9.591,9.6123,9.5486,9.5698,1351200.0
2012-03-28 11:00:00,13.53,13.53,13.41,13.43,814400.0,9.5698,9.5698,9.485,9.4991,814400.0
2012-03-28 12:00:00,13.44,13.47,13.43,13.45,464400.0,9.5062,9.5274,9.4991,9.5132,464400.0
2012-03-28 13:00:00,13.45,13.46,13.4,13.43,471200.0,9.5132,9.5203,9.4779,9.4991,471200.0
2012-03-28 14:00:00,13.44,13.49,13.4,13.49,619200.0,9.5062,9.5415,9.4779,9.5415,619200.0
2012-03-28 15:00:00,13.49,13.56,13.48,13.55,1198800.0,9.5415,9.591,9.5345,9.584,1198800.0
2012-03-29 09:30:00,13.51,13.51,13.4,13.43,428000.0,9.5557,9.5557,9.4779,9.4991,428000.0
2012-03-29 10:00:00,13.42,13.51,13.4,13.51,672400.0,9.492,9.5557,9.4779,9.5557,672400.0
2012-03-29 11:00:00,13.5,13.52,13.4,13.41,522000.0,9.5486,9.5628,9.4779,9.485,522000.0
2012-03-29 12:00:00,13.42,13.45,13.4,13.45,319200.0,9.492,9.5132,9.4779,9.5132,319200.0
2012-03-29 13:00:00,13.44,13.46,13.43,13.46,504800.0,9.5062,9.5203,9.4991,9.5203,504800.0
2012-03-29 14:00:00,13.46,13.54,13.46,13.51,428400.0,9.5203,9.5769,9.5203,9.5557,428400.0
2012-03-29 15:00:00,13.51,13.58,13.5,13.56,845600.0,9.5557,9.6052,9.5486,9.591,845600.0
2012-03-30 09:30:00,13.68,13.68,13.53,13.53,303200.0,9.6759,9.6759,9.5698,9.5698,303200.0
2012-03-30 10:00:00,13.53,13.55,13.48,13.48,771200.0,9.5698,9.584,9.5345,9.5345,771200.0
2012-03-30 11:00:00,13.48,13.61,13.48,13.54,548800.0,9.5345,9.6264,9.5345,9.5769,548800.0
2012-03-30 12:00:00,13.54,13.58,13.52,13.55,505200.0,9.5769,9.6052,9.5628,9.584,505200.0
2012-03-30 13:00:00,13.55,13.58,13.55,13.58,491200.0,9.584,9.6052,9.584,9.6052,491200.0
2012-03-30 14:00:00,13.58,13.6,13.56,13.56,322400.0,9.6052,9.6193,9.591,9.591,322400.0
2012-03-30 15:00:00,13.57,13.58,13.51,13.53,1620400.0,9.5981,9.6052,9.5557,9.5698,1620400.0
2012-04-02 09:30:00,13.59,13.59,13.46,13.46,637200.0,9.6123,9.6123,9.5203,9.5203,637200.0
2012-04-02 10:00:00,13.47,13.58,13.47,13.55,1298400.0,9.5274,9.6052,9.5274,9.584,1298400.0
2012-04-02 11:00:00,13.55,13.64,13.54,13.62,674000.0,9.584,9.6476,9.5769,9.6335,674000.0
2012-04-02 12:00:00,13.62,13.7,13.61,13.68,515600.0,9.6335,9.6901,9.6264,9.6759,515600.0
2012-04-02 13:00:00,13.68,13.68,13.62,13.65,526800.0,9.6759,9.6759,9.6335,9.6547,526800.0
2012-04-02 14:00:00,13.65,13.67,13.64,13.67,682400.0,9.6547,9.6689,9.6476,9.6689,682400.0
2012-04-02 15:00:00,13.67,13.7,13.61,13.66,1191600.0,9.6689,9.6901,9.6264,9.6618,1191600.0
2012-04-03 09:30:00,13.43,13.52,13.41,13.51,2178000.0,9.4991,9.5628,9.485,9.5557,2178000.0
2012-04-03 10:00:00,13.52,13.57,13.49,13.5,2888800.0,9.5628,9.5981,9.5415,9.5486,2888800.0
2012-04-03 11:00:00,13.5,13.51,13.41,13.42,1804400.0,9.5486,9.5557,9.485,9.492,1804400.0
2012-04-03 12:00:00,13.42,13.44,13.38,13.42,1146800.0,9.492,9.5062,9.4637,9.492,1146800.0
2012-04-03 13:00:00,13.42,13.42,13.35,13.36,1319600.0,9.492,9.492,9.4425,9.4496,1319600.0
2012-04-03 14:00:00,13.36,13.37,13.22,13.26,2937600.0,9.4496,9.4567,9.3506,9.3789,2937600.0
2012-04-03 15:00:00,13.26,13.36,13.26,13.34,3744400.0,9.3789,9.4496,9.3789,9.4354,3744400.0
2012-04-04 09:30:00,13.3,13.33,13.2,13.29,886400.0,9.4071,9.4284,9.3364,9.4001,886400.0
2012-04-04 10:00:00,13.29,13.29,13.16,13.18,2102800.0,9.4001,9.4001,9.3081,9.3223,2102800.0
2012-04-04 11:00:00,13.18,13.33,13.18,13.29,2597200.0,9.3223,9.4284,9.3223,9.4001,2597200.0
2012-04-04 12:00:00,13.29,13.31,13.19,13.21,1774400.0,9.4001,9.4142,9.3293,9.3435,1774400.0
2012-04-04 13:00:00,13.22,13.27,13.21,13.27,725600.0,9.3506,9.3859,9.3435,9.3859,725600.0
2012-04-04 14:00:00,13.27,13.29,13.25,13.25,1191200.0,9.3859,9.4001,9.3718,9.3718,1191200.0
2012-04-04 15:00:00,13.25,13.29,13.23,13.24,2187200.0,9.3718,9.4001,9.3576,9.3647,2187200.0
2012-04-05 09:30:00,13.2,13.35,13.18,13.29,424400.0,9.3364,9.4425,9.3223,9.4001,424400.0
2012-04-05 10:00:00,13.29,13.33,13.26,13.32,1314400.0,9.4001,9.4284,9.3789,9.4213,1314400.0
2012-04-05 11:00:00,13.33,13.33,13.26,13.28,974000.0,9.4284,9.4284,9.3789,9.393,974000.0
2012-04-05 12:00:00,13.28,13.31,13.26,13.3,934000.0,9.393,9.4142,9.3789,9.4071,934000.0
2012-04-05 13:00:00,13.3,13.32,13.25,13.27,608000.0,9.4071,9.4213,9.3718,9.3859,608000.0
2012-04-05 14:00:00,13.27,13.29,13.24,13.27,586800.0,9.3859,9.4001,9.3647,9.3859,586800.0
2012-04-05 15:00:00,13.27,13.27,13.23,13.24,1658000.0,9.3859,9.3859,9.3576,9.3647,1658000.0
2012-04-09 09:30:00,13.13,13.15,12.97,13.03,1806400.0,9.2869,9.3011,9.1737,9.2162,1806400.0
2012-04-09 10:00:00,13.03,13.06,13.0,13.03,826000.0,9.2162,9.2374,9.195,9.2162,826000.0
2012-04-09 11:00:00,13.03,13.03,12.93,12.97,1057600.0,9.2162,9.2162,9.1454,9.1737,1057600.0
2012-04-09 12:00:00,12.97,13.03,12.97,13.01,536400.0,9.1737,9.2162,9.1737,9.202,536400.0
2012-04-09 13:00:00,13.01,13.01,12.97,12.99,1236400.0,9.202,9.202,9.1737,9.1879,1236400.0
2012-04-09 14:00:00,12.99,12.99,12.97,12.97,1842400.0,9.1879,9.1879,9.1737,9.1737,1842400.0
2012-04-09 15:00:00,12.98,12.98,12.88,12.9,3376400.0,9.1808,9.1808,9.1101,9.1242,3376400.0
2012-04-10 09:30:00,12.88,12.88,12.59,12.63,2724000.0,9.1101,9.1101,8.905,8.9333,2724000.0
2012-04-10 10:00:00,12.63,12.65,12.42,12.45,4555200.0,8.9333,8.9474,8.7847,8.8059,4555200.0
2012-04-10 11:00:00,12.45,12.48,12.29,12.3,3141600.0,8.8059,8.8272,8.6928,8.6998,3141600.0
2012-04-10 12:00:00,12.3,12.37,12.27,12.34,3170000.0,8.6998,8.7494,8.6786,8.7281,3170000.0
2012-04-10 13:00:00,12.34,12.37,12.24,12.34,2234400.0,8.7281,8.7494,8.6574,8.7281,2234400.0
2012-04-10 14:00:00,12.34,12.36,12.31,12.34,2036400.0,8.7281,8.7423,8.7069,8.7281,2036400.0
2012-04-10 15:00:00,12.34,12.34,12.21,12.22,5779200.0,8.7281,8.7281,8.6362,8.6433,5779200.0
2012-04-11 09:30:00,12.39,12.52,12.32,12.37,2117200.0,8.7635,8.8555,8.714,8.7494,2117200.0
2012-04-11 10:00:00,12.37,12.4,12.31,12.37,2405200.0,8.7494,8.7706,8.7069,8.7494,2405200.0
2012-04-11 11:00:00,12.37,12.37,12.3,12.34,1152400.0,8.7494,8.7494,8.6998,8.7281,1152400.0
2012-04-11 12:00:00,12.34,12.37,12.31,12.36,1580800.0,8.7281,8.7494,8.7069,8.7423,1580800.0
2012-04-11 13:00:00,12.36,12.37,12.34,12.36,1104400.0,8.7423,8.7494,8.7281,8.7423,1104400.0
2012-04-11 14:00:00,12.36,12.39,12.34,12.37,2556800.0,8.7423,8.7635,8.7281,8.7494,2556800.0
2012-04-11 15:00:00,12.37,12.44,12.35,12.4,5036000.0,8.7494,8.7989,8.7352,8.7706,5036000.0
2012-04-12 09:30:00,12.13,12.37,12.02,12.18,3540000.0,8.5796,8.7494,8.5018,8.615,3540000.0
2012-04-12 10:00:00,12.18,12.22,11.93,12.07,5147200.0,8.615,8.6433,8.4381,8.5372,5147200.0
2012-04-12 11:00:00,12.07,12.18,12.06,12.18,2863600.0,8.5372,8.615,8.5301,8.615,2863600.0
2012-04-12 12:00:00,12.18,12.24,12.1,12.2,3216000.0,8.615,8.6574,8.5584,8.6291,3216000.0
2012-04-12 13:00:00,12.2,12.31,12.18,12.23,2351600.0,8.6291,8.7069,8.615,8.6503,2351600.0
2012-04-12 14:00:00,12.23,12.24,12.16,12.18,1840800.0,8.6503,8.6574,8.6008,8.615,1840800.0
2012-04-12 15:00:00,12.18,12.24,12.17,12.22,4369200.0,8.615,8.6574,8.6079,8.6433,4369200.0
2012-04-13 09:30:00,12.16,12.26,12.01,12.22,1722400.0,8.6008,8.6716,8.4947,8.6433,1722400.0
2012-04-13 10:00:00,12.22,12.24,12.09,12.14,1915600.0,8.6433,8.6574,8.5513,8.5867,1915600.0
2012-04-13 11:00:00,12.14,12.24,12.13,12.24,1043200.0,8.5867,8.6574,8.5796,8.6574,1043200.0
2012-04-13 12:00:00,12.24,12.27,12.19,12.26,1339600.0,8.6574,8.6786,8.622,8.6716,1339600.0
2012-04-13 13:00:00,12.26,12.37,12.24,12.31,1170000.0,8.6716,8.7494,8.6574,8.7069,1170000.0
2012-04-13 14:00:00,12.31,12.33,12.26,12.26,915600.0,8.7069,8.7211,8.6716,8.6716,915600.0
2012-04-13 15:00:00,12.26,12.27,12.2,12.2,2922800.0,8.6716,8.6786,8.6291,8.6291,2922800.0
2012-04-16 09:30:00,12.23,12.28,12.13,12.15,1244400.0,8.6503,8.6857,8.5796,8.5937,1244400.0
2012-04-16 10:00:00,12.15,12.19,12.07,12.08,1689600.0,8.5937,8.622,8.5372,8.5442,1689600.0
2012-04-16 11:00:00,12.08,12.13,12.05,12.06,1206800.0,8.5442,8.5796,8.523,8.5301,1206800.0
2012-04-16 12:00:00,12.06,12.13,12.06,12.13,864400.0,8.5301,8.5796,8.5301,8.5796,864400.0
2012-04-16 13:00:00,12.13,12.18,12.09,12.17,1130000.0,8.5796,8.615,8.5513,8.6079,1130000.0
2012-04-16 14:00:00,12.17,12.17,12.1,12.11,1532800.0,8.6079,8.6079,8.5584,8.5655,1532800.0
2012-04-16 15:00:00,12.11,12.11,12.05,12.06,2611600.0,8.5655,8.5655,8.523,8.5301,2611600.0
2012-04-17 09:30:00,12.15,12.16,12.06,12.1,1316800.0,8.5937,8.6008,8.5301,8.5584,1316800.0
2012-04-17 10:00:00,12.1,12.11,12.04,12.07,1524400.0,8.5584,8.5655,8.5159,8.5372,1524400.0
2012-04-17 11:00:00,12.07,12.16,12.07,12.15,2070000.0,8.5372,8.6008,8.5372,8.5937,2070000.0
2012-04-17 12:00:00,12.15,12.24,12.15,12.23,1208400.0,8.5937,8.6574,8.5937,8.6503,1208400.0
2012-04-17 13:00:00,12.23,12.27,12.22,12.26,675200.0,8.6503,8.6786,8.6433,8.6716,675200.0
2012-04-17 14:00:00,12.26,12.29,12.25,12.28,983200.0,8.6716,8.6928,8.6645,8.6857,983200.0
2012-04-17 15:00:00,12.27,12.29,12.25,12.25,2802000.0,8.6786,8.6928,8.6645,8.6645,2802000.0
2012-04-18 09:30:00,12.14,12.18,12.11,12.12,1648400.0,8.5867,8.615,8.5655,8.5725,1648400.0
2012-04-18 10:00:00,12.12,12.15,12.06,12.11,1331600.0,8.5725,8.5937,8.5301,8.5655,1331600.0
2012-04-18 11:00:00,12.11,12.15,12.06,12.15,708000.0,8.5655,8.5937,8.5301,8.5937,708000.0
2012-04-18 12:00:00,12.15,12.17,12.14,12.16,788400.0,8.5937,8.6079,8.5867,8.6008,788400.0
2012-04-18 13:00:00,12.16,12.18,12.12,12.14,445600.0,8.6008,8.615,8.5725,8.5867,445600.0
2012-04-18 14:00:00,12.13,12.19,12.13,12.17,626400.0,8.5796,8.622,8.5796,8.6079,626400.0
2012-04-18 15:00:00,12.17,12.2,12.12,12.12,1309200.0,8.6079,8.6291,8.5725,8.5725,1309200.0
2012-04-19 09:30:00,12.09,12.12,11.99,12.06,904000.0,8.5513,8.5725,8.4806,8.5301,904000.0
2012-04-19 10:00:00,12.06,12.11,11.96,12.1,1255200.0,8.5301,8.5655,8.4594,8.5584,1255200.0
2012-04-19 11:00:00,12.1,12.12,11.99,12.03,934800.0,8.5584,8.5725,8.4806,8.5089,934800.0
2012-04-19 12:00:00,12.03,12.03,11.94,11.94,865200.0,8.5089,8.5089,8.4452,8.4452,865200.0
2012-04-19 13:00:00,11.94,11.97,11.9,11.92,956800.0,8.4452,8.4664,8.4169,8.4311,956800.0
2012-04-19 14:00:00,11.92,11.94,11.82,11.87,947200.0,8.4311,8.4452,8.3603,8.3957,947200.0
2012-04-19 15:00:00,11.87,11.91,11.86,11.88,2996800.0,8.3957,8.424,8.3886,8.4028,2996800.0
2012-04-20 09:30:00,11.97,12.0,11.9,11.95,1690800.0,8.4664,8.4877,8.4169,8.4523,1690800.0
2012-04-20 10:00:00,11.95,12.03,11.94,12.01,936800.0,8.4523,8.5089,8.4452,8.4947,936800.0
2012-04-20 11:00:00,12.01,12.08,11.99,12.08,614000.0,8.4947,8.5442,8.4806,8.5442,614000.0
2012-04-20 12:00:00,12.08,12.11,12.07,12.08,755200.0,8.5442,8.5655,8.5372,8.5442,755200.0
2012-04-20 13:00:00,12.08,12.09,12.03,12.04,628800.0,8.5442,8.5513,8.5089,8.5159,628800.0
2012-04-20 14:00:00,12.04,12.09,12.02,12.06,1226400.0,8.5159,8.5513,8.5018,8.5301,1226400.0
2012-04-20 15:00:00,12.06,12.09,12.04,12.05,2467600.0,8.5301,8.5513,8.5159,8.523,2467600.0
2012-04-23 09:30:00,11.94,11.94,11.74,11.78,1117600.0,8.4452,8.4452,8.3038,8.332,1117600.0
2012-04-23 10:00:00,11.77,11.81,11.69,11.79,1144000.0,8.325,8.3533,8.2684,8.3391,1144000.0
2012-04-23 11:00:00,11.79,11.79,11.66,11.69,823600.0,8.3391,8.3391,8.2472,8.2684,823600.0
2012-04-23 12:00:00,11.69,11.7,11.59,11.6,1630000.0,8.2684,8.2755,8.1977,8.2047,1630000.0
2012-04-23 13:00:00,11.6,11.61,11.56,11.6,1534800.0,8.2047,8.2118,8.1764,8.2047,1534800.0
2012-04-23 14:00:00,11.6,11.64,11.58,11.61,1698400.0,8.2047,8.233,8.1906,8.2118,1698400.0
2012-04-23 15:00:00,11.61,11.63,11.59,11.59,3655600.0,8.2118,8.226,8.1977,8.1977,3655600.0
2012-04-24 09:30:00,11.58,11.65,11.45,11.47,2211600.0,8.1906,8.2401,8.0986,8.1128,2211600.0
2012-04-24 10:00:00,11.48,11.59,11.47,11.5,2072000.0,8.1199,8.1977,8.1128,8.134,2072000.0
2012-04-24 11:00:00,11.5,11.56,11.5,11.55,2094800.0,8.134,8.1764,8.134,8.1694,2094800.0
2012-04-24 12:00:00,11.55,11.55,11.45,11.45,2040800.0,8.1694,8.1694,8.0986,8.0986,2040800.0
2012-04-24 13:00:00,11.45,11.47,11.42,11.42,1271600.0,8.0986,8.1128,8.0774,8.0774,1271600.0
2012-04-24 14:00:00,11.42,11.52,11.4,11.52,2019600.0,8.0774,8.1481,8.0633,8.1481,2019600.0
2012-04-24 15:00:00,11.52,11.58,11.51,11.57,2651600.0,8.1481,8.1906,8.1411,8.1835,2651600.0
2012-04-25 09:30:00,11.65,11.74,11.6,11.71,1039600.0,8.2401,8.3038,8.2047,8.2825,1039600.0
2012-04-25 10:00:00,11.71,11.8,11.71,11.79,1542800.0,8.2825,8.3462,8.2825,8.3391,1542800.0
2012-04-25 11:00:00,11.79,11.79,11.74,11.76,1264400.0,8.3391,8.3391,8.3038,8.3179,1264400.0
2012-04-25 12:00:00,11.76,11.8,11.75,11.79,1069200.0,8.3179,8.3462,8.3108,8.3391,1069200.0
2012-04-25 13:00:00,11.79,11.79,11.74,11.75,770800.0,8.3391,8.3391,8.3038,8.3108,770800.0
2012-04-25 14:00:00,11.75,11.77,11.71,11.77,3122400.0,8.3108,8.325,8.2825,8.325,3122400.0
2012-04-25 15:00:00,11.77,11.81,11.74,11.79,2943600.0,8.325,8.3533,8.3038,8.3391,2943600.0
2012-04-26 09:30:00,11.78,11.81,11.72,11.72,769600.0,8.332,8.3533,8.2896,8.2896,769600.0
2012-04-26 10:00:00,11.72,11.77,11.68,11.7,1458400.0,8.2896,8.325,8.2613,8.2755,1458400.0
2012-04-26 11:00:00,11.7,11.72,11.66,11.68,605600.0,8.2755,8.2896,8.2472,8.2613,605600.0
2012-04-26 12:00:00,11.68,11.72,11.67,11.72,628400.0,8.2613,8.2896,8.2542,8.2896,628400.0
2012-04-26 13:00:00,11.72,11.79,11.71,11.79,802400.0,8.2896,8.3391,8.2825,8.3391,802400.0
2012-04-26 14:00:00,11.78,11.83,11.78,11.81,827600.0,8.332,8.3674,8.332,8.3533,827600.0
2012-04-26 15:00:00,11.81,11.85,11.8,11.81,1483600.0,8.3533,8.3816,8.3462,8.3533,1483600.0
2012-04-27 09:30:00,11.86,11.92,11.82,11.9,656400.0,8.3886,8.4311,8.3603,8.4169,656400.0
2012-04-27 10:00:00,11.9,11.96,11.84,11.96,961200.0,8.4169,8.4594,8.3745,8.4594,961200.0
2012-04-27 11:00:00,11.96,11.98,11.94,11.98,390800.0,8.4594,8.4735,8.4452,8.4735,390800.0
2012-04-27 12:00:00,11.98,11.99,11.97,11.98,323200.0,8.4735,8.4806,8.4664,8.4735,323200.0
2012-04-27 13:00:00,11.97,12.03,11.97,12.02,756800.0,8.4664,8.5089,8.4664,8.5018,756800.0
2012-04-27 14:00:00,12.01,12.01,11.94,11.97,538400.0,8.4947,8.4947,8.4452,8.4664,538400.0
2012-04-27 15:00:00,11.97,11.97,11.91,11.93,1172000.0,8.4664,8.4664,8.424,8.4381,1172000.0
2012-04-30 09:30:00,11.86,11.91,11.74,11.76,903200.0,8.4191,8.4546,8.3339,8.3481,903200.0
2012-04-30 10:00:00,11.75,11.84,11.74,11.75,760800.0,8.341,8.4049,8.3339,8.341,760800.0
2012-04-30 11:00:00,11.75,11.76,11.72,11.74,610400.0,8.341,8.3481,8.3197,8.3339,610400.0
2012-04-30 12:00:00,11.75,11.78,11.73,11.75,382400.0,8.341,8.3623,8.3268,8.341,382400.0
2012-04-30 13:00:00,11.75,11.75,11.7,11.73,567600.0,8.341,8.341,8.3055,8.3268,567600.0
2012-04-30 14:00:00,11.73,11.73,11.68,11.7,687600.0,8.3268,8.3268,8.2913,8.3055,687600.0
2012-04-30 15:00:00,11.7,11.71,11.69,11.71,1522800.0,8.3055,8.3126,8.2984,8.3126,1522800.0
2012-05-01 09:30:00,11.67,11.73,11.59,11.59,964400.0,8.2842,8.3268,8.2274,8.2274,964400.0
2012-05-01 10:00:00,11.6,11.84,11.6,11.77,1764000.0,8.2345,8.4049,8.2345,8.3552,1764000.0
2012-05-01 11:00:00,11.77,11.89,11.74,11.87,7242800.0,8.3552,8.4404,8.3339,8.4262,7242800.0
2012-05-01 12:00:00,11.87,11.87,11.82,11.82,700400.0,8.4262,8.4262,8.3907,8.3907,700400.0
2012-05-01 13:00:00,11.82,11.85,11.81,11.84,914800.0,8.3907,8.412,8.3836,8.4049,914800.0
2012-05-01 14:00:00,11.84,11.84,11.79,11.79,727200.0,8.4049,8.4049,8.3694,8.3694,727200.0
2012-05-01 15:00:00,11.79,11.8,11.74,11.75,1721600.0,8.3694,8.3765,8.3339,8.341,1721600.0
2012-05-02 09:30:00,11.65,11.77,11.6,11.74,2468400.0,8.27,8.3552,8.2345,8.3339,2468400.0
2012-05-02 10:00:00,11.74,11.75,11.64,11.73,1868000.0,8.3339,8.341,8.2629,8.3268,1868000.0
2012-05-02 11:00:00,11.74,11.81,11.71,11.79,905600.0,8.3339,8.3836,8.3126,8.3694,905600.0
2012-05-02 12:00:00,11.79,11.81,11.78,11.79,1209200.0,8.3694,8.3836,8.3623,8.3694,1209200.0
2012-05-02 13:00:00,11.79,11.79,11.74,11.78,592400.0,8.3694,8.3694,8.3339,8.3623,592400.0
2012-05-02 14:00:00,11.78,11.86,11.78,11.84,771200.0,8.3623,8.4191,8.3623,8.4049,771200.0
2012-05-02 15:00:00,11.84,11.89,11.82,11.87,1899600.0,8.4049,8.4404,8.3907,8.4262,1899600.0
2012-05-03 09:30:00,11.91,11.97,11.7,11.74,1869200.0,8.4546,8.4972,8.3055,8.3339,1869200.0
2012-05-03 10:00:00,11.74,11.74,11.68,11.74,1323200.0,8.3339,8.3339,8.2913,8.3339,1323200.0
2012-05-03 11:00:00,11.74,11.76,11.65,11.66,845200.0,8.3339,8.3481,8.27,8.2771,845200.0
2012-05-03 12:00:00,11.66,11.67,11.63,11.63,552000.0,8.2771,8.2842,8.2558,8.2558,552000.0
2012-05-03 13:00:00,11.63,11.63,11.51,11.54,1127200.0,8.2558,8.2558,8.1706,8.1919,1127200.0
2012-05-03 14:00:00,11.54,11.58,11.51,11.51,802000.0,8.1919,8.2203,8.1706,8.1706,802000.0
2012-05-03 15:00:00,11.52,11.52,11.45,11.45,3630400.0,8.1777,8.1777,8.128,8.128,3630400.0
2012-05-04 09:30:00,11.32,11.4,11.11,11.17,2324800.0,8.0358,8.0925,7.8867,7.9293,2324800.0
2012-05-04 10:00:00,11.17,11.2,11.1,11.16,2081600.0,7.9293,7.9506,7.8796,7.9222,2081600.0
2012-05-04 11:00:00,11.15,11.16,11.12,11.14,1714800.0,7.9151,7.9222,7.8938,7.908,1714800.0
2012-05-04 12:00:00,11.14,11.15,11.05,11.06,1188000.0,7.908,7.9151,7.8441,7.8512,1188000.0
2012-05-04 13:00:00,11.07,11.14,11.06,11.1,1804000.0,7.8583,7.908,7.8512,7.8796,1804000.0
2012-05-04 14:00:00,11.1,11.1,11.03,11.07,2004400.0,7.8796,7.8796,7.8299,7.8583,2004400.0
2012-05-04 15:00:00,11.07,11.13,11.07,11.08,2931600.0,7.8583,7.9009,7.8583,7.8654,2931600.0
2012-05-07 09:30:00,11.0,11.06,10.98,11.06,1902800.0,7.8086,7.8512,7.7944,7.8512,1902800.0
2012-05-07 10:00:00,11.06,11.09,10.99,11.0,3767200.0,7.8512,7.8725,7.8015,7.8086,3767200.0
2012-05-07 11:00:00,11.0,11.03,10.96,10.98,1680000.0,7.8086,7.8299,7.7802,7.7944,1680000.0
2012-05-07 12:00:00,10.98,10.98,10.93,10.96,1144800.0,7.7944,7.7944,7.7589,7.7802,1144800.0
2012-05-07 13:00:00,10.96,11.0,10.93,10.98,1206400.0,7.7802,7.8086,7.7589,7.7944,1206400.0
2012-05-07 14:00:00,10.98,11.01,10.97,11.0,1200400.0,7.7944,7.8157,7.7873,7.8086,1200400.0
2012-05-07 15:00:00,11.0,11.01,10.95,10.96,1896000.0,7.8086,7.8157,7.7731,7.7802,1896000.0
2012-05-08 09:30:00,10.86,10.91,10.72,10.72,2444800.0,7.7092,7.7447,7.6098,7.6098,2444800.0
2012-05-08 10:00:00,10.72,10.75,10.66,10.73,2348000.0,7.6098,7.6311,7.5672,7.6169,2348000.0
2012-05-08 11:00:00,10.73,10.81,10.67,10.78,2720400.0,7.6169,7.6737,7.5743,7.6524,2720400.0
2012-05-08 12:00:00,10.78,10.83,10.76,10.81,1254800.0,7.6524,7.6879,7.6382,7.6737,1254800.0
2012-05-08 13:00:00,10.81,10.88,10.79,10.86,1395200.0,7.6737,7.7234,7.6595,7.7092,1395200.0
2012-05-08 14:00:00,10.86,10.91,10.86,10.9,2827600.0,7.7092,7.7447,7.7092,7.7376,2827600.0
2012-05-08 15:00:00,10.9,11.02,10.88,10.96,4399600.0,7.7376,7.8228,7.7234,7.7802,4399600.0
2012-05-09 09:30:00,10.85,10.88,10.75,10.83,990400.0,7.7021,7.7234,7.6311,7.6879,990400.0
2012-05-09 10:00:00,10.82,10.85,10.74,10.82,2212400.0,7.6808,7.7021,7.624,7.6808,2212400.0
2012-05-09 11:00:00,10.82,10.87,10.79,10.79,1733200.0,7.6808,7.7163,7.6595,7.6595,1733200.0
2012-05-09 12:00:00,10.79,10.8,10.75,10.77,1376000.0,7.6595,7.6666,7.6311,7.6453,1376000.0
2012-05-09 13:00:00,10.77,10.86,10.77,10.85,1932000.0,7.6453,7.7092,7.6453,7.7021,1932000.0
2012-05-09 14:00:00,10.84,10.85,10.81,10.82,1522400.0,7.695,7.7021,7.6737,7.6808,1522400.0
2012-05-09 15:00:00,10.82,10.85,10.79,10.79,3794000.0,7.6808,7.7021,7.6595,7.6595,3794000.0
2012-05-10 09:30:00,10.86,10.98,10.86,10.94,783200.0,7.7092,7.7944,7.7092,7.766,783200.0
2012-05-10 10:00:00,10.94,10.95,10.87,10.91,1695600.0,7.766,7.7731,7.7163,7.7447,1695600.0
2012-05-10 11:00:00,10.91,10.98,10.88,10.94,2179600.0,7.7447,7.7944,7.7234,7.766,2179600.0
2012-05-10 12:00:00,10.94,11.01,10.92,11.01,2798400.0,7.766,7.8157,7.7518,7.8157,2798400.0
2012-05-10 13:00:00,11.01,11.05,10.99,11.02,1295200.0,7.8157,7.8441,7.8015,7.8228,1295200.0
2012-05-10 14:00:00,11.02,11.08,11.01,11.04,3033600.0,7.8228,7.8654,7.8157,7.837,3033600.0
2012-05-10 15:00:00,11.04,11.05,10.99,11.03,4288400.0,7.837,7.8441,7.8015,7.8299,4288400.0
2012-05-11 09:30:00,10.95,10.97,10.83,10.9,1439200.0,7.7731,7.7873,7.6879,7.7376,1439200.0
2012-05-11 10:00:00,10.9,11.11,10.9,11.06,1800000.0,7.7376,7.8867,7.7376,7.8512,1800000.0
2012-05-11 11:00:00,11.06,11.09,11.03,11.08,827600.0,7.8512,7.8725,7.8299,7.8654,827600.0
2012-05-11 12:00:00,11.08,11.09,11.01,11.02,746800.0,7.8654,7.8725,7.8157,7.8228,746800.0
2012-05-11 13:00:00,11.02,11.04,10.99,11.04,605600.0,7.8228,7.837,7.8015,7.837,605600.0
2012-05-11 14:00:00,11.04,11.05,11.0,11.01,857600.0,7.837,7.8441,7.8086,7.8157,857600.0
2012-05-11 15:00:00,11.01,11.01,10.95,10.96,2174800.0,7.8157,7.8157,7.7731,7.7802,2174800.0
2012-05-14 09:30:00,10.81,10.83,10.75,10.78,2282400.0,7.6737,7.6879,7.6311,7.6524,2282400.0
2012-05-14 10:00:00,10.77,10.88,10.74,10.85,1934400.0,7.6453,7.7234,7.624,7.7021,1934400.0
2012-05-14 11:00:00,10.85,10.88,10.8,10.85,2077600.0,7.7021,7.7234,7.6666,7.7021,2077600.0
2012-05-14 12:00:00,10.85,10.91,10.85,10.89,562400.0,7.7021,7.7447,7.7021,7.7305,562400.0
2012-05-14 13:00:00,10.9,10.94,10.86,10.91,808000.0,7.7376,7.766,7.7092,7.7447,808000.0
2012-05-14 14:00:00,10.91,10.93,10.87,10.89,1134000.0,7.7447,7.7589,7.7163,7.7305,1134000.0
2012-05-14 15:00:00,10.89,10.9,10.85,10.85,2302800.0,7.7305,7.7376,7.7021,7.7021,2302800.0
2012-05-15 09:30:00,10.81,10.88,10.81,10.87,826400.0,7.6737,7.7234,7.6737,7.7163,826400.0
2012-05-15 10:00:00,10.87,11.04,10.87,11.01,2338800.0,7.7163,7.837,7.7163,7.8157,2338800.0
2012-05-15 11:00:00,11.01,11.02,10.95,10.99,2112400.0,7.8157,7.8228,7.7731,7.8015,2112400.0
2012-05-15 12:00:00,11.0,11.04,10.99,11.0,862800.0,7.8086,7.837,7.8015,7.8086,862800.0
2012-05-15 13:00:00,11.0,11.02,10.93,10.94,964000.0,7.8086,7.8228,7.7589,7.766,964000.0
2012-05-15 14:00:00,10.93,10.98,10.92,10.93,862000.0,7.7589,7.7944,7.7518,7.7589,862000.0
2012-05-15 15:00:00,10.93,10.93,10.82,10.85,2669600.0,7.7589,7.7589,7.6808,7.7021,2669600.0
2012-05-16 09:30:00,10.92,11.03,10.87,11.01,864800.0,7.7518,7.8299,7.7163,7.8157,864800.0
2012-05-16 10:00:00,11.02,11.05,10.95,11.01,1088800.0,7.8228,7.8441,7.7731,7.8157,1088800.0
2012-05-16 11:00:00,11.01,11.02,10.95,11.01,1514000.0,7.8157,7.8228,7.7731,7.8157,1514000.0
2012-05-16 12:00:00,11.02,11.04,10.96,10.97,1317600.0,7.8228,7.837,7.7802,7.7873,1317600.0
2012-05-16 13:00:00,10.97,10.99,10.93,10.96,981600.0,7.7873,7.8015,7.7589,7.7802,981600.0
2012-05-16 14:00:00,10.96,11.01,10.93,10.99,1227200.0,7.7802,7.8157,7.7589,7.8015,1227200.0
2012-05-16 15:00:00,10.99,11.03,10.96,10.97,2771600.0,7.8015,7.8299,7.7802,7.7873,2771600.0
2012-05-17 09:30:00,10.99,11.0,10.8,10.84,628400.0,7.8015,7.8086,7.6666,7.695,628400.0
2012-05-17 10:00:00,10.83,10.83,10.71,10.72,2839200.0,7.6879,7.6879,7.6027,7.6098,2839200.0
2012-05-17 11:00:00,10.72,10.72,10.62,10.65,1719200.0,7.6098,7.6098,7.5388,7.5601,1719200.0
2012-05-17 12:00:00,10.64,10.64,10.57,10.62,2086800.0,7.553,7.553,7.5034,7.5388,2086800.0
2012-05-17 13:00:00,10.62,10.72,10.62,10.68,1372800.0,7.5388,7.6098,7.5388,7.5814,1372800.0
2012-05-17 14:00:00,10.67,10.69,10.64,10.69,1470400.0,7.5743,7.5885,7.553,7.5885,1470400.0
2012-05-17 15:00:00,10.69,10.72,10.59,10.59,4791600.0,7.5885,7.6098,7.5176,7.5176,4791600.0
2012-05-18 09:30:00,10.66,10.71,10.59,10.62,1652000.0,7.5672,7.6027,7.5176,7.5388,1652000.0
2012-05-18 10:00:00,10.62,10.65,10.6,10.62,1176800.0,7.5388,7.5601,7.5246,7.5388,1176800.0
2012-05-18 11:00:00,10.62,10.63,10.46,10.5,1230400.0,7.5388,7.5459,7.4253,7.4537,1230400.0
2012-05-18 12:00:00,10.51,10.59,10.51,10.55,1028400.0,7.4608,7.5176,7.4608,7.4892,1028400.0
2012-05-18 13:00:00,10.55,10.56,10.48,10.5,1474000.0,7.4892,7.4963,7.4395,7.4537,1474000.0
2012-05-18 14:00:00,10.5,10.53,10.46,10.49,656800.0,7.4537,7.475,7.4253,7.4466,656800.0
2012-05-18 15:00:00,10.49,10.52,10.43,10.46,2037600.0,7.4466,7.4679,7.404,7.4253,2037600.0
2012-05-21 09:30:00,10.5,10.56,10.47,10.51,1348000.0,7.4537,7.4963,7.4324,7.4608,1348000.0
2012-05-21 10:00:00,10.51,10.56,10.48,10.56,4783600.0,7.4608,7.4963,7.4395,7.4963,4783600.0
2012-05-21 11:00:00,10.56,10.64,10.53,10.62,1609600.0,7.4963,7.553,7.475,7.5388,1609600.0
2012-05-21 12:00:00,10.63,10.74,10.62,10.7,1468000.0,7.5459,7.624,7.5388,7.5956,1468000.0
2012-05-21 13:00:00,10.7,10.8,10.7,10.76,1011200.0,7.5956,7.6666,7.5956,7.6382,1011200.0
2012-05-21 14:00:00,10.76,10.81,10.74,10.78,1761200.0,7.6382,7.6737,7.624,7.6524,1761200.0
2012-05-21 15:00:00,10.78,10.81,10.78,10.79,1908000.0,7.6524,7.6737,7.6524,7.6595,1908000.0
2012-05-22 09:30:00,10.88,10.91,10.78,10.88,715200.0,7.7234,7.7447,7.6524,7.7234,715200.0
2012-05-22 10:00:00,10.89,11.04,10.88,11.04,1391600.0,7.7305,7.837,7.7234,7.837,1391600.0
2012-05-22 11:00:00,11.04,11.12,11.04,11.09,1628000.0,7.837,7.8938,7.837,7.8725,1628000.0
2012-05-22 12:00:00,11.09,11.11,11.03,11.08,1329200.0,7.8725,7.8867,7.8299,7.8654,1329200.0
2012-05-22 13:00:00,11.08,11.11,11.06,11.09,887200.0,7.8654,7.8867,7.8512,7.8725,887200.0
2012-05-22 14:00:00,11.09,11.11,11.05,11.07,790400.0,7.8725,7.8867,7.8441,7.8583,790400.0
2012-05-22 15:00:00,11.07,11.08,10.92,11.01,2660400.0,7.8583,7.8654,7.7518,7.8157,2660400.0
2012-05-23 09:30:00,10.93,10.96,10.85,10.96,536400.0,7.7589,7.7802,7.7021,7.7802,536400.0
2012-05-23 10:00:00,10.96,10.99,10.85,10.86,1361200.0,7.7802,7.8015,7.7021,7.7092,1361200.0
2012-05-23 11:00:00,10.86,10.88,10.83,10.83,838000.0,7.7092,7.7234,7.6879,7.6879,838000.0
2012-05-23 12:00:00,10.84,10.84,10.77,10.81,604400.0,7.695,7.695,7.6453,7.6737,604400.0
2012-05-23 13:00:00,10.81,10.86,10.8,10.86,1814000.0,7.6737,7.7092,7.6666,7.7092,1814000.0
2012-05-23 14:00:00,10.86,10.93,10.81,10.92,906800.0,7.7092,7.7589,7.6737,7.7518,906800.0
2012-05-23 15:00:00,10.92,11.08,10.9,11.06,2823600.0,7.7518,7.8654,7.7376,7.8512,2823600.0
2012-05-24 09:30:00,11.09,11.11,10.96,11.0,694000.0,7.8725,7.8867,7.7802,7.8086,694000.0
2012-05-24 10:00:00,11.0,11.12,10.98,11.06,1532800.0,7.8086,7.8938,7.7944,7.8512,1532800.0
2012-05-24 11:00:00,11.06,11.08,11.01,11.01,740000.0,7.8512,7.8654,7.8157,7.8157,740000.0
2012-05-24 12:00:00,11.01,11.02,10.94,10.99,750800.0,7.8157,7.8228,7.766,7.8015,750800.0
2012-05-24 13:00:00,10.99,11.02,10.95,10.95,532800.0,7.8015,7.8228,7.7731,7.7731,532800.0
2012-05-24 14:00:00,10.95,11.02,10.94,10.98,1018000.0,7.7731,7.8228,7.766,7.7944,1018000.0
2012-05-24 15:00:00,10.98,11.09,10.98,11.09,2172400.0,7.7944,7.8725,7.7944,7.8725,2172400.0
2012-05-25 09:30:00,11.12,11.17,11.08,11.11,1069600.0,7.8938,7.9293,7.8654,7.8867,1069600.0
2012-05-25 10:00:00,11.11,11.14,11.05,11.1,770000.0,7.8867,7.908,7.8441,7.8796,770000.0
2012-05-25 11:00:00,11.09,11.13,11.09,11.1,760400.0,7.8725,7.9009,7.8725,7.8796,760400.0
2012-05-25 12:00:00,11.1,11.12,11.08,11.11,444400.0,7.8796,7.8938,7.8654,7.8867,444400.0
2012-05-25 13:00:00,11.11,11.13,11.1,11.11,285200.0,7.8867,7.9009,7.8796,7.8867,285200.0
2012-05-25 14:00:00,11.11,11.12,11.07,11.09,539200.0,7.8867,7.8938,7.8583,7.8725,539200.0
2012-05-25 15:00:00,11.09,11.12,11.06,11.1,1088800.0,7.8725,7.8938,7.8512,7.8796,1088800.0
2012-05-29 09:30:00,11.26,11.33,11.19,11.31,612800.0,7.9932,8.0429,7.9435,8.0287,612800.0
2012-05-29 10:00:00,11.31,11.43,11.28,11.31,1097200.0,8.0287,8.1138,8.0074,8.0287,1097200.0
2012-05-29 11:00:00,11.31,11.34,11.25,11.29,877600.0,8.0287,8.05,7.9861,8.0145,877600.0
2012-05-29 12:00:00,11.29,11.33,11.25,11.28,652400.0,8.0145,8.0429,7.9861,8.0074,652400.0
2012-05-29 13:00:00,11.28,11.34,11.26,11.32,602800.0,8.0074,8.05,7.9932,8.0358,602800.0
2012-05-29 14:00:00,11.32,11.38,11.3,11.37,971600.0,8.0358,8.0784,8.0216,8.0713,971600.0
2012-05-29 15:00:00,11.37,11.38,11.32,11.36,1902800.0,8.0713,8.0784,8.0358,8.0642,1902800.0
2012-05-30 09:30:00,11.22,11.24,11.07,11.1,718000.0,7.9648,7.979,7.8583,7.8796,718000.0
2012-05-30 10:00:00,11.1,11.11,11.03,11.03,1055200.0,7.8796,7.8867,7.8299,7.8299,1055200.0
2012-05-30 11:00:00,11.03,11.1,11.02,11.1,726000.0,7.8299,7.8796,7.8228,7.8796,726000.0
2012-05-30 12:00:00,11.1,11.14,11.06,11.12,644000.0,7.8796,7.908,7.8512,7.8938,644000.0
2012-05-30 13:00:00,11.12,11.19,11.1,11.18,944800.0,7.8938,7.9435,7.8796,7.9364,944800.0
2012-05-30 14:00:00,11.19,11.2,11.15,11.16,1002000.0,7.9435,7.9506,7.9151,7.9222,1002000.0
2012-05-30 15:00:00,11.16,11.18,11.12,11.12,1410400.0,7.9222,7.9364,7.8938,7.8938,1410400.0
2012-05-31 09:30:00,11.1,11.13,10.93,10.96,563600.0,7.8796,7.9009,7.7589,7.7802,563600.0
2012-05-31 10:00:00,10.96,10.99,10.9,10.95,1356000.0,7.7802,7.8015,7.7376,7.7731,1356000.0
2012-05-31 11:00:00,10.96,10.99,10.92,10.96,964000.0,7.7802,7.8015,7.7518,7.7802,964000.0
2012-05-31 12:00:00,10.96,11.06,10.95,11.02,645200.0,7.7802,7.8512,7.7731,7.8228,645200.0
2012-05-31 13:00:00,11.02,11.12,11.01,11.01,1293200.0,7.8228,7.8938,7.8157,7.8157,1293200.0
2012-05-31 14:00:00,11.01,11.06,11.01,11.05,476400.0,7.8157,7.8512,7.8157,7.8441,476400.0
2012-05-31 15:00:00,11.04,11.12,11.02,11.06,2239200.0,7.837,7.8938,7.8228,7.8512,2239200.0
2012-06-01 09:30:00,10.86,10.95,10.82,10.89,1014400.0,7.7092,7.7731,7.6808,7.7305,1014400.0
2012-06-01 10:00:00,10.89,10.94,10.78,10.88,2118400.0,7.7305,7.766,7.6524,7.7234,2118400.0
2012-06-01 11:00:00,10.88,10.88,10.79,10.85,1526400.0,7.7234,7.7234,7.6595,7.7021,1526400.0
2012-06-01 12:00:00,10.85,10.88,10.81,10.82,748400.0,7.7021,7.7234,7.6737,7.6808,748400.0
2012-06-01 13:00:00,10.81,10.83,10.77,10.79,865200.0,7.6737,7.6879,7.6453,7.6595,865200.0
2012-06-01 14:00:00,10.79,10.87,10.77,10.81,802800.0,7.6595,7.7163,7.6453,7.6737,802800.0
2012-06-01 15:00:00,10.81,10.84,10.77,10.8,2766800.0,7.6737,7.695,7.6453,7.6666,2766800.0
2012-06-04 09:30:00,10.81,10.92,10.76,10.78,615200.0,7.6737,7.7518,7.6382,7.6524,615200.0
2012-06-04 10:00:00,10.78,10.86,10.72,10.8,1086000.0,7.6524,7.7092,7.6098,7.6666,1086000.0
2012-06-04 11:00:00,10.8,10.81,10.73,10.74,726800.0,7.6666,7.6737,7.6169,7.624,726800.0
2012-06-04 12:00:00,10.73,10.76,10.68,10.73,936800.0,7.6169,7.6382,7.5814,7.6169,936800.0
2012-06-04 13:00:00,10.73,10.77,10.71,10.74,818400.0,7.6169,7.6453,7.6027,7.624,818400.0
2012-06-04 14:00:00,10.74,10.88,10.73,10.81,1124000.0,7.624,7.7234,7.6169,7.6737,1124000.0
2012-06-04 15:00:00,10.8,10.85,10.78,10.84,2876800.0,7.6666,7.7021,7.6524,7.695,2876800.0
2012-06-05 09:30:00,10.49,10.49,10.08,10.12,6629200.0,7.4466,7.4466,7.1555,7.1839,6629200.0
2012-06-05 10:00:00,10.12,10.22,9.88,9.9,6870000.0,7.1839,7.2549,7.0135,7.0277,6870000.0
2012-06-05 11:00:00,9.9,10.05,9.86,10.0,4887200.0,7.0277,7.1342,6.9993,7.0987,4887200.0
2012-06-05 12:00:00,10.0,10.01,9.74,9.83,5266400.0,7.0987,7.1058,6.9142,6.978,5266400.0
2012-06-05 13:00:00,9.82,9.94,9.79,9.91,3912400.0,6.9709,7.0561,6.9497,7.0348,3912400.0
2012-06-05 14:00:00,9.91,9.93,9.85,9.87,3891600.0,7.0348,7.049,6.9922,7.0064,3891600.0
2012-06-05 15:00:00,9.87,9.89,9.7,9.79,9014800.0,7.0064,7.0206,6.8858,6.9497,9014800.0
2012-06-06 09:30:00,9.81,9.81,9.64,9.75,3958000.0,6.9639,6.9639,6.8432,6.9213,3958000.0
2012-06-06 10:00:00,9.75,9.85,9.74,9.81,3430800.0,6.9213,6.9922,6.9142,6.9639,3430800.0
2012-06-06 11:00:00,9.81,9.84,9.79,9.84,1674400.0,6.9639,6.9851,6.9497,6.9851,1674400.0
2012-06-06 12:00:00,9.84,9.85,9.83,9.83,1449600.0,6.9851,6.9922,6.978,6.978,1449600.0
2012-06-06 13:00:00,9.83,9.87,9.82,9.84,1520000.0,6.978,7.0064,6.9709,6.9851,1520000.0
2012-06-06 14:00:00,9.84,9.85,9.81,9.84,1403600.0,6.9851,6.9922,6.9639,6.9851,1403600.0
2012-06-06 15:00:00,9.85,9.88,9.8,9.88,4146400.0,6.9922,7.0135,6.9568,7.0135,4146400.0
2012-06-07 09:30:00,9.98,10.02,9.94,9.98,1401200.0,7.0845,7.1129,7.0561,7.0845,1401200.0
2012-06-07 10:00:00,9.98,9.99,9.84,9.88,1973200.0,7.0845,7.0916,6.9851,7.0135,1973200.0
2012-06-07 11:00:00,9.88,9.95,9.85,9.9,877600.0,7.0135,7.0632,6.9922,7.0277,877600.0
2012-06-07 12:00:00,9.9,10.02,9.88,10.0,1316000.0,7.0277,7.1129,7.0135,7.0987,1316000.0
2012-06-07 13:00:00,9.99,10.06,9.99,10.01,1290800.0,7.0916,7.1413,7.0916,7.1058,1290800.0
2012-06-07 14:00:00,10.01,10.02,9.96,9.99,1397200.0,7.1058,7.1129,7.0703,7.0916,1397200.0
2012-06-07 15:00:00,9.98,9.99,9.87,9.89,2848000.0,7.0845,7.0916,7.0064,7.0206,2848000.0
2012-06-08 09:30:00,9.9,9.96,9.84,9.87,655600.0,7.0277,7.0703,6.9851,7.0064,655600.0
2012-06-08 10:00:00,9.87,9.98,9.85,9.97,1374800.0,7.0064,7.0845,6.9922,7.0774,1374800.0
2012-06-08 11:00:00,9.97,10.03,9.96,10.02,1240000.0,7.0774,7.12,7.0703,7.1129,1240000.0
2012-06-08 12:00:00,10.02,10.06,10.0,10.05,950800.0,7.1129,7.1413,7.0987,7.1342,950800.0
2012-06-08 13:00:00,10.05,10.1,10.04,10.08,1155200.0,7.1342,7.1697,7.1271,7.1555,1155200.0
2012-06-08 14:00:00,10.08,10.08,10.05,10.06,880000.0,7.1555,7.1555,7.1342,7.1413,880000.0
2012-06-08 15:00:00,10.06,10.09,10.04,10.07,2282000.0,7.1413,7.1626,7.1271,7.1484,2282000.0
2012-06-11 09:30:00,10.19,10.22,9.88,9.88,1034000.0,7.2336,7.2549,7.0135,7.0135,1034000.0
2012-06-11 10:00:00,9.88,9.92,9.83,9.86,1609600.0,7.0135,7.0419,6.978,6.9993,1609600.0
2012-06-11 11:00:00,9.86,9.92,9.82,9.9,1110400.0,6.9993,7.0419,6.9709,7.0277,1110400.0
2012-06-11 12:00:00,9.9,9.92,9.88,9.89,569600.0,7.0277,7.0419,7.0135,7.0206,569600.0
2012-06-11 13:00:00,9.89,9.93,9.87,9.88,773200.0,7.0206,7.049,7.0064,7.0135,773200.0
2012-06-11 14:00:00,9.88,9.88,9.78,9.81,1923200.0,7.0135,7.0135,6.9426,6.9639,1923200.0
2012-06-11 15:00:00,9.81,9.82,9.73,9.75,3055200.0,6.9639,6.9709,6.9071,6.9213,3055200.0
2012-06-12 09:30:00,9.73,9.86,9.72,9.79,727200.0,6.9071,6.9993,6.9,6.9497,727200.0
2012-06-12 10:00:00,9.79,9.82,9.68,9.74,1714400.0,6.9497,6.9709,6.8716,6.9142,1714400.0
2012-06-12 11:00:00,9.74,9.84,9.73,9.79,1123200.0,6.9142,6.9851,6.9071,6.9497,1123200.0
2012-06-12 12:00:00,9.79,9.81,9.74,9.77,734000.0,6.9497,6.9639,6.9142,6.9355,734000.0
2012-06-12 13:00:00,9.77,9.8,9.76,9.76,815600.0,6.9355,6.9568,6.9284,6.9284,815600.0
2012-06-12 14:00:00,9.76,9.81,9.74,9.79,1200000.0,6.9284,6.9639,6.9142,6.9497,1200000.0
2012-06-12 15:00:00,9.79,9.84,9.78,9.84,3046800.0,6.9497,6.9851,6.9426,6.9851,3046800.0
2012-06-13 09:30:00,9.77,9.82,9.69,9.71,703600.0,6.9355,6.9709,6.8787,6.8929,703600.0
2012-06-13 10:00:00,9.71,9.86,9.7,9.85,1000800.0,6.8929,6.9993,6.8858,6.9922,1000800.0
2012-06-13 11:00:00,9.84,9.84,9.79,9.8,816400.0,6.9851,6.9851,6.9497,6.9568,816400.0
2012-06-13 12:00:00,9.8,9.83,9.77,9.82,934800.0,6.9568,6.978,6.9355,6.9709,934800.0
2012-06-13 13:00:00,9.82,9.84,9.76,9.77,744800.0,6.9709,6.9851,6.9284,6.9355,744800.0
2012-06-13 14:00:00,9.77,9.79,9.71,9.71,974800.0,6.9355,6.9497,6.8929,6.8929,974800.0
2012-06-13 15:00:00,9.71,9.72,9.65,9.7,3084400.0,6.8929,6.9,6.8503,6.8858,3084400.0
2012-06-14 09:30:00,9.74,9.76,9.65,9.74,1360800.0,6.9142,6.9284,6.8503,6.9142,1360800.0
2012-06-14 10:00:00,9.74,9.81,9.72,9.8,1118400.0,6.9142,6.9639,6.9,6.9568,1118400.0
2012-06-14 11:00:00,9.81,9.84,9.78,9.79,611600.0,6.9639,6.9851,6.9426,6.9497,611600.0
2012-06-14 12:00:00,9.79,9.79,9.75,9.75,694800.0,6.9497,6.9497,6.9213,6.9213,694800.0
2012-06-14 13:00:00,9.75,9.77,9.72,9.73,869600.0,6.9213,6.9355,6.9,6.9071,869600.0
2012-06-14 14:00:00,9.73,9.76,9.65,9.65,612400.0,6.9071,6.9284,6.8503,6.8503,612400.0
2012-06-14 15:00:00,9.66,9.8,9.66,9.75,1887200.0,6.8574,6.9568,6.8574,6.9213,1887200.0
2012-06-15 09:30:00,9.83,9.87,9.79,9.83,2086000.0,6.978,7.0064,6.9497,6.978,2086000.0
2012-06-15 10:00:00,9.84,9.89,9.84,9.88,681200.0,6.9851,7.0206,6.9851,7.0135,681200.0
2012-06-15 11:00:00,9.88,9.91,9.84,9.84,903600.0,7.0135,7.0348,6.9851,6.9851,903600.0
2012-06-15 12:00:00,9.84,9.85,9.83,9.84,376400.0,6.9851,6.9922,6.978,6.9851,376400.0
2012-06-15 13:00:00,9.85,9.87,9.82,9.83,412000.0,6.9922,7.0064,6.9709,6.978,412000.0
2012-06-15 14:00:00,9.83,9.88,9.83,9.84,397600.0,6.978,7.0135,6.978,6.9851,397600.0
2012-06-15 15:00:00,9.84,9.91,9.84,9.9,1560800.0,6.9851,7.0348,6.9851,7.0277,1560800.0
2012-06-18 09:30:00,9.81,9.9,9.75,9.79,565200.0,6.9639,7.0277,6.9213,6.9497,565200.0
2012-06-18 10:00:00,9.79,9.94,9.79,9.91,518000.0,6.9497,7.0561,6.9497,7.0348,518000.0
2012-06-18 11:00:00,9.91,9.91,9.82,9.85,792400.0,7.0348,7.0348,6.9709,6.9922,792400.0
2012-06-18 12:00:00,9.85,9.85,9.8,9.8,975200.0,6.9922,6.9922,6.9568,6.9568,975200.0
2012-06-18 13:00:00,9.8,9.89,9.8,9.89,782400.0,6.9568,7.0206,6.9568,7.0206,782400.0
2012-06-18 14:00:00,9.89,9.92,9.86,9.91,694800.0,7.0206,7.0419,6.9993,7.0348,694800.0
2012-06-18 15:00:00,9.91,9.93,9.88,9.92,1663600.0,7.0348,7.049,7.0135,7.0419,1663600.0
2012-06-19 09:30:00,9.99,10.15,9.99,10.15,905200.0,7.0916,7.2052,7.0916,7.2052,905200.0
2012-06-19 10:00:00,10.15,10.19,10.06,10.07,1150800.0,7.2052,7.2336,7.1413,7.1484,1150800.0
2012-06-19 11:00:00,10.07,10.12,10.06,10.12,625200.0,7.1484,7.1839,7.1413,7.1839,625200.0
2012-06-19 12:00:00,10.11,10.12,10.06,10.09,590400.0,7.1768,7.1839,7.1413,7.1626,590400.0
2012-06-19 13:00:00,10.09,10.11,10.07,10.11,560400.0,7.1626,7.1768,7.1484,7.1768,560400.0
2012-06-19 14:00:00,10.11,10.12,10.07,10.11,707600.0,7.1768,7.1839,7.1484,7.1768,707600.0
2012-06-19 15:00:00,10.11,10.13,10.08,10.11,1554400.0,7.1768,7.191,7.1555,7.1768,1554400.0
2012-06-20 09:30:00,10.15,10.18,10.04,10.05,611600.0,7.2052,7.2265,7.1271,7.1342,611600.0
2012-06-20 10:00:00,10.06,10.08,10.02,10.03,494800.0,7.1413,7.1555,7.1129,7.12,494800.0
2012-06-20 11:00:00,10.02,10.07,10.02,10.02,492400.0,7.1129,7.1484,7.1129,7.1129,492400.0
2012-06-20 12:00:00,10.03,10.09,9.98,10.09,897600.0,7.12,7.1626,7.0845,7.1626,897600.0
2012-06-20 13:00:00,10.09,10.12,10.07,10.09,544400.0,7.1626,7.1839,7.1484,7.1626,544400.0
2012-06-20 14:00:00,10.09,10.11,10.04,10.06,804000.0,7.1626,7.1768,7.1271,7.1413,804000.0
2012-06-20 15:00:00,10.06,10.09,10.03,10.09,1224800.0,7.1413,7.1626,7.12,7.1626,1224800.0
2012-06-21 09:30:00,10.14,10.19,10.02,10.07,676000.0,7.1981,7.2336,7.1129,7.1484,676000.0
2012-06-21 10:00:00,10.07,10.08,9.97,10.01,1133200.0,7.1484,7.1555,7.0774,7.1058,1133200.0
2012-06-21 11:00:00,10.0,10.0,9.91,9.95,630800.0,7.0987,7.0987,7.0348,7.0632,630800.0
2012-06-21 12:00:00,9.94,9.95,9.83,9.86,644400.0,7.0561,7.0632,6.978,6.9993,644400.0
2012-06-21 13:00:00,9.86,9.87,9.8,9.81,662400.0,6.9993,7.0064,6.9568,6.9639,662400.0
2012-06-21 14:00:00,9.81,9.82,9.76,9.79,962800.0,6.9639,6.9709,6.9284,6.9497,962800.0
2012-06-21 15:00:00,9.79,9.8,9.71,9.73,2127200.0,6.9497,6.9568,6.8929,6.9071,2127200.0
2012-06-22 09:30:00,9.79,9.8,9.65,9.66,779200.0,6.9497,6.9568,6.8503,6.8574,779200.0
2012-06-22 10:00:00,9.66,9.74,9.66,9.67,1022800.0,6.8574,6.9142,6.8574,6.8645,1022800.0
2012-06-22 11:00:00,9.67,9.72,9.67,9.69,856400.0,6.8645,6.9,6.8645,6.8787,856400.0
2012-06-22 12:00:00,9.7,9.7,9.67,9.68,520400.0,6.8858,6.8858,6.8645,6.8716,520400.0
2012-06-22 13:00:00,9.68,9.7,9.67,9.7,411600.0,6.8716,6.8858,6.8645,6.8858,411600.0
2012-06-22 14:00:00,9.7,9.74,9.68,9.73,679200.0,6.8858,6.9142,6.8716,6.9071,679200.0
2012-06-22 15:00:00,9.73,9.74,9.7,9.73,2150800.0,6.9071,6.9142,6.8858,6.9071,2150800.0
2012-06-25 09:30:00,9.65,9.7,9.57,9.63,884000.0,6.8503,6.8858,6.7935,6.8361,884000.0
2012-06-25 10:00:00,9.63,9.66,9.58,9.63,931200.0,6.8361,6.8574,6.8006,6.8361,931200.0
2012-06-25 11:00:00,9.63,9.63,9.58,9.58,712800.0,6.8361,6.8361,6.8006,6.8006,712800.0
2012-06-25 12:00:00,9.58,9.64,9.58,9.63,445600.0,6.8006,6.8432,6.8006,6.8361,445600.0
2012-06-25 13:00:00,9.63,9.68,9.62,9.66,493200.0,6.8361,6.8716,6.829,6.8574,493200.0
2012-06-25 14:00:00,9.66,9.68,9.65,9.65,723600.0,6.8574,6.8716,6.8503,6.8503,723600.0
2012-06-25 15:00:00,9.65,9.7,9.65,9.67,1545200.0,6.8503,6.8858,6.8503,6.8645,1545200.0
2012-06-26 09:30:00,9.7,9.76,9.63,9.64,600400.0,6.8858,6.9284,6.8361,6.8432,600400.0
2012-06-26 10:00:00,9.64,9.67,9.56,9.6,722000.0,6.8432,6.8645,6.7864,6.8148,722000.0
2012-06-26 11:00:00,9.59,9.63,9.54,9.59,823200.0,6.8077,6.8361,6.7722,6.8077,823200.0
2012-06-26 12:00:00,9.59,9.63,9.59,9.62,665600.0,6.8077,6.8361,6.8077,6.829,665600.0
2012-06-26 13:00:00,9.62,9.64,9.6,9.62,596000.0,6.829,6.8432,6.8148,6.829,596000.0
2012-06-26 14:00:00,9.62,9.68,9.62,9.67,1224000.0,6.829,6.8716,6.829,6.8645,1224000.0
2012-06-26 15:00:00,9.67,9.69,9.64,9.64,1365200.0,6.8645,6.8787,6.8432,6.8432,1365200.0
2012-06-27 09:30:00,9.64,9.65,9.58,9.61,585200.0,6.8432,6.8503,6.8006,6.8219,585200.0
2012-06-27 10:00:00,9.61,9.72,9.61,9.64,859200.0,6.8219,6.9,6.8219,6.8432,859200.0
2012-06-27 11:00:00,9.64,9.64,9.6,9.61,451200.0,6.8432,6.8432,6.8148,6.8219,451200.0
2012-06-27 12:00:00,9.61,9.63,9.6,9.6,400400.0,6.8219,6.8361,6.8148,6.8148,400400.0
2012-06-27 13:00:00,9.6,9.62,9.55,9.56,814000.0,6.8148,6.829,6.7793,6.7864,814000.0
2012-06-27 14:00:00,9.56,9.57,9.53,9.56,589200.0,6.7864,6.7935,6.7651,6.7864,589200.0
2012-06-27 15:00:00,9.56,9.63,9.56,9.59,1590400.0,6.7864,6.8361,6.7864,6.8077,1590400.0
2012-06-28 09:30:00,9.55,9.59,9.4,9.59,990400.0,6.7793,6.8077,6.6728,6.8077,990400.0
2012-06-28 10:00:00,9.59,9.59,9.46,9.47,1146800.0,6.8077,6.8077,6.7154,6.7225,1146800.0
2012-06-28 11:00:00,9.47,9.55,9.44,9.55,1528800.0,6.7225,6.7793,6.7012,6.7793,1528800.0
2012-06-28 12:00:00,9.55,9.58,9.52,9.57,657600.0,6.7793,6.8006,6.758,6.7935,657600.0
2012-06-28 13:00:00,9.57,9.58,9.53,9.56,422000.0,6.7935,6.8006,6.7651,6.7864,422000.0
2012-06-28 14:00:00,9.56,9.58,9.55,9.55,1019200.0,6.7864,6.8006,6.7793,6.7793,1019200.0
2012-06-28 15:00:00,9.56,9.67,9.55,9.65,1937600.0,6.7864,6.8645,6.7793,6.8503,1937600.0
2012-06-29 09:30:00,9.81,9.92,9.8,9.86,930400.0,6.9639,7.0419,6.9568,6.9993,930400.0
2012-06-29 10:00:00,9.87,9.95,9.84,9.93,1117200.0,7.0064,7.0632,6.9851,7.049,1117200.0
2012-06-29 11:00:00,9.93,9.95,9.9,9.94,514400.0,7.049,7.0632,7.0277,7.0561,514400.0
2012-06-29 12:00:00,9.94,9.96,9.93,9.95,463200.0,7.0561,7.0703,7.049,7.0632,463200.0
2012-06-29 13:00:00,9.95,9.98,9.95,9.97,448800.0,7.0632,7.0845,7.0632,7.0774,448800.0
2012-06-29 14:00:00,9.98,10.04,9.97,10.04,641600.0,7.0845,7.1271,7.0774,7.1271,641600.0
2012-06-29 15:00:00,10.04,10.08,10.02,10.08,1874000.0,7.1271,7.1555,7.1129,7.1555,1874000.0
2012-07-02 09:30:00,10.09,10.09,9.83,10.03,1584800.0,7.1626,7.1626,6.978,7.12,1584800.0
2012-07-02 10:00:00,10.03,10.03,9.75,9.76,1667200.0,7.12,7.12,6.9213,6.9284,1667200.0
2012-07-02 11:00:00,9.76,9.78,9.72,9.72,751200.0,6.9284,6.9426,6.9,6.9,751200.0
2012-07-02 12:00:00,9.72,9.74,9.7,9.74,571600.0,6.9,6.9142,6.8858,6.9142,571600.0
2012-07-02 13:00:00,9.74,9.78,9.74,9.77,690800.0,6.9142,6.9426,6.9142,6.9355,690800.0
2012-07-02 14:00:00,9.77,9.79,9.72,9.72,1534400.0,6.9355,6.9497,6.9,6.9,1534400.0
2012-07-02 15:00:00,9.72,9.76,9.68,9.76,2829600.0,6.9,6.9284,6.8716,6.9284,2829600.0
2012-07-03 09:30:00,9.76,9.84,9.71,9.84,927600.0,6.9284,6.9851,6.8929,6.9851,927600.0
2012-07-03 10:00:00,9.83,10.07,9.83,10.07,1702400.0,6.978,7.1484,6.978,7.1484,1702400.0
2012-07-03 11:00:00,10.07,10.13,10.07,10.12,1106000.0,7.1484,7.191,7.1484,7.1839,1106000.0
2012-07-03 12:00:00,10.12,10.2,10.09,10.2,1732800.0,7.1839,7.2407,7.1626,7.2407,1732800.0
2012-07-05 09:30:00,10.14,10.24,10.13,10.16,523600.0,7.1981,7.2691,7.191,7.2123,523600.0
2012-07-05 10:00:00,10.16,10.27,10.12,10.26,1179200.0,7.2123,7.2904,7.1839,7.2833,1179200.0
2012-07-05 11:00:00,10.26,10.34,10.26,10.34,972400.0,7.2833,7.3401,7.2833,7.3401,972400.0
2012-07-05 12:00:00,10.34,10.38,10.31,10.32,640400.0,7.3401,7.3685,7.3188,7.3259,640400.0
2012-07-05 13:00:00,10.32,10.36,10.31,10.35,997600.0,7.3259,7.3543,7.3188,7.3472,997600.0
2012-07-05 14:00:00,10.35,10.35,10.31,10.33,488800.0,7.3472,7.3472,7.3188,7.333,488800.0
2012-07-05 15:00:00,10.33,10.37,10.32,10.32,1846000.0,7.333,7.3614,7.3259,7.3259,1846000.0
2012-07-06 09:30:00,10.29,10.36,10.21,10.25,1052800.0,7.3046,7.3543,7.2478,7.2762,1052800.0
2012-07-06 10:00:00,10.25,10.25,10.15,10.15,1022000.0,7.2762,7.2762,7.2052,7.2052,1022000.0
2012-07-06 11:00:00,10.15,10.21,10.15,10.16,1012800.0,7.2052,7.2478,7.2052,7.2123,1012800.0
2012-07-06 12:00:00,10.16,10.18,10.13,10.17,468800.0,7.2123,7.2265,7.191,7.2194,468800.0
2012-07-06 13:00:00,10.17,10.18,10.12,10.15,434400.0,7.2194,7.2265,7.1839,7.2052,434400.0
2012-07-06 14:00:00,10.15,10.15,10.12,10.13,336000.0,7.2052,7.2052,7.1839,7.191,336000.0
2012-07-06 15:00:00,10.13,10.19,10.12,10.17,1538000.0,7.191,7.2336,7.1839,7.2194,1538000.0
2012-07-09 09:30:00,10.17,10.21,10.04,10.06,812000.0,7.2194,7.2478,7.1271,7.1413,812000.0
2012-07-09 10:00:00,10.05,10.17,10.03,10.13,782000.0,7.1342,7.2194,7.12,7.191,782000.0
2012-07-09 11:00:00,10.13,10.14,10.04,10.04,578400.0,7.191,7.1981,7.1271,7.1271,578400.0
2012-07-09 12:00:00,10.04,10.07,10.04,10.05,576800.0,7.1271,7.1484,7.1271,7.1342,576800.0
2012-07-09 13:00:00,10.05,10.19,10.05,10.16,830000.0,7.1342,7.2336,7.1342,7.2123,830000.0
2012-07-09 14:00:00,10.16,10.18,10.09,10.11,388000.0,7.2123,7.2265,7.1626,7.1768,388000.0
2012-07-09 15:00:00,10.11,10.15,10.11,10.14,1851200.0,7.1768,7.2052,7.1768,7.1981,1851200.0
2012-07-10 09:30:00,10.19,10.27,10.19,10.22,516400.0,7.2336,7.2904,7.2336,7.2549,516400.0
2012-07-10 10:00:00,10.22,10.25,10.1,10.11,855200.0,7.2549,7.2762,7.1697,7.1768,855200.0
2012-07-10 11:00:00,10.11,10.17,10.06,10.17,790800.0,7.1768,7.2194,7.1413,7.2194,790800.0
2012-07-10 12:00:00,10.17,10.21,10.14,10.16,630800.0,7.2194,7.2478,7.1981,7.2123,630800.0
2012-07-10 13:00:00,10.16,10.18,10.06,10.07,630400.0,7.2123,7.2265,7.1413,7.1484,630400.0
2012-07-10 14:00:00,10.07,10.08,9.93,9.93,1805600.0,7.1484,7.1555,7.049,7.049,1805600.0
2012-07-10 15:00:00,9.93,9.96,9.89,9.95,2565200.0,7.049,7.0703,7.0206,7.0632,2565200.0
2012-07-11 09:30:00,9.95,10.01,9.89,9.92,831200.0,7.0632,7.1058,7.0206,7.0419,831200.0
2012-07-11 10:00:00,9.92,9.96,9.79,9.85,1251200.0,7.0419,7.0703,6.9497,6.9922,1251200.0
2012-07-11 11:00:00,9.85,9.89,9.83,9.87,662000.0,6.9922,7.0206,6.978,7.0064,662000.0
2012-07-11 12:00:00,9.87,9.94,9.87,9.91,835200.0,7.0064,7.0561,7.0064,7.0348,835200.0
2012-07-11 13:00:00,9.91,9.92,9.85,9.89,735200.0,7.0348,7.0419,6.9922,7.0206,735200.0
2012-07-11 14:00:00,9.89,9.91,9.84,9.89,1508000.0,7.0206,7.0348,6.9851,7.0206,1508000.0
2012-07-11 15:00:00,9.89,10.0,9.88,9.96,2662800.0,7.0206,7.0987,7.0135,7.0703,2662800.0
2012-07-12 09:30:00,9.94,10.47,9.94,10.39,3711200.0,7.0561,7.4324,7.0561,7.3756,3711200.0
2012-07-12 10:00:00,10.39,10.57,10.22,10.4,4585200.0,7.3756,7.5034,7.2549,7.3827,4585200.0
2012-07-12 11:00:00,10.4,10.68,10.39,10.67,2755200.0,7.3827,7.5814,7.3756,7.5743,2755200.0
2012-07-12 12:00:00,10.65,10.66,10.56,10.66,1914400.0,7.5601,7.5672,7.4963,7.5672,1914400.0
2012-07-12 13:00:00,10.65,10.66,10.57,10.59,1501200.0,7.5601,7.5672,7.5034,7.5176,1501200.0
2012-07-12 14:00:00,10.59,10.62,10.53,10.58,1454800.0,7.5176,7.5388,7.475,7.5105,1454800.0
2012-07-12 15:00:00,10.58,10.64,10.54,10.59,3148800.0,7.5105,7.553,7.4821,7.5176,3148800.0
2012-07-13 09:30:00,10.6,10.75,10.59,10.72,888400.0,7.5246,7.6311,7.5176,7.6098,888400.0
2012-07-13 10:00:00,10.74,10.89,10.71,10.85,1298400.0,7.624,7.7305,7.6027,7.7021,1298400.0
2012-07-13 11:00:00,10.85,10.86,10.8,10.81,1348800.0,7.7021,7.7092,7.6666,7.6737,1348800.0
2012-07-13 12:00:00,10.81,10.83,10.8,10.81,728800.0,7.6737,7.6879,7.6666,7.6737,728800.0
2012-07-13 13:00:00,10.81,10.83,10.81,10.82,880000.0,7.6737,7.6879,7.6737,7.6808,880000.0
2012-07-13 14:00:00,10.82,10.83,10.81,10.82,878000.0,7.6808,7.6879,7.6737,7.6808,878000.0
2012-07-13 15:00:00,10.82,10.83,10.81,10.82,2904000.0,7.6808,7.6879,7.6737,7.6808,2904000.0
2012-07-16 09:30:00,10.81,10.81,10.62,10.74,1279600.0,7.6737,7.6737,7.5388,7.624,1279600.0
2012-07-16 10:00:00,10.74,10.88,10.72,10.82,1695200.0,7.624,7.7234,7.6098,7.6808,1695200.0
2012-07-16 11:00:00,10.82,10.92,10.81,10.82,970400.0,7.6808,7.7518,7.6737,7.6808,970400.0
2012-07-16 12:00:00,10.82,10.85,10.73,10.73,1492000.0,7.6808,7.7021,7.6169,7.6169,1492000.0
2012-07-16 13:00:00,10.73,10.74,10.7,10.72,786800.0,7.6169,7.624,7.5956,7.6098,786800.0
2012-07-16 14:00:00,10.71,10.75,10.71,10.73,709200.0,7.6027,7.6311,7.6027,7.6169,709200.0
2012-07-16 15:00:00,10.73,10.75,10.71,10.75,1954400.0,7.6169,7.6311,7.6027,7.6311,1954400.0
2012-07-17 09:30:00,10.79,10.92,10.77,10.81,510400.0,7.6595,7.7518,7.6453,7.6737,510400.0
2012-07-17 10:00:00,10.81,10.82,10.67,10.71,870800.0,7.6737,7.6808,7.5743,7.6027,870800.0
2012-07-17 11:00:00,10.72,10.8,10.71,10.8,520000.0,7.6098,7.6666,7.6027,7.6666,520000.0
2012-07-17 12:00:00,10.81,10.85,10.79,10.79,406800.0,7.6737,7.7021,7.6595,7.6595,406800.0
2012-07-17 13:00:00,10.79,10.87,10.78,10.84,406000.0,7.6595,7.7163,7.6524,7.695,406000.0
2012-07-17 14:00:00,10.84,10.88,10.84,10.85,642000.0,7.695,7.7234,7.695,7.7021,642000.0
2012-07-17 15:00:00,10.85,10.85,10.78,10.83,1287200.0,7.7021,7.7021,7.6524,7.6879,1287200.0
2012-07-18 09:30:00,10.8,11.13,10.75,11.13,959600.0,7.6666,7.9009,7.6311,7.9009,959600.0
2012-07-18 10:00:00,11.12,11.21,11.09,11.13,1996000.0,7.8938,7.9577,7.8725,7.9009,1996000.0
2012-07-18 11:00:00,11.13,11.14,11.08,11.14,923600.0,7.9009,7.908,7.8654,7.908,923600.0
2012-07-18 12:00:00,11.14,11.24,11.14,11.21,988000.0,7.908,7.979,7.908,7.9577,988000.0
2012-07-18 13:00:00,11.21,11.24,11.2,11.2,524000.0,7.9577,7.979,7.9506,7.9506,524000.0
2012-07-18 14:00:00,11.21,11.24,11.15,11.16,792000.0,7.9577,7.979,7.9151,7.9222,792000.0
2012-07-18 15:00:00,11.16,11.24,11.16,11.22,2185600.0,7.9222,7.979,7.9222,7.9648,2185600.0
2012-07-19 09:30:00,11.23,11.24,11.13,11.18,472400.0,7.9719,7.979,7.9009,7.9364,472400.0
2012-07-19 10:00:00,11.18,11.26,11.12,11.22,1123600.0,7.9364,7.9932,7.8938,7.9648,1123600.0
2012-07-19 11:00:00,11.23,11.35,11.22,11.32,1029200.0,7.9719,8.0571,7.9648,8.0358,1029200.0
2012-07-19 12:00:00,11.31,11.36,11.3,11.31,535600.0,8.0287,8.0642,8.0216,8.0287,535600.0
2012-07-19 13:00:00,11.31,11.35,11.24,11.26,464000.0,8.0287,8.0571,7.979,7.9932,464000.0
2012-07-19 14:00:00,11.26,11.33,11.25,11.3,498400.0,7.9932,8.0429,7.9861,8.0216,498400.0
2012-07-19 15:00:00,11.3,11.35,11.28,11.32,1524000.0,8.0216,8.0571,8.0074,8.0358,1524000.0
2012-07-20 09:30:00,11.28,11.28,11.14,11.16,1561200.0,8.0074,8.0074,7.908,7.9222,1561200.0
2012-07-20 10:00:00,11.16,11.26,11.15,11.21,733600.0,7.9222,7.9932,7.9151,7.9577,733600.0
2012-07-20 11:00:00,11.21,11.23,11.13,11.13,644800.0,7.9577,7.9719,7.9009,7.9009,644800.0
2012-07-20 12:00:00,11.14,11.14,11.07,11.1,476800.0,7.908,7.908,7.8583,7.8796,476800.0
2012-07-20 13:00:00,11.1,11.1,11.06,11.08,545200.0,7.8796,7.8796,7.8512,7.8654,545200.0
2012-07-20 14:00:00,11.07,11.09,11.03,11.04,676400.0,7.8583,7.8725,7.8299,7.837,676400.0
2012-07-20 15:00:00,11.04,11.04,10.98,10.99,2525600.0,7.837,7.837,7.7944,7.8015,2525600.0
2012-07-23 09:30:00,10.79,10.87,10.69,10.85,749200.0,7.6595,7.7163,7.5885,7.7021,749200.0
2012-07-23 10:00:00,10.85,10.9,10.82,10.88,834400.0,7.7021,7.7376,7.6808,7.7234,834400.0
2012-07-23 11:00:00,10.88,11.0,10.88,10.97,756400.0,7.7234,7.8086,7.7234,7.7873,756400.0
2012-07-23 12:00:00,10.97,10.98,10.91,10.94,470000.0,7.7873,7.7944,7.7447,7.766,470000.0
2012-07-23 13:00:00,10.94,11.02,10.94,11.01,556000.0,7.766,7.8228,7.766,7.8157,556000.0
2012-07-23 14:00:00,11.01,11.02,10.97,11.0,655600.0,7.8157,7.8228,7.7873,7.8086,655600.0
2012-07-23 15:00:00,11.0,11.05,10.97,11.01,1476400.0,7.8086,7.8441,7.7873,7.8157,1476400.0
2012-07-24 09:30:00,11.02,11.04,10.85,10.88,504400.0,7.8228,7.837,7.7021,7.7234,504400.0
2012-07-24 10:00:00,10.9,10.91,10.8,10.81,895200.0,7.7376,7.7447,7.6666,7.6737,895200.0
2012-07-24 11:00:00,10.81,10.86,10.76,10.77,709200.0,7.6737,7.7092,7.6382,7.6453,709200.0
2012-07-24 12:00:00,10.77,10.77,10.69,10.75,974400.0,7.6453,7.6453,7.5885,7.6311,974400.0
2012-07-24 13:00:00,10.75,10.77,10.7,10.71,830400.0,7.6311,7.6453,7.5956,7.6027,830400.0
2012-07-24 14:00:00,10.71,10.72,10.59,10.61,1330400.0,7.6027,7.6098,7.5176,7.5317,1330400.0
2012-07-24 15:00:00,10.62,10.72,10.59,10.72,3638800.0,7.5388,7.6098,7.5176,7.6098,3638800.0
2012-07-25 09:30:00,10.76,10.8,10.7,10.73,605200.0,7.6721,7.7007,7.6293,7.6507,605200.0
2012-07-25 10:00:00,10.72,10.74,10.64,10.67,1261200.0,7.6436,7.6579,7.5866,7.608,1261200.0
2012-07-25 11:00:00,10.67,10.72,10.67,10.67,578000.0,7.608,7.6436,7.608,7.608,578000.0
2012-07-25 12:00:00,10.67,10.7,10.63,10.65,454000.0,7.608,7.6293,7.5794,7.5937,454000.0
2012-07-25 13:00:00,10.65,10.79,10.65,10.79,622800.0,7.5937,7.6935,7.5937,7.6935,622800.0
2012-07-25 14:00:00,10.79,10.83,10.76,10.77,1051200.0,7.6935,7.722,7.6721,7.6793,1051200.0
2012-07-25 15:00:00,10.76,10.77,10.66,10.71,2295600.0,7.6721,7.6793,7.6008,7.6365,2295600.0
2012-07-26 09:30:00,10.92,11.09,10.91,10.96,896400.0,7.7862,7.9074,7.7791,7.8147,896400.0
2012-07-26 10:00:00,10.97,10.97,10.83,10.87,1257200.0,7.8219,7.8219,7.722,7.7506,1257200.0
2012-07-26 11:00:00,10.87,10.88,10.78,10.82,544800.0,7.7506,7.7577,7.6864,7.7149,544800.0
2012-07-26 12:00:00,10.81,10.82,10.78,10.82,326400.0,7.7078,7.7149,7.6864,7.7149,326400.0
2012-07-26 13:00:00,10.83,10.9,10.82,10.86,473200.0,7.722,7.772,7.7149,7.7434,473200.0
2012-07-26 14:00:00,10.86,10.92,10.85,10.87,652800.0,7.7434,7.7862,7.7363,7.7506,652800.0
2012-07-26 15:00:00,10.87,10.9,10.85,10.87,1606800.0,7.7506,7.772,7.7363,7.7506,1606800.0
2012-07-27 09:30:00,10.98,11.01,10.9,10.97,842000.0,7.829,7.8504,7.772,7.8219,842000.0
2012-07-27 10:00:00,10.97,11.03,10.91,10.95,773600.0,7.8219,7.8646,7.7791,7.8076,773600.0
2012-07-27 11:00:00,10.95,10.97,10.94,10.95,523600.0,7.8076,7.8219,7.8005,7.8076,523600.0
2012-07-27 12:00:00,10.95,11.01,10.95,11.01,480000.0,7.8076,7.8504,7.8076,7.8504,480000.0
2012-07-27 13:00:00,11.0,11.15,11.0,11.11,678400.0,7.8433,7.9502,7.8433,7.9217,678400.0
2012-07-27 14:00:00,11.12,11.13,11.06,11.08,838400.0,7.9288,7.9359,7.886,7.9003,838400.0
2012-07-27 15:00:00,11.08,11.09,11.04,11.06,1527200.0,7.9003,7.9074,7.8718,7.886,1527200.0
2012-07-30 09:30:00,11.06,11.13,11.05,11.09,445600.0,7.886,7.9359,7.8789,7.9074,445600.0
2012-07-30 10:00:00,11.09,11.11,10.97,10.97,1090800.0,7.9074,7.9217,7.8219,7.8219,1090800.0
2012-07-30 11:00:00,10.97,11.02,10.94,11.0,550000.0,7.8219,7.8575,7.8005,7.8433,550000.0
2012-07-30 12:00:00,10.99,11.01,10.96,10.99,405600.0,7.8361,7.8504,7.8147,7.8361,405600.0
2012-07-30 13:00:00,10.99,11.03,10.96,10.96,838000.0,7.8361,7.8646,7.8147,7.8147,838000.0
2012-07-30 14:00:00,10.96,10.98,10.95,10.97,621200.0,7.8147,7.829,7.8076,7.8219,621200.0
2012-07-30 15:00:00,10.97,10.98,10.93,10.95,817200.0,7.8219,7.829,7.7933,7.8076,817200.0
2012-07-31 09:30:00,10.95,10.99,10.88,10.91,539200.0,7.8076,7.8361,7.7577,7.7791,539200.0
2012-07-31 10:00:00,10.93,10.95,10.86,10.88,736800.0,7.7933,7.8076,7.7434,7.7577,736800.0
2012-07-31 11:00:00,10.89,10.91,10.87,10.89,575200.0,7.7648,7.7791,7.7506,7.7648,575200.0
2012-07-31 12:00:00,10.89,10.89,10.81,10.81,362800.0,7.7648,7.7648,7.7078,7.7078,362800.0
2012-07-31 13:00:00,10.81,10.84,10.8,10.8,412000.0,7.7078,7.7292,7.7007,7.7007,412000.0
2012-07-31 14:00:00,10.8,10.82,10.8,10.8,650400.0,7.7007,7.7149,7.7007,7.7007,650400.0
2012-07-31 15:00:00,10.81,10.83,10.77,10.77,2756000.0,7.7078,7.722,7.6793,7.6793,2756000.0
2012-08-01 09:30:00,10.86,10.9,10.78,10.78,430000.0,7.7434,7.772,7.6864,7.6864,430000.0
2012-08-01 10:00:00,10.76,10.81,10.68,10.69,1186800.0,7.6721,7.7078,7.6151,7.6222,1186800.0
2012-08-01 11:00:00,10.69,10.71,10.65,10.69,533200.0,7.6222,7.6365,7.5937,7.6222,533200.0
2012-08-01 12:00:00,10.69,10.69,10.63,10.64,646000.0,7.6222,7.6222,7.5794,7.5866,646000.0
2012-08-01 13:00:00,10.64,10.65,10.62,10.62,678400.0,7.5866,7.5937,7.5723,7.5723,678400.0
2012-08-01 14:00:00,10.62,10.62,10.52,10.59,1161200.0,7.5723,7.5723,7.501,7.5509,1161200.0
2012-08-01 15:00:00,10.59,10.61,10.54,10.54,1992000.0,7.5509,7.5652,7.5153,7.5153,1992000.0
2012-08-02 09:30:00,10.43,10.6,10.37,10.56,788800.0,7.4368,7.558,7.3941,7.5295,788800.0
2012-08-02 10:00:00,10.57,10.72,10.56,10.64,1176000.0,7.5367,7.6436,7.5295,7.5866,1176000.0
2012-08-02 11:00:00,10.64,10.67,10.57,10.6,1542800.0,7.5866,7.608,7.5367,7.558,1542800.0
2012-08-02 12:00:00,10.6,10.62,10.54,10.6,683200.0,7.558,7.5723,7.5153,7.558,683200.0
2012-08-02 13:00:00,10.6,10.62,10.58,10.59,996400.0,7.558,7.5723,7.5438,7.5509,996400.0
2012-08-02 14:00:00,10.59,10.67,10.58,10.6,990800.0,7.5509,7.608,7.5438,7.558,990800.0
2012-08-02 15:00:00,10.6,10.65,10.57,10.62,2031600.0,7.558,7.5937,7.5367,7.5723,2031600.0
2012-08-03 09:30:00,10.77,10.83,10.68,10.7,1166400.0,7.6793,7.722,7.6151,7.6293,1166400.0
2012-08-03 10:00:00,10.7,10.81,10.67,10.77,1747600.0,7.6293,7.7078,7.608,7.6793,1747600.0
2012-08-03 11:00:00,10.77,10.81,10.75,10.81,734000.0,7.6793,7.7078,7.665,7.7078,734000.0
2012-08-03 12:00:00,10.81,10.81,10.76,10.79,454000.0,7.7078,7.7078,7.6721,7.6935,454000.0
2012-08-03 13:00:00,10.8,10.83,10.78,10.8,714000.0,7.7007,7.722,7.6864,7.7007,714000.0
2012-08-03 14:00:00,10.8,10.81,10.77,10.78,561600.0,7.7007,7.7078,7.6793,7.6864,561600.0
2012-08-03 15:00:00,10.78,10.8,10.75,10.77,1911600.0,7.6864,7.7007,7.665,7.6793,1911600.0
2012-08-06 09:30:00,10.76,10.8,10.66,10.66,754000.0,7.6721,7.7007,7.6008,7.6008,754000.0
2012-08-06 10:00:00,10.66,10.75,10.65,10.65,978800.0,7.6008,7.665,7.5937,7.5937,978800.0
2012-08-06 11:00:00,10.66,10.7,10.65,10.7,546800.0,7.6008,7.6293,7.5937,7.6293,546800.0
2012-08-06 12:00:00,10.7,10.76,10.7,10.76,386400.0,7.6293,7.6721,7.6293,7.6721,386400.0
2012-08-06 13:00:00,10.76,10.76,10.72,10.73,281600.0,7.6721,7.6721,7.6436,7.6507,281600.0
2012-08-06 14:00:00,10.73,10.75,10.72,10.74,530000.0,7.6507,7.665,7.6436,7.6579,530000.0
2012-08-06 15:00:00,10.74,10.74,10.68,10.68,1356000.0,7.6579,7.6579,7.6151,7.6151,1356000.0
2012-08-07 09:30:00,10.75,10.87,10.74,10.86,522800.0,7.665,7.7506,7.6579,7.7434,522800.0
2012-08-07 10:00:00,10.87,10.91,10.83,10.9,599600.0,7.7506,7.7791,7.722,7.772,599600.0
2012-08-07 11:00:00,10.9,10.92,10.86,10.9,710000.0,7.772,7.7862,7.7434,7.772,710000.0
2012-08-07 12:00:00,10.91,10.92,10.87,10.9,718000.0,7.7791,7.7862,7.7506,7.772,718000.0
2012-08-07 13:00:00,10.9,10.94,10.88,10.93,315200.0,7.772,7.8005,7.7577,7.7933,315200.0
2012-08-07 14:00:00,10.93,10.94,10.9,10.9,424400.0,7.7933,7.8005,7.772,7.772,424400.0
2012-08-07 15:00:00,10.9,10.91,10.87,10.88,1062400.0,7.772,7.7791,7.7506,7.7577,1062400.0
2012-08-08 09:30:00,10.85,10.87,10.79,10.81,249200.0,7.7363,7.7506,7.6935,7.7078,249200.0
2012-08-08 10:00:00,10.81,10.82,10.7,10.7,537600.0,7.7078,7.7149,7.6293,7.6293,537600.0
2012-08-08 11:00:00,10.71,10.78,10.69,10.72,360400.0,7.6365,7.6864,7.6222,7.6436,360400.0
2012-08-08 12:00:00,10.72,10.74,10.67,10.69,435600.0,7.6436,7.6579,7.608,7.6222,435600.0
2012-08-08 13:00:00,10.69,10.7,10.67,10.68,394000.0,7.6222,7.6293,7.608,7.6151,394000.0
2012-08-08 14:00:00,10.68,10.72,10.66,10.7,491600.0,7.6151,7.6436,7.6008,7.6293,491600.0
2012-08-08 15:00:00,10.7,10.73,10.7,10.72,1213200.0,7.6293,7.6507,7.6293,7.6436,1213200.0
2012-08-09 09:30:00,10.74,10.74,10.63,10.68,466000.0,7.6579,7.6579,7.5794,7.6151,466000.0
2012-08-09 10:00:00,10.68,10.74,10.68,10.72,671600.0,7.6151,7.6579,7.6151,7.6436,671600.0
2012-08-09 11:00:00,10.72,10.73,10.62,10.63,573200.0,7.6436,7.6507,7.5723,7.5794,573200.0
2012-08-09 12:00:00,10.62,10.7,10.61,10.69,485200.0,7.5723,7.6293,7.5652,7.6222,485200.0
2012-08-09 13:00:00,10.69,10.7,10.66,10.67,155200.0,7.6222,7.6293,7.6008,7.608,155200.0
2012-08-09 14:00:00,10.67,10.7,10.65,10.7,259600.0,7.608,7.6293,7.5937,7.6293,259600.0
2012-08-09 15:00:00,10.7,10.71,10.68,10.7,1161200.0,7.6293,7.6365,7.6151,7.6293,1161200.0
2012-08-10 09:30:00,10.59,10.61,10.43,10.44,1064800.0,7.5509,7.5652,7.4368,7.444,1064800.0
2012-08-10 10:00:00,10.44,10.52,10.43,10.45,784000.0,7.444,7.501,7.4368,7.4511,784000.0
2012-08-10 11:00:00,10.45,10.51,10.41,10.51,736000.0,7.4511,7.4939,7.4226,7.4939,736000.0
2012-08-10 12:00:00,10.51,10.52,10.48,10.49,470000.0,7.4939,7.501,7.4725,7.4796,470000.0
2012-08-10 13:00:00,10.49,10.5,10.45,10.47,520400.0,7.4796,7.4867,7.4511,7.4654,520400.0
2012-08-10 14:00:00,10.47,10.49,10.47,10.48,368800.0,7.4654,7.4796,7.4654,7.4725,368800.0
2012-08-10 15:00:00,10.48,10.53,10.47,10.52,1239200.0,7.4725,7.5081,7.4654,7.501,1239200.0
2012-08-13 09:30:00,10.49,10.51,10.46,10.5,360400.0,7.4796,7.4939,7.4582,7.4867,360400.0
2012-08-13 10:00:00,10.5,10.52,10.42,10.44,516400.0,7.4867,7.501,7.4297,7.444,516400.0
2012-08-13 11:00:00,10.44,10.48,10.39,10.47,506800.0,7.444,7.4725,7.4083,7.4654,506800.0
2012-08-13 12:00:00,10.47,10.51,10.47,10.5,554800.0,7.4654,7.4939,7.4654,7.4867,554800.0
2012-08-13 13:00:00,10.5,10.51,10.49,10.5,346400.0,7.4867,7.4939,7.4796,7.4867,346400.0
2012-08-13 14:00:00,10.5,10.52,10.49,10.52,504000.0,7.4867,7.501,7.4796,7.501,504000.0
2012-08-13 15:00:00,10.51,10.56,10.49,10.55,1416400.0,7.4939,7.5295,7.4796,7.5224,1416400.0
2012-08-14 09:30:00,10.62,10.64,10.55,10.6,286800.0,7.5723,7.5866,7.5224,7.558,286800.0
2012-08-14 10:00:00,10.61,10.63,10.58,10.62,375600.0,7.5652,7.5794,7.5438,7.5723,375600.0
2012-08-14 11:00:00,10.62,10.63,10.6,10.61,330800.0,7.5723,7.5794,7.558,7.5652,330800.0
2012-08-14 12:00:00,10.61,10.61,10.54,10.54,361600.0,7.5652,7.5652,7.5153,7.5153,361600.0
2012-08-14 13:00:00,10.54,10.56,10.54,10.55,365600.0,7.5153,7.5295,7.5153,7.5224,365600.0
2012-08-14 14:00:00,10.55,10.59,10.55,10.59,534400.0,7.5224,7.5509,7.5224,7.5509,534400.0
2012-08-14 15:00:00,10.59,10.59,10.54,10.58,990400.0,7.5509,7.5509,7.5153,7.5438,990400.0
2012-08-15 09:30:00,10.54,10.64,10.54,10.62,230800.0,7.5153,7.5866,7.5153,7.5723,230800.0
2012-08-15 10:00:00,10.62,10.65,10.61,10.65,632400.0,7.5723,7.5937,7.5652,7.5937,632400.0
2012-08-15 11:00:00,10.65,10.72,10.64,10.69,866000.0,7.5937,7.6436,7.5866,7.6222,866000.0
2012-08-15 12:00:00,10.69,10.73,10.69,10.72,613600.0,7.6222,7.6507,7.6222,7.6436,613600.0
2012-08-15 13:00:00,10.72,10.73,10.7,10.71,564000.0,7.6436,7.6507,7.6293,7.6365,564000.0
2012-08-15 14:00:00,10.71,10.78,10.7,10.77,868800.0,7.6365,7.6864,7.6293,7.6793,868800.0
2012-08-15 15:00:00,10.77,10.78,10.72,10.74,1250000.0,7.6793,7.6864,7.6436,7.6579,1250000.0
2012-08-16 09:30:00,10.74,10.74,10.63,10.66,442400.0,7.6579,7.6579,7.5794,7.6008,442400.0
2012-08-16 10:00:00,10.66,10.7,10.61,10.69,987600.0,7.6008,7.6293,7.5652,7.6222,987600.0
2012-08-16 11:00:00,10.69,10.74,10.67,10.73,1172800.0,7.6222,7.6579,7.608,7.6507,1172800.0
2012-08-16 12:00:00,10.73,10.79,10.72,10.78,1001600.0,7.6507,7.6935,7.6436,7.6864,1001600.0
2012-08-16 13:00:00,10.78,10.81,10.77,10.78,771600.0,7.6864,7.7078,7.6793,7.6864,771600.0
2012-08-16 14:00:00,10.78,10.89,10.78,10.85,1342800.0,7.6864,7.7648,7.6864,7.7363,1342800.0
2012-08-16 15:00:00,10.85,10.86,10.81,10.85,1709600.0,7.7363,7.7434,7.7078,7.7363,1709600.0
2012-08-17 09:30:00,10.89,10.95,10.72,10.94,1463200.0,7.7648,7.8076,7.6436,7.8005,1463200.0
2012-08-17 10:00:00,10.94,10.97,10.88,10.97,926400.0,7.8005,7.8219,7.7577,7.8219,926400.0
2012-08-17 11:00:00,10.97,11.08,10.97,11.08,1230800.0,7.8219,7.9003,7.8219,7.9003,1230800.0
2012-08-17 12:00:00,11.08,11.1,11.06,11.09,496800.0,7.9003,7.9146,7.886,7.9074,496800.0
2012-08-17 13:00:00,11.09,11.11,11.07,11.09,413600.0,7.9074,7.9217,7.8932,7.9074,413600.0
2012-08-17 14:00:00,11.09,11.09,11.07,11.08,538800.0,7.9074,7.9074,7.8932,7.9003,538800.0
2012-08-17 15:00:00,11.08,11.09,11.07,11.08,1349600.0,7.9003,7.9074,7.8932,7.9003,1349600.0
2012-08-20 09:30:00,11.09,11.1,10.95,10.95,492000.0,7.9074,7.9146,7.8076,7.8076,492000.0
2012-08-20 10:00:00,10.96,10.96,10.88,10.94,661200.0,7.8147,7.8147,7.7577,7.8005,661200.0
2012-08-20 11:00:00,10.93,10.95,10.89,10.9,657200.0,7.7933,7.8076,7.7648,7.772,657200.0
2012-08-20 12:00:00,10.9,10.95,10.9,10.92,432800.0,7.772,7.8076,7.772,7.7862,432800.0
2012-08-20 13:00:00,10.91,10.94,10.9,10.92,387200.0,7.7791,7.8005,7.772,7.7862,387200.0
2012-08-20 14:00:00,10.92,10.94,10.9,10.91,441600.0,7.7862,7.8005,7.772,7.7791,441600.0
2012-08-20 15:00:00,10.91,10.92,10.89,10.92,994000.0,7.7791,7.7862,7.7648,7.7862,994000.0
2012-08-21 09:30:00,10.92,11.0,10.86,10.92,337600.0,7.7862,7.8433,7.7434,7.7862,337600.0
2012-08-21 10:00:00,10.92,10.97,10.92,10.97,352000.0,7.7862,7.8219,7.7862,7.8219,352000.0
2012-08-21 11:00:00,10.96,10.97,10.91,10.93,396800.0,7.8147,7.8219,7.7791,7.7933,396800.0
2012-08-21 12:00:00,10.93,10.95,10.9,10.94,250000.0,7.7933,7.8076,7.772,7.8005,250000.0
2012-08-21 13:00:00,10.94,10.94,10.89,10.91,220000.0,7.8005,7.8005,7.7648,7.7791,220000.0
2012-08-21 14:00:00,10.91,10.92,10.88,10.9,578800.0,7.7791,7.7862,7.7577,7.772,578800.0
2012-08-21 15:00:00,10.9,10.91,10.87,10.91,1174800.0,7.772,7.7791,7.7506,7.7791,1174800.0
2012-08-22 09:30:00,10.92,11.03,10.88,10.95,330000.0,7.7862,7.8646,7.7577,7.8076,330000.0
2012-08-22 10:00:00,10.96,10.99,10.9,10.92,570800.0,7.8147,7.8361,7.772,7.7862,570800.0
2012-08-22 11:00:00,10.91,10.98,10.88,10.98,582000.0,7.7791,7.829,7.7577,7.829,582000.0
2012-08-22 12:00:00,10.98,10.98,10.89,10.9,275600.0,7.829,7.829,7.7648,7.772,275600.0
2012-08-22 13:00:00,10.9,10.95,10.9,10.93,290800.0,7.772,7.8076,7.772,7.7933,290800.0
2012-08-22 14:00:00,10.93,10.99,10.92,10.97,684000.0,7.7933,7.8361,7.7862,7.8219,684000.0
2012-08-22 15:00:00,10.97,10.97,10.92,10.93,796000.0,7.8219,7.8219,7.7862,7.7933,796000.0
2012-08-23 09:30:00,10.91,10.91,10.79,10.81,252000.0,7.7791,7.7791,7.6935,7.7078,252000.0
2012-08-23 10:00:00,10.81,10.92,10.78,10.89,558400.0,7.7078,7.7862,7.6864,7.7648,558400.0
2012-08-23 11:00:00,10.9,10.92,10.87,10.89,287200.0,7.772,7.7862,7.7506,7.7648,287200.0
2012-08-23 12:00:00,10.88,10.92,10.84,10.91,376400.0,7.7577,7.7862,7.7292,7.7791,376400.0
2012-08-23 13:00:00,10.91,10.94,10.86,10.88,473200.0,7.7791,7.8005,7.7434,7.7577,473200.0
2012-08-23 14:00:00,10.88,10.89,10.85,10.86,318800.0,7.7577,7.7648,7.7363,7.7434,318800.0
2012-08-23 15:00:00,10.86,10.97,10.86,10.94,1644000.0,7.7434,7.8219,7.7434,7.8005,1644000.0
2012-08-24 09:30:00,10.92,10.98,10.87,10.96,1123600.0,7.7862,7.829,7.7506,7.8147,1123600.0
2012-08-24 10:00:00,10.97,11.1,10.96,11.1,1021600.0,7.8219,7.9146,7.8147,7.9146,1021600.0
2012-08-24 11:00:00,11.1,11.18,11.09,11.15,1289200.0,7.9146,7.9716,7.9074,7.9502,1289200.0
2012-08-24 12:00:00,11.15,11.23,11.15,11.19,900400.0,7.9502,8.0072,7.9502,7.9787,900400.0
2012-08-24 13:00:00,11.19,11.26,11.18,11.25,1238400.0,7.9787,8.0286,7.9716,8.0215,1238400.0
2012-08-24 14:00:00,11.25,11.25,11.21,11.21,1079600.0,8.0215,8.0215,7.993,7.993,1079600.0
2012-08-24 15:00:00,11.21,11.22,11.15,11.18,2013600.0,7.993,8.0001,7.9502,7.9716,2013600.0
2012-08-27 09:30:00,11.21,11.25,11.06,11.07,460400.0,7.993,8.0215,7.886,7.8932,460400.0
2012-08-27 10:00:00,11.07,11.11,11.05,11.08,621600.0,7.8932,7.9217,7.8789,7.9003,621600.0
2012-08-27 11:00:00,11.08,11.18,11.08,11.1,1222800.0,7.9003,7.9716,7.9003,7.9146,1222800.0
2012-08-27 12:00:00,11.1,11.15,11.09,11.14,552400.0,7.9146,7.9502,7.9074,7.9431,552400.0
2012-08-27 13:00:00,11.14,11.18,11.11,11.12,750800.0,7.9431,7.9716,7.9217,7.9288,750800.0
2012-08-27 14:00:00,11.12,11.18,11.11,11.14,518800.0,7.9288,7.9716,7.9217,7.9431,518800.0
2012-08-27 15:00:00,11.14,11.15,11.04,11.1,2062400.0,7.9431,7.9502,7.8718,7.9146,2062400.0
2012-08-28 09:30:00,11.1,11.19,11.02,11.11,680000.0,7.9146,7.9787,7.8575,7.9217,680000.0
2012-08-28 10:00:00,11.11,11.12,11.04,11.06,1304000.0,7.9217,7.9288,7.8718,7.886,1304000.0
2012-08-28 11:00:00,11.05,11.05,10.97,11.05,1063600.0,7.8789,7.8789,7.8219,7.8789,1063600.0
2012-08-28 12:00:00,11.05,11.14,11.05,11.13,844800.0,7.8789,7.9431,7.8789,7.9359,844800.0
2012-08-28 13:00:00,11.14,11.15,11.05,11.05,735600.0,7.9431,7.9502,7.8789,7.8789,735600.0
2012-08-28 14:00:00,11.05,11.12,11.05,11.07,674000.0,7.8789,7.9288,7.8789,7.8932,674000.0
2012-08-28 15:00:00,11.07,11.1,11.04,11.05,1297600.0,7.8932,7.9146,7.8718,7.8789,1297600.0
2012-08-29 09:30:00,11.04,11.04,10.91,10.93,559600.0,7.8718,7.8718,7.7791,7.7933,559600.0
2012-08-29 10:00:00,10.93,11.02,10.91,10.92,793200.0,7.7933,7.8575,7.7791,7.7862,793200.0
2012-08-29 11:00:00,10.92,11.01,10.91,11.01,543600.0,7.7862,7.8504,7.7791,7.8504,543600.0
2012-08-29 12:00:00,11.01,11.1,11.0,11.08,677200.0,7.8504,7.9146,7.8433,7.9003,677200.0
2012-08-29 13:00:00,11.08,11.1,10.99,11.02,725200.0,7.9003,7.9146,7.8361,7.8575,725200.0
2012-08-29 14:00:00,11.02,11.03,11.0,11.0,527200.0,7.8575,7.8646,7.8433,7.8433,527200.0
2012-08-29 15:00:00,11.0,11.02,10.98,10.98,1138400.0,7.8433,7.8575,7.829,7.829,1138400.0
2012-08-30 09:30:00,10.89,10.9,10.84,10.85,365600.0,7.7648,7.772,7.7292,7.7363,365600.0
2012-08-30 10:00:00,10.85,10.86,10.74,10.76,767200.0,7.7363,7.7434,7.6579,7.6721,767200.0
2012-08-30 11:00:00,10.76,10.77,10.75,10.76,484800.0,7.6721,7.6793,7.665,7.6721,484800.0
2012-08-30 12:00:00,10.76,10.79,10.74,10.78,450400.0,7.6721,7.6935,7.6579,7.6864,450400.0
2012-08-30 13:00:00,10.78,10.81,10.77,10.81,368800.0,7.6864,7.7078,7.6793,7.7078,368800.0
2012-08-30 14:00:00,10.81,10.83,10.8,10.82,318000.0,7.7078,7.722,7.7007,7.7149,318000.0
2012-08-30 15:00:00,10.82,10.82,10.77,10.77,1174000.0,7.7149,7.7149,7.6793,7.6793,1174000.0
2012-08-31 09:30:00,10.83,10.92,10.81,10.84,349600.0,7.722,7.7862,7.7078,7.7292,349600.0
2012-08-31 10:00:00,10.84,10.84,10.72,10.81,587200.0,7.7292,7.7292,7.6436,7.7078,587200.0
2012-08-31 11:00:00,10.81,10.86,10.78,10.8,682400.0,7.7078,7.7434,7.6864,7.7007,682400.0
2012-08-31 12:00:00,10.8,10.8,10.75,10.76,303600.0,7.7007,7.7007,7.665,7.6721,303600.0
2012-08-31 13:00:00,10.76,10.81,10.75,10.79,344000.0,7.6721,7.7078,7.665,7.6935,344000.0
2012-08-31 14:00:00,10.8,10.81,10.77,10.79,583200.0,7.7007,7.7078,7.6793,7.6935,583200.0
2012-08-31 15:00:00,10.79,10.8,10.75,10.77,1128400.0,7.6935,7.7007,7.665,7.6793,1128400.0
2012-09-04 09:30:00,10.72,10.85,10.7,10.81,625600.0,7.6436,7.7363,7.6293,7.7078,625600.0
2012-09-04 10:00:00,10.81,10.82,10.72,10.76,1386000.0,7.7078,7.7149,7.6436,7.6721,1386000.0
2012-09-04 11:00:00,10.76,10.77,10.71,10.72,812400.0,7.6721,7.6793,7.6365,7.6436,812400.0
2012-09-04 12:00:00,10.72,10.79,10.72,10.79,674800.0,7.6436,7.6935,7.6436,7.6935,674800.0
2012-09-04 13:00:00,10.79,10.81,10.77,10.79,358000.0,7.6935,7.7078,7.6793,7.6935,358000.0
2012-09-04 14:00:00,10.79,10.96,10.79,10.92,969200.0,7.6935,7.8147,7.6935,7.7862,969200.0
2012-09-04 15:00:00,10.92,10.94,10.84,10.84,1805600.0,7.7862,7.8005,7.7292,7.7292,1805600.0
2012-09-05 09:30:00,10.68,10.74,10.38,10.71,933200.0,7.6151,7.6579,7.4012,7.6365,933200.0
2012-09-05 10:00:00,10.71,10.79,10.62,10.62,1177200.0,7.6365,7.6935,7.5723,7.5723,1177200.0
2012-09-05 11:00:00,10.62,10.68,10.6,10.67,798400.0,7.5723,7.6151,7.558,7.608,798400.0
2012-09-05 12:00:00,10.67,10.69,10.65,10.65,538800.0,7.608,7.6222,7.5937,7.5937,538800.0
2012-09-05 13:00:00,10.65,10.66,10.57,10.6,746800.0,7.5937,7.6008,7.5367,7.558,746800.0
2012-09-05 14:00:00,10.6,10.62,10.6,10.61,715600.0,7.558,7.5723,7.558,7.5652,715600.0
2012-09-05 15:00:00,10.61,10.61,10.53,10.56,3516800.0,7.5652,7.5652,7.5081,7.5295,3516800.0
2012-09-06 09:30:00,10.58,10.65,10.44,10.52,1818800.0,7.5438,7.5937,7.444,7.501,1818800.0
2012-09-06 10:00:00,10.52,10.6,10.51,10.51,1507600.0,7.501,7.558,7.4939,7.4939,1507600.0
2012-09-06 11:00:00,10.51,10.56,10.49,10.51,1707600.0,7.4939,7.5295,7.4796,7.4939,1707600.0
2012-09-06 12:00:00,10.5,10.58,10.5,10.56,1138400.0,7.4867,7.5438,7.4867,7.5295,1138400.0
2012-09-06 13:00:00,10.56,10.58,10.53,10.57,942400.0,7.5295,7.5438,7.5081,7.5367,942400.0
2012-09-06 14:00:00,10.57,10.58,10.54,10.56,1614800.0,7.5367,7.5438,7.5153,7.5295,1614800.0
2012-09-06 15:00:00,10.56,10.58,10.51,10.55,3574000.0,7.5295,7.5438,7.4939,7.5224,3574000.0
2012-09-07 09:30:00,10.59,10.61,10.48,10.51,796400.0,7.5509,7.5652,7.4725,7.4939,796400.0
2012-09-07 10:00:00,10.51,10.54,10.49,10.52,1045600.0,7.4939,7.5153,7.4796,7.501,1045600.0
2012-09-07 11:00:00,10.52,10.52,10.45,10.46,631200.0,7.501,7.501,7.4511,7.4582,631200.0
2012-09-07 12:00:00,10.45,10.47,10.44,10.47,512400.0,7.4511,7.4654,7.444,7.4654,512400.0
2012-09-07 13:00:00,10.46,10.49,10.46,10.47,455600.0,7.4582,7.4796,7.4582,7.4654,455600.0
2012-09-07 14:00:00,10.47,10.53,10.46,10.52,983200.0,7.4654,7.5081,7.4582,7.501,983200.0
2012-09-07 15:00:00,10.52,10.54,10.5,10.54,2027600.0,7.501,7.5153,7.4867,7.5153,2027600.0
2012-09-10 09:30:00,10.53,10.59,10.46,10.59,886000.0,7.5081,7.5509,7.4582,7.5509,886000.0
2012-09-10 10:00:00,10.59,10.71,10.59,10.65,1477600.0,7.5509,7.6365,7.5509,7.5937,1477600.0
2012-09-10 11:00:00,10.65,10.68,10.64,10.67,895200.0,7.5937,7.6151,7.5866,7.608,895200.0
2012-09-10 12:00:00,10.67,10.68,10.64,10.65,502400.0,7.608,7.6151,7.5866,7.5937,502400.0
2012-09-10 13:00:00,10.65,10.69,10.64,10.65,540000.0,7.5937,7.6222,7.5866,7.5937,540000.0
2012-09-10 14:00:00,10.65,10.67,10.62,10.63,534400.0,7.5937,7.608,7.5723,7.5794,534400.0
2012-09-10 15:00:00,10.63,10.64,10.55,10.57,1225200.0,7.5794,7.5866,7.5224,7.5367,1225200.0
2012-09-11 09:30:00,10.54,10.68,10.52,10.65,587200.0,7.5153,7.6151,7.501,7.5937,587200.0
2012-09-11 10:00:00,10.65,10.65,10.55,10.58,827600.0,7.5937,7.5937,7.5224,7.5438,827600.0
2012-09-11 11:00:00,10.58,10.65,10.57,10.64,728000.0,7.5438,7.5937,7.5367,7.5866,728000.0
2012-09-11 12:00:00,10.64,10.67,10.63,10.67,793200.0,7.5866,7.608,7.5794,7.608,793200.0
2012-09-11 13:00:00,10.67,10.67,10.64,10.66,423200.0,7.608,7.608,7.5866,7.6008,423200.0
2012-09-11 14:00:00,10.66,10.68,10.62,10.63,806000.0,7.6008,7.6151,7.5723,7.5794,806000.0
2012-09-11 15:00:00,10.63,10.64,10.61,10.63,1278800.0,7.5794,7.5866,7.5652,7.5794,1278800.0
2012-09-12 09:30:00,10.63,10.77,10.63,10.65,457200.0,7.5794,7.6793,7.5794,7.5937,457200.0
2012-09-12 10:00:00,10.65,10.71,10.65,10.69,940800.0,7.5937,7.6365,7.5937,7.6222,940800.0
2012-09-12 11:00:00,10.69,10.71,10.65,10.67,406000.0,7.6222,7.6365,7.5937,7.608,406000.0
2012-09-12 12:00:00,10.67,10.71,10.67,10.7,307200.0,7.608,7.6365,7.608,7.6293,307200.0
2012-09-12 13:00:00,10.7,10.72,10.67,10.68,464800.0,7.6293,7.6436,7.608,7.6151,464800.0
2012-09-12 14:00:00,10.68,10.7,10.65,10.66,810400.0,7.6151,7.6293,7.5937,7.6008,810400.0
2012-09-12 15:00:00,10.66,10.69,10.63,10.68,1169200.0,7.6008,7.6222,7.5794,7.6151,1169200.0
2012-09-13 09:30:00,10.6,10.66,10.5,10.52,850400.0,7.558,7.6008,7.4867,7.501,850400.0
2012-09-13 10:00:00,10.53,10.56,10.45,10.47,1628400.0,7.5081,7.5295,7.4511,7.4654,1628400.0
2012-09-13 11:00:00,10.47,10.57,10.46,10.57,2011200.0,7.4654,7.5367,7.4582,7.5367,2011200.0
2012-09-13 12:00:00,10.57,10.67,10.53,10.65,915600.0,7.5367,7.608,7.5081,7.5937,915600.0
2012-09-13 13:00:00,10.65,10.78,10.64,10.75,969200.0,7.5937,7.6864,7.5866,7.665,969200.0
2012-09-13 14:00:00,10.75,10.84,10.74,10.75,1041200.0,7.665,7.7292,7.6579,7.665,1041200.0
2012-09-13 15:00:00,10.75,10.77,10.7,10.73,1534000.0,7.665,7.6793,7.6293,7.6507,1534000.0
2012-09-14 09:30:00,10.71,10.82,10.67,10.81,1007600.0,7.6365,7.7149,7.608,7.7078,1007600.0
2012-09-14 10:00:00,10.81,10.91,10.78,10.88,1321200.0,7.7078,7.7791,7.6864,7.7577,1321200.0
2012-09-14 11:00:00,10.88,11.02,10.88,11.0,1296800.0,7.7577,7.8575,7.7577,7.8433,1296800.0
2012-09-14 12:00:00,10.99,11.06,10.99,11.03,566000.0,7.8361,7.886,7.8361,7.8646,566000.0
2012-09-14 13:00:00,11.03,11.06,11.0,11.02,1762400.0,7.8646,7.886,7.8433,7.8575,1762400.0
2012-09-14 14:00:00,11.02,11.04,10.99,11.03,1706400.0,7.8575,7.8718,7.8361,7.8646,1706400.0
2012-09-14 15:00:00,11.03,11.07,11.02,11.07,2607200.0,7.8646,7.8932,7.8575,7.8932,2607200.0
2012-09-17 09:30:00,11.02,11.03,10.91,11.02,1111200.0,7.8575,7.8646,7.7791,7.8575,1111200.0
2012-09-17 10:00:00,11.01,11.09,11.0,11.08,813200.0,7.8504,7.9074,7.8433,7.9003,813200.0
2012-09-17 11:00:00,11.08,11.1,11.05,11.07,755600.0,7.9003,7.9146,7.8789,7.8932,755600.0
2012-09-17 12:00:00,11.07,11.07,11.04,11.04,596000.0,7.8932,7.8932,7.8718,7.8718,596000.0
2012-09-17 13:00:00,11.04,11.06,11.02,11.04,570800.0,7.8718,7.886,7.8575,7.8718,570800.0
2012-09-17 14:00:00,11.04,11.04,10.98,10.99,660800.0,7.8718,7.8718,7.829,7.8361,660800.0
2012-09-17 15:00:00,10.99,11.0,10.95,10.99,1513200.0,7.8361,7.8433,7.8076,7.8361,1513200.0
2012-09-18 09:30:00,10.92,11.01,10.89,10.93,642000.0,7.7862,7.8504,7.7648,7.7933,642000.0
2012-09-18 10:00:00,10.93,10.96,10.87,10.9,467200.0,7.7933,7.8147,7.7506,7.772,467200.0
2012-09-18 11:00:00,10.91,10.93,10.86,10.86,710400.0,7.7791,7.7933,7.7434,7.7434,710400.0
2012-09-18 12:00:00,10.86,10.87,10.82,10.83,348800.0,7.7434,7.7506,7.7149,7.722,348800.0
2012-09-18 13:00:00,10.83,10.85,10.81,10.85,556400.0,7.722,7.7363,7.7078,7.7363,556400.0
2012-09-18 14:00:00,10.85,10.87,10.83,10.84,615600.0,7.7363,7.7506,7.722,7.7292,615600.0
2012-09-18 15:00:00,10.84,10.84,10.8,10.84,1692000.0,7.7292,7.7292,7.7007,7.7292,1692000.0
2012-09-19 09:30:00,10.86,10.91,10.79,10.85,648400.0,7.7434,7.7791,7.6935,7.7363,648400.0
2012-09-19 10:00:00,10.86,10.9,10.76,10.83,669600.0,7.7434,7.772,7.6721,7.722,669600.0
2012-09-19 11:00:00,10.82,10.95,10.82,10.94,756000.0,7.7149,7.8076,7.7149,7.8005,756000.0
2012-09-19 12:00:00,10.94,10.97,10.93,10.97,848000.0,7.8005,7.8219,7.7933,7.8219,848000.0
2012-09-19 13:00:00,10.97,10.98,10.96,10.97,685200.0,7.8219,7.829,7.8147,7.8219,685200.0
2012-09-19 14:00:00,10.96,11.01,10.96,10.97,837600.0,7.8147,7.8504,7.8147,7.8219,837600.0
2012-09-19 15:00:00,10.97,10.99,10.93,10.93,2165600.0,7.8219,7.8361,7.7933,7.7933,2165600.0
2012-09-20 09:30:00,10.91,10.98,10.8,10.86,651200.0,7.7791,7.829,7.7007,7.7434,651200.0
2012-09-20 10:00:00,10.86,10.97,10.86,10.96,786000.0,7.7434,7.8219,7.7434,7.8147,786000.0
2012-09-20 11:00:00,10.97,11.01,10.93,11.01,1000000.0,7.8219,7.8504,7.7933,7.8504,1000000.0
2012-09-20 12:00:00,11.01,11.03,10.92,10.94,511600.0,7.8504,7.8646,7.7862,7.8005,511600.0
2012-09-20 13:00:00,10.94,10.96,10.92,10.92,353600.0,7.8005,7.8147,7.7862,7.7862,353600.0
2012-09-20 14:00:00,10.92,10.96,10.91,10.95,402400.0,7.7862,7.8147,7.7791,7.8076,402400.0
2012-09-20 15:00:00,10.95,11.0,10.95,10.98,1370000.0,7.8076,7.8433,7.8076,7.829,1370000.0
2012-09-21 09:30:00,10.99,11.1,10.99,11.04,3257200.0,7.8361,7.9146,7.8361,7.8718,3257200.0
2012-09-21 10:00:00,11.04,11.12,11.03,11.09,952400.0,7.8718,7.9288,7.8646,7.9074,952400.0
2012-09-21 11:00:00,11.09,11.1,10.96,10.97,681600.0,7.9074,7.9146,7.8147,7.8219,681600.0
2012-09-21 12:00:00,10.97,10.98,10.9,10.9,612800.0,7.8219,7.829,7.772,7.772,612800.0
2012-09-21 13:00:00,10.9,10.92,10.86,10.89,752800.0,7.772,7.7862,7.7434,7.7648,752800.0
2012-09-21 14:00:00,10.89,10.94,10.88,10.91,928800.0,7.7648,7.8005,7.7577,7.7791,928800.0
2012-09-21 15:00:00,10.91,10.94,10.85,10.91,4628000.0,7.7791,7.8005,7.7363,7.7791,4628000.0
2012-09-24 09:30:00,10.9,10.95,10.8,10.87,854800.0,7.772,7.8076,7.7007,7.7506,854800.0
2012-09-24 10:00:00,10.87,10.92,10.86,10.89,1459600.0,7.7506,7.7862,7.7434,7.7648,1459600.0
2012-09-24 11:00:00,10.88,10.89,10.81,10.81,717200.0,7.7577,7.7648,7.7078,7.7078,717200.0
2012-09-24 12:00:00,10.81,10.84,10.79,10.81,389600.0,7.7078,7.7292,7.6935,7.7078,389600.0
2012-09-24 13:00:00,10.81,10.84,10.8,10.81,545600.0,7.7078,7.7292,7.7007,7.7078,545600.0
2012-09-24 14:00:00,10.81,10.91,10.81,10.89,703600.0,7.7078,7.7791,7.7078,7.7648,703600.0
2012-09-24 15:00:00,10.89,10.92,10.87,10.88,1408800.0,7.7648,7.7862,7.7506,7.7577,1408800.0
2012-09-25 09:30:00,10.9,10.98,10.83,10.85,866800.0,7.772,7.829,7.722,7.7363,866800.0
2012-09-25 10:00:00,10.86,10.92,10.85,10.87,822400.0,7.7434,7.7862,7.7363,7.7506,822400.0
2012-09-25 11:00:00,10.87,11.07,10.85,11.03,1399200.0,7.7506,7.8932,7.7363,7.8646,1399200.0
2012-09-25 12:00:00,11.03,11.08,10.93,10.94,689600.0,7.8646,7.9003,7.7933,7.8005,689600.0
2012-09-25 13:00:00,10.94,10.96,10.9,10.93,392400.0,7.8005,7.8147,7.772,7.7933,392400.0
2012-09-25 14:00:00,10.93,10.93,10.88,10.88,518400.0,7.7933,7.7933,7.7577,7.7577,518400.0
2012-09-25 15:00:00,10.88,10.88,10.81,10.82,2048400.0,7.7577,7.7577,7.7078,7.7149,2048400.0
2012-09-26 09:30:00,10.84,10.93,10.81,10.88,739200.0,7.7292,7.7933,7.7078,7.7577,739200.0
2012-09-26 10:00:00,10.88,10.88,10.67,10.67,994000.0,7.7577,7.7577,7.608,7.608,994000.0
2012-09-26 11:00:00,10.68,10.73,10.63,10.7,1124000.0,7.6151,7.6507,7.5794,7.6293,1124000.0
2012-09-26 12:00:00,10.7,10.74,10.68,10.7,500400.0,7.6293,7.6579,7.6151,7.6293,500400.0
2012-09-26 13:00:00,10.7,10.71,10.67,10.67,408000.0,7.6293,7.6365,7.608,7.608,408000.0
2012-09-26 14:00:00,10.67,10.7,10.66,10.69,567600.0,7.608,7.6293,7.6008,7.6222,567600.0
2012-09-26 15:00:00,10.69,10.69,10.62,10.64,1496800.0,7.6222,7.6222,7.5723,7.5866,1496800.0
2012-09-27 09:30:00,10.67,10.81,10.62,10.63,479600.0,7.608,7.7078,7.5723,7.5794,479600.0
2012-09-27 10:00:00,10.64,10.66,10.6,10.62,515200.0,7.5866,7.6008,7.558,7.5723,515200.0
2012-09-27 11:00:00,10.62,10.66,10.57,10.65,582000.0,7.5723,7.6008,7.5367,7.5937,582000.0
2012-09-27 12:00:00,10.66,10.69,10.63,10.64,600400.0,7.6008,7.6222,7.5794,7.5866,600400.0
2012-09-27 13:00:00,10.64,10.7,10.63,10.67,467600.0,7.5866,7.6293,7.5794,7.608,467600.0
2012-09-27 14:00:00,10.68,10.71,10.66,10.7,538800.0,7.6151,7.6365,7.6008,7.6293,538800.0
2012-09-27 15:00:00,10.7,10.74,10.69,10.71,1461600.0,7.6293,7.6579,7.6222,7.6365,1461600.0
2012-09-28 09:30:00,10.66,10.71,10.58,10.61,426800.0,7.6008,7.6365,7.5438,7.5652,426800.0
2012-09-28 10:00:00,10.61,10.67,10.59,10.62,712000.0,7.5652,7.608,7.5509,7.5723,712000.0
2012-09-28 11:00:00,10.62,10.65,10.57,10.63,1048000.0,7.5723,7.5937,7.5367,7.5794,1048000.0
2012-09-28 12:00:00,10.63,10.72,10.63,10.7,502400.0,7.5794,7.6436,7.5794,7.6293,502400.0
2012-09-28 13:00:00,10.71,10.77,10.7,10.76,456400.0,7.6365,7.6793,7.6293,7.6721,456400.0
2012-09-28 14:00:00,10.76,10.77,10.72,10.75,438400.0,7.6721,7.6793,7.6436,7.665,438400.0
2012-09-28 15:00:00,10.75,10.77,10.73,10.74,1281600.0,7.665,7.6793,7.6507,7.6579,1281600.0
2012-10-01 09:30:00,10.86,10.95,10.75,10.84,918000.0,7.7434,7.8076,7.665,7.7292,918000.0
2012-10-01 10:00:00,10.84,11.21,10.84,11.2,2686800.0,7.7292,7.993,7.7292,7.9859,2686800.0
2012-10-01 11:00:00,11.2,11.27,11.1,11.11,1527600.0,7.9859,8.0358,7.9146,7.9217,1527600.0
2012-10-01 12:00:00,11.1,11.15,11.02,11.05,724400.0,7.9146,7.9502,7.8575,7.8789,724400.0
2012-10-01 13:00:00,11.05,11.05,10.96,11.04,914400.0,7.8789,7.8789,7.8147,7.8718,914400.0
2012-10-01 14:00:00,11.04,11.14,11.04,11.13,1016400.0,7.8718,7.9431,7.8718,7.9359,1016400.0
2012-10-01 15:00:00,11.13,11.15,11.04,11.15,2530800.0,7.9359,7.9502,7.8718,7.9502,2530800.0
2012-10-02 09:30:00,11.21,11.31,11.15,11.3,1095600.0,7.993,8.0643,7.9502,8.0572,1095600.0
2012-10-02 10:00:00,11.3,11.3,11.18,11.22,1140400.0,8.0572,8.0572,7.9716,8.0001,1140400.0
2012-10-02 11:00:00,11.22,11.23,11.11,11.12,892000.0,8.0001,8.0072,7.9217,7.9288,892000.0
2012-10-02 12:00:00,11.12,11.14,11.07,11.07,568400.0,7.9288,7.9431,7.8932,7.8932,568400.0
2012-10-02 13:00:00,11.07,11.08,11.02,11.04,507600.0,7.8932,7.9003,7.8575,7.8718,507600.0
2012-10-02 14:00:00,11.03,11.05,11.0,11.03,668400.0,7.8646,7.8789,7.8433,7.8646,668400.0
2012-10-02 15:00:00,11.03,11.08,11.02,11.07,1621600.0,7.8646,7.9003,7.8575,7.8932,1621600.0
2012-10-03 09:30:00,11.09,11.13,11.03,11.06,412800.0,7.9074,7.9359,7.8646,7.886,412800.0
2012-10-03 10:00:00,11.06,11.12,11.0,11.12,867200.0,7.886,7.9288,7.8433,7.9288,867200.0
2012-10-03 11:00:00,11.12,11.16,11.11,11.13,715200.0,7.9288,7.9573,7.9217,7.9359,715200.0
2012-10-03 12:00:00,11.13,11.13,11.09,11.11,537200.0,7.9359,7.9359,7.9074,7.9217,537200.0
2012-10-03 13:00:00,11.11,11.14,11.06,11.06,466800.0,7.9217,7.9431,7.886,7.886,466800.0
2012-10-03 14:00:00,11.06,11.07,11.03,11.03,580800.0,7.886,7.8932,7.8646,7.8646,580800.0
2012-10-03 15:00:00,11.03,11.09,11.01,11.09,1518000.0,7.8646,7.9074,7.8504,7.9074,1518000.0
2012-10-04 09:30:00,11.15,11.26,11.11,11.25,458400.0,7.9502,8.0286,7.9217,8.0215,458400.0
2012-10-04 10:00:00,11.25,11.32,11.22,11.24,622400.0,8.0215,8.0714,8.0001,8.0144,622400.0
2012-10-04 11:00:00,11.24,11.24,11.15,11.16,322000.0,8.0144,8.0144,7.9502,7.9573,322000.0
2012-10-04 12:00:00,11.16,11.18,11.15,11.15,272400.0,7.9573,7.9716,7.9502,7.9502,272400.0
2012-10-04 13:00:00,11.15,11.19,11.15,11.17,224000.0,7.9502,7.9787,7.9502,7.9645,224000.0
2012-10-04 14:00:00,11.17,11.18,11.09,11.11,826000.0,7.9645,7.9716,7.9074,7.9217,826000.0
2012-10-04 15:00:00,11.11,11.14,11.11,11.12,1487600.0,7.9217,7.9431,7.9217,7.9288,1487600.0
2012-10-05 09:30:00,11.18,11.24,11.1,11.13,666400.0,7.9716,8.0144,7.9146,7.9359,666400.0
2012-10-05 10:00:00,11.13,11.2,11.09,11.14,886000.0,7.9359,7.9859,7.9074,7.9431,886000.0
2012-10-05 11:00:00,11.14,11.19,11.12,11.12,886000.0,7.9431,7.9787,7.9288,7.9288,886000.0
2012-10-05 12:00:00,11.12,11.14,11.09,11.1,536000.0,7.9288,7.9431,7.9074,7.9146,536000.0
2012-10-05 13:00:00,11.1,11.11,11.09,11.09,441200.0,7.9146,7.9217,7.9074,7.9074,441200.0
2012-10-05 14:00:00,11.09,11.1,11.03,11.03,445200.0,7.9074,7.9146,7.8646,7.8646,445200.0
2012-10-05 15:00:00,11.03,11.07,11.01,11.04,1406000.0,7.8646,7.8932,7.8504,7.8718,1406000.0
2012-10-08 09:30:00,11.03,11.05,10.95,10.96,405200.0,7.8646,7.8789,7.8076,7.8147,405200.0
2012-10-08 10:00:00,10.97,11.05,10.96,11.0,478400.0,7.8219,7.8789,7.8147,7.8433,478400.0
2012-10-08 11:00:00,11.0,11.02,10.93,10.98,401600.0,7.8433,7.8575,7.7933,7.829,401600.0
2012-10-08 12:00:00,10.98,11.02,10.95,11.01,330000.0,7.829,7.8575,7.8076,7.8504,330000.0
2012-10-08 13:00:00,11.02,11.03,10.98,10.98,267200.0,7.8575,7.8646,7.829,7.829,267200.0
2012-10-08 14:00:00,10.98,10.99,10.97,10.99,328400.0,7.829,7.8361,7.8219,7.8361,328400.0
2012-10-08 15:00:00,10.99,11.02,10.99,10.99,758400.0,7.8361,7.8575,7.8361,7.8361,758400.0
2012-10-09 09:30:00,10.95,10.98,10.9,10.9,285200.0,7.8076,7.829,7.772,7.772,285200.0
2012-10-09 10:00:00,10.9,10.96,10.83,10.84,438800.0,7.772,7.8147,7.722,7.7292,438800.0
2012-10-09 11:00:00,10.84,10.84,10.77,10.79,820800.0,7.7292,7.7292,7.6793,7.6935,820800.0
2012-10-09 12:00:00,10.79,10.8,10.76,10.76,564400.0,7.6935,7.7007,7.6721,7.6721,564400.0
2012-10-09 13:00:00,10.77,10.78,10.75,10.76,537600.0,7.6793,7.6864,7.665,7.6721,537600.0
2012-10-09 14:00:00,10.76,10.78,10.71,10.72,792000.0,7.6721,7.6864,7.6365,7.6436,792000.0
2012-10-09 15:00:00,10.72,10.73,10.67,10.7,2442400.0,7.6436,7.6507,7.608,7.6293,2442400.0
2012-10-10 09:30:00,10.74,10.86,10.68,10.7,549200.0,7.6579,7.7434,7.6151,7.6293,549200.0
2012-10-10 10:00:00,10.7,10.74,10.65,10.66,920000.0,7.6293,7.6579,7.5937,7.6008,920000.0
2012-10-10 11:00:00,10.65,10.7,10.63,10.69,783600.0,7.5937,7.6293,7.5794,7.6222,783600.0
2012-10-10 12:00:00,10.68,10.76,10.63,10.63,1372800.0,7.6151,7.6721,7.5794,7.5794,1372800.0
2012-10-10 13:00:00,10.63,10.72,10.61,10.7,626000.0,7.5794,7.6436,7.5652,7.6293,626000.0
2012-10-10 14:00:00,10.71,10.85,10.69,10.74,1657600.0,7.6365,7.7363,7.6222,7.6579,1657600.0
2012-10-10 15:00:00,10.74,10.76,10.56,10.58,3567200.0,7.6579,7.6721,7.5295,7.5438,3567200.0
2012-10-11 09:30:00,11.17,11.5,11.0,11.4,11670400.0,7.9645,8.1998,7.8433,8.1285,11670400.0
2012-10-11 10:00:00,11.4,11.71,11.34,11.65,13227200.0,8.1285,8.3495,8.0857,8.3067,13227200.0
2012-10-11 11:00:00,11.65,11.79,11.39,11.43,8262400.0,8.3067,8.4065,8.1213,8.1499,8262400.0
2012-10-11 12:00:00,11.42,11.49,11.38,11.46,3218400.0,8.1427,8.1926,8.1142,8.1712,3218400.0
2012-10-11 13:00:00,11.46,11.48,11.39,11.48,2696000.0,8.1712,8.1855,8.1213,8.1855,2696000.0
2012-10-11 14:00:00,11.48,11.6,11.46,11.52,3596800.0,8.1855,8.2711,8.1712,8.214,3596800.0
2012-10-11 15:00:00,11.52,11.57,11.46,11.47,9097600.0,8.214,8.2497,8.1712,8.1784,9097600.0
2012-10-12 09:30:00,11.46,11.51,11.41,11.49,962800.0,8.1712,8.2069,8.1356,8.1926,962800.0
2012-10-12 10:00:00,11.49,11.5,11.32,11.35,1627200.0,8.1926,8.1998,8.0714,8.0928,1627200.0
2012-10-12 11:00:00,11.36,11.38,11.22,11.26,1666400.0,8.0999,8.1142,8.0001,8.0286,1666400.0
2012-10-12 12:00:00,11.26,11.3,11.21,11.3,941200.0,8.0286,8.0572,7.993,8.0572,941200.0
2012-10-12 13:00:00,11.29,11.31,11.25,11.3,714400.0,8.05,8.0643,8.0215,8.0572,714400.0
2012-10-12 14:00:00,11.31,11.38,11.23,11.38,1038400.0,8.0643,8.1142,8.0072,8.1142,1038400.0
2012-10-12 15:00:00,11.38,11.38,11.3,11.33,2614000.0,8.1142,8.1142,8.0572,8.0786,2614000.0
2012-10-15 09:30:00,11.4,11.47,11.28,11.31,600000.0,8.1285,8.1784,8.0429,8.0643,600000.0
2012-10-15 10:00:00,11.31,11.32,11.26,11.31,1190400.0,8.0643,8.0714,8.0286,8.0643,1190400.0
2012-10-15 11:00:00,11.31,11.37,11.3,11.37,1218000.0,8.0643,8.1071,8.0572,8.1071,1218000.0
2012-10-15 12:00:00,11.37,11.39,11.35,11.35,487600.0,8.1071,8.1213,8.0928,8.0928,487600.0
2012-10-15 13:00:00,11.35,11.37,11.31,11.31,424000.0,8.0928,8.1071,8.0643,8.0643,424000.0
2012-10-15 14:00:00,11.31,11.33,11.29,11.33,730800.0,8.0643,8.0786,8.05,8.0786,730800.0
2012-10-15 15:00:00,11.32,11.41,11.32,11.38,1632000.0,8.0714,8.1356,8.0714,8.1142,1632000.0
2012-10-16 09:30:00,11.24,11.38,11.22,11.35,1019600.0,8.0144,8.1142,8.0001,8.0928,1019600.0
2012-10-16 10:00:00,11.35,11.4,11.31,11.31,1250800.0,8.0928,8.1285,8.0643,8.0643,1250800.0
2012-10-16 11:00:00,11.31,11.31,11.22,11.29,1183600.0,8.0643,8.0643,8.0001,8.05,1183600.0
2012-10-16 12:00:00,11.29,11.32,11.26,11.27,467600.0,8.05,8.0714,8.0286,8.0358,467600.0
2012-10-16 13:00:00,11.26,11.32,11.24,11.31,541200.0,8.0286,8.0714,8.0144,8.0643,541200.0
2012-10-16 14:00:00,11.31,11.31,11.17,11.24,1764000.0,8.0643,8.0643,7.9645,8.0144,1764000.0
2012-10-16 15:00:00,11.24,11.27,11.18,11.23,3758000.0,8.0144,8.0358,7.9716,8.0072,3758000.0
2012-10-17 09:30:00,11.24,11.35,11.18,11.35,710400.0,8.0144,8.0928,7.9716,8.0928,710400.0
2012-10-17 10:00:00,11.34,11.39,11.34,11.36,636000.0,8.0857,8.1213,8.0857,8.0999,636000.0
2012-10-17 11:00:00,11.36,11.38,11.32,11.33,524400.0,8.0999,8.1142,8.0714,8.0786,524400.0
2012-10-17 12:00:00,11.33,11.37,11.32,11.37,390400.0,8.0786,8.1071,8.0714,8.1071,390400.0
2012-10-17 13:00:00,11.37,11.4,11.31,11.31,665600.0,8.1071,8.1285,8.0643,8.0643,665600.0
2012-10-17 14:00:00,11.31,11.36,11.31,11.34,501600.0,8.0643,8.0999,8.0643,8.0857,501600.0
2012-10-17 15:00:00,11.34,11.38,11.34,11.37,1247200.0,8.0857,8.1142,8.0857,8.1071,1247200.0
2012-10-18 09:30:00,11.33,11.35,11.26,11.32,363200.0,8.0786,8.0928,8.0286,8.0714,363200.0
2012-10-18 10:00:00,11.31,11.34,11.27,11.29,602800.0,8.0643,8.0857,8.0358,8.05,602800.0
2012-10-18 11:00:00,11.29,11.32,11.27,11.31,561600.0,8.05,8.0714,8.0358,8.0643,561600.0
2012-10-18 12:00:00,11.31,11.32,11.23,11.24,727600.0,8.0643,8.0714,8.0072,8.0144,727600.0
2012-10-18 13:00:00,11.24,11.3,11.21,11.22,646400.0,8.0144,8.0572,7.993,8.0001,646400.0
2012-10-18 14:00:00,11.22,11.26,11.2,11.23,488400.0,8.0001,8.0286,7.9859,8.0072,488400.0
2012-10-18 15:00:00,11.23,11.24,11.19,11.19,2216400.0,8.0072,8.0144,7.9787,7.9787,2216400.0
2012-10-19 09:30:00,11.17,11.23,11.15,11.21,1794800.0,7.9645,8.0072,7.9502,7.993,1794800.0
2012-10-19 10:00:00,11.21,11.26,11.19,11.19,611600.0,7.993,8.0286,7.9787,7.9787,611600.0
2012-10-19 11:00:00,11.19,11.19,11.02,11.03,750800.0,7.9787,7.9787,7.8575,7.8646,750800.0
2012-10-19 12:00:00,11.04,11.04,10.96,10.96,516000.0,7.8718,7.8718,7.8147,7.8147,516000.0
2012-10-19 13:00:00,10.96,10.99,10.91,10.92,408800.0,7.8147,7.8361,7.7791,7.7862,408800.0
2012-10-19 14:00:00,10.92,10.94,10.89,10.94,386800.0,7.7862,7.8005,7.7648,7.8005,386800.0
2012-10-19 15:00:00,10.94,10.97,10.9,10.94,1294000.0,7.8005,7.8219,7.772,7.8005,1294000.0
2012-10-22 09:30:00,10.95,11.06,10.9,11.05,588000.0,7.8076,7.886,7.772,7.8789,588000.0
2012-10-22 10:00:00,11.05,11.21,11.05,11.16,1416400.0,7.8789,7.993,7.8789,7.9573,1416400.0
2012-10-22 11:00:00,11.16,11.18,11.12,11.13,492400.0,7.9573,7.9716,7.9288,7.9359,492400.0
2012-10-22 12:00:00,11.13,11.15,11.11,11.11,332800.0,7.9359,7.9502,7.9217,7.9217,332800.0
2012-10-22 13:00:00,11.11,11.12,11.03,11.06,526400.0,7.9217,7.9288,7.8646,7.886,526400.0
2012-10-22 14:00:00,11.06,11.09,11.05,11.06,401200.0,7.886,7.9074,7.8789,7.886,401200.0
2012-10-22 15:00:00,11.06,11.13,11.05,11.1,1063200.0,7.886,7.9359,7.8789,7.9146,1063200.0
2012-10-23 09:30:00,10.99,11.09,10.95,11.08,476000.0,7.8361,7.9074,7.8076,7.9003,476000.0
2012-10-23 10:00:00,11.08,11.12,10.93,10.98,650800.0,7.9003,7.9288,7.7933,7.829,650800.0
2012-10-23 11:00:00,10.98,11.01,10.96,10.99,341600.0,7.829,7.8504,7.8147,7.8361,341600.0
2012-10-23 12:00:00,11.0,11.07,10.99,11.05,419600.0,7.8433,7.8932,7.8361,7.8789,419600.0
2012-10-23 13:00:00,11.05,11.07,11.02,11.05,365200.0,7.8789,7.8932,7.8575,7.8789,365200.0
2012-10-23 14:00:00,11.05,11.1,11.04,11.07,472400.0,7.8789,7.9146,7.8718,7.8932,472400.0
2012-10-23 15:00:00,11.07,11.1,11.02,11.03,1029600.0,7.8932,7.9146,7.8575,7.8646,1029600.0
2012-10-24 09:30:00,11.06,11.16,11.03,11.04,332800.0,7.886,7.9573,7.8646,7.8718,332800.0
2012-10-24 10:00:00,11.04,11.11,11.01,11.08,612800.0,7.8718,7.9217,7.8504,7.9003,612800.0
2012-10-24 11:00:00,11.08,11.09,11.05,11.06,464800.0,7.9003,7.9074,7.8789,7.886,464800.0
2012-10-24 12:00:00,11.06,11.09,11.06,11.07,370800.0,7.886,7.9074,7.886,7.8932,370800.0
2012-10-24 13:00:00,11.06,11.08,11.01,11.04,298800.0,7.886,7.9003,7.8504,7.8718,298800.0
2012-10-24 14:00:00,11.04,11.07,10.98,11.0,515200.0,7.8718,7.8932,7.829,7.8433,515200.0
2012-10-24 15:00:00,11.0,11.01,10.92,10.93,1104000.0,7.8433,7.8504,7.7862,7.7933,1104000.0
2012-10-25 09:30:00,10.96,11.04,10.92,10.96,489200.0,7.8529,7.9102,7.8242,7.8529,489200.0
2012-10-25 10:00:00,10.95,10.95,10.8,10.81,581200.0,7.8457,7.8457,7.7382,7.7454,581200.0
2012-10-25 11:00:00,10.81,10.84,10.76,10.8,564000.0,7.7454,7.7669,7.7096,7.7382,564000.0
2012-10-25 12:00:00,10.79,10.84,10.79,10.81,564400.0,7.731,7.7669,7.731,7.7454,564400.0
2012-10-25 13:00:00,10.81,10.83,10.79,10.8,483200.0,7.7454,7.7597,7.731,7.7382,483200.0
2012-10-25 14:00:00,10.81,10.81,10.74,10.77,719200.0,7.7454,7.7454,7.6952,7.7167,719200.0
2012-10-25 15:00:00,10.77,10.77,10.73,10.76,1293600.0,7.7167,7.7167,7.6881,7.7096,1293600.0
2012-10-26 09:30:00,10.77,10.83,10.75,10.75,836800.0,7.7167,7.7597,7.7024,7.7024,836800.0
2012-10-26 10:00:00,10.75,10.79,10.71,10.74,1273600.0,7.7024,7.731,7.6737,7.6952,1273600.0
2012-10-26 11:00:00,10.74,10.82,10.73,10.78,1159200.0,7.6952,7.7525,7.6881,7.7239,1159200.0
2012-10-26 12:00:00,10.78,10.78,10.74,10.77,696800.0,7.7239,7.7239,7.6952,7.7167,696800.0
2012-10-26 13:00:00,10.76,10.81,10.74,10.79,602400.0,7.7096,7.7454,7.6952,7.731,602400.0
2012-10-26 14:00:00,10.8,10.81,10.77,10.8,907200.0,7.7382,7.7454,7.7167,7.7382,907200.0
2012-10-26 15:00:00,10.8,10.86,10.79,10.81,2444800.0,7.7382,7.7812,7.731,7.7454,2444800.0
2012-10-31 09:30:00,10.88,11.35,10.85,11.24,2999200.0,7.7955,8.1323,7.774,8.0535,2999200.0
2012-10-31 10:00:00,11.24,11.25,11.05,11.07,2374400.0,8.0535,8.0606,7.9173,7.9317,2374400.0
2012-10-31 11:00:00,11.06,11.17,11.04,11.16,1085600.0,7.9245,8.0033,7.9102,7.9962,1085600.0
2012-10-31 12:00:00,11.16,11.2,11.13,11.18,1102400.0,7.9962,8.0248,7.9747,8.0105,1102400.0
2012-10-31 13:00:00,11.18,11.22,11.14,11.21,1166400.0,8.0105,8.0391,7.9818,8.032,1166400.0
2012-10-31 14:00:00,11.21,11.31,11.2,11.21,1967200.0,8.032,8.1036,8.0248,8.032,1967200.0
2012-10-31 15:00:00,11.21,11.23,11.16,11.18,3025600.0,8.032,8.0463,7.9962,8.0105,3025600.0
2012-11-01 09:30:00,11.24,11.25,11.18,11.23,939200.0,8.0535,8.0606,8.0105,8.0463,939200.0
2012-11-01 10:00:00,11.23,11.28,11.2,11.23,1504000.0,8.0463,8.0821,8.0248,8.0463,1504000.0
2012-11-01 11:00:00,11.23,11.25,11.21,11.24,555600.0,8.0463,8.0606,8.032,8.0535,555600.0
2012-11-01 12:00:00,11.24,11.24,11.22,11.24,728800.0,8.0535,8.0535,8.0391,8.0535,728800.0
2012-11-01 13:00:00,11.24,11.24,11.21,11.21,596800.0,8.0535,8.0535,8.032,8.032,596800.0
2012-11-01 14:00:00,11.21,11.26,11.2,11.25,643600.0,8.032,8.0678,8.0248,8.0606,643600.0
2012-11-01 15:00:00,11.25,11.27,11.22,11.27,1769200.0,8.0606,8.075,8.0391,8.075,1769200.0
2012-11-02 09:30:00,11.31,11.31,11.26,11.3,686400.0,8.1036,8.1036,8.0678,8.0965,686400.0
2012-11-02 10:00:00,11.31,11.31,11.25,11.27,1346400.0,8.1036,8.1036,8.0606,8.075,1346400.0
2012-11-02 11:00:00,11.27,11.27,11.2,11.22,589600.0,8.075,8.075,8.0248,8.0391,589600.0
2012-11-02 12:00:00,11.22,11.25,11.19,11.24,357200.0,8.0391,8.0606,8.0176,8.0535,357200.0
2012-11-02 13:00:00,11.24,11.25,11.16,11.16,513200.0,8.0535,8.0606,7.9962,7.9962,513200.0
2012-11-02 14:00:00,11.16,11.16,11.04,11.05,933200.0,7.9962,7.9962,7.9102,7.9173,933200.0
2012-11-02 15:00:00,11.05,11.07,10.95,10.95,1827200.0,7.9173,7.9317,7.8457,7.8457,1827200.0
2012-11-05 09:30:00,10.64,10.84,10.57,10.79,2575600.0,7.6236,7.7669,7.5734,7.731,2575600.0
2012-11-05 10:00:00,10.8,10.83,10.72,10.74,2150400.0,7.7382,7.7597,7.6809,7.6952,2150400.0
2012-11-05 11:00:00,10.74,10.76,10.7,10.75,667200.0,7.6952,7.7096,7.6666,7.7024,667200.0
2012-11-05 12:00:00,10.75,10.82,10.74,10.82,2245200.0,7.7024,7.7525,7.6952,7.7525,2245200.0
2012-11-05 13:00:00,10.82,10.83,10.8,10.81,879600.0,7.7525,7.7597,7.7382,7.7454,879600.0
2012-11-05 14:00:00,10.81,10.82,10.8,10.8,1112400.0,7.7454,7.7525,7.7382,7.7382,1112400.0
2012-11-05 15:00:00,10.8,10.82,10.78,10.8,2745200.0,7.7382,7.7525,7.7239,7.7382,2745200.0
2012-11-06 09:30:00,10.83,10.86,10.75,10.75,1103200.0,7.7597,7.7812,7.7024,7.7024,1103200.0
2012-11-06 10:00:00,10.75,10.77,10.65,10.71,1502800.0,7.7024,7.7167,7.6307,7.6737,1502800.0
2012-11-06 11:00:00,10.71,10.82,10.69,10.81,3199200.0,7.6737,7.7525,7.6594,7.7454,3199200.0
2012-11-06 12:00:00,10.81,10.86,10.81,10.83,819200.0,7.7454,7.7812,7.7454,7.7597,819200.0
2012-11-06 13:00:00,10.83,10.84,10.8,10.81,831600.0,7.7597,7.7669,7.7382,7.7454,831600.0
2012-11-06 14:00:00,10.81,10.83,10.76,10.79,955200.0,7.7454,7.7597,7.7096,7.731,955200.0
2012-11-06 15:00:00,10.79,10.81,10.77,10.8,1540000.0,7.731,7.7454,7.7167,7.7382,1540000.0
2012-11-07 09:30:00,10.72,10.79,10.59,10.76,1193200.0,7.6809,7.731,7.5877,7.7096,1193200.0
2012-11-07 10:00:00,10.76,10.76,10.62,10.62,1506800.0,7.7096,7.7096,7.6092,7.6092,1506800.0
2012-11-07 11:00:00,10.63,10.65,10.53,10.58,1947600.0,7.6164,7.6307,7.5448,7.5806,1947600.0
2012-11-07 12:00:00,10.58,10.61,10.56,10.6,576000.0,7.5806,7.6021,7.5663,7.5949,576000.0
2012-11-07 13:00:00,10.6,10.66,10.6,10.65,1396000.0,7.5949,7.6379,7.5949,7.6307,1396000.0
2012-11-07 14:00:00,10.65,10.71,10.65,10.69,940000.0,7.6307,7.6737,7.6307,7.6594,940000.0
2012-11-07 15:00:00,10.69,10.72,10.65,10.65,1966000.0,7.6594,7.6809,7.6307,7.6307,1966000.0
2012-11-08 09:30:00,10.61,10.7,10.59,10.65,428800.0,7.6021,7.6666,7.5877,7.6307,428800.0
2012-11-08 10:00:00,10.65,10.69,10.62,10.64,876800.0,7.6307,7.6594,7.6092,7.6236,876800.0
2012-11-08 11:00:00,10.64,10.65,10.58,10.6,773200.0,7.6236,7.6307,7.5806,7.5949,773200.0
2012-11-08 12:00:00,10.6,10.62,10.53,10.55,694800.0,7.5949,7.6092,7.5448,7.5591,694800.0
2012-11-08 13:00:00,10.56,10.58,10.48,10.57,510000.0,7.5663,7.5806,7.5089,7.5734,510000.0
2012-11-08 14:00:00,10.57,10.58,10.51,10.54,501200.0,7.5734,7.5806,7.5304,7.5519,501200.0
2012-11-08 15:00:00,10.54,10.56,10.49,10.5,1467600.0,7.5519,7.5663,7.5161,7.5233,1467600.0
2012-11-09 09:30:00,10.72,10.74,10.56,10.71,2984800.0,7.6809,7.6952,7.5663,7.6737,2984800.0
2012-11-09 10:00:00,10.71,10.76,10.62,10.66,3718400.0,7.6737,7.7096,7.6092,7.6379,3718400.0
2012-11-09 11:00:00,10.65,10.69,10.64,10.66,1241600.0,7.6307,7.6594,7.6236,7.6379,1241600.0
2012-11-09 12:00:00,10.67,10.7,10.65,10.67,648800.0,7.6451,7.6666,7.6307,7.6451,648800.0
2012-11-09 13:00:00,10.67,10.68,10.56,10.61,2028000.0,7.6451,7.6522,7.5663,7.6021,2028000.0
2012-11-09 14:00:00,10.61,10.66,10.6,10.61,1382400.0,7.6021,7.6379,7.5949,7.6021,1382400.0
2012-11-09 15:00:00,10.62,10.65,10.58,10.58,3766400.0,7.6092,7.6307,7.5806,7.5806,3766400.0
2012-11-12 09:30:00,10.59,10.63,10.48,10.5,668000.0,7.5877,7.6164,7.5089,7.5233,668000.0
2012-11-12 10:00:00,10.5,10.53,10.47,10.47,1098400.0,7.5233,7.5448,7.5018,7.5018,1098400.0
2012-11-12 11:00:00,10.47,10.5,10.45,10.46,518400.0,7.5018,7.5233,7.4874,7.4946,518400.0
2012-11-12 12:00:00,10.46,10.49,10.45,10.49,544800.0,7.4946,7.5161,7.4874,7.5161,544800.0
2012-11-12 13:00:00,10.49,10.53,10.49,10.51,461600.0,7.5161,7.5448,7.5161,7.5304,461600.0
2012-11-12 14:00:00,10.51,10.51,10.47,10.48,368800.0,7.5304,7.5304,7.5018,7.5089,368800.0
2012-11-12 15:00:00,10.48,10.5,10.43,10.45,1384000.0,7.5089,7.5233,7.4731,7.4874,1384000.0
2012-11-13 09:30:00,10.38,10.46,10.33,10.43,2248000.0,7.4373,7.4946,7.4015,7.4731,2248000.0
2012-11-13 10:00:00,10.43,10.49,10.41,10.48,1236800.0,7.4731,7.5161,7.4588,7.5089,1236800.0
2012-11-13 11:00:00,10.49,10.5,10.44,10.46,1041600.0,7.5161,7.5233,7.4803,7.4946,1041600.0
2012-11-13 12:00:00,10.47,10.48,10.44,10.44,1748000.0,7.5018,7.5089,7.4803,7.4803,1748000.0
2012-11-13 13:00:00,10.44,10.46,10.42,10.45,911200.0,7.4803,7.4946,7.4659,7.4874,911200.0
2012-11-13 14:00:00,10.45,10.46,10.42,10.42,1569600.0,7.4874,7.4946,7.4659,7.4659,1569600.0
2012-11-13 15:00:00,10.42,10.44,10.32,10.35,6078400.0,7.4659,7.4803,7.3943,7.4158,6078400.0
2012-11-14 09:30:00,10.36,10.38,10.23,10.24,618400.0,7.423,7.4373,7.3298,7.337,618400.0
2012-11-14 10:00:00,10.24,10.27,10.14,10.18,1739200.0,7.337,7.3585,7.2653,7.294,1739200.0
2012-11-14 11:00:00,10.18,10.25,10.17,10.25,1099200.0,7.294,7.3441,7.2868,7.3441,1099200.0
2012-11-14 12:00:00,10.25,10.26,10.19,10.22,777200.0,7.3441,7.3513,7.3011,7.3226,777200.0
2012-11-14 13:00:00,10.22,10.24,10.21,10.22,687200.0,7.3226,7.337,7.3155,7.3226,687200.0
2012-11-14 14:00:00,10.22,10.24,10.12,10.13,1538000.0,7.3226,7.337,7.251,7.2582,1538000.0
2012-11-14 15:00:00,10.13,10.15,10.03,10.05,5961600.0,7.2582,7.2725,7.1865,7.2008,5961600.0
2012-11-15 09:30:00,10.01,10.16,10.0,10.02,2006400.0,7.1722,7.2797,7.165,7.1793,2006400.0
2012-11-15 10:00:00,10.02,10.11,10.0,10.06,2304800.0,7.1793,7.2438,7.165,7.208,2304800.0
2012-11-15 11:00:00,10.06,10.08,10.01,10.06,1554400.0,7.208,7.2223,7.1722,7.208,1554400.0
2012-11-15 12:00:00,10.06,10.13,10.05,10.12,1391200.0,7.208,7.2582,7.2008,7.251,1391200.0
2012-11-15 13:00:00,10.11,10.21,10.1,10.2,2037600.0,7.2438,7.3155,7.2367,7.3083,2037600.0
2012-11-15 14:00:00,10.2,10.21,10.09,10.09,2922400.0,7.3083,7.3155,7.2295,7.2295,2922400.0
2012-11-15 15:00:00,10.09,10.25,10.07,10.23,8332000.0,7.2295,7.3441,7.2152,7.3298,8332000.0
2012-11-16 09:30:00,10.21,10.31,10.18,10.19,3525600.0,7.3155,7.3871,7.294,7.3011,3525600.0
2012-11-16 10:00:00,10.19,10.21,10.13,10.16,1941600.0,7.3011,7.3155,7.2582,7.2797,1941600.0
2012-11-16 11:00:00,10.16,10.24,10.12,10.24,1670400.0,7.2797,7.337,7.251,7.337,1670400.0
2012-11-16 12:00:00,10.24,10.25,10.19,10.21,970400.0,7.337,7.3441,7.3011,7.3155,970400.0
2012-11-16 13:00:00,10.2,10.23,10.18,10.22,1350400.0,7.3083,7.3298,7.294,7.3226,1350400.0
2012-11-16 14:00:00,10.22,10.23,10.17,10.2,1292800.0,7.3226,7.3298,7.2868,7.3083,1292800.0
2012-11-16 15:00:00,10.2,10.28,10.2,10.25,3886400.0,7.3083,7.3656,7.3083,7.3441,3886400.0
2012-11-19 09:30:00,10.25,10.37,10.24,10.37,778000.0,7.3441,7.4301,7.337,7.4301,778000.0
2012-11-19 10:00:00,10.37,10.39,10.28,10.28,780800.0,7.4301,7.4444,7.3656,7.3656,780800.0
2012-11-19 11:00:00,10.28,10.3,10.25,10.28,987200.0,7.3656,7.38,7.3441,7.3656,987200.0
2012-11-19 12:00:00,10.28,10.34,10.27,10.29,917200.0,7.3656,7.4086,7.3585,7.3728,917200.0
2012-11-19 13:00:00,10.29,10.3,10.25,10.28,1220800.0,7.3728,7.38,7.3441,7.3656,1220800.0
2012-11-19 14:00:00,10.29,10.35,10.28,10.34,755200.0,7.3728,7.4158,7.3656,7.4086,755200.0
2012-11-19 15:00:00,10.34,10.37,10.33,10.37,1608400.0,7.4086,7.4301,7.4015,7.4301,1608400.0
2012-11-20 09:30:00,10.38,10.42,10.31,10.39,418000.0,7.4373,7.4659,7.3871,7.4444,418000.0
2012-11-20 10:00:00,10.4,10.41,10.35,10.36,980400.0,7.4516,7.4588,7.4158,7.423,980400.0
2012-11-20 11:00:00,10.36,10.36,10.31,10.34,811600.0,7.423,7.423,7.3871,7.4086,811600.0
2012-11-20 12:00:00,10.34,10.34,10.3,10.3,371600.0,7.4086,7.4086,7.38,7.38,371600.0
2012-11-20 13:00:00,10.3,10.3,10.22,10.24,736400.0,7.38,7.38,7.3226,7.337,736400.0
2012-11-20 14:00:00,10.24,10.24,10.22,10.24,991200.0,7.337,7.337,7.3226,7.337,991200.0
2012-11-20 15:00:00,10.24,10.26,10.19,10.23,2203200.0,7.337,7.3513,7.3011,7.3298,2203200.0
2012-11-21 09:30:00,10.27,10.36,10.25,10.34,1303200.0,7.3585,7.423,7.3441,7.4086,1303200.0
2012-11-21 10:00:00,10.34,10.36,10.25,10.26,2677600.0,7.4086,7.423,7.3441,7.3513,2677600.0
2012-11-21 11:00:00,10.26,10.28,10.23,10.25,1383200.0,7.3513,7.3656,7.3298,7.3441,1383200.0
2012-11-21 12:00:00,10.25,10.3,10.24,10.29,2249600.0,7.3441,7.38,7.337,7.3728,2249600.0
2012-11-21 13:00:00,10.29,10.29,10.24,10.25,1604800.0,7.3728,7.3728,7.337,7.3441,1604800.0
2012-11-21 14:00:00,10.25,10.25,10.17,10.18,1382400.0,7.3441,7.3441,7.2868,7.294,1382400.0
2012-11-21 15:00:00,10.18,10.2,10.17,10.19,2592800.0,7.294,7.3083,7.2868,7.3011,2592800.0
2012-11-23 09:30:00,10.21,10.24,10.14,10.17,338000.0,7.3155,7.337,7.2653,7.2868,338000.0
2012-11-23 10:00:00,10.17,10.31,10.17,10.3,666000.0,7.2868,7.3871,7.2868,7.38,666000.0
2012-11-23 11:00:00,10.3,10.31,10.27,10.28,467200.0,7.38,7.3871,7.3585,7.3656,467200.0
2012-11-23 12:00:00,10.28,10.32,10.24,10.29,1018800.0,7.3656,7.3943,7.337,7.3728,1018800.0
2012-11-26 09:30:00,10.27,10.35,10.23,10.26,876000.0,7.3585,7.4158,7.3298,7.3513,876000.0
2012-11-26 10:00:00,10.25,10.26,10.14,10.14,801600.0,7.3441,7.3513,7.2653,7.2653,801600.0
2012-11-26 11:00:00,10.14,10.14,10.09,10.13,884400.0,7.2653,7.2653,7.2295,7.2582,884400.0
2012-11-26 12:00:00,10.13,10.17,10.12,10.16,1099600.0,7.2582,7.2868,7.251,7.2797,1099600.0
2012-11-26 13:00:00,10.16,10.24,10.16,10.23,392400.0,7.2797,7.337,7.2797,7.3298,392400.0
2012-11-26 14:00:00,10.23,10.27,10.22,10.25,618800.0,7.3298,7.3585,7.3226,7.3441,618800.0
2012-11-26 15:00:00,10.25,10.31,10.25,10.31,2931200.0,7.3441,7.3871,7.3441,7.3871,2931200.0
2012-11-27 09:30:00,10.28,10.34,10.24,10.3,587200.0,7.3656,7.4086,7.337,7.38,587200.0
2012-11-27 10:00:00,10.3,10.34,10.26,10.28,1989600.0,7.38,7.4086,7.3513,7.3656,1989600.0
2012-11-27 11:00:00,10.28,10.31,10.28,10.29,945600.0,7.3656,7.3871,7.3656,7.3728,945600.0
2012-11-27 12:00:00,10.3,10.31,10.28,10.3,541600.0,7.38,7.3871,7.3656,7.38,541600.0
2012-11-27 13:00:00,10.3,10.3,10.27,10.3,580800.0,7.38,7.38,7.3585,7.38,580800.0
2012-11-27 14:00:00,10.3,10.34,10.24,10.26,1015600.0,7.38,7.4086,7.337,7.3513,1015600.0
2012-11-27 15:00:00,10.26,10.27,10.21,10.21,2371600.0,7.3513,7.3585,7.3155,7.3155,2371600.0
2012-11-28 09:30:00,10.16,10.19,10.13,10.15,891200.0,7.2797,7.3011,7.2582,7.2725,891200.0
2012-11-28 10:00:00,10.15,10.16,10.07,10.15,1921600.0,7.2725,7.2797,7.2152,7.2725,1921600.0
2012-11-28 11:00:00,10.15,10.19,10.13,10.18,1101200.0,7.2725,7.3011,7.2582,7.294,1101200.0
2012-11-28 12:00:00,10.18,10.24,10.14,10.21,1333600.0,7.294,7.337,7.2653,7.3155,1333600.0
2012-11-28 13:00:00,10.22,10.26,10.2,10.26,4406400.0,7.3226,7.3513,7.3083,7.3513,4406400.0
2012-11-28 14:00:00,10.26,10.27,10.24,10.25,1968800.0,7.3513,7.3585,7.337,7.3441,1968800.0
2012-11-28 15:00:00,10.25,10.27,10.23,10.26,3135200.0,7.3441,7.3585,7.3298,7.3513,3135200.0
2012-11-29 09:30:00,10.35,10.39,10.3,10.37,705200.0,7.4158,7.4444,7.38,7.4301,705200.0
2012-11-29 10:00:00,10.37,10.47,10.37,10.46,2099600.0,7.4301,7.5018,7.4301,7.4946,2099600.0
2012-11-29 11:00:00,10.46,10.5,10.42,10.45,2425600.0,7.4946,7.5233,7.4659,7.4874,2425600.0
2012-11-29 12:00:00,10.46,10.49,10.44,10.46,643200.0,7.4946,7.5161,7.4803,7.4946,643200.0
2012-11-29 13:00:00,10.46,10.49,10.45,10.48,511200.0,7.4946,7.5161,7.4874,7.5089,511200.0
2012-11-29 14:00:00,10.47,10.5,10.47,10.5,2060000.0,7.5018,7.5233,7.5018,7.5233,2060000.0
2012-11-29 15:00:00,10.49,10.61,10.48,10.56,3597600.0,7.5161,7.6021,7.5089,7.5663,3597600.0
2012-11-30 09:30:00,10.58,10.64,10.5,10.5,544000.0,7.5806,7.6236,7.5233,7.5233,544000.0
2012-11-30 10:00:00,10.5,10.57,10.49,10.56,825600.0,7.5233,7.5734,7.5161,7.5663,825600.0
2012-11-30 11:00:00,10.56,10.58,10.54,10.56,689600.0,7.5663,7.5806,7.5519,7.5663,689600.0
2012-11-30 12:00:00,10.56,10.58,10.55,10.56,595200.0,7.5663,7.5806,7.5591,7.5663,595200.0
2012-11-30 13:00:00,10.56,10.6,10.55,10.6,600400.0,7.5663,7.5949,7.5591,7.5949,600400.0
2012-11-30 14:00:00,10.6,10.64,10.59,10.63,1116400.0,7.5949,7.6236,7.5877,7.6164,1116400.0
2012-11-30 15:00:00,10.63,10.63,10.44,10.45,7536000.0,7.6164,7.6164,7.4803,7.4874,7536000.0
2012-12-03 09:30:00,10.54,10.59,10.38,10.4,1043600.0,7.5519,7.5877,7.4373,7.4516,1043600.0
2012-12-03 10:00:00,10.39,10.55,10.37,10.51,1371600.0,7.4444,7.5591,7.4301,7.5304,1371600.0
2012-12-03 11:00:00,10.51,10.53,10.49,10.52,585200.0,7.5304,7.5448,7.5161,7.5376,585200.0
2012-12-03 12:00:00,10.53,10.54,10.5,10.53,631600.0,7.5448,7.5519,7.5233,7.5448,631600.0
2012-12-03 13:00:00,10.53,10.57,10.52,10.55,1007600.0,7.5448,7.5734,7.5376,7.5591,1007600.0
2012-12-03 14:00:00,10.55,10.56,10.52,10.53,1154000.0,7.5591,7.5663,7.5376,7.5448,1154000.0
2012-12-03 15:00:00,10.53,10.55,10.49,10.53,2862000.0,7.5448,7.5591,7.5161,7.5448,2862000.0
2012-12-04 09:30:00,10.54,10.55,10.46,10.47,465200.0,7.5519,7.5591,7.4946,7.5018,465200.0
2012-12-04 10:00:00,10.47,10.53,10.45,10.46,639200.0,7.5018,7.5448,7.4874,7.4946,639200.0
2012-12-04 11:00:00,10.47,10.48,10.43,10.47,654000.0,7.5018,7.5089,7.4731,7.5018,654000.0
2012-12-04 12:00:00,10.48,10.53,10.45,10.52,1030400.0,7.5089,7.5448,7.4874,7.5376,1030400.0
2012-12-04 13:00:00,10.52,10.63,10.5,10.61,961600.0,7.5376,7.6164,7.5233,7.6021,961600.0
2012-12-04 14:00:00,10.61,10.62,10.56,10.58,675600.0,7.6021,7.6092,7.5663,7.5806,675600.0
2012-12-04 15:00:00,10.58,10.6,10.54,10.56,2231200.0,7.5806,7.5949,7.5519,7.5663,2231200.0
2012-12-05 09:30:00,10.47,10.5,10.33,10.33,749200.0,7.5921,7.6139,7.4906,7.4906,749200.0
2012-12-05 10:00:00,10.33,10.37,10.27,10.3,1436400.0,7.4906,7.5196,7.4471,7.4688,1436400.0
2012-12-05 11:00:00,10.3,10.36,10.28,10.35,848400.0,7.4688,7.5123,7.4543,7.5051,848400.0
2012-12-05 12:00:00,10.35,10.42,10.35,10.4,547200.0,7.5051,7.5559,7.5051,7.5413,547200.0
2012-12-05 13:00:00,10.4,10.46,10.4,10.44,657200.0,7.5413,7.5849,7.5413,7.5704,657200.0
2012-12-05 14:00:00,10.44,10.45,10.4,10.4,408000.0,7.5704,7.5776,7.5413,7.5413,408000.0
2012-12-05 15:00:00,10.4,10.43,10.37,10.38,1161200.0,7.5413,7.5631,7.5196,7.5268,1161200.0
2012-12-06 09:30:00,10.54,10.54,10.34,10.36,1600800.0,7.6429,7.6429,7.4978,7.5123,1600800.0
2012-12-06 10:00:00,10.36,10.46,10.34,10.46,1882800.0,7.5123,7.5849,7.4978,7.5849,1882800.0
2012-12-06 11:00:00,10.46,10.54,10.43,10.48,1371200.0,7.5849,7.6429,7.5631,7.5994,1371200.0
2012-12-06 12:00:00,10.47,10.49,10.42,10.42,837600.0,7.5921,7.6066,7.5559,7.5559,837600.0
2012-12-06 13:00:00,10.42,10.47,10.41,10.46,557600.0,7.5559,7.5921,7.5486,7.5849,557600.0
2012-12-06 14:00:00,10.47,10.49,10.46,10.47,788000.0,7.5921,7.6066,7.5849,7.5921,788000.0
2012-12-06 15:00:00,10.47,10.47,10.42,10.44,1936800.0,7.5921,7.5921,7.5559,7.5704,1936800.0
2012-12-07 09:30:00,10.47,10.54,10.43,10.45,1161600.0,7.5921,7.6429,7.5631,7.5776,1161600.0
2012-12-07 10:00:00,10.44,10.59,10.43,10.58,2388800.0,7.5704,7.6791,7.5631,7.6719,2388800.0
2012-12-07 11:00:00,10.58,10.61,10.52,10.53,2726400.0,7.6719,7.6936,7.6284,7.6356,2726400.0
2012-12-07 12:00:00,10.53,10.55,10.49,10.5,1140800.0,7.6356,7.6501,7.6066,7.6139,1140800.0
2012-12-07 13:00:00,10.5,10.54,10.49,10.5,1520000.0,7.6139,7.6429,7.6066,7.6139,1520000.0
2012-12-07 14:00:00,10.5,10.54,10.49,10.53,1374400.0,7.6139,7.6429,7.6066,7.6356,1374400.0
2012-12-07 15:00:00,10.53,10.55,10.51,10.53,2696000.0,7.6356,7.6501,7.6211,7.6356,2696000.0
2012-12-10 09:30:00,10.51,10.59,10.51,10.59,772800.0,7.6211,7.6791,7.6211,7.6791,772800.0
2012-12-10 10:00:00,10.59,10.6,10.51,10.56,712400.0,7.6791,7.6864,7.6211,7.6574,712400.0
2012-12-10 11:00:00,10.56,10.56,10.47,10.48,668400.0,7.6574,7.6574,7.5921,7.5994,668400.0
2012-12-10 12:00:00,10.48,10.53,10.48,10.51,566000.0,7.5994,7.6356,7.5994,7.6211,566000.0
2012-12-10 13:00:00,10.51,10.51,10.47,10.48,487600.0,7.6211,7.6211,7.5921,7.5994,487600.0
2012-12-10 14:00:00,10.48,10.51,10.47,10.5,712800.0,7.5994,7.6211,7.5921,7.6139,712800.0
2012-12-10 15:00:00,10.5,10.52,10.48,10.51,1468800.0,7.6139,7.6284,7.5994,7.6211,1468800.0
2012-12-11 09:30:00,10.55,10.68,10.51,10.66,461200.0,7.6501,7.7444,7.6211,7.7299,461200.0
2012-12-11 10:00:00,10.66,10.67,10.61,10.63,1118800.0,7.7299,7.7371,7.6936,7.7081,1118800.0
2012-12-11 11:00:00,10.63,10.77,10.62,10.75,1611600.0,7.7081,7.8096,7.7009,7.7951,1611600.0
2012-12-11 12:00:00,10.75,10.8,10.72,10.8,1497600.0,7.7951,7.8314,7.7734,7.8314,1497600.0
2012-12-11 13:00:00,10.8,10.85,10.78,10.83,1372800.0,7.8314,7.8677,7.8169,7.8532,1372800.0
2012-12-11 14:00:00,10.81,10.83,10.73,10.75,1227200.0,7.8387,7.8532,7.7806,7.7951,1227200.0
2012-12-11 15:00:00,10.75,10.76,10.74,10.76,2186000.0,7.7951,7.8024,7.7879,7.8024,2186000.0
2012-12-12 09:30:00,10.78,10.82,10.75,10.76,2734000.0,7.8169,7.8459,7.7951,7.8024,2734000.0
2012-12-12 10:00:00,10.76,10.8,10.73,10.76,902400.0,7.8024,7.8314,7.7806,7.8024,902400.0
2012-12-12 11:00:00,10.76,10.76,10.73,10.74,626000.0,7.8024,7.8024,7.7806,7.7879,626000.0
2012-12-12 12:00:00,10.74,10.82,10.73,10.8,757200.0,7.7879,7.8459,7.7806,7.8314,757200.0
2012-12-12 13:00:00,10.8,10.8,10.76,10.78,498400.0,7.8314,7.8314,7.8024,7.8169,498400.0
2012-12-12 14:00:00,10.78,10.79,10.75,10.75,614000.0,7.8169,7.8241,7.7951,7.7951,614000.0
2012-12-12 15:00:00,10.75,10.77,10.74,10.76,2441200.0,7.7951,7.8096,7.7879,7.8024,2441200.0
2012-12-13 09:30:00,10.73,10.8,10.73,10.77,300000.0,7.7806,7.8314,7.7806,7.8096,300000.0
2012-12-13 10:00:00,10.77,10.82,10.77,10.81,762400.0,7.8096,7.8459,7.8096,7.8387,762400.0
2012-12-13 11:00:00,10.81,10.81,10.77,10.81,910400.0,7.8387,7.8387,7.8096,7.8387,910400.0
2012-12-13 12:00:00,10.81,10.81,10.76,10.78,1081600.0,7.8387,7.8387,7.8024,7.8169,1081600.0
2012-12-13 13:00:00,10.78,10.78,10.76,10.77,754800.0,7.8169,7.8169,7.8024,7.8096,754800.0
2012-12-13 14:00:00,10.77,10.78,10.75,10.78,692000.0,7.8096,7.8169,7.7951,7.8169,692000.0
2012-12-13 15:00:00,10.78,10.78,10.73,10.75,1933200.0,7.8169,7.8169,7.7806,7.7951,1933200.0
2012-12-14 09:30:00,10.69,10.79,10.69,10.76,586400.0,7.7516,7.8241,7.7516,7.8024,586400.0
2012-12-14 10:00:00,10.76,10.8,10.74,10.78,1573200.0,7.8024,7.8314,7.7879,7.8169,1573200.0
2012-12-14 11:00:00,10.78,10.79,10.75,10.76,488800.0,7.8169,7.8241,7.7951,7.8024,488800.0
2012-12-14 12:00:00,10.76,10.77,10.75,10.76,663600.0,7.8024,7.8096,7.7951,7.8024,663600.0
2012-12-14 13:00:00,10.76,10.77,10.75,10.77,452000.0,7.8024,7.8096,7.7951,7.8096,452000.0
2012-12-14 14:00:00,10.77,10.78,10.76,10.76,578800.0,7.8096,7.8169,7.8024,7.8024,578800.0
2012-12-14 15:00:00,10.77,10.79,10.75,10.78,1646000.0,7.8096,7.8241,7.7951,7.8169,1646000.0
2012-12-17 09:30:00,10.82,10.85,10.78,10.84,710400.0,7.8459,7.8677,7.8169,7.8604,710400.0
2012-12-17 10:00:00,10.84,10.85,10.78,10.79,840800.0,7.8604,7.8677,7.8169,7.8241,840800.0
2012-12-17 11:00:00,10.78,10.88,10.78,10.88,874800.0,7.8169,7.8894,7.8169,7.8894,874800.0
2012-12-17 12:00:00,10.88,10.9,10.87,10.89,635200.0,7.8894,7.9039,7.8822,7.8967,635200.0
2012-12-17 13:00:00,10.89,10.9,10.88,10.88,1650400.0,7.8967,7.9039,7.8894,7.8894,1650400.0
2012-12-17 14:00:00,10.88,10.89,10.86,10.88,1036000.0,7.8894,7.8967,7.8749,7.8894,1036000.0
2012-12-17 15:00:00,10.88,10.93,10.88,10.93,1338400.0,7.8894,7.9257,7.8894,7.9257,1338400.0
2012-12-18 09:30:00,10.95,10.97,10.85,10.94,818400.0,7.9402,7.9547,7.8677,7.9329,818400.0
2012-12-18 10:00:00,10.94,11.04,10.94,11.01,1423200.0,7.9329,8.0054,7.9329,7.9837,1423200.0
2012-12-18 11:00:00,11.01,11.1,11.01,11.09,1023600.0,7.9837,8.0489,7.9837,8.0417,1023600.0
2012-12-18 12:00:00,11.09,11.16,11.07,11.16,1165200.0,8.0417,8.0924,8.0272,8.0924,1165200.0
2012-12-18 13:00:00,11.16,11.16,11.11,11.12,694000.0,8.0924,8.0924,8.0562,8.0634,694000.0
2012-12-18 14:00:00,11.12,11.15,11.12,11.13,2184000.0,8.0634,8.0852,8.0634,8.0707,2184000.0
2012-12-18 15:00:00,11.13,11.16,11.12,11.16,2149200.0,8.0707,8.0924,8.0634,8.0924,2149200.0
2012-12-19 09:30:00,11.15,11.18,11.06,11.1,764400.0,8.0852,8.107,8.0199,8.0489,764400.0
2012-12-19 10:00:00,11.09,11.19,11.09,11.16,1752800.0,8.0417,8.1142,8.0417,8.0924,1752800.0
2012-12-19 11:00:00,11.16,11.23,11.15,11.22,1225600.0,8.0924,8.1432,8.0852,8.136,1225600.0
2012-12-19 12:00:00,11.21,11.23,11.18,11.21,550000.0,8.1287,8.1432,8.107,8.1287,550000.0
2012-12-19 13:00:00,11.21,11.24,11.12,11.18,1283200.0,8.1287,8.1505,8.0634,8.107,1283200.0
2012-12-19 14:00:00,11.18,11.19,11.14,11.15,571200.0,8.107,8.1142,8.0779,8.0852,571200.0
2012-12-19 15:00:00,11.15,11.21,11.12,11.12,2186400.0,8.0852,8.1287,8.0634,8.0634,2186400.0
2012-12-20 09:30:00,11.16,11.17,11.05,11.05,499200.0,8.0924,8.0997,8.0127,8.0127,499200.0
2012-12-20 10:00:00,11.05,11.12,11.05,11.11,700800.0,8.0127,8.0634,8.0127,8.0562,700800.0
2012-12-20 11:00:00,11.11,11.15,11.1,11.13,773600.0,8.0562,8.0852,8.0489,8.0707,773600.0
2012-12-20 12:00:00,11.14,11.2,11.13,11.2,650400.0,8.0779,8.1215,8.0707,8.1215,650400.0
2012-12-20 13:00:00,11.2,11.22,11.17,11.22,717600.0,8.1215,8.136,8.0997,8.136,717600.0
2012-12-20 14:00:00,11.22,11.26,11.21,11.25,1192800.0,8.136,8.165,8.1287,8.1577,1192800.0
2012-12-20 15:00:00,11.25,11.26,11.24,11.26,1862000.0,8.1577,8.165,8.1505,8.165,1862000.0
2012-12-21 09:30:00,11.04,11.25,10.86,11.25,4681200.0,8.0054,8.1577,7.8749,8.1577,4681200.0
2012-12-21 10:00:00,11.25,11.35,11.22,11.27,1760800.0,8.1577,8.2302,8.136,8.1722,1760800.0
2012-12-21 11:00:00,11.27,11.31,11.25,11.31,791200.0,8.1722,8.2012,8.1577,8.2012,791200.0
2012-12-21 12:00:00,11.31,11.47,11.31,11.47,1776800.0,8.2012,8.3172,8.2012,8.3172,1776800.0
2012-12-21 13:00:00,11.47,11.53,11.45,11.49,2367600.0,8.3172,8.3607,8.3027,8.3317,2367600.0
2012-12-21 14:00:00,11.48,11.53,11.44,11.52,1996400.0,8.3245,8.3607,8.2955,8.3535,1996400.0
2012-12-21 15:00:00,11.52,11.55,11.51,11.53,3880000.0,8.3535,8.3752,8.3462,8.3607,3880000.0
2012-12-24 09:30:00,11.46,11.56,11.46,11.52,1004000.0,8.31,8.3825,8.31,8.3535,1004000.0
2012-12-24 10:00:00,11.52,11.55,11.51,11.54,1118000.0,8.3535,8.3752,8.3462,8.368,1118000.0
2012-12-24 11:00:00,11.55,11.56,11.55,11.55,616400.0,8.3752,8.3825,8.3752,8.3752,616400.0
2012-12-24 12:00:00,11.55,11.59,11.55,11.59,835600.0,8.3752,8.4043,8.3752,8.4043,835600.0
2012-12-26 09:30:00,11.59,11.59,11.54,11.56,293200.0,8.4043,8.4043,8.368,8.3825,293200.0
2012-12-26 10:00:00,11.56,11.59,11.54,11.56,828000.0,8.3825,8.4043,8.368,8.3825,828000.0
2012-12-26 11:00:00,11.56,11.56,11.47,11.52,890800.0,8.3825,8.3825,8.3172,8.3535,890800.0
2012-12-26 12:00:00,11.52,11.55,11.51,11.53,934000.0,8.3535,8.3752,8.3462,8.3607,934000.0
2012-12-26 13:00:00,11.53,11.58,11.52,11.57,549600.0,8.3607,8.397,8.3535,8.3898,549600.0
2012-12-26 14:00:00,11.57,11.57,11.52,11.53,776000.0,8.3898,8.3898,8.3535,8.3607,776000.0
2012-12-26 15:00:00,11.53,11.54,11.48,11.49,1460000.0,8.3607,8.368,8.3245,8.3317,1460000.0
2012-12-27 09:30:00,11.47,11.57,11.47,11.55,482800.0,8.3172,8.3898,8.3172,8.3752,482800.0
2012-12-27 10:00:00,11.55,11.58,11.5,11.53,1288400.0,8.3752,8.397,8.339,8.3607,1288400.0
2012-12-27 11:00:00,11.53,11.53,11.47,11.48,666000.0,8.3607,8.3607,8.3172,8.3245,666000.0
2012-12-27 12:00:00,11.48,11.5,11.47,11.5,926000.0,8.3245,8.339,8.3172,8.339,926000.0
2012-12-27 13:00:00,11.5,11.53,11.49,11.51,602400.0,8.339,8.3607,8.3317,8.3462,602400.0
2012-12-27 14:00:00,11.51,11.58,11.5,11.54,1183600.0,8.3462,8.397,8.339,8.368,1183600.0
2012-12-27 15:00:00,11.55,11.62,11.53,11.58,2042000.0,8.3752,8.426,8.3607,8.397,2042000.0
2012-12-28 09:30:00,11.52,11.62,11.52,11.61,410800.0,8.3535,8.426,8.3535,8.4188,410800.0
2012-12-28 10:00:00,11.62,11.72,11.61,11.72,1347600.0,8.426,8.4985,8.4188,8.4985,1347600.0
2012-12-28 11:00:00,11.72,11.74,11.68,11.7,1023600.0,8.4985,8.513,8.4695,8.484,1023600.0
2012-12-28 12:00:00,11.71,11.74,11.7,11.71,574000.0,8.4913,8.513,8.484,8.4913,574000.0
2012-12-28 13:00:00,11.72,11.76,11.69,11.7,774000.0,8.4985,8.5275,8.4768,8.484,774000.0
2012-12-28 14:00:00,11.69,11.7,11.63,11.65,765200.0,8.4768,8.484,8.4333,8.4478,765200.0
2012-12-28 15:00:00,11.65,11.65,11.55,11.55,2113200.0,8.4478,8.4478,8.3752,8.3752,2113200.0
2012-12-31 09:30:00,11.51,11.63,11.44,11.61,794800.0,8.3462,8.4333,8.2955,8.4188,794800.0
2012-12-31 10:00:00,11.61,11.63,11.51,11.53,893200.0,8.4188,8.4333,8.3462,8.3607,893200.0
2012-12-31 11:00:00,11.53,11.57,11.52,11.56,819600.0,8.3607,8.3898,8.3535,8.3825,819600.0
2012-12-31 12:00:00,11.56,11.58,11.54,11.56,1192000.0,8.3825,8.397,8.368,8.3825,1192000.0
2012-12-31 13:00:00,11.57,11.61,11.52,11.55,572400.0,8.3898,8.4188,8.3535,8.3752,572400.0
2012-12-31 14:00:00,11.55,11.67,11.54,11.66,633200.0,8.3752,8.4623,8.368,8.455,633200.0
2012-12-31 15:00:00,11.66,11.68,11.6,11.67,1376800.0,8.455,8.4695,8.4115,8.4623,1376800.0
2013-01-02 09:30:00,11.89,12.05,11.89,11.97,1128000.0,8.6218,8.7378,8.6218,8.6798,1128000.0
2013-01-02 10:00:00,11.97,11.97,11.81,11.84,1415200.0,8.6798,8.6798,8.5638,8.5855,1415200.0
2013-01-02 11:00:00,11.83,11.94,11.83,11.94,1925600.0,8.5783,8.658,8.5783,8.658,1925600.0
2013-01-02 12:00:00,11.94,11.98,11.9,11.91,1263600.0,8.658,8.6871,8.629,8.6363,1263600.0
2013-01-02 13:00:00,11.91,11.92,11.89,11.9,653200.0,8.6363,8.6435,8.6218,8.629,653200.0
2013-01-02 14:00:00,11.9,11.93,11.85,11.88,805200.0,8.629,8.6508,8.5928,8.6145,805200.0
2013-01-02 15:00:00,11.88,11.97,11.88,11.97,1797600.0,8.6145,8.6798,8.6145,8.6798,1797600.0
2013-01-03 09:30:00,11.99,12.07,11.94,12.06,470400.0,8.6943,8.7523,8.658,8.7451,470400.0
2013-01-03 10:00:00,12.06,12.12,12.06,12.09,648400.0,8.7451,8.7886,8.7451,8.7668,648400.0
2013-01-03 11:00:00,12.09,12.18,12.08,12.08,1180400.0,8.7668,8.8321,8.7596,8.7596,1180400.0
2013-01-03 12:00:00,12.08,12.08,12.0,12.01,699200.0,8.7596,8.7596,8.7016,8.7088,699200.0
2013-01-03 13:00:00,12.01,12.05,12.01,12.03,357600.0,8.7088,8.7378,8.7088,8.7233,357600.0
2013-01-03 14:00:00,12.03,12.04,11.96,12.01,564800.0,8.7233,8.7306,8.6726,8.7088,564800.0
2013-01-03 15:00:00,12.01,12.02,11.96,12.0,1428800.0,8.7088,8.7161,8.6726,8.7016,1428800.0
2013-01-04 09:30:00,12.05,12.05,12.0,12.01,535200.0,8.7378,8.7378,8.7016,8.7088,535200.0
2013-01-04 10:00:00,12.01,12.03,11.92,11.96,683600.0,8.7088,8.7233,8.6435,8.6726,683600.0
2013-01-04 11:00:00,11.96,11.99,11.95,11.97,690400.0,8.6726,8.6943,8.6653,8.6798,690400.0
2013-01-04 12:00:00,11.97,12.0,11.95,11.96,422800.0,8.6798,8.7016,8.6653,8.6726,422800.0
2013-01-04 13:00:00,11.96,12.01,11.94,12.0,801600.0,8.6726,8.7088,8.658,8.7016,801600.0
2013-01-04 14:00:00,12.0,12.02,11.99,12.0,408800.0,8.7016,8.7161,8.6943,8.7016,408800.0
2013-01-04 15:00:00,12.0,12.02,11.96,12.02,2312800.0,8.7016,8.7161,8.6726,8.7161,2312800.0
2013-01-07 09:30:00,11.93,11.97,11.9,11.93,972800.0,8.6508,8.6798,8.629,8.6508,972800.0
2013-01-07 10:00:00,11.93,11.94,11.9,11.9,1454400.0,8.6508,8.658,8.629,8.629,1454400.0
2013-01-07 11:00:00,11.9,11.93,11.88,11.91,1344800.0,8.629,8.6508,8.6145,8.6363,1344800.0
2013-01-07 12:00:00,11.91,11.92,11.9,11.9,868000.0,8.6363,8.6435,8.629,8.629,868000.0
2013-01-07 13:00:00,11.91,11.93,11.9,11.92,489600.0,8.6363,8.6508,8.629,8.6435,489600.0
2013-01-07 14:00:00,11.92,11.94,11.9,11.94,890400.0,8.6435,8.658,8.629,8.658,890400.0
2013-01-07 15:00:00,11.94,11.97,11.93,11.96,3082400.0,8.658,8.6798,8.6508,8.6726,3082400.0
2013-01-08 09:30:00,11.96,11.97,11.88,11.9,464000.0,8.6726,8.6798,8.6145,8.629,464000.0
2013-01-08 10:00:00,11.9,11.9,11.8,11.83,820800.0,8.629,8.629,8.5565,8.5783,820800.0
2013-01-08 11:00:00,11.83,11.84,11.8,11.82,692000.0,8.5783,8.5855,8.5565,8.571,692000.0
2013-01-08 12:00:00,11.82,11.84,11.78,11.8,630800.0,8.571,8.5855,8.542,8.5565,630800.0
2013-01-08 13:00:00,11.8,11.85,11.8,11.84,358800.0,8.5565,8.5928,8.5565,8.5855,358800.0
2013-01-08 14:00:00,11.85,11.86,11.84,11.86,417200.0,8.5928,8.6,8.5855,8.6,417200.0
2013-01-08 15:00:00,11.86,11.89,11.85,11.88,1341600.0,8.6,8.6218,8.5928,8.6145,1341600.0
2013-01-09 09:30:00,11.9,11.96,11.88,11.93,594000.0,8.629,8.6726,8.6145,8.6508,594000.0
2013-01-09 10:00:00,11.93,11.94,11.9,11.91,1492400.0,8.6508,8.658,8.629,8.6363,1492400.0
2013-01-09 11:00:00,11.92,11.97,11.9,11.97,1070800.0,8.6435,8.6798,8.629,8.6798,1070800.0
2013-01-09 12:00:00,11.97,11.97,11.86,11.89,491600.0,8.6798,8.6798,8.6,8.6218,491600.0
2013-01-09 13:00:00,11.9,11.9,11.89,11.9,515200.0,8.629,8.629,8.6218,8.629,515200.0
2013-01-09 14:00:00,11.9,11.91,11.88,11.88,989200.0,8.629,8.6363,8.6145,8.6145,989200.0
2013-01-09 15:00:00,11.88,11.9,11.88,11.88,1777600.0,8.6145,8.629,8.6145,8.6145,1777600.0
2013-01-10 09:30:00,11.75,11.75,11.58,11.63,1549600.0,8.5203,8.5203,8.397,8.4333,1549600.0
2013-01-10 10:00:00,11.63,11.72,11.62,11.64,1365200.0,8.4333,8.4985,8.426,8.4405,1365200.0
2013-01-10 11:00:00,11.64,11.67,11.63,11.67,754000.0,8.4405,8.4623,8.4333,8.4623,754000.0
2013-01-10 12:00:00,11.67,11.67,11.64,11.66,848000.0,8.4623,8.4623,8.4405,8.455,848000.0
2013-01-10 13:00:00,11.66,11.66,11.6,11.63,1016000.0,8.455,8.455,8.4115,8.4333,1016000.0
2013-01-10 14:00:00,11.62,11.63,11.59,11.62,917200.0,8.426,8.4333,8.4043,8.426,917200.0
2013-01-10 15:00:00,11.62,11.65,11.59,11.63,3169200.0,8.426,8.4478,8.4043,8.4333,3169200.0
2013-01-11 09:30:00,11.68,11.72,11.62,11.63,711600.0,8.4695,8.4985,8.426,8.4333,711600.0
2013-01-11 10:00:00,11.63,11.68,11.62,11.66,812800.0,8.4333,8.4695,8.426,8.455,812800.0
2013-01-11 11:00:00,11.66,11.67,11.58,11.65,862400.0,8.455,8.4623,8.397,8.4478,862400.0
2013-01-11 12:00:00,11.65,11.68,11.63,11.66,755200.0,8.4478,8.4695,8.4333,8.455,755200.0
2013-01-11 13:00:00,11.66,11.66,11.6,11.61,706000.0,8.455,8.455,8.4115,8.4188,706000.0
2013-01-11 14:00:00,11.62,11.65,11.61,11.63,872000.0,8.426,8.4478,8.4188,8.4333,872000.0
2013-01-11 15:00:00,11.63,11.66,11.62,11.63,1786800.0,8.4333,8.455,8.426,8.4333,1786800.0
2013-01-14 09:30:00,11.67,11.72,11.63,11.63,702800.0,8.4623,8.4985,8.4333,8.4333,702800.0
2013-01-14 10:00:00,11.63,11.65,11.6,11.64,976000.0,8.4333,8.4478,8.4115,8.4405,976000.0
2013-01-14 11:00:00,11.65,11.7,11.64,11.66,554000.0,8.4478,8.484,8.4405,8.455,554000.0
2013-01-14 12:00:00,11.66,11.67,11.61,11.63,352400.0,8.455,8.4623,8.4188,8.4333,352400.0
2013-01-14 13:00:00,11.62,11.64,11.59,11.6,438000.0,8.426,8.4405,8.4043,8.4115,438000.0
2013-01-14 14:00:00,11.59,11.63,11.59,11.63,472000.0,8.4043,8.4333,8.4043,8.4333,472000.0
2013-01-14 15:00:00,11.63,11.64,11.62,11.62,1253600.0,8.4333,8.4405,8.426,8.426,1253600.0
2013-01-15 09:30:00,11.55,11.63,11.55,11.58,1048000.0,8.3752,8.4333,8.3752,8.397,1048000.0
2013-01-15 10:00:00,11.59,11.7,11.58,11.7,1362400.0,8.4043,8.484,8.397,8.484,1362400.0
2013-01-15 11:00:00,11.69,11.75,11.68,11.75,674400.0,8.4768,8.5203,8.4695,8.5203,674400.0
2013-01-15 12:00:00,11.75,11.83,11.74,11.8,704800.0,8.5203,8.5783,8.513,8.5565,704800.0
2013-01-15 13:00:00,11.8,11.81,11.78,11.8,679200.0,8.5565,8.5638,8.542,8.5565,679200.0
2013-01-15 14:00:00,11.8,11.83,11.8,11.81,851200.0,8.5565,8.5783,8.5565,8.5638,851200.0
2013-01-15 15:00:00,11.81,11.83,11.76,11.76,2564800.0,8.5638,8.5783,8.5275,8.5275,2564800.0
2013-01-16 09:30:00,11.74,11.78,11.66,11.76,808400.0,8.513,8.542,8.455,8.5275,808400.0
2013-01-16 10:00:00,11.76,11.77,11.73,11.74,1000800.0,8.5275,8.5348,8.5058,8.513,1000800.0
2013-01-16 11:00:00,11.74,11.74,11.7,11.7,826000.0,8.513,8.513,8.484,8.484,826000.0
2013-01-16 12:00:00,11.7,11.72,11.7,11.7,379200.0,8.484,8.4985,8.484,8.484,379200.0
2013-01-16 13:00:00,11.7,11.79,11.7,11.72,791200.0,8.484,8.5493,8.484,8.4985,791200.0
2013-01-16 14:00:00,11.72,11.81,11.7,11.81,657200.0,8.4985,8.5638,8.484,8.5638,657200.0
2013-01-16 15:00:00,11.81,11.81,11.72,11.74,1901600.0,8.5638,8.5638,8.4985,8.513,1901600.0
2013-01-17 09:30:00,12.06,12.19,11.83,11.97,4943200.0,8.7451,8.8393,8.5783,8.6798,4943200.0
2013-01-17 10:00:00,11.97,11.97,11.65,11.65,6398400.0,8.6798,8.6798,8.4478,8.4478,6398400.0
2013-01-17 11:00:00,11.65,11.73,11.62,11.67,4329600.0,8.4478,8.5058,8.426,8.4623,4329600.0
2013-01-17 12:00:00,11.67,11.73,11.55,11.65,6800800.0,8.4623,8.5058,8.3752,8.4478,6800800.0
2013-01-17 13:00:00,11.65,11.65,11.43,11.6,5608000.0,8.4478,8.4478,8.2882,8.4115,5608000.0
2013-01-17 14:00:00,11.6,11.7,11.59,11.63,3629600.0,8.4115,8.484,8.4043,8.4333,3629600.0
2013-01-17 15:00:00,11.63,11.75,11.6,11.73,7745600.0,8.4333,8.5203,8.4115,8.5058,7745600.0
2013-01-18 09:30:00,11.66,11.75,11.62,11.75,4328800.0,8.455,8.5203,8.426,8.5203,4328800.0
2013-01-18 10:00:00,11.76,11.9,11.76,11.88,2774400.0,8.5275,8.629,8.5275,8.6145,2774400.0
2013-01-18 11:00:00,11.88,11.97,11.85,11.96,4025600.0,8.6145,8.6798,8.5928,8.6726,4025600.0
2013-01-18 12:00:00,11.96,11.96,11.88,11.92,2715200.0,8.6726,8.6726,8.6145,8.6435,2715200.0
2013-01-18 13:00:00,11.92,11.99,11.91,11.99,2681600.0,8.6435,8.6943,8.6363,8.6943,2681600.0
2013-01-18 14:00:00,11.99,12.06,11.98,12.06,3380000.0,8.6943,8.7451,8.6871,8.7451,3380000.0
2013-01-18 15:00:00,12.06,12.15,12.04,12.15,9771200.0,8.7451,8.8103,8.7306,8.8103,9771200.0
2013-01-22 09:30:00,12.09,12.11,11.97,12.09,1289200.0,8.7668,8.7813,8.6798,8.7668,1289200.0
2013-01-22 10:00:00,12.09,12.1,12.0,12.04,1446800.0,8.7668,8.7741,8.7016,8.7306,1446800.0
2013-01-22 11:00:00,12.04,12.07,11.99,11.99,1113200.0,8.7306,8.7523,8.6943,8.6943,1113200.0
2013-01-22 12:00:00,11.99,11.99,11.9,11.94,1214400.0,8.6943,8.6943,8.629,8.658,1214400.0
2013-01-22 13:00:00,11.93,11.96,11.92,11.94,790400.0,8.6508,8.6726,8.6435,8.658,790400.0
2013-01-22 14:00:00,11.94,11.97,11.93,11.95,985600.0,8.658,8.6798,8.6508,8.6653,985600.0
2013-01-22 15:00:00,11.95,11.96,11.91,11.96,2296400.0,8.6653,8.6726,8.6363,8.6726,2296400.0
2013-01-23 09:30:00,11.95,11.99,11.92,11.97,740400.0,8.6653,8.6943,8.6435,8.6798,740400.0
2013-01-23 10:00:00,11.97,11.98,11.87,11.88,1256800.0,8.6798,8.6871,8.6073,8.6145,1256800.0
2013-01-23 11:00:00,11.89,11.92,11.88,11.92,900400.0,8.6218,8.6435,8.6145,8.6435,900400.0
2013-01-23 12:00:00,11.91,11.92,11.84,11.86,791200.0,8.6363,8.6435,8.5855,8.6,791200.0
2013-01-23 13:00:00,11.86,11.87,11.83,11.84,679200.0,8.6,8.6073,8.5783,8.5855,679200.0
2013-01-23 14:00:00,11.84,11.9,11.84,11.9,1163600.0,8.5855,8.629,8.5855,8.629,1163600.0
2013-01-23 15:00:00,11.9,11.91,11.88,11.9,1602400.0,8.629,8.6363,8.6145,8.629,1602400.0
2013-01-24 09:30:00,11.94,12.2,11.89,12.18,726800.0,8.658,8.8466,8.6218,8.8321,726800.0
2013-01-24 10:00:00,12.18,12.26,12.15,12.19,996800.0,8.8321,8.8901,8.8103,8.8393,996800.0
2013-01-24 11:00:00,12.19,12.24,12.18,12.19,615600.0,8.8393,8.8756,8.8321,8.8393,615600.0
2013-01-24 12:00:00,12.19,12.2,12.1,12.11,578400.0,8.8393,8.8466,8.7741,8.7813,578400.0
2013-01-24 13:00:00,12.11,12.12,12.04,12.05,422000.0,8.7813,8.7886,8.7306,8.7378,422000.0
2013-01-24 14:00:00,12.05,12.13,12.05,12.11,556400.0,8.7378,8.7958,8.7378,8.7813,556400.0
2013-01-24 15:00:00,12.11,12.15,12.1,12.14,1475600.0,8.7813,8.8103,8.7741,8.8031,1475600.0
2013-01-25 09:30:00,12.15,12.22,12.08,12.14,282400.0,8.8103,8.8611,8.7596,8.8031,282400.0
2013-01-25 10:00:00,12.13,12.18,12.11,12.11,454000.0,8.7958,8.8321,8.7813,8.7813,454000.0
2013-01-25 11:00:00,12.12,12.15,12.08,12.14,404800.0,8.7886,8.8103,8.7596,8.8031,404800.0
2013-01-25 12:00:00,12.14,12.18,12.12,12.13,436800.0,8.8031,8.8321,8.7886,8.7958,436800.0
2013-01-25 13:00:00,12.13,12.2,12.13,12.2,435600.0,8.7958,8.8466,8.7958,8.8466,435600.0
2013-01-25 14:00:00,12.2,12.25,12.19,12.22,1033200.0,8.8466,8.8828,8.8393,8.8611,1033200.0
2013-01-25 15:00:00,12.22,12.24,12.19,12.24,2088800.0,8.8611,8.8756,8.8393,8.8756,2088800.0
2013-01-28 09:30:00,12.27,12.29,12.22,12.22,622000.0,8.8973,8.9118,8.8611,8.8611,622000.0
2013-01-28 10:00:00,12.22,12.24,12.18,12.24,531600.0,8.8611,8.8756,8.8321,8.8756,531600.0
2013-01-28 11:00:00,12.24,12.28,12.24,12.26,407200.0,8.8756,8.9046,8.8756,8.8901,407200.0
2013-01-28 12:00:00,12.27,12.27,12.22,12.23,730800.0,8.8973,8.8973,8.8611,8.8683,730800.0
2013-01-28 13:00:00,12.23,12.24,12.22,12.23,424000.0,8.8683,8.8756,8.8611,8.8683,424000.0
2013-01-28 14:00:00,12.22,12.3,12.22,12.28,547600.0,8.8611,8.9191,8.8611,8.9046,547600.0
2013-01-28 15:00:00,12.28,12.29,12.26,12.28,1262800.0,8.9046,8.9118,8.8901,8.9046,1262800.0
2013-01-29 09:30:00,12.23,12.28,12.19,12.27,432000.0,8.8683,8.9046,8.8393,8.8973,432000.0
2013-01-29 10:00:00,12.27,12.31,12.22,12.29,569600.0,8.8973,8.9263,8.8611,8.9118,569600.0
2013-01-29 11:00:00,12.29,12.34,12.29,12.31,528000.0,8.9118,8.9481,8.9118,8.9263,528000.0
2013-01-29 12:00:00,12.31,12.37,12.3,12.37,625200.0,8.9263,8.9699,8.9191,8.9699,625200.0
2013-01-29 13:00:00,12.37,12.38,12.33,12.36,728800.0,8.9699,8.9771,8.9408,8.9626,728800.0
2013-01-29 14:00:00,12.36,12.39,12.35,12.39,742800.0,8.9626,8.9844,8.9554,8.9844,742800.0
2013-01-29 15:00:00,12.39,12.4,12.38,12.38,1567200.0,8.9844,8.9916,8.9771,8.9771,1567200.0
2013-01-30 09:30:00,12.4,12.44,12.26,12.33,825600.0,9.0098,9.0389,8.9081,8.9589,825600.0
2013-01-30 10:00:00,12.33,12.36,12.29,12.35,1724000.0,8.9589,8.9807,8.9299,8.9735,1724000.0
2013-01-30 11:00:00,12.35,12.39,12.34,12.38,814400.0,8.9735,9.0025,8.9662,8.9953,814400.0
2013-01-30 12:00:00,12.38,12.4,12.37,12.39,1511200.0,8.9953,9.0098,8.988,9.0025,1511200.0
2013-01-30 13:00:00,12.39,12.4,12.35,12.36,1069600.0,9.0025,9.0098,8.9735,8.9807,1069600.0
2013-01-30 14:00:00,12.36,12.38,12.34,12.38,1908000.0,8.9807,8.9953,8.9662,8.9953,1908000.0
2013-01-30 15:00:00,12.38,12.39,12.33,12.35,5144000.0,8.9953,9.0025,8.9589,8.9735,5144000.0
2013-01-31 09:30:00,12.34,12.38,12.25,12.37,3993600.0,8.9662,8.9953,8.9008,8.988,3993600.0
2013-01-31 10:00:00,12.37,12.39,12.29,12.29,3426400.0,8.988,9.0025,8.9299,8.9299,3426400.0
2013-01-31 11:00:00,12.29,12.29,12.2,12.24,1566400.0,8.9299,8.9299,8.8645,8.8936,1566400.0
2013-01-31 12:00:00,12.24,12.38,12.24,12.35,2270400.0,8.8936,8.9953,8.8936,8.9735,2270400.0
2013-01-31 13:00:00,12.35,12.45,12.34,12.43,2336800.0,8.9735,9.0461,8.9662,9.0316,2336800.0
2013-01-31 14:00:00,12.43,12.5,12.41,12.49,3684000.0,9.0316,9.0825,9.0171,9.0752,3684000.0
2013-01-31 15:00:00,12.49,12.49,12.41,12.43,6184000.0,9.0752,9.0752,9.0171,9.0316,6184000.0
2013-02-01 09:30:00,12.47,12.56,12.44,12.48,545200.0,9.0607,9.1261,9.0389,9.0679,545200.0
2013-02-01 10:00:00,12.48,12.58,12.48,12.58,994800.0,9.0679,9.1406,9.0679,9.1406,994800.0
2013-02-01 11:00:00,12.59,12.63,12.57,12.62,481600.0,9.1479,9.1769,9.1333,9.1697,481600.0
2013-02-01 12:00:00,12.62,12.62,12.57,12.58,662400.0,9.1697,9.1697,9.1333,9.1406,662400.0
2013-02-01 13:00:00,12.58,12.69,12.55,12.67,978400.0,9.1406,9.2205,9.1188,9.206,978400.0
2013-02-01 14:00:00,12.68,12.69,12.62,12.62,991200.0,9.2133,9.2205,9.1697,9.1697,991200.0
2013-02-01 15:00:00,12.62,12.67,12.62,12.67,1905200.0,9.1697,9.206,9.1697,9.206,1905200.0
2013-02-04 09:30:00,12.63,12.65,12.54,12.54,721600.0,9.1769,9.1915,9.1115,9.1115,721600.0
2013-02-04 10:00:00,12.54,12.57,12.53,12.54,904400.0,9.1115,9.1333,9.1043,9.1115,904400.0
2013-02-04 11:00:00,12.54,12.54,12.42,12.45,941600.0,9.1115,9.1115,9.0243,9.0461,941600.0
2013-02-04 12:00:00,12.45,12.46,12.39,12.42,653200.0,9.0461,9.0534,9.0025,9.0243,653200.0
2013-02-04 13:00:00,12.42,12.42,12.38,12.4,493200.0,9.0243,9.0243,8.9953,9.0098,493200.0
2013-02-04 14:00:00,12.4,12.43,12.38,12.41,605200.0,9.0098,9.0316,8.9953,9.0171,605200.0
2013-02-04 15:00:00,12.42,12.44,12.41,12.41,1625200.0,9.0243,9.0389,9.0171,9.0171,1625200.0
2013-02-05 09:30:00,12.47,12.53,12.35,12.48,822400.0,9.0607,9.1043,8.9735,9.0679,822400.0
2013-02-05 10:00:00,12.48,12.59,12.48,12.59,1269600.0,9.0679,9.1479,9.0679,9.1479,1269600.0
2013-02-05 11:00:00,12.59,12.6,12.46,12.49,1022800.0,9.1479,9.1551,9.0534,9.0752,1022800.0
2013-02-05 12:00:00,12.49,12.49,12.43,12.44,739600.0,9.0752,9.0752,9.0316,9.0389,739600.0
2013-02-05 13:00:00,12.44,12.49,12.4,12.41,1170400.0,9.0389,9.0752,9.0098,9.0171,1170400.0
2013-02-05 14:00:00,12.41,12.49,12.41,12.49,2192800.0,9.0171,9.0752,9.0171,9.0752,2192800.0
2013-02-05 15:00:00,12.49,12.54,12.49,12.53,1728800.0,9.0752,9.1115,9.0752,9.1043,1728800.0
2013-02-06 09:30:00,12.44,12.53,12.43,12.53,461200.0,9.0389,9.1043,9.0316,9.1043,461200.0
2013-02-06 10:00:00,12.52,12.56,12.5,12.52,496400.0,9.097,9.1261,9.0825,9.097,496400.0
2013-02-06 11:00:00,12.51,12.56,12.5,12.55,678400.0,9.0897,9.1261,9.0825,9.1188,678400.0
2013-02-06 12:00:00,12.56,12.56,12.49,12.49,528000.0,9.1261,9.1261,9.0752,9.0752,528000.0
2013-02-06 13:00:00,12.49,12.5,12.45,12.47,625200.0,9.0752,9.0825,9.0461,9.0607,625200.0
2013-02-06 14:00:00,12.47,12.49,12.46,12.47,726800.0,9.0607,9.0752,9.0534,9.0607,726800.0
2013-02-06 15:00:00,12.47,12.5,12.47,12.5,1351600.0,9.0607,9.0825,9.0607,9.0825,1351600.0
2013-02-07 09:30:00,12.5,12.54,12.48,12.51,584400.0,9.0825,9.1115,9.0679,9.0897,584400.0
2013-02-07 10:00:00,12.51,12.56,12.39,12.41,802000.0,9.0897,9.1261,9.0025,9.0171,802000.0
2013-02-07 11:00:00,12.41,12.45,12.4,12.42,639200.0,9.0171,9.0461,9.0098,9.0243,639200.0
2013-02-07 12:00:00,12.42,12.46,12.42,12.44,520000.0,9.0243,9.0534,9.0243,9.0389,520000.0
2013-02-07 13:00:00,12.44,12.45,12.42,12.45,442400.0,9.0389,9.0461,9.0243,9.0461,442400.0
2013-02-07 14:00:00,12.45,12.47,12.4,12.46,464400.0,9.0461,9.0607,9.0098,9.0534,464400.0
2013-02-07 15:00:00,12.46,12.47,12.44,12.46,851600.0,9.0534,9.0607,9.0389,9.0534,851600.0
2013-02-08 09:30:00,12.51,12.6,12.47,12.58,340400.0,9.0897,9.1551,9.0607,9.1406,340400.0
2013-02-08 10:00:00,12.59,12.66,12.56,12.65,737600.0,9.1479,9.1987,9.1261,9.1915,737600.0
2013-02-08 11:00:00,12.65,12.72,12.65,12.69,1000800.0,9.1915,9.2423,9.1915,9.2205,1000800.0
2013-02-08 12:00:00,12.69,12.69,12.65,12.68,475200.0,9.2205,9.2205,9.1915,9.2133,475200.0
2013-02-08 13:00:00,12.68,12.68,12.66,12.67,432800.0,9.2133,9.2133,9.1987,9.206,432800.0
2013-02-08 14:00:00,12.67,12.69,12.65,12.67,903600.0,9.206,9.2205,9.1915,9.206,903600.0
2013-02-08 15:00:00,12.68,12.69,12.65,12.67,1412800.0,9.2133,9.2205,9.1915,9.206,1412800.0
2013-02-11 09:30:00,12.69,12.75,12.65,12.7,622400.0,9.2205,9.2641,9.1915,9.2278,622400.0
2013-02-11 10:00:00,12.7,12.71,12.62,12.7,937200.0,9.2278,9.2351,9.1697,9.2278,937200.0
2013-02-11 11:00:00,12.7,12.71,12.68,12.69,414000.0,9.2278,9.2351,9.2133,9.2205,414000.0
2013-02-11 12:00:00,12.69,12.69,12.65,12.69,326800.0,9.2205,9.2205,9.1915,9.2205,326800.0
2013-02-11 13:00:00,12.69,12.69,12.68,12.69,295600.0,9.2205,9.2205,9.2133,9.2205,295600.0
2013-02-11 14:00:00,12.69,12.71,12.69,12.69,526000.0,9.2205,9.2351,9.2205,9.2205,526000.0
2013-02-11 15:00:00,12.69,12.7,12.68,12.68,742800.0,9.2205,9.2278,9.2133,9.2133,742800.0
2013-02-12 09:30:00,12.69,12.85,12.69,12.79,908000.0,9.2205,9.3368,9.2205,9.2932,908000.0
2013-02-12 10:00:00,12.8,12.81,12.75,12.79,367200.0,9.3004,9.3077,9.2641,9.2932,367200.0
2013-02-12 11:00:00,12.79,12.82,12.72,12.72,616400.0,9.2932,9.315,9.2423,9.2423,616400.0
2013-02-12 12:00:00,12.72,12.73,12.69,12.7,566400.0,9.2423,9.2496,9.2205,9.2278,566400.0
2013-02-12 13:00:00,12.7,12.74,12.69,12.69,402000.0,9.2278,9.2568,9.2205,9.2205,402000.0
2013-02-12 14:00:00,12.7,12.76,12.7,12.75,1052400.0,9.2278,9.2714,9.2278,9.2641,1052400.0
2013-02-12 15:00:00,12.75,12.77,12.73,12.75,1312400.0,9.2641,9.2786,9.2496,9.2641,1312400.0
2013-02-13 09:30:00,12.84,12.99,12.8,12.97,651600.0,9.3295,9.4385,9.3004,9.424,651600.0
2013-02-13 10:00:00,12.97,13.02,12.95,12.97,976800.0,9.424,9.4603,9.4094,9.424,976800.0
2013-02-13 11:00:00,12.97,12.99,12.92,12.93,594400.0,9.424,9.4385,9.3876,9.3949,594400.0
2013-02-13 12:00:00,12.93,12.96,12.91,12.95,459600.0,9.3949,9.4167,9.3804,9.4094,459600.0
2013-02-13 13:00:00,12.95,12.97,12.92,12.97,407600.0,9.4094,9.424,9.3876,9.424,407600.0
2013-02-13 14:00:00,12.97,13.0,12.93,12.97,732800.0,9.424,9.4458,9.3949,9.424,732800.0
2013-02-13 15:00:00,12.97,13.0,12.96,13.0,1232000.0,9.424,9.4458,9.4167,9.4458,1232000.0
2013-02-14 09:30:00,13.01,13.18,12.96,13.03,592000.0,9.453,9.5766,9.4167,9.4676,592000.0
2013-02-14 10:00:00,13.03,13.13,12.99,13.11,1175200.0,9.4676,9.5402,9.4385,9.5257,1175200.0
2013-02-14 11:00:00,13.11,13.14,13.09,13.14,723600.0,9.5257,9.5475,9.5112,9.5475,723600.0
2013-02-14 12:00:00,13.14,13.14,13.08,13.1,400000.0,9.5475,9.5475,9.5039,9.5184,400000.0
2013-02-14 13:00:00,13.1,13.1,13.06,13.08,426000.0,9.5184,9.5184,9.4894,9.5039,426000.0
2013-02-14 14:00:00,13.08,13.16,13.08,13.12,643600.0,9.5039,9.562,9.5039,9.533,643600.0
2013-02-14 15:00:00,13.12,13.14,13.1,13.13,1440400.0,9.533,9.5475,9.5184,9.5402,1440400.0
2013-02-15 09:30:00,13.14,13.3,13.14,13.26,1548800.0,9.5475,9.6637,9.5475,9.6347,1548800.0
2013-02-15 10:00:00,13.26,13.32,13.23,13.31,827600.0,9.6347,9.6783,9.6129,9.671,827600.0
2013-02-15 11:00:00,13.31,13.32,13.27,13.3,860000.0,9.671,9.6783,9.6419,9.6637,860000.0
2013-02-15 12:00:00,13.3,13.34,13.26,13.31,994800.0,9.6637,9.6928,9.6347,9.671,994800.0
2013-02-15 13:00:00,13.31,13.32,13.27,13.31,845600.0,9.671,9.6783,9.6419,9.671,845600.0
2013-02-15 14:00:00,13.31,13.31,13.18,13.19,1167600.0,9.671,9.671,9.5766,9.5838,1167600.0
2013-02-15 15:00:00,13.19,13.21,13.18,13.2,2933200.0,9.5838,9.5984,9.5766,9.5911,2933200.0
2013-02-19 09:30:00,13.23,13.28,13.19,13.28,559200.0,9.6129,9.6492,9.5838,9.6492,559200.0
2013-02-19 10:00:00,13.28,13.31,13.18,13.18,572400.0,9.6492,9.671,9.5766,9.5766,572400.0
2013-02-19 11:00:00,13.18,13.27,13.15,13.27,578000.0,9.5766,9.6419,9.5548,9.6419,578000.0
2013-02-19 12:00:00,13.26,13.27,13.21,13.22,711600.0,9.6347,9.6419,9.5984,9.6056,711600.0
2013-02-19 13:00:00,13.22,13.24,13.21,13.24,640000.0,9.6056,9.6201,9.5984,9.6201,640000.0
2013-02-19 14:00:00,13.24,13.31,13.24,13.27,471600.0,9.6201,9.671,9.6201,9.6419,471600.0
2013-02-19 15:00:00,13.27,13.3,13.26,13.3,1062000.0,9.6419,9.6637,9.6347,9.6637,1062000.0
2013-02-20 09:30:00,13.26,13.35,13.26,13.28,243200.0,9.6347,9.7001,9.6347,9.6492,243200.0
2013-02-20 10:00:00,13.28,13.3,13.26,13.27,397600.0,9.6492,9.6637,9.6347,9.6419,397600.0
2013-02-20 11:00:00,13.27,13.27,13.15,13.18,556400.0,9.6419,9.6419,9.5548,9.5766,556400.0
2013-02-20 12:00:00,13.18,13.21,13.16,13.21,683200.0,9.5766,9.5984,9.562,9.5984,683200.0
2013-02-20 13:00:00,13.21,13.22,13.14,13.2,928400.0,9.5984,9.6056,9.5475,9.5911,928400.0
2013-02-20 14:00:00,13.19,13.22,13.11,13.13,646400.0,9.5838,9.6056,9.5257,9.5402,646400.0
2013-02-20 15:00:00,13.13,13.14,13.04,13.05,1908800.0,9.5402,9.5475,9.4748,9.4821,1908800.0
2013-02-21 09:30:00,13.06,13.06,12.85,12.9,568800.0,9.4894,9.4894,9.3368,9.3731,568800.0
2013-02-21 10:00:00,12.9,12.93,12.83,12.84,982800.0,9.3731,9.3949,9.3222,9.3295,982800.0
2013-02-21 11:00:00,12.84,12.87,12.8,12.82,640400.0,9.3295,9.3513,9.3004,9.315,640400.0
2013-02-21 12:00:00,12.82,12.83,12.73,12.74,819200.0,9.315,9.3222,9.2496,9.2568,819200.0
2013-02-21 13:00:00,12.74,12.81,12.74,12.8,964800.0,9.2568,9.3077,9.2568,9.3004,964800.0
2013-02-21 14:00:00,12.8,12.8,12.71,12.74,1142400.0,9.3004,9.3004,9.2351,9.2568,1142400.0
2013-02-21 15:00:00,12.74,12.79,12.71,12.72,1906800.0,9.2568,9.2932,9.2351,9.2423,1906800.0
2013-02-22 09:30:00,12.81,12.92,12.78,12.88,568800.0,9.3077,9.3876,9.2859,9.3586,568800.0
2013-02-22 10:00:00,12.88,12.89,12.84,12.88,695200.0,9.3586,9.3658,9.3295,9.3586,695200.0
2013-02-22 11:00:00,12.88,12.89,12.83,12.87,642400.0,9.3586,9.3658,9.3222,9.3513,642400.0
2013-02-22 12:00:00,12.87,12.92,12.86,12.9,429600.0,9.3513,9.3876,9.344,9.3731,429600.0
2013-02-22 13:00:00,12.9,12.9,12.85,12.85,305600.0,9.3731,9.3731,9.3368,9.3368,305600.0
2013-02-22 14:00:00,12.85,12.86,12.81,12.86,439200.0,9.3368,9.344,9.3077,9.344,439200.0
2013-02-22 15:00:00,12.86,12.87,12.84,12.87,1088000.0,9.344,9.3513,9.3295,9.3513,1088000.0
2013-02-25 09:30:00,12.97,13.02,12.89,12.92,1232000.0,9.424,9.4603,9.3658,9.3876,1232000.0
2013-02-25 10:00:00,12.92,12.96,12.86,12.89,1729600.0,9.3876,9.4167,9.344,9.3658,1729600.0
2013-02-25 11:00:00,12.88,12.92,12.79,12.81,999200.0,9.3586,9.3876,9.2932,9.3077,999200.0
2013-02-25 12:00:00,12.81,12.92,12.8,12.9,769600.0,9.3077,9.3876,9.3004,9.3731,769600.0
2013-02-25 13:00:00,12.91,12.92,12.81,12.81,616000.0,9.3804,9.3876,9.3077,9.3077,616000.0
2013-02-25 14:00:00,12.82,12.86,12.78,12.84,702400.0,9.315,9.344,9.2859,9.3295,702400.0
2013-02-25 15:00:00,12.84,12.86,12.72,12.72,2725600.0,9.3295,9.344,9.2423,9.2423,2725600.0
2013-02-26 09:30:00,12.73,12.82,12.73,12.8,357200.0,9.2496,9.315,9.2496,9.3004,357200.0
2013-02-26 10:00:00,12.81,12.88,12.73,12.77,449600.0,9.3077,9.3586,9.2496,9.2786,449600.0
2013-02-26 11:00:00,12.77,12.77,12.66,12.68,332400.0,9.2786,9.2786,9.1987,9.2133,332400.0
2013-02-26 12:00:00,12.68,12.74,12.68,12.72,391600.0,9.2133,9.2568,9.2133,9.2423,391600.0
2013-02-26 13:00:00,12.72,12.75,12.69,12.7,514000.0,9.2423,9.2641,9.2205,9.2278,514000.0
2013-02-26 14:00:00,12.71,12.75,12.69,12.71,499600.0,9.2351,9.2641,9.2205,9.2351,499600.0
2013-02-26 15:00:00,12.71,12.73,12.69,12.72,1314800.0,9.2351,9.2496,9.2205,9.2423,1314800.0
2013-02-27 09:30:00,12.74,12.87,12.68,12.86,244400.0,9.2568,9.3513,9.2133,9.344,244400.0
2013-02-27 10:00:00,12.86,13.0,12.82,12.96,529600.0,9.344,9.4458,9.315,9.4167,529600.0
2013-02-27 11:00:00,12.95,13.03,12.95,13.02,536800.0,9.4094,9.4676,9.4094,9.4603,536800.0
2013-02-27 12:00:00,13.02,13.07,13.02,13.05,328000.0,9.4603,9.4966,9.4603,9.4821,328000.0
2013-02-27 13:00:00,13.05,13.09,13.03,13.06,315600.0,9.4821,9.5112,9.4676,9.4894,315600.0
2013-02-27 14:00:00,13.06,13.12,13.06,13.12,410000.0,9.4894,9.533,9.4894,9.533,410000.0
2013-02-27 15:00:00,13.12,13.16,13.07,13.07,1433200.0,9.533,9.562,9.4966,9.4966,1433200.0
2013-02-28 09:30:00,13.06,13.07,12.98,13.0,288000.0,9.4894,9.4966,9.4312,9.4458,288000.0
2013-02-28 10:00:00,13.01,13.03,12.88,12.9,519600.0,9.453,9.4676,9.3586,9.3731,519600.0
2013-02-28 11:00:00,12.9,12.95,12.88,12.88,584000.0,9.3731,9.4094,9.3586,9.3586,584000.0
2013-02-28 12:00:00,12.88,12.92,12.84,12.9,874400.0,9.3586,9.3876,9.3295,9.3731,874400.0
2013-02-28 13:00:00,12.9,12.94,12.87,12.94,540400.0,9.3731,9.4022,9.3513,9.4022,540400.0
2013-02-28 14:00:00,12.94,12.99,12.93,12.95,352400.0,9.4022,9.4385,9.3949,9.4094,352400.0
2013-02-28 15:00:00,12.95,12.96,12.9,12.91,1136800.0,9.4094,9.4167,9.3731,9.3804,1136800.0
2013-03-01 09:30:00,12.89,12.9,12.71,12.77,608000.0,9.3658,9.3731,9.2351,9.2786,608000.0
2013-03-01 10:00:00,12.78,13.01,12.77,12.99,1288000.0,9.2859,9.453,9.2786,9.4385,1288000.0
2013-03-01 11:00:00,12.98,13.04,12.85,12.88,1189600.0,9.4312,9.4748,9.3368,9.3586,1189600.0
2013-03-01 12:00:00,12.88,12.96,12.88,12.95,584400.0,9.3586,9.4167,9.3586,9.4094,584400.0
2013-03-01 13:00:00,12.95,12.96,12.92,12.95,519200.0,9.4094,9.4167,9.3876,9.4094,519200.0
2013-03-01 14:00:00,12.95,13.02,12.91,12.93,886800.0,9.4094,9.4603,9.3804,9.3949,886800.0
2013-03-01 15:00:00,12.93,12.96,12.91,12.93,1113600.0,9.3949,9.4167,9.3804,9.3949,1113600.0
2013-03-04 09:30:00,12.88,12.92,12.8,12.88,707600.0,9.3586,9.3876,9.3004,9.3586,707600.0
2013-03-04 10:00:00,12.88,12.9,12.81,12.84,700000.0,9.3586,9.3731,9.3077,9.3295,700000.0
2013-03-04 11:00:00,12.85,12.85,12.81,12.81,720000.0,9.3368,9.3368,9.3077,9.3077,720000.0
2013-03-04 12:00:00,12.81,12.82,12.72,12.75,728400.0,9.3077,9.315,9.2423,9.2641,728400.0
2013-03-04 13:00:00,12.75,12.92,12.74,12.92,692800.0,9.2641,9.3876,9.2568,9.3876,692800.0
2013-03-04 14:00:00,12.92,12.92,12.83,12.9,819200.0,9.3876,9.3876,9.3222,9.3731,819200.0
2013-03-04 15:00:00,12.9,12.96,12.88,12.95,1137200.0,9.3731,9.4167,9.3586,9.4094,1137200.0
2013-03-05 09:30:00,12.99,13.09,12.93,13.01,700400.0,9.4385,9.5112,9.3949,9.453,700400.0
2013-03-05 10:00:00,13.02,13.08,12.96,13.06,688000.0,9.4603,9.5039,9.4167,9.4894,688000.0
2013-03-05 11:00:00,13.06,13.06,13.02,13.04,583600.0,9.4894,9.4894,9.4603,9.4748,583600.0
2013-03-05 12:00:00,13.04,13.06,13.01,13.02,368800.0,9.4748,9.4894,9.453,9.4603,368800.0
2013-03-05 13:00:00,13.02,13.02,12.91,12.92,1322000.0,9.4603,9.4603,9.3804,9.3876,1322000.0
2013-03-05 14:00:00,12.92,12.94,12.87,12.88,1801600.0,9.3876,9.4022,9.3513,9.3586,1801600.0
2013-03-05 15:00:00,12.88,12.91,12.87,12.89,2011200.0,9.3586,9.3804,9.3513,9.3658,2011200.0
2013-03-06 09:30:00,12.89,12.99,12.84,12.96,1179600.0,9.3658,9.4385,9.3295,9.4167,1179600.0
2013-03-06 10:00:00,12.96,12.96,12.9,12.9,806000.0,9.4167,9.4167,9.3731,9.3731,806000.0
2013-03-06 11:00:00,12.9,12.93,12.86,12.87,568400.0,9.3731,9.3949,9.344,9.3513,568400.0
2013-03-06 12:00:00,12.87,12.93,12.85,12.89,512800.0,9.3513,9.3949,9.3368,9.3658,512800.0
2013-03-06 13:00:00,12.89,12.89,12.86,12.86,534400.0,9.3658,9.3658,9.344,9.344,534400.0
2013-03-06 14:00:00,12.86,12.88,12.83,12.85,982400.0,9.344,9.3586,9.3222,9.3368,982400.0
2013-03-06 15:00:00,12.85,12.88,12.82,12.84,1710800.0,9.3368,9.3586,9.315,9.3295,1710800.0
2013-03-07 09:30:00,12.86,12.88,12.78,12.82,1219200.0,9.344,9.3586,9.2859,9.315,1219200.0
2013-03-07 10:00:00,12.82,12.87,12.79,12.81,1728000.0,9.315,9.3513,9.2932,9.3077,1728000.0
2013-03-07 11:00:00,12.81,12.86,12.81,12.83,863200.0,9.3077,9.344,9.3077,9.3222,863200.0
2013-03-07 12:00:00,12.84,12.86,12.82,12.85,652800.0,9.3295,9.344,9.315,9.3368,652800.0
2013-03-07 13:00:00,12.85,12.86,12.81,12.84,611200.0,9.3368,9.344,9.3077,9.3295,611200.0
2013-03-07 14:00:00,12.84,12.84,12.81,12.82,872000.0,9.3295,9.3295,9.3077,9.315,872000.0
2013-03-07 15:00:00,12.82,12.84,12.77,12.78,2760800.0,9.315,9.3295,9.2786,9.2859,2760800.0
2013-03-08 09:30:00,12.84,12.92,12.81,12.88,671200.0,9.3295,9.3876,9.3077,9.3586,671200.0
2013-03-08 10:00:00,12.88,12.89,12.74,12.86,818800.0,9.3586,9.3658,9.2568,9.344,818800.0
2013-03-08 11:00:00,12.86,12.88,12.84,12.88,374800.0,9.344,9.3586,9.3295,9.3586,374800.0
2013-03-08 12:00:00,12.88,12.89,12.81,12.83,306400.0,9.3586,9.3658,9.3077,9.3222,306400.0
2013-03-08 13:00:00,12.83,12.86,12.82,12.84,220800.0,9.3222,9.344,9.315,9.3295,220800.0
2013-03-08 14:00:00,12.84,12.88,12.82,12.85,436000.0,9.3295,9.3586,9.315,9.3368,436000.0
2013-03-08 15:00:00,12.85,12.92,12.85,12.88,1454000.0,9.3368,9.3876,9.3368,9.3586,1454000.0
2013-03-11 09:30:00,12.85,12.88,12.83,12.83,240000.0,9.3368,9.3586,9.3222,9.3222,240000.0
2013-03-11 10:00:00,12.83,12.9,12.79,12.9,440400.0,9.3222,9.3731,9.2932,9.3731,440400.0
2013-03-11 11:00:00,12.89,12.92,12.84,12.86,439200.0,9.3658,9.3876,9.3295,9.344,439200.0
2013-03-11 12:00:00,12.86,12.9,12.85,12.9,264000.0,9.344,9.3731,9.3368,9.3731,264000.0
2013-03-11 13:00:00,12.9,12.91,12.88,12.88,263200.0,9.3731,9.3804,9.3586,9.3586,263200.0
2013-03-11 14:00:00,12.88,12.88,12.83,12.84,377600.0,9.3586,9.3586,9.3222,9.3295,377600.0
2013-03-11 15:00:00,12.84,12.85,12.8,12.83,1124800.0,9.3295,9.3368,9.3004,9.3222,1124800.0
2013-03-12 09:30:00,12.82,12.86,12.43,12.76,1220800.0,9.315,9.344,9.0316,9.2714,1220800.0
2013-03-12 10:00:00,12.76,12.77,12.66,12.68,500400.0,9.2714,9.2786,9.1987,9.2133,500400.0
2013-03-12 11:00:00,12.68,12.73,12.66,12.73,437600.0,9.2133,9.2496,9.1987,9.2496,437600.0
2013-03-12 12:00:00,12.73,12.79,12.72,12.79,378000.0,9.2496,9.2932,9.2423,9.2932,378000.0
2013-03-12 13:00:00,12.79,12.8,12.74,12.74,265200.0,9.2932,9.3004,9.2568,9.2568,265200.0
2013-03-12 14:00:00,12.74,12.74,12.68,12.7,411600.0,9.2568,9.2568,9.2133,9.2278,411600.0
2013-03-12 15:00:00,12.7,12.74,12.69,12.72,862800.0,9.2278,9.2568,9.2205,9.2423,862800.0
2013-03-13 09:30:00,12.72,12.76,12.65,12.68,289200.0,9.2423,9.2714,9.1915,9.2133,289200.0
2013-03-13 10:00:00,12.68,12.79,12.65,12.76,444400.0,9.2133,9.2932,9.1915,9.2714,444400.0
2013-03-13 11:00:00,12.76,12.79,12.73,12.73,398800.0,9.2714,9.2932,9.2496,9.2496,398800.0
2013-03-13 12:00:00,12.74,12.8,12.72,12.8,389600.0,9.2568,9.3004,9.2423,9.3004,389600.0
2013-03-13 13:00:00,12.8,12.81,12.76,12.79,282000.0,9.3004,9.3077,9.2714,9.2932,282000.0
2013-03-13 14:00:00,12.79,12.8,12.77,12.77,363600.0,9.2932,9.3004,9.2786,9.2786,363600.0
2013-03-13 15:00:00,12.77,12.77,12.74,12.75,856400.0,9.2786,9.2786,9.2568,9.2641,856400.0
2013-03-14 09:30:00,12.8,12.8,12.72,12.74,242000.0,9.3004,9.3004,9.2423,9.2568,242000.0
2013-03-14 10:00:00,12.74,12.79,12.68,12.77,333200.0,9.2568,9.2932,9.2133,9.2786,333200.0
2013-03-14 11:00:00,12.78,12.78,12.74,12.76,188400.0,9.2859,9.2859,9.2568,9.2714,188400.0
2013-03-14 12:00:00,12.76,12.79,12.76,12.77,215600.0,9.2714,9.2932,9.2714,9.2786,215600.0
2013-03-14 13:00:00,12.77,12.78,12.71,12.71,259200.0,9.2786,9.2859,9.2351,9.2351,259200.0
2013-03-14 14:00:00,12.71,12.74,12.71,12.73,458400.0,9.2351,9.2568,9.2351,9.2496,458400.0
2013-03-14 15:00:00,12.73,12.74,12.71,12.74,1076400.0,9.2496,9.2568,9.2351,9.2568,1076400.0
2013-03-15 09:30:00,12.67,12.8,12.67,12.76,2821200.0,9.206,9.3004,9.206,9.2714,2821200.0
2013-03-15 10:00:00,12.75,12.8,12.73,12.8,368000.0,9.2641,9.3004,9.2496,9.3004,368000.0
2013-03-15 11:00:00,12.8,12.81,12.73,12.74,442400.0,9.3004,9.3077,9.2496,9.2568,442400.0
2013-03-15 12:00:00,12.73,12.8,12.69,12.78,414800.0,9.2496,9.3004,9.2205,9.2859,414800.0
2013-03-15 13:00:00,12.78,12.78,12.72,12.72,207600.0,9.2859,9.2859,9.2423,9.2423,207600.0
2013-03-15 14:00:00,12.72,12.72,12.67,12.69,332800.0,9.2423,9.2423,9.206,9.2205,332800.0
2013-03-15 15:00:00,12.69,12.71,12.67,12.7,1413600.0,9.2205,9.2351,9.206,9.2278,1413600.0
2013-03-18 09:30:00,12.63,12.63,12.54,12.6,373200.0,9.1769,9.1769,9.1115,9.1551,373200.0
2013-03-18 10:00:00,12.6,12.64,12.56,12.61,717600.0,9.1551,9.1842,9.1261,9.1624,717600.0
2013-03-18 11:00:00,12.62,12.69,12.61,12.69,296800.0,9.1697,9.2205,9.1624,9.2205,296800.0
2013-03-18 12:00:00,12.69,12.73,12.64,12.65,274400.0,9.2205,9.2496,9.1842,9.1915,274400.0
2013-03-18 13:00:00,12.66,12.69,12.64,12.64,304000.0,9.1987,9.2205,9.1842,9.1842,304000.0
2013-03-18 14:00:00,12.65,12.72,12.63,12.63,392400.0,9.1915,9.2423,9.1769,9.1769,392400.0
2013-03-18 15:00:00,12.64,12.66,12.58,12.62,932000.0,9.1842,9.1987,9.1406,9.1697,932000.0
2013-03-19 09:30:00,12.67,12.79,12.66,12.79,244400.0,9.206,9.2932,9.1987,9.2932,244400.0
2013-03-19 10:00:00,12.79,12.79,12.65,12.68,389200.0,9.2932,9.2932,9.1915,9.2133,389200.0
2013-03-19 11:00:00,12.68,12.7,12.56,12.58,358800.0,9.2133,9.2278,9.1261,9.1406,358800.0
2013-03-19 12:00:00,12.58,12.61,12.55,12.56,582800.0,9.1406,9.1624,9.1188,9.1261,582800.0
2013-03-19 13:00:00,12.56,12.61,12.49,12.6,476800.0,9.1261,9.1624,9.0752,9.1551,476800.0
2013-03-19 14:00:00,12.6,12.65,12.57,12.63,429600.0,9.1551,9.1915,9.1333,9.1769,429600.0
2013-03-19 15:00:00,12.63,12.7,12.61,12.68,934800.0,9.1769,9.2278,9.1624,9.2133,934800.0
2013-03-20 09:30:00,12.78,12.87,12.76,12.83,593600.0,9.2859,9.3513,9.2714,9.3222,593600.0
2013-03-20 10:00:00,12.82,12.85,12.73,12.77,800000.0,9.315,9.3368,9.2496,9.2786,800000.0
2013-03-20 11:00:00,12.77,12.8,12.73,12.78,691200.0,9.2786,9.3004,9.2496,9.2859,691200.0
2013-03-20 12:00:00,12.78,12.85,12.78,12.83,599200.0,9.2859,9.3368,9.2859,9.3222,599200.0
2013-03-20 13:00:00,12.83,12.85,12.82,12.82,388000.0,9.3222,9.3368,9.315,9.315,388000.0
2013-03-20 14:00:00,12.82,12.88,12.81,12.84,734400.0,9.315,9.3586,9.3077,9.3295,734400.0
2013-03-20 15:00:00,12.84,12.88,12.82,12.87,2612800.0,9.3295,9.3586,9.315,9.3513,2612800.0
2013-03-21 09:30:00,12.76,12.86,12.72,12.74,313200.0,9.2714,9.344,9.2423,9.2568,313200.0
2013-03-21 10:00:00,12.73,12.74,12.66,12.66,768400.0,9.2496,9.2568,9.1987,9.1987,768400.0
2013-03-21 11:00:00,12.66,12.71,12.65,12.7,534400.0,9.1987,9.2351,9.1915,9.2278,534400.0
2013-03-21 12:00:00,12.7,12.73,12.69,12.72,287600.0,9.2278,9.2496,9.2205,9.2423,287600.0
2013-03-21 13:00:00,12.72,12.72,12.65,12.65,404000.0,9.2423,9.2423,9.1915,9.1915,404000.0
2013-03-21 14:00:00,12.65,12.69,12.6,12.66,446000.0,9.1915,9.2205,9.1551,9.1987,446000.0
2013-03-21 15:00:00,12.66,12.7,12.62,12.62,1119600.0,9.1987,9.2278,9.1697,9.1697,1119600.0
2013-03-22 09:30:00,12.63,12.7,12.63,12.69,221600.0,9.1769,9.2278,9.1769,9.2205,221600.0
2013-03-22 10:00:00,12.68,12.76,12.67,12.75,364800.0,9.2133,9.2714,9.206,9.2641,364800.0
2013-03-22 11:00:00,12.75,12.77,12.74,12.76,369600.0,9.2641,9.2786,9.2568,9.2714,369600.0
2013-03-22 12:00:00,12.76,12.83,12.74,12.83,558400.0,9.2714,9.3222,9.2568,9.3222,558400.0
2013-03-22 13:00:00,12.83,12.89,12.82,12.87,665600.0,9.3222,9.3658,9.315,9.3513,665600.0
2013-03-22 14:00:00,12.87,12.89,12.85,12.89,399600.0,9.3513,9.3658,9.3368,9.3658,399600.0
2013-03-22 15:00:00,12.88,12.89,12.84,12.88,1121600.0,9.3586,9.3658,9.3295,9.3586,1121600.0
2013-03-25 09:30:00,12.89,12.93,12.81,12.84,522400.0,9.3658,9.3949,9.3077,9.3295,522400.0
2013-03-25 10:00:00,12.85,12.88,12.74,12.74,566000.0,9.3368,9.3586,9.2568,9.2568,566000.0
2013-03-25 11:00:00,12.74,12.77,12.67,12.67,372400.0,9.2568,9.2786,9.206,9.206,372400.0
2013-03-25 12:00:00,12.68,12.68,12.59,12.62,422400.0,9.2133,9.2133,9.1479,9.1697,422400.0
2013-03-25 13:00:00,12.61,12.68,12.57,12.67,487200.0,9.1624,9.2133,9.1333,9.206,487200.0
2013-03-25 14:00:00,12.67,12.69,12.63,12.63,330800.0,9.206,9.2205,9.1769,9.1769,330800.0
2013-03-25 15:00:00,12.63,12.64,12.58,12.59,1547600.0,9.1769,9.1842,9.1406,9.1479,1547600.0
2013-03-26 09:30:00,12.62,12.65,12.6,12.63,411200.0,9.1697,9.1915,9.1551,9.1769,411200.0
2013-03-26 10:00:00,12.62,12.63,12.53,12.56,636400.0,9.1697,9.1769,9.1043,9.1261,636400.0
2013-03-26 11:00:00,12.56,12.62,12.52,12.6,435600.0,9.1261,9.1697,9.097,9.1551,435600.0
2013-03-26 12:00:00,12.6,12.6,12.54,12.55,287600.0,9.1551,9.1551,9.1115,9.1188,287600.0
2013-03-26 13:00:00,12.55,12.6,12.54,12.59,278800.0,9.1188,9.1551,9.1115,9.1479,278800.0
2013-03-26 14:00:00,12.59,12.6,12.58,12.6,480000.0,9.1479,9.1551,9.1406,9.1551,480000.0
2013-03-26 15:00:00,12.6,12.63,12.59,12.62,754800.0,9.1551,9.1769,9.1479,9.1697,754800.0
2013-03-27 09:30:00,12.56,12.56,12.45,12.5,321600.0,9.1261,9.1261,9.0461,9.0825,321600.0
2013-03-27 10:00:00,12.49,12.56,12.47,12.54,599600.0,9.0752,9.1261,9.0607,9.1115,599600.0
2013-03-27 11:00:00,12.54,12.62,12.54,12.61,343200.0,9.1115,9.1697,9.1115,9.1624,343200.0
2013-03-27 12:00:00,12.61,12.63,12.58,12.6,246400.0,9.1624,9.1769,9.1406,9.1551,246400.0
2013-03-27 13:00:00,12.6,12.62,12.57,12.6,300400.0,9.1551,9.1697,9.1333,9.1551,300400.0
2013-03-27 14:00:00,12.6,12.65,12.6,12.63,444800.0,9.1551,9.1915,9.1551,9.1769,444800.0
2013-03-27 15:00:00,12.63,12.68,12.63,12.63,997600.0,9.1769,9.2133,9.1769,9.1769,997600.0
2013-03-28 09:30:00,12.65,12.72,12.63,12.7,208800.0,9.1915,9.2423,9.1769,9.2278,208800.0
2013-03-28 10:00:00,12.7,12.71,12.62,12.68,391600.0,9.2278,9.2351,9.1697,9.2133,391600.0
2013-03-28 11:00:00,12.68,12.74,12.68,12.71,410400.0,9.2133,9.2568,9.2133,9.2351,410400.0
2013-03-28 12:00:00,12.71,12.71,12.65,12.69,300000.0,9.2351,9.2351,9.1915,9.2205,300000.0
2013-03-28 13:00:00,12.69,12.74,12.68,12.73,288000.0,9.2205,9.2568,9.2133,9.2496,288000.0
2013-03-28 14:00:00,12.73,12.78,12.73,12.77,434000.0,9.2496,9.2859,9.2496,9.2786,434000.0
2013-03-28 15:00:00,12.77,12.85,12.76,12.83,1728000.0,9.2786,9.3368,9.2714,9.3222,1728000.0
2013-04-01 09:30:00,12.88,12.88,12.77,12.79,556800.0,9.3586,9.3586,9.2786,9.2932,556800.0
2013-04-01 10:00:00,12.79,12.79,12.63,12.63,898000.0,9.2932,9.2932,9.1769,9.1769,898000.0
2013-04-01 11:00:00,12.63,12.63,12.55,12.56,507600.0,9.1769,9.1769,9.1188,9.1261,507600.0
2013-04-01 12:00:00,12.56,12.56,12.45,12.46,781200.0,9.1261,9.1261,9.0461,9.0534,781200.0
2013-04-01 13:00:00,12.46,12.47,12.43,12.43,625600.0,9.0534,9.0607,9.0316,9.0316,625600.0
2013-04-01 14:00:00,12.43,12.46,12.41,12.45,748400.0,9.0316,9.0534,9.0171,9.0461,748400.0
2013-04-01 15:00:00,12.44,12.46,12.38,12.45,1491600.0,9.0389,9.0534,8.9953,9.0461,1491600.0
2013-04-02 09:30:00,12.49,12.54,12.43,12.5,421600.0,9.0752,9.1115,9.0316,9.0825,421600.0
2013-04-02 10:00:00,12.5,12.54,12.45,12.46,474000.0,9.0825,9.1115,9.0461,9.0534,474000.0
2013-04-02 11:00:00,12.47,12.52,12.44,12.48,438000.0,9.0607,9.097,9.0389,9.0679,438000.0
2013-04-02 12:00:00,12.49,12.52,12.47,12.51,198000.0,9.0752,9.097,9.0607,9.0897,198000.0
2013-04-02 13:00:00,12.51,12.52,12.44,12.47,391200.0,9.0897,9.097,9.0389,9.0607,391200.0
2013-04-02 14:00:00,12.46,12.47,12.4,12.42,424400.0,9.0534,9.0607,9.0098,9.0243,424400.0
2013-04-02 15:00:00,12.42,12.44,12.39,12.44,1015200.0,9.0243,9.0389,9.0025,9.0389,1015200.0
2013-04-03 09:30:00,12.41,12.46,12.4,12.43,230400.0,9.0171,9.0534,9.0098,9.0316,230400.0
2013-04-03 10:00:00,12.43,12.44,12.33,12.36,663200.0,9.0316,9.0389,8.9589,8.9807,663200.0
2013-04-03 11:00:00,12.36,12.36,12.27,12.3,491600.0,8.9807,8.9807,8.9153,8.9371,491600.0
2013-04-03 12:00:00,12.3,12.31,12.25,12.27,472400.0,8.9371,8.9444,8.9008,8.9153,472400.0
2013-04-03 13:00:00,12.27,12.28,12.13,12.13,775200.0,8.9153,8.9226,8.8136,8.8136,775200.0
2013-04-03 14:00:00,12.13,12.21,12.12,12.21,1013600.0,8.8136,8.8718,8.8064,8.8718,1013600.0
2013-04-03 15:00:00,12.21,12.21,12.12,12.13,2592800.0,8.8718,8.8718,8.8064,8.8136,2592800.0
2013-04-04 09:30:00,12.13,12.31,12.12,12.31,440800.0,8.8136,8.9444,8.8064,8.9444,440800.0
2013-04-04 10:00:00,12.31,12.36,12.24,12.29,511600.0,8.9444,8.9807,8.8936,8.9299,511600.0
2013-04-04 11:00:00,12.28,12.33,12.28,12.31,264800.0,8.9226,8.9589,8.9226,8.9444,264800.0
2013-04-04 12:00:00,12.31,12.31,12.22,12.28,292800.0,8.9444,8.9444,8.879,8.9226,292800.0
2013-04-04 13:00:00,12.27,12.33,12.25,12.31,186800.0,8.9153,8.9589,8.9008,8.9444,186800.0
2013-04-04 14:00:00,12.31,12.35,12.3,12.32,354000.0,8.9444,8.9735,8.9371,8.9517,354000.0
2013-04-04 15:00:00,12.31,12.35,12.29,12.34,1166400.0,8.9444,8.9735,8.9299,8.9662,1166400.0
2013-04-05 09:30:00,12.15,12.24,12.08,12.21,399600.0,8.8282,8.8936,8.7773,8.8718,399600.0
2013-04-05 10:00:00,12.21,12.24,12.16,12.18,422800.0,8.8718,8.8936,8.8354,8.85,422800.0
2013-04-05 11:00:00,12.18,12.22,12.15,12.18,470000.0,8.85,8.879,8.8282,8.85,470000.0
2013-04-05 12:00:00,12.18,12.21,12.17,12.17,288000.0,8.85,8.8718,8.8427,8.8427,288000.0
2013-04-05 13:00:00,12.17,12.21,12.16,12.18,236000.0,8.8427,8.8718,8.8354,8.85,236000.0
2013-04-05 14:00:00,12.18,12.24,12.16,12.23,444000.0,8.85,8.8936,8.8354,8.8863,444000.0
2013-04-05 15:00:00,12.22,12.31,12.21,12.3,941600.0,8.879,8.9444,8.8718,8.9371,941600.0
2013-04-08 09:30:00,12.35,12.47,12.33,12.35,331200.0,8.9735,9.0607,8.9589,8.9735,331200.0
2013-04-08 10:00:00,12.36,12.38,12.3,12.33,377200.0,8.9807,8.9953,8.9371,8.9589,377200.0
2013-04-08 11:00:00,12.33,12.4,12.3,12.34,828000.0,8.9589,9.0098,8.9371,8.9662,828000.0
2013-04-08 12:00:00,12.34,12.37,12.28,12.37,378400.0,8.9662,8.988,8.9226,8.988,378400.0
2013-04-08 13:00:00,12.37,12.49,12.37,12.48,513600.0,8.988,9.0752,8.988,9.0679,513600.0
2013-04-08 14:00:00,12.48,12.53,12.47,12.53,613600.0,9.0679,9.1043,9.0607,9.1043,613600.0
2013-04-08 15:00:00,12.53,12.57,12.48,12.57,2211200.0,9.1043,9.1333,9.0679,9.1333,2211200.0
2013-04-09 09:30:00,12.53,12.63,12.49,12.49,652000.0,9.1043,9.1769,9.0752,9.0752,652000.0
2013-04-09 10:00:00,12.49,12.61,12.44,12.53,829600.0,9.0752,9.1624,9.0389,9.1043,829600.0
2013-04-09 11:00:00,12.53,12.56,12.47,12.56,542800.0,9.1043,9.1261,9.0607,9.1261,542800.0
2013-04-09 12:00:00,12.57,12.65,12.55,12.56,657600.0,9.1333,9.1915,9.1188,9.1261,657600.0
2013-04-09 13:00:00,12.57,12.73,12.57,12.68,848400.0,9.1333,9.2496,9.1333,9.2133,848400.0
2013-04-09 14:00:00,12.68,12.77,12.68,12.75,912400.0,9.2133,9.2786,9.2133,9.2641,912400.0
2013-04-09 15:00:00,12.75,12.77,12.68,12.72,2710800.0,9.2641,9.2786,9.2133,9.2423,2710800.0
2013-04-10 09:30:00,12.23,12.31,12.03,12.18,3465600.0,8.8863,8.9444,8.741,8.85,3465600.0
2013-04-10 10:00:00,12.19,12.58,12.18,12.56,3776000.0,8.8572,9.1406,8.85,9.1261,3776000.0
2013-04-10 11:00:00,12.56,12.56,12.27,12.33,1964800.0,9.1261,9.1261,8.9153,8.9589,1964800.0
2013-04-10 12:00:00,12.33,12.36,12.25,12.27,688000.0,8.9589,8.9807,8.9008,8.9153,688000.0
2013-04-10 13:00:00,12.27,12.34,12.24,12.25,2419600.0,8.9153,8.9662,8.8936,8.9008,2419600.0
2013-04-10 14:00:00,12.25,12.26,12.15,12.21,1363600.0,8.9008,8.9081,8.8282,8.8718,1363600.0
2013-04-10 15:00:00,12.21,12.31,12.14,12.28,4126400.0,8.8718,8.9444,8.8209,8.9226,4126400.0
2013-04-11 09:30:00,12.31,12.35,12.21,12.25,1162000.0,8.9444,8.9735,8.8718,8.9008,1162000.0
2013-04-11 10:00:00,12.26,12.4,12.26,12.4,1408000.0,8.9081,9.0098,8.9081,9.0098,1408000.0
2013-04-11 11:00:00,12.4,12.45,12.36,12.42,1075200.0,9.0098,9.0461,8.9807,9.0243,1075200.0
2013-04-11 12:00:00,12.43,12.43,12.34,12.36,900400.0,9.0316,9.0316,8.9662,8.9807,900400.0
2013-04-11 13:00:00,12.36,12.37,12.25,12.27,914400.0,8.9807,8.988,8.9008,8.9153,914400.0
2013-04-11 14:00:00,12.26,12.31,12.25,12.27,930400.0,8.9081,8.9444,8.9008,8.9153,930400.0
2013-04-11 15:00:00,12.27,12.27,12.2,12.2,2855200.0,8.9153,8.9153,8.8645,8.8645,2855200.0
2013-04-12 09:30:00,12.23,12.25,12.1,12.17,1728000.0,8.8863,8.9008,8.7918,8.8427,1728000.0
2013-04-12 10:00:00,12.17,12.19,12.06,12.18,1242800.0,8.8427,8.8572,8.7628,8.85,1242800.0
2013-04-12 11:00:00,12.18,12.19,12.09,12.13,1755200.0,8.85,8.8572,8.7846,8.8136,1755200.0
2013-04-12 12:00:00,12.13,12.26,12.11,12.24,2136800.0,8.8136,8.9081,8.7991,8.8936,2136800.0
2013-04-12 13:00:00,12.24,12.3,12.22,12.3,576800.0,8.8936,8.9371,8.879,8.9371,576800.0
2013-04-12 14:00:00,12.3,12.4,12.29,12.37,999200.0,8.9371,9.0098,8.9299,8.988,999200.0
2013-04-12 15:00:00,12.37,12.39,12.32,12.38,2321200.0,8.988,9.0025,8.9517,8.9953,2321200.0
2013-04-15 09:30:00,12.34,12.34,12.22,12.29,576400.0,8.9662,8.9662,8.879,8.9299,576400.0
2013-04-15 10:00:00,12.29,12.35,12.26,12.32,1147600.0,8.9299,8.9735,8.9081,8.9517,1147600.0
2013-04-15 11:00:00,12.32,12.32,12.2,12.22,1118000.0,8.9517,8.9517,8.8645,8.879,1118000.0
2013-04-15 12:00:00,12.22,12.26,12.17,12.2,830400.0,8.879,8.9081,8.8427,8.8645,830400.0
2013-04-15 13:00:00,12.19,12.21,12.18,12.2,669200.0,8.8572,8.8718,8.85,8.8645,669200.0
2013-04-15 14:00:00,12.2,12.2,12.11,12.12,845200.0,8.8645,8.8645,8.7991,8.8064,845200.0
2013-04-15 15:00:00,12.12,12.12,11.98,12.02,2614800.0,8.8064,8.8064,8.7046,8.7337,2614800.0
2013-04-16 09:30:00,12.13,12.37,12.13,12.17,1665200.0,8.8136,8.988,8.8136,8.8427,1665200.0
2013-04-16 10:00:00,12.18,12.27,12.15,12.25,876800.0,8.85,8.9153,8.8282,8.9008,876800.0
2013-04-16 11:00:00,12.25,12.32,12.21,12.31,1056800.0,8.9008,8.9517,8.8718,8.9444,1056800.0
2013-04-16 12:00:00,12.31,12.37,12.28,12.36,855200.0,8.9444,8.988,8.9226,8.9807,855200.0
2013-04-16 13:00:00,12.36,12.38,12.32,12.35,803600.0,8.9807,8.9953,8.9517,8.9735,803600.0
2013-04-16 14:00:00,12.35,12.36,12.24,12.25,726800.0,8.9735,8.9807,8.8936,8.9008,726800.0
2013-04-16 15:00:00,12.25,12.33,12.23,12.31,2127200.0,8.9008,8.9589,8.8863,8.9444,2127200.0
2013-04-17 09:30:00,12.25,12.25,12.09,12.13,1384800.0,8.9008,8.9008,8.7846,8.8136,1384800.0
2013-04-17 10:00:00,12.13,12.13,11.96,11.97,3120800.0,8.8136,8.8136,8.6901,8.6974,3120800.0
2013-04-17 11:00:00,11.97,12.08,11.96,12.03,1118400.0,8.6974,8.7773,8.6901,8.741,1118400.0
2013-04-17 12:00:00,12.03,12.04,11.93,12.0,1482400.0,8.741,8.7482,8.6683,8.7192,1482400.0
2013-04-17 13:00:00,12.0,12.05,11.97,12.04,1797600.0,8.7192,8.7555,8.6974,8.7482,1797600.0
2013-04-17 14:00:00,12.03,12.05,11.92,11.96,1367200.0,8.741,8.7555,8.661,8.6901,1367200.0
2013-04-17 15:00:00,11.96,12.02,11.95,11.98,3924000.0,8.6901,8.7337,8.6828,8.7046,3924000.0
2013-04-18 09:30:00,11.97,12.01,11.89,11.94,630400.0,8.6974,8.7264,8.6392,8.6756,630400.0
2013-04-18 10:00:00,11.93,12.06,11.88,12.03,1332400.0,8.6683,8.7628,8.632,8.741,1332400.0
2013-04-18 11:00:00,12.03,12.03,11.93,11.94,602000.0,8.741,8.741,8.6683,8.6756,602000.0
2013-04-18 12:00:00,11.95,11.96,11.87,11.92,898400.0,8.6828,8.6901,8.6247,8.661,898400.0
2013-04-18 13:00:00,11.91,11.94,11.86,11.88,724000.0,8.6538,8.6756,8.6174,8.632,724000.0
2013-04-18 14:00:00,11.88,11.88,11.79,11.81,826800.0,8.632,8.632,8.5666,8.5811,826800.0
2013-04-18 15:00:00,11.81,11.84,11.77,11.81,2498400.0,8.5811,8.6029,8.552,8.5811,2498400.0
2013-04-19 09:30:00,11.76,11.9,11.75,11.86,1428000.0,8.5448,8.6465,8.5375,8.6174,1428000.0
2013-04-19 10:00:00,11.85,12.04,11.85,12.03,1024800.0,8.6102,8.7482,8.6102,8.741,1024800.0
2013-04-19 11:00:00,12.03,12.11,12.03,12.06,497600.0,8.741,8.7991,8.741,8.7628,497600.0
2013-04-19 12:00:00,12.06,12.07,11.97,12.01,468000.0,8.7628,8.77,8.6974,8.7264,468000.0
2013-04-19 13:00:00,12.01,12.03,11.99,12.03,500400.0,8.7264,8.741,8.7119,8.741,500400.0
2013-04-19 14:00:00,12.03,12.09,12.01,12.03,593200.0,8.741,8.7846,8.7264,8.741,593200.0
2013-04-19 15:00:00,12.03,12.05,12.02,12.04,1330800.0,8.741,8.7555,8.7337,8.7482,1330800.0
2013-04-22 09:30:00,12.07,12.1,11.95,12.01,338000.0,8.77,8.7918,8.6828,8.7264,338000.0
2013-04-22 10:00:00,12.01,12.05,11.93,12.04,401200.0,8.7264,8.7555,8.6683,8.7482,401200.0
2013-04-22 11:00:00,12.04,12.1,12.04,12.09,286000.0,8.7482,8.7918,8.7482,8.7846,286000.0
2013-04-22 12:00:00,12.09,12.15,12.08,12.12,585600.0,8.7846,8.8282,8.7773,8.8064,585600.0
2013-04-22 13:00:00,12.12,12.13,12.09,12.09,375600.0,8.8064,8.8136,8.7846,8.7846,375600.0
2013-04-22 14:00:00,12.09,12.19,12.09,12.14,430400.0,8.7846,8.8572,8.7846,8.8209,430400.0
2013-04-22 15:00:00,12.14,12.18,12.13,12.15,1288000.0,8.8209,8.85,8.8136,8.8282,1288000.0
2013-04-23 09:30:00,12.19,12.26,12.16,12.2,427200.0,8.8572,8.9081,8.8354,8.8645,427200.0
2013-04-23 10:00:00,12.19,12.29,12.18,12.26,620800.0,8.8572,8.9299,8.85,8.9081,620800.0
2013-04-23 11:00:00,12.25,12.31,12.25,12.3,360800.0,8.9008,8.9444,8.9008,8.9371,360800.0
2013-04-23 12:00:00,12.3,12.3,12.24,12.26,397600.0,8.9371,8.9371,8.8936,8.9081,397600.0
2013-04-23 13:00:00,12.26,12.27,12.11,12.24,654000.0,8.9081,8.9153,8.7991,8.8936,654000.0
2013-04-23 14:00:00,12.25,12.26,12.21,12.26,462800.0,8.9008,8.9081,8.8718,8.9081,462800.0
2013-04-23 15:00:00,12.25,12.3,12.24,12.29,1350400.0,8.9008,8.9371,8.8936,8.9299,1350400.0
2013-04-24 09:30:00,12.36,12.41,12.29,12.4,478000.0,8.9807,9.0171,8.9299,9.0098,478000.0
2013-04-24 10:00:00,12.4,12.48,12.4,12.46,679600.0,9.0098,9.0679,9.0098,9.0534,679600.0
2013-04-24 11:00:00,12.47,12.47,12.35,12.39,509600.0,9.0607,9.0607,8.9735,9.0025,509600.0
2013-04-24 12:00:00,12.39,12.4,12.35,12.36,437200.0,9.0025,9.0098,8.9735,8.9807,437200.0
2013-04-24 13:00:00,12.36,12.4,12.36,12.36,412400.0,8.9807,9.0098,8.9807,8.9807,412400.0
2013-04-24 14:00:00,12.36,12.4,12.36,12.38,265600.0,8.9807,9.0098,8.9807,8.9953,265600.0
2013-04-24 15:00:00,12.38,12.39,12.35,12.38,788800.0,8.9953,9.0025,8.9735,8.9953,788800.0
2013-04-25 09:30:00,12.4,12.45,12.31,12.42,444000.0,9.0098,9.0461,8.9444,9.0243,444000.0
2013-04-25 10:00:00,12.43,12.47,12.4,12.45,806800.0,9.0316,9.0607,9.0098,9.0461,806800.0
2013-04-25 11:00:00,12.45,12.46,12.38,12.4,673200.0,9.0461,9.0534,8.9953,9.0098,673200.0
2013-04-25 12:00:00,12.4,12.42,12.37,12.4,739200.0,9.0098,9.0243,8.988,9.0098,739200.0
2013-04-25 13:00:00,12.4,12.45,12.39,12.41,297600.0,9.0098,9.0461,9.0025,9.0171,297600.0
2013-04-25 14:00:00,12.41,12.42,12.35,12.37,664800.0,9.0171,9.0243,8.9735,8.988,664800.0
2013-04-25 15:00:00,12.37,12.37,12.31,12.34,1218000.0,8.988,8.988,8.9444,8.9662,1218000.0
2013-04-26 09:30:00,12.37,12.45,12.3,12.35,268400.0,8.988,9.0461,8.9371,8.9735,268400.0
2013-04-26 10:00:00,12.35,12.36,12.28,12.33,362000.0,8.9735,8.9807,8.9226,8.9589,362000.0
2013-04-26 11:00:00,12.33,12.35,12.31,12.33,880400.0,8.9589,8.9735,8.9444,8.9589,880400.0
2013-04-26 12:00:00,12.32,12.34,12.31,12.33,563600.0,8.9517,8.9662,8.9444,8.9589,563600.0
2013-04-26 13:00:00,12.33,12.39,12.33,12.38,415600.0,8.9589,9.0025,8.9589,8.9953,415600.0
2013-04-26 14:00:00,12.38,12.41,12.38,12.4,501200.0,8.9953,9.0171,8.9953,9.0098,501200.0
2013-04-26 15:00:00,12.4,12.44,12.36,12.37,1206400.0,9.0098,9.0389,8.9807,8.988,1206400.0
2013-04-29 09:30:00,12.37,12.42,12.27,12.41,710400.0,8.988,9.0243,8.9153,9.0171,710400.0
2013-04-29 10:00:00,12.39,12.46,12.38,12.41,560000.0,9.0025,9.0534,8.9953,9.0171,560000.0
2013-04-29 11:00:00,12.41,12.48,12.39,12.48,436400.0,9.0171,9.0679,9.0025,9.0679,436400.0
2013-04-29 12:00:00,12.48,12.55,12.48,12.52,632000.0,9.0679,9.1188,9.0679,9.097,632000.0
2013-04-29 13:00:00,12.52,12.53,12.48,12.52,354000.0,9.097,9.1043,9.0679,9.097,354000.0
2013-04-29 14:00:00,12.52,12.54,12.5,12.51,400800.0,9.097,9.1115,9.0825,9.0897,400800.0
2013-04-29 15:00:00,12.51,12.51,12.46,12.48,1033600.0,9.0897,9.0897,9.0534,9.0679,1033600.0
2013-04-30 09:30:00,12.4,12.5,12.31,12.32,987600.0,9.0465,9.1195,8.9809,8.9882,987600.0
2013-04-30 10:00:00,12.32,12.36,12.25,12.27,1178800.0,8.9882,9.0174,8.9371,8.9517,1178800.0
2013-04-30 11:00:00,12.28,12.28,12.17,12.2,1101200.0,8.959,8.959,8.8787,8.9006,1101200.0
2013-04-30 12:00:00,12.2,12.2,12.13,12.13,784800.0,8.9006,8.9006,8.8496,8.8496,784800.0
2013-04-30 13:00:00,12.13,12.25,12.11,12.23,998000.0,8.8496,8.9371,8.835,8.9225,998000.0
2013-04-30 14:00:00,12.23,12.23,12.15,12.19,789600.0,8.9225,8.9225,8.8642,8.8933,789600.0
2013-04-30 15:00:00,12.19,12.28,12.17,12.26,2471200.0,8.8933,8.959,8.8787,8.9444,2471200.0
2013-05-01 09:30:00,12.24,12.29,12.15,12.21,724800.0,8.9298,8.9663,8.8642,8.9079,724800.0
2013-05-01 10:00:00,12.22,12.23,12.14,12.14,906400.0,8.9152,8.9225,8.8569,8.8569,906400.0
2013-05-01 11:00:00,12.14,12.17,12.09,12.15,838800.0,8.8569,8.8787,8.8204,8.8642,838800.0
2013-05-01 12:00:00,12.14,12.17,12.09,12.09,968400.0,8.8569,8.8787,8.8204,8.8204,968400.0
2013-05-01 13:00:00,12.09,12.1,12.03,12.05,813600.0,8.8204,8.8277,8.7766,8.7912,813600.0
2013-05-01 14:00:00,12.05,12.09,12.02,12.03,857200.0,8.7912,8.8204,8.7693,8.7766,857200.0
2013-05-01 15:00:00,12.02,12.04,11.93,11.98,1988000.0,8.7693,8.7839,8.7037,8.7401,1988000.0
2013-05-02 09:30:00,11.99,12.06,11.96,11.96,374400.0,8.7474,8.7985,8.7255,8.7255,374400.0
2013-05-02 10:00:00,11.96,12.05,11.96,11.99,871200.0,8.7255,8.7912,8.7255,8.7474,871200.0
2013-05-02 11:00:00,11.99,12.02,11.96,11.97,1166800.0,8.7474,8.7693,8.7255,8.7328,1166800.0
2013-05-02 12:00:00,11.97,11.97,11.94,11.96,961600.0,8.7328,8.7328,8.7109,8.7255,961600.0
2013-05-02 13:00:00,11.97,11.98,11.93,11.93,692400.0,8.7328,8.7401,8.7037,8.7037,692400.0
2013-05-02 14:00:00,11.94,12.0,11.93,11.97,598800.0,8.7109,8.7547,8.7037,8.7328,598800.0
2013-05-02 15:00:00,11.97,12.02,11.96,11.99,2481200.0,8.7328,8.7693,8.7255,8.7474,2481200.0
2013-05-03 09:30:00,12.07,12.13,12.02,12.08,912400.0,8.8058,8.8496,8.7693,8.8131,912400.0
2013-05-03 10:00:00,12.08,12.09,11.97,12.08,1531200.0,8.8131,8.8204,8.7328,8.8131,1531200.0
2013-05-03 11:00:00,12.08,12.08,12.03,12.03,791200.0,8.8131,8.8131,8.7766,8.7766,791200.0
2013-05-03 12:00:00,12.03,12.04,11.99,12.0,483200.0,8.7766,8.7839,8.7474,8.7547,483200.0
2013-05-03 13:00:00,12.0,12.01,11.97,11.99,600400.0,8.7547,8.762,8.7328,8.7474,600400.0
2013-05-03 14:00:00,11.98,12.02,11.96,11.96,703600.0,8.7401,8.7693,8.7255,8.7255,703600.0
2013-05-03 15:00:00,11.96,11.98,11.95,11.97,1950400.0,8.7255,8.7401,8.7182,8.7328,1950400.0
2013-05-06 09:30:00,11.99,12.0,11.94,11.96,352800.0,8.7474,8.7547,8.7109,8.7255,352800.0
2013-05-06 10:00:00,11.96,12.05,11.96,12.02,645600.0,8.7255,8.7912,8.7255,8.7693,645600.0
2013-05-06 11:00:00,12.02,12.04,11.98,12.02,381600.0,8.7693,8.7839,8.7401,8.7693,381600.0
2013-05-06 12:00:00,12.02,12.02,11.96,11.97,385200.0,8.7693,8.7693,8.7255,8.7328,385200.0
2013-05-06 13:00:00,11.98,12.02,11.96,11.98,409200.0,8.7401,8.7693,8.7255,8.7401,409200.0
2013-05-06 14:00:00,11.99,12.0,11.96,11.96,786400.0,8.7474,8.7547,8.7255,8.7255,786400.0
2013-05-06 15:00:00,11.97,11.99,11.95,11.96,1357600.0,8.7328,8.7474,8.7182,8.7255,1357600.0
2013-05-07 09:30:00,12.02,12.15,12.01,12.14,540000.0,8.7693,8.8642,8.762,8.8569,540000.0
2013-05-07 10:00:00,12.14,12.17,12.11,12.13,638000.0,8.8569,8.8787,8.835,8.8496,638000.0
2013-05-07 11:00:00,12.13,12.18,12.12,12.16,859200.0,8.8496,8.886,8.8423,8.8714,859200.0
2013-05-07 12:00:00,12.16,12.22,12.16,12.2,619200.0,8.8714,8.9152,8.8714,8.9006,619200.0
2013-05-07 13:00:00,12.21,12.24,12.2,12.23,413600.0,8.9079,8.9298,8.9006,8.9225,413600.0
2013-05-07 14:00:00,12.23,12.23,12.18,12.2,749600.0,8.9225,8.9225,8.886,8.9006,749600.0
2013-05-07 15:00:00,12.2,12.2,12.14,12.16,1335600.0,8.9006,8.9006,8.8569,8.8714,1335600.0
2013-05-08 09:30:00,12.12,12.21,12.12,12.15,380400.0,8.8423,8.9079,8.8423,8.8642,380400.0
2013-05-08 10:00:00,12.17,12.18,12.04,12.04,650000.0,8.8787,8.886,8.7839,8.7839,650000.0
2013-05-08 11:00:00,12.04,12.12,12.03,12.11,710400.0,8.7839,8.8423,8.7766,8.835,710400.0
2013-05-08 12:00:00,12.11,12.11,12.03,12.06,596000.0,8.835,8.835,8.7766,8.7985,596000.0
2013-05-08 13:00:00,12.06,12.13,12.06,12.1,593200.0,8.7985,8.8496,8.7985,8.8277,593200.0
2013-05-08 14:00:00,12.1,12.1,12.01,12.03,857600.0,8.8277,8.8277,8.762,8.7766,857600.0
2013-05-08 15:00:00,12.03,12.11,12.03,12.11,1197200.0,8.7766,8.835,8.7766,8.835,1197200.0
2013-05-09 09:30:00,12.05,12.21,12.04,12.2,385600.0,8.7912,8.9079,8.7839,8.9006,385600.0
2013-05-09 10:00:00,12.21,12.21,12.12,12.15,548800.0,8.9079,8.9079,8.8423,8.8642,548800.0
2013-05-09 11:00:00,12.15,12.19,12.14,12.15,359600.0,8.8642,8.8933,8.8569,8.8642,359600.0
2013-05-09 12:00:00,12.15,12.2,12.15,12.19,354800.0,8.8642,8.9006,8.8642,8.8933,354800.0
2013-05-09 13:00:00,12.19,12.26,12.18,12.22,712800.0,8.8933,8.9444,8.886,8.9152,712800.0
2013-05-09 14:00:00,12.22,12.22,12.15,12.15,585600.0,8.9152,8.9152,8.8642,8.8642,585600.0
2013-05-09 15:00:00,12.15,12.19,12.13,12.18,1312800.0,8.8642,8.8933,8.8496,8.886,1312800.0
2013-05-10 09:30:00,12.19,12.3,12.18,12.28,583200.0,8.8933,8.9736,8.886,8.959,583200.0
2013-05-10 10:00:00,12.28,12.36,12.27,12.35,631600.0,8.959,9.0174,8.9517,9.0101,631600.0
2013-05-10 11:00:00,12.35,12.4,12.33,12.38,557200.0,9.0101,9.0465,8.9955,9.032,557200.0
2013-05-10 12:00:00,12.38,12.47,12.38,12.46,696400.0,9.032,9.0976,9.032,9.0903,696400.0
2013-05-10 13:00:00,12.46,12.49,12.45,12.48,754800.0,9.0903,9.1122,9.083,9.1049,754800.0
2013-05-10 14:00:00,12.48,12.63,12.47,12.62,1468000.0,9.1049,9.2143,9.0976,9.207,1468000.0
2013-05-10 15:00:00,12.62,12.74,12.59,12.7,3900800.0,9.207,9.2946,9.1852,9.2654,3900800.0
2013-05-13 09:30:00,12.64,12.73,12.64,12.72,913600.0,9.2216,9.2873,9.2216,9.28,913600.0
2013-05-13 10:00:00,12.72,12.83,12.7,12.8,1419600.0,9.28,9.3603,9.2654,9.3384,1419600.0
2013-05-13 11:00:00,12.8,12.89,12.79,12.88,858000.0,9.3384,9.404,9.3311,9.3967,858000.0
2013-05-13 12:00:00,12.88,12.92,12.81,12.82,984800.0,9.3967,9.4259,9.3457,9.353,984800.0
2013-05-13 13:00:00,12.82,12.84,12.72,12.75,641600.0,9.353,9.3675,9.28,9.3019,641600.0
2013-05-13 14:00:00,12.75,12.8,12.73,12.79,758400.0,9.3019,9.3384,9.2873,9.3311,758400.0
2013-05-13 15:00:00,12.79,12.79,12.73,12.74,1924000.0,9.3311,9.3311,9.2873,9.2946,1924000.0
2013-05-14 09:30:00,12.74,12.78,12.71,12.73,631200.0,9.2946,9.3238,9.2727,9.2873,631200.0
2013-05-14 10:00:00,12.73,12.91,12.73,12.9,649200.0,9.2873,9.4186,9.2873,9.4113,649200.0
2013-05-14 11:00:00,12.9,13.03,12.89,13.02,1428800.0,9.4113,9.5062,9.404,9.4989,1428800.0
2013-05-14 12:00:00,13.02,13.03,12.9,12.92,1817200.0,9.4989,9.5062,9.4113,9.4259,1817200.0
2013-05-14 13:00:00,12.92,12.94,12.88,12.9,780800.0,9.4259,9.4405,9.3967,9.4113,780800.0
2013-05-14 14:00:00,12.89,12.9,12.86,12.87,630000.0,9.404,9.4113,9.3821,9.3894,630000.0
2013-05-14 15:00:00,12.86,12.97,12.85,12.97,1250800.0,9.3821,9.4624,9.3748,9.4624,1250800.0
2013-05-15 09:30:00,12.92,12.96,12.9,12.93,324000.0,9.4259,9.4551,9.4113,9.4332,324000.0
2013-05-15 10:00:00,12.93,12.95,12.88,12.95,530800.0,9.4332,9.4478,9.3967,9.4478,530800.0
2013-05-15 11:00:00,12.95,13.02,12.95,12.99,848800.0,9.4478,9.4989,9.4478,9.477,848800.0
2013-05-15 12:00:00,12.99,13.01,12.98,12.99,706800.0,9.477,9.4916,9.4697,9.477,706800.0
2013-05-15 13:00:00,12.99,12.99,12.93,12.93,506400.0,9.477,9.477,9.4332,9.4332,506400.0
2013-05-15 14:00:00,12.94,12.96,12.92,12.93,767200.0,9.4405,9.4551,9.4259,9.4332,767200.0
2013-05-15 15:00:00,12.93,13.0,12.93,12.99,1503600.0,9.4332,9.4843,9.4332,9.477,1503600.0
2013-05-16 09:30:00,12.92,12.98,12.89,12.91,278000.0,9.4259,9.4697,9.404,9.4186,278000.0
2013-05-16 10:00:00,12.9,12.9,12.81,12.85,917200.0,9.4113,9.4113,9.3457,9.3748,917200.0
2013-05-16 11:00:00,12.85,12.9,12.85,12.86,460000.0,9.3748,9.4113,9.3748,9.3821,460000.0
2013-05-16 12:00:00,12.86,12.87,12.78,12.78,399600.0,9.3821,9.3894,9.3238,9.3238,399600.0
2013-05-16 13:00:00,12.78,12.8,12.76,12.77,412800.0,9.3238,9.3384,9.3092,9.3165,412800.0
2013-05-16 14:00:00,12.77,12.82,12.77,12.77,398000.0,9.3165,9.353,9.3165,9.3165,398000.0
2013-05-16 15:00:00,12.77,12.79,12.68,12.72,1867200.0,9.3165,9.3311,9.2508,9.28,1867200.0
2013-05-17 09:30:00,12.76,12.81,12.65,12.71,1246800.0,9.3092,9.3457,9.2289,9.2727,1246800.0
2013-05-17 10:00:00,12.7,12.77,12.66,12.67,789200.0,9.2654,9.3165,9.2362,9.2435,789200.0
2013-05-17 11:00:00,12.67,12.69,12.65,12.68,774800.0,9.2435,9.2581,9.2289,9.2508,774800.0
2013-05-17 12:00:00,12.69,12.74,12.68,12.71,580000.0,9.2581,9.2946,9.2508,9.2727,580000.0
2013-05-17 13:00:00,12.71,12.74,12.68,12.7,374400.0,9.2727,9.2946,9.2508,9.2654,374400.0
2013-05-17 14:00:00,12.7,12.78,12.69,12.78,548000.0,9.2654,9.3238,9.2581,9.3238,548000.0
2013-05-17 15:00:00,12.78,12.83,12.76,12.78,1919200.0,9.3238,9.3603,9.3092,9.3238,1919200.0
2013-05-20 09:30:00,12.77,12.79,12.72,12.76,367600.0,9.3165,9.3311,9.28,9.3092,367600.0
2013-05-20 10:00:00,12.76,12.77,12.68,12.7,719600.0,9.3092,9.3165,9.2508,9.2654,719600.0
2013-05-20 11:00:00,12.7,12.74,12.7,12.73,508000.0,9.2654,9.2946,9.2654,9.2873,508000.0
2013-05-20 12:00:00,12.74,12.74,12.68,12.69,556800.0,9.2946,9.2946,9.2508,9.2581,556800.0
2013-05-20 13:00:00,12.69,12.71,12.65,12.7,598000.0,9.2581,9.2727,9.2289,9.2654,598000.0
2013-05-20 14:00:00,12.7,12.73,12.67,12.7,508000.0,9.2654,9.2873,9.2435,9.2654,508000.0
2013-05-20 15:00:00,12.7,12.73,12.68,12.71,1084400.0,9.2654,9.2873,9.2508,9.2727,1084400.0
2013-05-21 09:30:00,12.72,12.8,12.69,12.79,448800.0,9.28,9.3384,9.2581,9.3311,448800.0
2013-05-21 10:00:00,12.79,12.85,12.74,12.81,961200.0,9.3311,9.3748,9.2946,9.3457,961200.0
2013-05-21 11:00:00,12.81,12.92,12.81,12.88,628000.0,9.3457,9.4259,9.3457,9.3967,628000.0
2013-05-21 12:00:00,12.88,12.94,12.87,12.89,629600.0,9.3967,9.4405,9.3894,9.404,629600.0
2013-05-21 13:00:00,12.89,12.92,12.88,12.89,524800.0,9.404,9.4259,9.3967,9.404,524800.0
2013-05-21 14:00:00,12.89,12.96,12.89,12.96,792400.0,9.404,9.4551,9.404,9.4551,792400.0
2013-05-21 15:00:00,12.96,12.97,12.93,12.93,1365200.0,9.4551,9.4624,9.4332,9.4332,1365200.0
2013-05-22 09:30:00,12.87,12.99,12.87,12.99,330800.0,9.3894,9.477,9.3894,9.477,330800.0
2013-05-22 10:00:00,12.98,13.07,12.85,12.87,1384400.0,9.4697,9.5353,9.3748,9.3894,1384400.0
2013-05-22 11:00:00,12.87,12.97,12.86,12.95,524400.0,9.3894,9.4624,9.3821,9.4478,524400.0
2013-05-22 12:00:00,12.95,12.96,12.88,12.93,228800.0,9.4478,9.4551,9.3967,9.4332,228800.0
2013-05-22 13:00:00,12.93,12.93,12.83,12.9,1105200.0,9.4332,9.4332,9.3603,9.4113,1105200.0
2013-05-22 14:00:00,12.9,12.93,12.76,12.8,989600.0,9.4113,9.4332,9.3092,9.3384,989600.0
2013-05-22 15:00:00,12.8,12.81,12.7,12.78,2270800.0,9.3384,9.3457,9.2654,9.3238,2270800.0
2013-05-23 09:30:00,12.76,12.88,12.64,12.79,1230800.0,9.3092,9.3967,9.2216,9.3311,1230800.0
2013-05-23 10:00:00,12.79,12.87,12.76,12.85,1353600.0,9.3311,9.3894,9.3092,9.3748,1353600.0
2013-05-23 11:00:00,12.85,12.97,12.84,12.95,700000.0,9.3748,9.4624,9.3675,9.4478,700000.0
2013-05-23 12:00:00,12.95,13.09,12.95,13.02,880000.0,9.4478,9.5499,9.4478,9.4989,880000.0
2013-05-23 13:00:00,13.02,13.04,12.98,13.04,673600.0,9.4989,9.5135,9.4697,9.5135,673600.0
2013-05-23 14:00:00,13.04,13.06,13.0,13.02,833600.0,9.5135,9.5281,9.4843,9.4989,833600.0
2013-05-23 15:00:00,13.03,13.05,12.95,12.97,1683600.0,9.5062,9.5208,9.4478,9.4624,1683600.0
2013-05-24 09:30:00,12.78,12.87,12.74,12.79,893600.0,9.3238,9.3894,9.2946,9.3311,893600.0
2013-05-24 10:00:00,12.8,12.92,12.67,12.92,1153600.0,9.3384,9.4259,9.2435,9.4259,1153600.0
2013-05-24 11:00:00,12.92,13.04,12.88,12.94,1545200.0,9.4259,9.5135,9.3967,9.4405,1545200.0
2013-05-24 12:00:00,12.94,13.0,12.9,12.91,515600.0,9.4405,9.4843,9.4113,9.4186,515600.0
2013-05-24 13:00:00,12.91,12.99,12.91,12.97,412000.0,9.4186,9.477,9.4186,9.4624,412000.0
2013-05-24 14:00:00,12.97,13.02,12.95,12.97,586000.0,9.4624,9.4989,9.4478,9.4624,586000.0
2013-05-24 15:00:00,12.97,12.99,12.92,12.98,738000.0,9.4624,9.477,9.4259,9.4697,738000.0
2013-05-28 09:30:00,13.13,13.14,13.01,13.05,540000.0,9.5791,9.5864,9.4916,9.5208,540000.0
2013-05-28 10:00:00,13.06,13.12,13.01,13.03,856400.0,9.5281,9.5718,9.4916,9.5062,856400.0
2013-05-28 11:00:00,13.03,13.03,12.92,12.92,528400.0,9.5062,9.5062,9.4259,9.4259,528400.0
2013-05-28 12:00:00,12.92,13.06,12.92,13.04,679200.0,9.4259,9.5281,9.4259,9.5135,679200.0
2013-05-28 13:00:00,13.04,13.06,12.97,12.98,387600.0,9.5135,9.5281,9.4624,9.4697,387600.0
2013-05-28 14:00:00,12.99,13.02,12.93,12.99,455600.0,9.477,9.4989,9.4332,9.477,455600.0
2013-05-28 15:00:00,12.99,13.06,12.97,13.03,1128400.0,9.477,9.5281,9.4624,9.5062,1128400.0
2013-05-29 09:30:00,12.96,13.03,12.89,12.89,384800.0,9.4551,9.5062,9.404,9.404,384800.0
2013-05-29 10:00:00,12.89,12.96,12.82,12.82,245200.0,9.404,9.4551,9.353,9.353,245200.0
2013-05-29 11:00:00,12.82,12.94,12.81,12.93,299200.0,9.353,9.4405,9.3457,9.4332,299200.0
2013-05-29 12:00:00,12.93,12.96,12.9,12.92,330000.0,9.4332,9.4551,9.4113,9.4259,330000.0
2013-05-29 13:00:00,12.92,13.0,12.89,13.0,297200.0,9.4259,9.4843,9.404,9.4843,297200.0
2013-05-29 14:00:00,13.0,13.02,12.97,12.99,412000.0,9.4843,9.4989,9.4624,9.477,412000.0
2013-05-29 15:00:00,12.98,13.03,12.97,12.98,1156000.0,9.4697,9.5062,9.4624,9.4697,1156000.0
2013-05-30 09:30:00,13.03,13.05,12.96,13.0,212800.0,9.5062,9.5208,9.4551,9.4843,212800.0
2013-05-30 10:00:00,12.99,13.05,12.97,13.04,903600.0,9.477,9.5208,9.4624,9.5135,903600.0
2013-05-30 11:00:00,13.04,13.05,12.99,13.02,333600.0,9.5135,9.5208,9.477,9.4989,333600.0
2013-05-30 12:00:00,13.03,13.03,12.91,12.93,292400.0,9.5062,9.5062,9.4186,9.4332,292400.0
2013-05-30 13:00:00,12.93,12.98,12.91,12.98,291200.0,9.4332,9.4697,9.4186,9.4697,291200.0
2013-05-30 14:00:00,12.99,13.02,12.97,12.98,475600.0,9.477,9.4989,9.4624,9.4697,475600.0
2013-05-30 15:00:00,12.98,12.98,12.91,12.93,990000.0,9.4697,9.4697,9.4186,9.4332,990000.0
2013-05-31 09:30:00,12.87,13.08,12.85,13.07,283600.0,9.3894,9.5426,9.3748,9.5353,283600.0
2013-05-31 10:00:00,13.07,13.23,13.04,13.23,1563600.0,9.5353,9.6521,9.5135,9.6521,1563600.0
2013-05-31 11:00:00,13.22,13.28,13.2,13.24,990400.0,9.6448,9.6886,9.6302,9.6594,990400.0
2013-05-31 12:00:00,13.24,13.24,13.15,13.22,406400.0,9.6594,9.6594,9.5937,9.6448,406400.0
2013-05-31 13:00:00,13.22,13.22,13.16,13.18,365200.0,9.6448,9.6448,9.601,9.6156,365200.0
2013-05-31 14:00:00,13.18,13.19,13.1,13.1,478800.0,9.6156,9.6229,9.5572,9.5572,478800.0
2013-05-31 15:00:00,13.1,13.16,13.04,13.05,1878800.0,9.5572,9.601,9.5135,9.5208,1878800.0
2013-06-03 09:30:00,13.12,13.12,12.94,12.99,534000.0,9.5718,9.5718,9.4405,9.477,534000.0
2013-06-03 10:00:00,13.0,13.03,12.81,12.83,1924400.0,9.4843,9.5062,9.3457,9.3603,1924400.0
2013-06-03 11:00:00,12.83,12.9,12.78,12.83,571600.0,9.3603,9.4113,9.3238,9.3603,571600.0
2013-06-03 12:00:00,12.84,12.85,12.78,12.83,514400.0,9.3675,9.3748,9.3238,9.3603,514400.0
2013-06-03 13:00:00,12.83,12.9,12.81,12.88,655600.0,9.3603,9.4113,9.3457,9.3967,655600.0
2013-06-03 14:00:00,12.88,12.96,12.86,12.92,609200.0,9.3967,9.4551,9.3821,9.4259,609200.0
2013-06-03 15:00:00,12.92,12.99,12.92,12.99,1319200.0,9.4259,9.477,9.4259,9.477,1319200.0
2013-06-04 09:30:00,12.98,13.02,12.93,12.98,476400.0,9.4697,9.4989,9.4332,9.4697,476400.0
2013-06-04 10:00:00,12.98,12.99,12.84,12.86,570400.0,9.4697,9.477,9.3675,9.3821,570400.0
2013-06-04 11:00:00,12.85,12.9,12.82,12.84,702000.0,9.3748,9.4113,9.353,9.3675,702000.0
2013-06-04 12:00:00,12.84,12.84,12.76,12.78,574400.0,9.3675,9.3675,9.3092,9.3238,574400.0
2013-06-04 13:00:00,12.78,12.8,12.69,12.71,534000.0,9.3238,9.3384,9.2581,9.2727,534000.0
2013-06-04 14:00:00,12.71,12.8,12.66,12.76,810400.0,9.2727,9.3384,9.2362,9.3092,810400.0
2013-06-04 15:00:00,12.76,12.79,12.72,12.73,1798400.0,9.3092,9.3311,9.28,9.2873,1798400.0
2013-06-05 09:30:00,12.58,12.6,12.3,12.31,1944400.0,9.1779,9.1925,8.9736,8.9809,1944400.0
2013-06-05 10:00:00,12.32,12.38,12.21,12.28,3105600.0,8.9882,9.032,8.9079,8.959,3105600.0
2013-06-05 11:00:00,12.28,12.28,12.08,12.1,1587600.0,8.959,8.959,8.8131,8.8277,1587600.0
2013-06-05 12:00:00,12.11,12.13,11.99,12.01,2156800.0,8.835,8.8496,8.7474,8.762,2156800.0
2013-06-05 13:00:00,12.01,12.11,11.98,12.01,1481200.0,8.762,8.835,8.7401,8.762,1481200.0
2013-06-05 14:00:00,12.01,12.04,11.9,11.99,1395600.0,8.762,8.7839,8.6818,8.7474,1395600.0
2013-06-05 15:00:00,11.98,12.01,11.92,11.92,3060800.0,8.7401,8.762,8.6964,8.6964,3060800.0
2013-06-06 09:30:00,11.93,12.07,11.89,11.93,742800.0,8.7037,8.8058,8.6745,8.7037,742800.0
2013-06-06 10:00:00,11.93,11.97,11.86,11.94,862400.0,8.7037,8.7328,8.6526,8.7109,862400.0
2013-06-06 11:00:00,11.94,11.96,11.85,11.86,605200.0,8.7109,8.7255,8.6453,8.6526,605200.0
2013-06-06 12:00:00,11.86,11.86,11.76,11.82,1144800.0,8.6526,8.6526,8.5796,8.6234,1144800.0
2013-06-06 13:00:00,11.82,11.89,11.8,11.87,1349600.0,8.6234,8.6745,8.6088,8.6599,1349600.0
2013-06-06 14:00:00,11.87,11.88,11.82,11.83,1734000.0,8.6599,8.6672,8.6234,8.6307,1734000.0
2013-06-06 15:00:00,11.83,11.92,11.8,11.91,3432800.0,8.6307,8.6964,8.6088,8.6891,3432800.0
2013-06-07 09:30:00,12.05,12.12,12.0,12.12,477600.0,8.7912,8.8423,8.7547,8.8423,477600.0
2013-06-07 10:00:00,12.12,12.17,12.11,12.11,963200.0,8.8423,8.8787,8.835,8.835,963200.0
2013-06-07 11:00:00,12.11,12.17,12.1,12.13,556800.0,8.835,8.8787,8.8277,8.8496,556800.0
2013-06-07 12:00:00,12.13,12.13,12.04,12.06,594400.0,8.8496,8.8496,8.7839,8.7985,594400.0
2013-06-07 13:00:00,12.06,12.08,12.04,12.06,448800.0,8.7985,8.8131,8.7839,8.7985,448800.0
2013-06-07 14:00:00,12.05,12.08,12.01,12.03,736000.0,8.7912,8.8131,8.762,8.7766,736000.0
2013-06-07 15:00:00,12.04,12.13,12.02,12.1,1630400.0,8.7839,8.8496,8.7693,8.8277,1630400.0
2013-06-10 09:30:00,12.09,12.23,12.0,12.01,1212800.0,8.8204,8.9225,8.7547,8.762,1212800.0
2013-06-10 10:00:00,12.02,12.11,11.98,12.07,1797600.0,8.7693,8.835,8.7401,8.8058,1797600.0
2013-06-10 11:00:00,12.07,12.12,12.06,12.1,1341600.0,8.8058,8.8423,8.7985,8.8277,1341600.0
2013-06-10 12:00:00,12.09,12.14,12.09,12.13,1638400.0,8.8204,8.8569,8.8204,8.8496,1638400.0
2013-06-10 13:00:00,12.13,12.18,12.12,12.16,1679200.0,8.8496,8.886,8.8423,8.8714,1679200.0
2013-06-10 14:00:00,12.15,12.19,12.15,12.18,1339200.0,8.8642,8.8933,8.8642,8.886,1339200.0
2013-06-10 15:00:00,12.17,12.17,12.11,12.13,2998400.0,8.8787,8.8787,8.835,8.8496,2998400.0
2013-06-11 09:30:00,11.96,12.1,11.93,12.06,572400.0,8.7255,8.8277,8.7037,8.7985,572400.0
2013-06-11 10:00:00,12.06,12.15,12.02,12.14,481600.0,8.7985,8.8642,8.7693,8.8569,481600.0
2013-06-11 11:00:00,12.15,12.21,12.13,12.16,321600.0,8.8642,8.9079,8.8496,8.8714,321600.0
2013-06-11 12:00:00,12.16,12.17,12.12,12.15,425600.0,8.8714,8.8787,8.8423,8.8642,425600.0
2013-06-11 13:00:00,12.16,12.18,12.11,12.12,875200.0,8.8714,8.886,8.835,8.8423,875200.0
2013-06-11 14:00:00,12.12,12.19,12.12,12.19,686000.0,8.8423,8.8933,8.8423,8.8933,686000.0
2013-06-11 15:00:00,12.19,12.2,12.12,12.12,1328400.0,8.8933,8.9006,8.8423,8.8423,1328400.0
2013-06-12 09:30:00,12.21,12.23,12.08,12.1,298800.0,8.9079,8.9225,8.8131,8.8277,298800.0
2013-06-12 10:00:00,12.1,12.13,12.02,12.12,632400.0,8.8277,8.8496,8.7693,8.8423,632400.0
2013-06-12 11:00:00,12.12,12.16,11.99,12.0,517600.0,8.8423,8.8714,8.7474,8.7547,517600.0
2013-06-12 12:00:00,12.0,12.06,11.96,12.05,588000.0,8.7547,8.7985,8.7255,8.7912,588000.0
2013-06-12 13:00:00,12.06,12.08,12.03,12.06,300000.0,8.7985,8.8131,8.7766,8.7985,300000.0
2013-06-12 14:00:00,12.06,12.06,11.98,12.0,392400.0,8.7985,8.7985,8.7401,8.7547,392400.0
2013-06-12 15:00:00,12.0,12.01,11.93,11.93,1377600.0,8.7547,8.762,8.7037,8.7037,1377600.0
2013-06-13 09:30:00,11.95,12.01,11.9,11.98,232400.0,8.7182,8.762,8.6818,8.7401,232400.0
2013-06-13 10:00:00,11.99,12.07,11.94,12.01,624800.0,8.7474,8.8058,8.7109,8.762,624800.0
2013-06-13 11:00:00,12.01,12.03,11.99,11.99,219600.0,8.762,8.7766,8.7474,8.7474,219600.0
2013-06-13 12:00:00,11.99,12.07,11.99,12.06,185200.0,8.7474,8.8058,8.7474,8.7985,185200.0
2013-06-13 13:00:00,12.06,12.08,12.05,12.06,219200.0,8.7985,8.8131,8.7912,8.7985,219200.0
2013-06-13 14:00:00,12.06,12.11,12.06,12.09,348400.0,8.7985,8.835,8.7985,8.8204,348400.0
2013-06-13 15:00:00,12.09,12.18,12.09,12.14,914000.0,8.8204,8.886,8.8204,8.8569,914000.0
2013-06-14 09:30:00,12.11,12.22,12.03,12.19,156400.0,8.835,8.9152,8.7766,8.8933,156400.0
2013-06-14 10:00:00,12.2,12.2,12.08,12.09,296800.0,8.9006,8.9006,8.8131,8.8204,296800.0
2013-06-14 11:00:00,12.09,12.1,12.03,12.04,452400.0,8.8204,8.8277,8.7766,8.7839,452400.0
2013-06-14 12:00:00,12.04,12.04,11.99,12.0,518800.0,8.7839,8.7839,8.7474,8.7547,518800.0
2013-06-14 13:00:00,12.0,12.0,11.91,11.91,603200.0,8.7547,8.7547,8.6891,8.6891,603200.0
2013-06-14 14:00:00,11.91,11.96,11.9,11.94,743200.0,8.6891,8.7255,8.6818,8.7109,743200.0
2013-06-14 15:00:00,11.93,11.96,11.9,11.92,1635600.0,8.7037,8.7255,8.6818,8.6964,1635600.0
2013-06-17 09:30:00,11.97,12.07,11.95,11.99,481200.0,8.7328,8.8058,8.7182,8.7474,481200.0
2013-06-17 10:00:00,11.99,12.0,11.93,11.96,778400.0,8.7474,8.7547,8.7037,8.7255,778400.0
2013-06-17 11:00:00,11.96,11.99,11.91,11.91,653200.0,8.7255,8.7474,8.6891,8.6891,653200.0
2013-06-17 12:00:00,11.9,11.94,11.89,11.93,499200.0,8.6818,8.7109,8.6745,8.7037,499200.0
2013-06-17 13:00:00,11.93,11.94,11.86,11.87,742400.0,8.7037,8.7109,8.6526,8.6599,742400.0
2013-06-17 14:00:00,11.87,11.88,11.76,11.77,1068400.0,8.6599,8.6672,8.5796,8.5869,1068400.0
2013-06-17 15:00:00,11.77,11.83,11.76,11.8,2586000.0,8.5869,8.6307,8.5796,8.6088,2586000.0
2013-06-18 09:30:00,11.82,11.85,11.72,11.74,710800.0,8.6234,8.6453,8.5504,8.565,710800.0
2013-06-18 10:00:00,11.74,11.79,11.74,11.79,1070000.0,8.565,8.6015,8.565,8.6015,1070000.0
2013-06-18 11:00:00,11.79,11.82,11.76,11.77,1335200.0,8.6015,8.6234,8.5796,8.5869,1335200.0
2013-06-18 12:00:00,11.77,11.78,11.69,11.71,1333200.0,8.5869,8.5942,8.5286,8.5431,1333200.0
2013-06-18 13:00:00,11.71,11.74,11.69,11.72,1208000.0,8.5431,8.565,8.5286,8.5504,1208000.0
2013-06-18 14:00:00,11.72,11.77,11.71,11.72,1506000.0,8.5504,8.5869,8.5431,8.5504,1506000.0
2013-06-18 15:00:00,11.72,11.74,11.7,11.72,2368000.0,8.5504,8.565,8.5359,8.5504,2368000.0
2013-06-19 09:30:00,11.72,11.8,11.72,11.77,406000.0,8.5504,8.6088,8.5504,8.5869,406000.0
2013-06-19 10:00:00,11.77,11.87,11.76,11.81,893200.0,8.5869,8.6599,8.5796,8.6161,893200.0
2013-06-19 11:00:00,11.81,11.82,11.76,11.77,596800.0,8.6161,8.6234,8.5796,8.5869,596800.0
2013-06-19 12:00:00,11.77,11.81,11.76,11.81,669600.0,8.5869,8.6161,8.5796,8.6161,669600.0
2013-06-19 13:00:00,11.81,11.81,11.75,11.78,421600.0,8.6161,8.6161,8.5723,8.5942,421600.0
2013-06-19 14:00:00,11.79,11.8,11.63,11.65,859200.0,8.6015,8.6088,8.4848,8.4994,859200.0
2013-06-19 15:00:00,11.65,11.68,11.58,11.58,2152000.0,8.4994,8.5213,8.4483,8.4483,2152000.0
2013-06-20 09:30:00,11.44,11.47,11.38,11.4,614000.0,8.3462,8.3681,8.3024,8.317,614000.0
2013-06-20 10:00:00,11.4,11.42,11.3,11.35,917200.0,8.317,8.3316,8.244,8.2805,917200.0
2013-06-20 11:00:00,11.35,11.44,11.34,11.4,980400.0,8.2805,8.3462,8.2732,8.317,980400.0
2013-06-20 12:00:00,11.4,11.51,11.4,11.4,762000.0,8.317,8.3972,8.317,8.317,762000.0
2013-06-20 13:00:00,11.39,11.41,11.35,11.39,641600.0,8.3097,8.3243,8.2805,8.3097,641600.0
2013-06-20 14:00:00,11.39,11.39,11.27,11.27,809600.0,8.3097,8.3097,8.2221,8.2221,809600.0
2013-06-20 15:00:00,11.27,11.29,11.2,11.24,2990000.0,8.2221,8.2367,8.1711,8.2003,2990000.0
2013-06-21 09:30:00,11.26,11.35,11.24,11.31,3526000.0,8.2148,8.2805,8.2003,8.2513,3526000.0
2013-06-21 10:00:00,11.31,11.32,11.27,11.29,1067200.0,8.2513,8.2586,8.2221,8.2367,1067200.0
2013-06-21 11:00:00,11.29,11.33,11.18,11.2,968800.0,8.2367,8.2659,8.1565,8.1711,968800.0
2013-06-21 12:00:00,11.2,11.25,11.18,11.25,740400.0,8.1711,8.2075,8.1565,8.2075,740400.0
2013-06-21 13:00:00,11.25,11.29,11.21,11.23,871200.0,8.2075,8.2367,8.1784,8.193,871200.0
2013-06-21 14:00:00,11.23,11.27,11.2,11.26,872000.0,8.193,8.2221,8.1711,8.2148,872000.0
2013-06-21 15:00:00,11.26,11.31,11.24,11.27,1784400.0,8.2148,8.2513,8.2003,8.2221,1784400.0
2013-06-24 09:30:00,11.22,11.24,11.1,11.14,591200.0,8.1857,8.2003,8.0981,8.1273,591200.0
2013-06-24 10:00:00,11.13,11.21,11.12,11.19,713600.0,8.12,8.1784,8.1127,8.1638,713600.0
2013-06-24 11:00:00,11.19,11.21,11.12,11.13,620400.0,8.1638,8.1784,8.1127,8.12,620400.0
2013-06-24 12:00:00,11.13,11.2,11.13,11.2,1025600.0,8.12,8.1711,8.12,8.1711,1025600.0
2013-06-24 13:00:00,11.2,11.26,11.19,11.26,564000.0,8.1711,8.2148,8.1638,8.2148,564000.0
2013-06-24 14:00:00,11.26,11.43,11.25,11.37,1212400.0,8.2148,8.3389,8.2075,8.2951,1212400.0
2013-06-24 15:00:00,11.37,11.38,11.29,11.29,1889600.0,8.2951,8.3024,8.2367,8.2367,1889600.0
2013-06-25 09:30:00,11.43,11.47,11.32,11.39,662000.0,8.3389,8.3681,8.2586,8.3097,662000.0
2013-06-25 10:00:00,11.39,11.45,11.37,11.43,1002800.0,8.3097,8.3535,8.2951,8.3389,1002800.0
2013-06-25 11:00:00,11.43,11.45,11.39,11.4,869600.0,8.3389,8.3535,8.3097,8.317,869600.0
2013-06-25 12:00:00,11.4,11.41,11.38,11.4,572800.0,8.317,8.3243,8.3024,8.317,572800.0
2013-06-25 13:00:00,11.4,11.42,11.36,11.41,594400.0,8.317,8.3316,8.2878,8.3243,594400.0
2013-06-25 14:00:00,11.41,11.42,11.37,11.37,838000.0,8.3243,8.3316,8.2951,8.2951,838000.0
2013-06-25 15:00:00,11.37,11.41,11.37,11.38,1519200.0,8.2951,8.3243,8.2951,8.3024,1519200.0
2013-06-26 09:30:00,11.5,11.53,11.43,11.47,366800.0,8.3899,8.4118,8.3389,8.3681,366800.0
2013-06-26 10:00:00,11.47,11.49,11.4,11.45,749200.0,8.3681,8.3826,8.317,8.3535,749200.0
2013-06-26 11:00:00,11.45,11.49,11.44,11.47,502800.0,8.3535,8.3826,8.3462,8.3681,502800.0
2013-06-26 12:00:00,11.46,11.51,11.46,11.49,323600.0,8.3608,8.3972,8.3608,8.3826,323600.0
2013-06-26 13:00:00,11.49,11.53,11.47,11.53,362400.0,8.3826,8.4118,8.3681,8.4118,362400.0
2013-06-26 14:00:00,11.53,11.57,11.51,11.56,610000.0,8.4118,8.441,8.3972,8.4337,610000.0
2013-06-26 15:00:00,11.56,11.61,11.52,11.53,2020800.0,8.4337,8.4702,8.4045,8.4118,2020800.0
2013-06-27 09:30:00,11.62,11.63,11.57,11.57,283600.0,8.4775,8.4848,8.441,8.441,283600.0
2013-06-27 10:00:00,11.58,11.61,11.52,11.6,642800.0,8.4483,8.4702,8.4045,8.4629,642800.0
2013-06-27 11:00:00,11.61,11.68,11.59,11.68,847200.0,8.4702,8.5213,8.4556,8.5213,847200.0
2013-06-27 12:00:00,11.68,11.72,11.68,11.71,633200.0,8.5213,8.5504,8.5213,8.5431,633200.0
2013-06-27 13:00:00,11.7,11.75,11.69,11.71,515600.0,8.5359,8.5723,8.5286,8.5431,515600.0
2013-06-27 14:00:00,11.71,11.72,11.67,11.69,472800.0,8.5431,8.5504,8.514,8.5286,472800.0
2013-06-27 15:00:00,11.7,11.74,11.68,11.73,1924000.0,8.5359,8.565,8.5213,8.5577,1924000.0
2013-06-28 09:30:00,11.62,11.68,11.4,11.4,954400.0,8.4775,8.5213,8.317,8.317,954400.0
2013-06-28 10:00:00,11.4,11.58,11.39,11.57,1140400.0,8.317,8.4483,8.3097,8.441,1140400.0
2013-06-28 11:00:00,11.57,11.64,11.55,11.6,696800.0,8.441,8.4921,8.4264,8.4629,696800.0
2013-06-28 12:00:00,11.6,11.61,11.5,11.5,578800.0,8.4629,8.4702,8.3899,8.3899,578800.0
2013-06-28 13:00:00,11.5,11.57,11.49,11.56,627200.0,8.3899,8.441,8.3826,8.4337,627200.0
2013-06-28 14:00:00,11.56,11.59,11.51,11.52,850800.0,8.4337,8.4556,8.3972,8.4045,850800.0
2013-06-28 15:00:00,11.52,11.54,11.45,11.49,2758000.0,8.4045,8.4191,8.3535,8.3826,2758000.0
2013-07-01 09:30:00,11.5,11.59,11.43,11.46,581600.0,8.3899,8.4556,8.3389,8.3608,581600.0
2013-07-01 10:00:00,11.46,11.56,11.46,11.54,1003600.0,8.3608,8.4337,8.3608,8.4191,1003600.0
2013-07-01 11:00:00,11.55,11.62,11.52,11.62,1028400.0,8.4264,8.4775,8.4045,8.4775,1028400.0
2013-07-01 12:00:00,11.62,11.65,11.58,11.59,542000.0,8.4775,8.4994,8.4483,8.4556,542000.0
2013-07-01 13:00:00,11.59,11.62,11.56,11.6,508400.0,8.4556,8.4775,8.4337,8.4629,508400.0
2013-07-01 14:00:00,11.59,11.63,11.53,11.53,704400.0,8.4556,8.4848,8.4118,8.4118,704400.0
2013-07-01 15:00:00,11.53,11.53,11.45,11.46,1641600.0,8.4118,8.4118,8.3535,8.3608,1641600.0
2013-07-02 09:30:00,11.51,11.6,11.45,11.57,532000.0,8.3972,8.4629,8.3535,8.441,532000.0
2013-07-02 10:00:00,11.57,11.58,11.49,11.53,426000.0,8.441,8.4483,8.3826,8.4118,426000.0
2013-07-02 11:00:00,11.53,11.58,11.51,11.57,467600.0,8.4118,8.4483,8.3972,8.441,467600.0
2013-07-02 12:00:00,11.57,11.58,11.51,11.54,188800.0,8.441,8.4483,8.3972,8.4191,188800.0
2013-07-02 13:00:00,11.54,11.55,11.43,11.48,492800.0,8.4191,8.4264,8.3389,8.3753,492800.0
2013-07-02 14:00:00,11.48,11.49,11.4,11.43,635600.0,8.3753,8.3826,8.317,8.3389,635600.0
2013-07-02 15:00:00,11.43,11.48,11.43,11.46,975200.0,8.3389,8.3753,8.3389,8.3608,975200.0
2013-07-03 09:30:00,11.38,11.44,11.34,11.37,288000.0,8.3024,8.3462,8.2732,8.2951,288000.0
2013-07-03 10:00:00,11.36,11.37,11.28,11.31,932400.0,8.2878,8.2951,8.2294,8.2513,932400.0
2013-07-03 11:00:00,11.31,11.38,11.31,11.38,734400.0,8.2513,8.3024,8.2513,8.3024,734400.0
2013-07-03 12:00:00,11.38,11.45,11.31,11.32,2216400.0,8.3024,8.3535,8.2513,8.2586,2216400.0
2013-07-05 09:30:00,11.47,11.51,11.38,11.4,353200.0,8.3681,8.3972,8.3024,8.317,353200.0
2013-07-05 10:00:00,11.4,11.41,11.29,11.41,524800.0,8.317,8.3243,8.2367,8.3243,524800.0
2013-07-05 11:00:00,11.41,11.43,11.36,11.43,412000.0,8.3243,8.3389,8.2878,8.3389,412000.0
2013-07-05 12:00:00,11.43,11.44,11.36,11.37,535600.0,8.3389,8.3462,8.2878,8.2951,535600.0
2013-07-05 13:00:00,11.38,11.39,11.37,11.39,336000.0,8.3024,8.3097,8.2951,8.3097,336000.0
2013-07-05 14:00:00,11.39,11.43,11.39,11.42,620400.0,8.3097,8.3389,8.3097,8.3316,620400.0
2013-07-05 15:00:00,11.42,11.45,11.4,11.45,1212000.0,8.3316,8.3535,8.317,8.3535,1212000.0
2013-07-08 09:30:00,11.53,11.56,11.47,11.56,516400.0,8.4118,8.4337,8.3681,8.4337,516400.0
2013-07-08 10:00:00,11.56,11.6,11.54,11.56,768000.0,8.4337,8.4629,8.4191,8.4337,768000.0
2013-07-08 11:00:00,11.56,11.58,11.48,11.48,594000.0,8.4337,8.4483,8.3753,8.3753,594000.0
2013-07-08 12:00:00,11.48,11.52,11.45,11.46,516800.0,8.3753,8.4045,8.3535,8.3608,516800.0
2013-07-08 13:00:00,11.46,11.51,11.46,11.51,474400.0,8.3608,8.3972,8.3608,8.3972,474400.0
2013-07-08 14:00:00,11.51,11.52,11.47,11.49,753600.0,8.3972,8.4045,8.3681,8.3826,753600.0
2013-07-08 15:00:00,11.48,11.5,11.47,11.49,1560400.0,8.3753,8.3899,8.3681,8.3826,1560400.0
2013-07-09 09:30:00,11.63,11.74,11.53,11.72,1024000.0,8.4848,8.565,8.4118,8.5504,1024000.0
2013-07-09 10:00:00,11.72,11.76,11.66,11.75,900800.0,8.5504,8.5796,8.5067,8.5723,900800.0
2013-07-09 11:00:00,11.74,11.74,11.68,11.7,771600.0,8.565,8.565,8.5213,8.5359,771600.0
2013-07-09 12:00:00,11.69,11.76,11.68,11.76,477600.0,8.5286,8.5796,8.5213,8.5796,477600.0
2013-07-09 13:00:00,11.76,11.81,11.76,11.77,666400.0,8.5796,8.6161,8.5796,8.5869,666400.0
2013-07-09 14:00:00,11.77,11.86,11.77,11.81,1119600.0,8.5869,8.6526,8.5869,8.6161,1119600.0
2013-07-09 15:00:00,11.81,11.83,11.75,11.78,2199200.0,8.6161,8.6307,8.5723,8.5942,2199200.0
2013-07-10 09:30:00,11.67,11.67,11.22,11.45,4009600.0,8.514,8.514,8.1857,8.3535,4009600.0
2013-07-10 10:00:00,11.44,11.5,11.33,11.45,3582400.0,8.3462,8.3899,8.2659,8.3535,3582400.0
2013-07-10 11:00:00,11.45,11.71,11.45,11.65,2544000.0,8.3535,8.5431,8.3535,8.4994,2544000.0
2013-07-10 12:00:00,11.65,11.67,11.47,11.49,1173200.0,8.4994,8.514,8.3681,8.3826,1173200.0
2013-07-10 13:00:00,11.49,11.49,11.35,11.4,1480800.0,8.3826,8.3826,8.2805,8.317,1480800.0
2013-07-10 14:00:00,11.4,11.54,11.4,11.46,2948000.0,8.317,8.4191,8.317,8.3608,2948000.0
2013-07-10 15:00:00,11.46,11.46,11.39,11.44,3862000.0,8.3608,8.3608,8.3097,8.3462,3862000.0
2013-07-11 09:30:00,11.53,11.6,11.37,11.56,2735200.0,8.4118,8.4629,8.2951,8.4337,2735200.0
2013-07-11 10:00:00,11.55,11.56,11.44,11.44,3908800.0,8.4264,8.4337,8.3462,8.3462,3908800.0
2013-07-11 11:00:00,11.45,11.48,11.44,11.47,1514000.0,8.3535,8.3753,8.3462,8.3681,1514000.0
2013-07-11 12:00:00,11.47,11.51,11.47,11.47,1725200.0,8.3681,8.3972,8.3681,8.3681,1725200.0
2013-07-11 13:00:00,11.47,11.53,11.47,11.53,1066000.0,8.3681,8.4118,8.3681,8.4118,1066000.0
2013-07-11 14:00:00,11.53,11.67,11.53,11.64,2050000.0,8.4118,8.514,8.4118,8.4921,2050000.0
2013-07-11 15:00:00,11.65,11.69,11.63,11.64,2492800.0,8.4994,8.5286,8.4848,8.4921,2492800.0
2013-07-12 09:30:00,11.64,11.67,11.54,11.54,541200.0,8.4921,8.514,8.4191,8.4191,541200.0
2013-07-12 10:00:00,11.55,11.71,11.54,11.68,788000.0,8.4264,8.5431,8.4191,8.5213,788000.0
2013-07-12 11:00:00,11.68,11.71,11.65,11.67,568800.0,8.5213,8.5431,8.4994,8.514,568800.0
2013-07-12 12:00:00,11.67,11.68,11.65,11.66,296000.0,8.514,8.5213,8.4994,8.5067,296000.0
2013-07-12 13:00:00,11.66,11.7,11.63,11.7,350000.0,8.5067,8.5359,8.4848,8.5359,350000.0
2013-07-12 14:00:00,11.7,11.73,11.7,11.72,551200.0,8.5359,8.5577,8.5359,8.5504,551200.0
2013-07-12 15:00:00,11.72,11.8,11.72,11.78,2482800.0,8.5504,8.6088,8.5504,8.5942,2482800.0
2013-07-15 09:30:00,11.79,11.79,11.7,11.71,594400.0,8.6015,8.6015,8.5359,8.5431,594400.0
2013-07-15 10:00:00,11.71,11.74,11.68,11.69,648400.0,8.5431,8.565,8.5213,8.5286,648400.0
2013-07-15 11:00:00,11.7,11.78,11.68,11.78,510000.0,8.5359,8.5942,8.5213,8.5942,510000.0
2013-07-15 12:00:00,11.78,11.8,11.77,11.77,627600.0,8.5942,8.6088,8.5869,8.5869,627600.0
2013-07-15 13:00:00,11.77,11.81,11.75,11.76,460800.0,8.5869,8.6161,8.5723,8.5796,460800.0
2013-07-15 14:00:00,11.76,11.8,11.75,11.79,565200.0,8.5796,8.6088,8.5723,8.6015,565200.0
2013-07-15 15:00:00,11.79,11.79,11.73,11.74,1125600.0,8.6015,8.6015,8.5577,8.565,1125600.0
2013-07-16 09:30:00,11.74,11.78,11.65,11.66,459600.0,8.565,8.5942,8.4994,8.5067,459600.0
2013-07-16 10:00:00,11.66,11.79,11.66,11.75,768400.0,8.5067,8.6015,8.5067,8.5723,768400.0
2013-07-16 11:00:00,11.76,11.76,11.7,11.72,458000.0,8.5796,8.5796,8.5359,8.5504,458000.0
2013-07-16 12:00:00,11.71,11.79,11.71,11.74,764800.0,8.5431,8.6015,8.5431,8.565,764800.0
2013-07-16 13:00:00,11.74,11.76,11.72,11.75,328000.0,8.565,8.5796,8.5504,8.5723,328000.0
2013-07-16 14:00:00,11.75,11.78,11.74,11.76,434000.0,8.5723,8.5942,8.565,8.5796,434000.0
2013-07-16 15:00:00,11.76,11.77,11.72,11.77,1071600.0,8.5796,8.5869,8.5504,8.5869,1071600.0
2013-07-17 09:30:00,11.78,11.81,11.68,11.72,456800.0,8.5942,8.6161,8.5213,8.5504,456800.0
2013-07-17 10:00:00,11.72,11.82,11.71,11.78,884800.0,8.5504,8.6234,8.5431,8.5942,884800.0
2013-07-17 11:00:00,11.78,11.79,11.72,11.73,331200.0,8.5942,8.6015,8.5504,8.5577,331200.0
2013-07-17 12:00:00,11.73,11.81,11.73,11.76,489200.0,8.5577,8.6161,8.5577,8.5796,489200.0
2013-07-17 13:00:00,11.76,11.78,11.76,11.77,412800.0,8.5796,8.5942,8.5796,8.5869,412800.0
2013-07-17 14:00:00,11.77,11.78,11.72,11.74,417600.0,8.5869,8.5942,8.5504,8.565,417600.0
2013-07-17 15:00:00,11.74,11.75,11.72,11.75,908000.0,8.565,8.5723,8.5504,8.5723,908000.0
2013-07-18 09:30:00,11.76,11.79,11.72,11.75,274000.0,8.5796,8.6015,8.5504,8.5723,274000.0
2013-07-18 10:00:00,11.75,11.88,11.74,11.87,960800.0,8.5723,8.6672,8.565,8.6599,960800.0
2013-07-18 11:00:00,11.87,11.9,11.85,11.86,841600.0,8.6599,8.6818,8.6453,8.6526,841600.0
2013-07-18 12:00:00,11.86,11.88,11.79,11.8,568800.0,8.6526,8.6672,8.6015,8.6088,568800.0
2013-07-18 13:00:00,11.81,11.83,11.78,11.81,346800.0,8.6161,8.6307,8.5942,8.6161,346800.0
2013-07-18 14:00:00,11.82,11.85,11.8,11.83,611200.0,8.6234,8.6453,8.6088,8.6307,611200.0
2013-07-18 15:00:00,11.83,11.83,11.78,11.79,1042000.0,8.6307,8.6307,8.5942,8.6015,1042000.0
2013-07-19 09:30:00,11.83,11.83,11.68,11.69,1232400.0,8.6307,8.6307,8.5213,8.5286,1232400.0
2013-07-19 10:00:00,11.69,11.78,11.68,11.74,637200.0,8.5286,8.5942,8.5213,8.565,637200.0
2013-07-19 11:00:00,11.75,11.76,11.7,11.72,422400.0,8.5723,8.5796,8.5359,8.5504,422400.0
2013-07-19 12:00:00,11.72,11.74,11.67,11.68,321600.0,8.5504,8.565,8.514,8.5213,321600.0
2013-07-19 13:00:00,11.68,11.7,11.65,11.69,415600.0,8.5213,8.5359,8.4994,8.5286,415600.0
2013-07-19 14:00:00,11.69,11.7,11.68,11.69,455200.0,8.5286,8.5359,8.5213,8.5286,455200.0
2013-07-19 15:00:00,11.69,11.71,11.68,11.7,1065600.0,8.5286,8.5431,8.5213,8.5359,1065600.0
2013-07-22 09:30:00,11.77,11.79,11.67,11.69,836400.0,8.5869,8.6015,8.514,8.5286,836400.0
2013-07-22 10:00:00,11.69,11.77,11.67,11.74,626800.0,8.5286,8.5869,8.514,8.565,626800.0
2013-07-22 11:00:00,11.74,11.78,11.74,11.75,803200.0,8.565,8.5942,8.565,8.5723,803200.0
2013-07-22 12:00:00,11.75,11.76,11.72,11.75,395200.0,8.5723,8.5796,8.5504,8.5723,395200.0
2013-07-22 13:00:00,11.75,11.75,11.7,11.75,631200.0,8.5723,8.5723,8.5359,8.5723,631200.0
2013-07-22 14:00:00,11.75,11.76,11.74,11.75,598000.0,8.5723,8.5796,8.565,8.5723,598000.0
2013-07-22 15:00:00,11.75,11.75,11.72,11.72,1151200.0,8.5723,8.5723,8.5504,8.5504,1151200.0
2013-07-23 09:30:00,11.8,11.8,11.67,11.7,378000.0,8.6088,8.6088,8.514,8.5359,378000.0
2013-07-23 10:00:00,11.7,11.71,11.61,11.65,858800.0,8.5359,8.5431,8.4702,8.4994,858800.0
2013-07-23 11:00:00,11.65,11.72,11.64,11.71,556000.0,8.4994,8.5504,8.4921,8.5431,556000.0
2013-07-23 12:00:00,11.7,11.74,11.69,11.72,550400.0,8.5359,8.565,8.5286,8.5504,550400.0
2013-07-23 13:00:00,11.72,11.75,11.7,11.72,852800.0,8.5504,8.5723,8.5359,8.5504,852800.0
2013-07-23 14:00:00,11.72,11.74,11.67,11.7,598000.0,8.5504,8.565,8.514,8.5359,598000.0
2013-07-23 15:00:00,11.69,11.7,11.65,11.66,1487200.0,8.5286,8.5359,8.4994,8.5067,1487200.0
2013-07-24 09:30:00,11.68,11.68,11.47,11.48,324000.0,8.5681,8.5681,8.4141,8.4214,324000.0
2013-07-24 10:00:00,11.48,11.52,11.4,11.42,1059200.0,8.4214,8.4508,8.3627,8.3774,1059200.0
2013-07-24 11:00:00,11.42,11.49,11.4,11.46,876000.0,8.3774,8.4288,8.3627,8.4067,876000.0
2013-07-24 12:00:00,11.45,11.45,11.38,11.38,842800.0,8.3994,8.3994,8.3481,8.3481,842800.0
2013-07-24 13:00:00,11.38,11.38,11.31,11.34,1056000.0,8.3481,8.3481,8.2967,8.3187,1056000.0
2013-07-24 14:00:00,11.34,11.37,11.34,11.36,1111600.0,8.3187,8.3407,8.3187,8.3334,1111600.0
2013-07-24 15:00:00,11.36,11.37,11.29,11.36,2496800.0,8.3334,8.3407,8.282,8.3334,2496800.0
2013-07-25 09:30:00,11.33,11.47,11.32,11.43,282000.0,8.3114,8.4141,8.304,8.3847,282000.0
2013-07-25 10:00:00,11.44,11.52,11.43,11.52,830400.0,8.3921,8.4508,8.3847,8.4508,830400.0
2013-07-25 11:00:00,11.52,11.52,11.47,11.49,611600.0,8.4508,8.4508,8.4141,8.4288,611600.0
2013-07-25 12:00:00,11.49,11.53,11.48,11.53,916000.0,8.4288,8.4581,8.4214,8.4581,916000.0
2013-07-25 13:00:00,11.53,11.53,11.49,11.51,476400.0,8.4581,8.4581,8.4288,8.4434,476400.0
2013-07-25 14:00:00,11.51,11.55,11.5,11.52,410000.0,8.4434,8.4728,8.4361,8.4508,410000.0
2013-07-25 15:00:00,11.51,11.57,11.51,11.56,1122800.0,8.4434,8.4874,8.4434,8.4801,1122800.0
2013-07-26 09:30:00,11.53,11.58,11.49,11.58,265600.0,8.4581,8.4948,8.4288,8.4948,265600.0
2013-07-26 10:00:00,11.58,11.59,11.5,11.5,413200.0,8.4948,8.5021,8.4361,8.4361,413200.0
2013-07-26 11:00:00,11.51,11.55,11.5,11.53,308800.0,8.4434,8.4728,8.4361,8.4581,308800.0
2013-07-26 12:00:00,11.53,11.59,11.53,11.56,456400.0,8.4581,8.5021,8.4581,8.4801,456400.0
2013-07-26 13:00:00,11.56,11.63,11.56,11.62,412000.0,8.4801,8.5315,8.4801,8.5241,412000.0
2013-07-26 14:00:00,11.62,11.67,11.61,11.62,689200.0,8.5241,8.5608,8.5168,8.5241,689200.0
2013-07-26 15:00:00,11.62,11.67,11.61,11.67,1298400.0,8.5241,8.5608,8.5168,8.5608,1298400.0
2013-07-29 09:30:00,11.58,11.83,11.58,11.8,743200.0,8.4948,8.6782,8.4948,8.6562,743200.0
2013-07-29 10:00:00,11.8,11.82,11.74,11.81,727600.0,8.6562,8.6708,8.6121,8.6635,727600.0
2013-07-29 11:00:00,11.81,11.86,11.78,11.8,1002000.0,8.6635,8.7002,8.6415,8.6562,1002000.0
2013-07-29 12:00:00,11.8,11.81,11.77,11.77,481600.0,8.6562,8.6635,8.6342,8.6342,481600.0
2013-07-29 13:00:00,11.78,11.8,11.74,11.76,574800.0,8.6415,8.6562,8.6121,8.6268,574800.0
2013-07-29 14:00:00,11.76,11.81,11.74,11.74,564400.0,8.6268,8.6635,8.6121,8.6121,564400.0
2013-07-29 15:00:00,11.74,11.78,11.72,11.77,1617200.0,8.6121,8.6415,8.5975,8.6342,1617200.0
2013-07-30 09:30:00,11.8,11.85,11.75,11.82,211200.0,8.6562,8.6928,8.6195,8.6708,211200.0
2013-07-30 10:00:00,11.82,11.93,11.81,11.89,664400.0,8.6708,8.7515,8.6635,8.7222,664400.0
2013-07-30 11:00:00,11.89,11.98,11.88,11.97,469600.0,8.7222,8.7882,8.7148,8.7809,469600.0
2013-07-30 12:00:00,11.97,12.0,11.95,11.96,716400.0,8.7809,8.8029,8.7662,8.7735,716400.0
2013-07-30 13:00:00,11.97,11.97,11.9,11.93,658800.0,8.7809,8.7809,8.7295,8.7515,658800.0
2013-07-30 14:00:00,11.93,12.05,11.9,12.04,1631600.0,8.7515,8.8396,8.7295,8.8322,1631600.0
2013-07-30 15:00:00,12.04,12.16,12.04,12.09,3826800.0,8.8322,8.9202,8.8322,8.8689,3826800.0
2013-07-31 09:30:00,12.09,12.19,12.09,12.18,752800.0,8.8689,8.9423,8.8689,8.9349,752800.0
2013-07-31 10:00:00,12.18,12.25,12.11,12.18,1316000.0,8.9349,8.9863,8.8836,8.9349,1316000.0
2013-07-31 11:00:00,12.18,12.3,12.17,12.27,1362000.0,8.9349,9.0229,8.9276,9.0009,1362000.0
2013-07-31 12:00:00,12.26,12.26,12.23,12.24,1232400.0,8.9936,8.9936,8.9716,8.9789,1232400.0
2013-07-31 13:00:00,12.24,12.28,12.22,12.26,885600.0,8.9789,9.0083,8.9643,8.9936,885600.0
2013-07-31 14:00:00,12.26,12.33,12.21,12.33,986800.0,8.9936,9.045,8.9569,9.045,986800.0
2013-07-31 15:00:00,12.33,12.34,12.23,12.26,2568400.0,9.045,9.0523,8.9716,8.9936,2568400.0
2013-08-01 09:30:00,12.36,12.41,12.25,12.25,1427200.0,9.067,9.1036,8.9863,8.9863,1427200.0
2013-08-01 10:00:00,12.25,12.42,12.24,12.41,2955200.0,8.9863,9.111,8.9789,9.1036,2955200.0
2013-08-01 11:00:00,12.41,12.44,12.4,12.43,1075200.0,9.1036,9.1256,9.0963,9.1183,1075200.0
2013-08-01 12:00:00,12.43,12.47,12.42,12.45,1997600.0,9.1183,9.1477,9.111,9.133,1997600.0
2013-08-01 13:00:00,12.45,12.46,12.44,12.45,1328800.0,9.133,9.1403,9.1256,9.133,1328800.0
2013-08-01 14:00:00,12.45,12.52,12.45,12.5,2331200.0,9.133,9.1843,9.133,9.1697,2331200.0
2013-08-01 15:00:00,12.5,12.54,12.46,12.52,5144800.0,9.1697,9.199,9.1403,9.1843,5144800.0
2013-08-02 09:30:00,12.5,12.5,12.43,12.43,791200.0,9.1697,9.1697,9.1183,9.1183,791200.0
2013-08-02 10:00:00,12.42,12.45,12.37,12.4,591200.0,9.111,9.133,9.0743,9.0963,591200.0
2013-08-02 11:00:00,12.4,12.53,12.4,12.49,933200.0,9.0963,9.1917,9.0963,9.1623,933200.0
2013-08-02 12:00:00,12.49,12.51,12.47,12.51,482400.0,9.1623,9.177,9.1477,9.177,482400.0
2013-08-02 13:00:00,12.51,12.55,12.49,12.53,673200.0,9.177,9.2063,9.1623,9.1917,673200.0
2013-08-02 14:00:00,12.53,12.56,12.51,12.55,648000.0,9.1917,9.2137,9.177,9.2063,648000.0
2013-08-02 15:00:00,12.55,12.56,12.53,12.56,1758400.0,9.2063,9.2137,9.1917,9.2137,1758400.0
2013-08-05 09:30:00,12.19,12.37,12.09,12.26,1916800.0,8.9423,9.0743,8.8689,8.9936,1916800.0
2013-08-05 10:00:00,12.27,12.32,12.25,12.28,1602400.0,9.0009,9.0376,8.9863,9.0083,1602400.0
2013-08-05 11:00:00,12.28,12.35,12.28,12.34,620800.0,9.0083,9.0596,9.0083,9.0523,620800.0
2013-08-05 12:00:00,12.35,12.4,12.33,12.34,844400.0,9.0596,9.0963,9.045,9.0523,844400.0
2013-08-05 13:00:00,12.33,12.33,12.29,12.33,888000.0,9.045,9.045,9.0156,9.045,888000.0
2013-08-05 14:00:00,12.33,12.34,12.3,12.31,692000.0,9.045,9.0523,9.0229,9.0303,692000.0
2013-08-05 15:00:00,12.31,12.32,12.3,12.32,1821600.0,9.0303,9.0376,9.0229,9.0376,1821600.0
2013-08-06 09:30:00,12.26,12.31,12.25,12.29,406400.0,8.9936,9.0303,8.9863,9.0156,406400.0
2013-08-06 10:00:00,12.29,12.3,12.19,12.19,920000.0,9.0156,9.0229,8.9423,8.9423,920000.0
2013-08-06 11:00:00,12.18,12.24,12.16,12.23,483600.0,8.9349,8.9789,8.9202,8.9716,483600.0
2013-08-06 12:00:00,12.23,12.26,12.23,12.24,339600.0,8.9716,8.9936,8.9716,8.9789,339600.0
2013-08-06 13:00:00,12.24,12.24,12.18,12.2,336800.0,8.9789,8.9789,8.9349,8.9496,336800.0
2013-08-06 14:00:00,12.2,12.25,12.2,12.25,868400.0,8.9496,8.9863,8.9496,8.9863,868400.0
2013-08-06 15:00:00,12.25,12.27,12.22,12.26,1147200.0,8.9863,9.0009,8.9643,8.9936,1147200.0
2013-08-07 09:30:00,12.21,12.24,12.09,12.09,192000.0,8.9569,8.9789,8.8689,8.8689,192000.0
2013-08-07 10:00:00,12.08,12.11,12.01,12.05,556800.0,8.8616,8.8836,8.8102,8.8396,556800.0
2013-08-07 11:00:00,12.05,12.05,11.95,11.96,439600.0,8.8396,8.8396,8.7662,8.7735,439600.0
2013-08-07 12:00:00,11.96,12.03,11.95,12.01,555600.0,8.7735,8.8249,8.7662,8.8102,555600.0
2013-08-07 13:00:00,12.01,12.02,11.99,12.0,315200.0,8.8102,8.8175,8.7955,8.8029,315200.0
2013-08-07 14:00:00,12.0,12.0,11.95,11.97,603200.0,8.8029,8.8029,8.7662,8.7809,603200.0
2013-08-07 15:00:00,11.97,11.99,11.92,11.94,1414800.0,8.7809,8.7955,8.7442,8.7589,1414800.0
2013-08-08 09:30:00,11.98,12.05,11.93,11.94,414800.0,8.7882,8.8396,8.7515,8.7589,414800.0
2013-08-08 10:00:00,11.94,11.95,11.87,11.92,798000.0,8.7589,8.7662,8.7075,8.7442,798000.0
2013-08-08 11:00:00,11.92,11.94,11.9,11.93,398800.0,8.7442,8.7589,8.7295,8.7515,398800.0
2013-08-08 12:00:00,11.93,11.93,11.87,11.92,800800.0,8.7515,8.7515,8.7075,8.7442,800800.0
2013-08-08 13:00:00,11.92,11.95,11.91,11.93,336800.0,8.7442,8.7662,8.7369,8.7515,336800.0
2013-08-08 14:00:00,11.93,11.94,11.87,11.9,671600.0,8.7515,8.7589,8.7075,8.7295,671600.0
2013-08-08 15:00:00,11.9,11.91,11.86,11.88,1332400.0,8.7295,8.7369,8.7002,8.7148,1332400.0
2013-08-09 09:30:00,11.89,11.93,11.81,11.89,376800.0,8.7222,8.7515,8.6635,8.7222,376800.0
2013-08-09 10:00:00,11.89,11.94,11.84,11.91,490800.0,8.7222,8.7589,8.6855,8.7369,490800.0
2013-08-09 11:00:00,11.91,11.95,11.87,11.94,583600.0,8.7369,8.7662,8.7075,8.7589,583600.0
2013-08-09 12:00:00,11.93,11.96,11.89,11.93,237600.0,8.7515,8.7735,8.7222,8.7515,237600.0
2013-08-09 13:00:00,11.93,11.94,11.87,11.87,362000.0,8.7515,8.7589,8.7075,8.7075,362000.0
2013-08-09 14:00:00,11.87,11.89,11.84,11.89,624400.0,8.7075,8.7222,8.6855,8.7222,624400.0
2013-08-09 15:00:00,11.89,11.9,11.88,11.88,992000.0,8.7222,8.7295,8.7148,8.7148,992000.0
2013-08-12 09:30:00,11.81,11.88,11.8,11.83,395200.0,8.6635,8.7148,8.6562,8.6782,395200.0
2013-08-12 10:00:00,11.83,11.87,11.8,11.84,451200.0,8.6782,8.7075,8.6562,8.6855,451200.0
2013-08-12 11:00:00,11.84,11.89,11.79,11.79,345600.0,8.6855,8.7222,8.6488,8.6488,345600.0
2013-08-12 12:00:00,11.79,11.79,11.74,11.75,421600.0,8.6488,8.6488,8.6121,8.6195,421600.0
2013-08-12 13:00:00,11.75,11.75,11.72,11.72,394400.0,8.6195,8.6195,8.5975,8.5975,394400.0
2013-08-12 14:00:00,11.72,11.72,11.7,11.7,729600.0,8.5975,8.5975,8.5828,8.5828,729600.0
2013-08-12 15:00:00,11.7,11.7,11.68,11.7,1862400.0,8.5828,8.5828,8.5681,8.5828,1862400.0
2013-08-13 09:30:00,11.76,11.77,11.63,11.65,468000.0,8.6268,8.6342,8.5315,8.5461,468000.0
2013-08-13 10:00:00,11.64,11.65,11.58,11.59,801200.0,8.5388,8.5461,8.4948,8.5021,801200.0
2013-08-13 11:00:00,11.59,11.72,11.59,11.7,663200.0,8.5021,8.5975,8.5021,8.5828,663200.0
2013-08-13 12:00:00,11.7,11.83,11.68,11.83,710400.0,8.5828,8.6782,8.5681,8.6782,710400.0
2013-08-13 13:00:00,11.82,11.85,11.76,11.77,734400.0,8.6708,8.6928,8.6268,8.6342,734400.0
2013-08-13 14:00:00,11.77,11.78,11.72,11.74,635200.0,8.6342,8.6415,8.5975,8.6121,635200.0
2013-08-13 15:00:00,11.74,11.77,11.72,11.73,718800.0,8.6121,8.6342,8.5975,8.6048,718800.0
2013-08-14 09:30:00,11.76,11.78,11.7,11.7,288400.0,8.6268,8.6415,8.5828,8.5828,288400.0
2013-08-14 10:00:00,11.71,11.74,11.63,11.67,515600.0,8.5901,8.6121,8.5315,8.5608,515600.0
2013-08-14 11:00:00,11.66,11.7,11.66,11.7,495200.0,8.5535,8.5828,8.5535,8.5828,495200.0
2013-08-14 12:00:00,11.7,11.71,11.64,11.65,736800.0,8.5828,8.5901,8.5388,8.5461,736800.0
2013-08-14 13:00:00,11.64,11.65,11.61,11.62,317200.0,8.5388,8.5461,8.5168,8.5241,317200.0
2013-08-14 14:00:00,11.62,11.63,11.6,11.63,383200.0,8.5241,8.5315,8.5094,8.5315,383200.0
2013-08-14 15:00:00,11.63,11.64,11.6,11.61,896800.0,8.5315,8.5388,8.5094,8.5168,896800.0
2013-08-15 09:30:00,11.51,11.55,11.35,11.37,384000.0,8.4434,8.4728,8.3261,8.3407,384000.0
2013-08-15 10:00:00,11.38,11.39,11.31,11.33,916800.0,8.3481,8.3554,8.2967,8.3114,916800.0
2013-08-15 11:00:00,11.34,11.37,11.31,11.33,597200.0,8.3187,8.3407,8.2967,8.3114,597200.0
2013-08-15 12:00:00,11.33,11.34,11.3,11.3,340400.0,8.3114,8.3187,8.2894,8.2894,340400.0
2013-08-15 13:00:00,11.3,11.31,11.26,11.3,731200.0,8.2894,8.2967,8.26,8.2894,731200.0
2013-08-15 14:00:00,11.3,11.31,11.27,11.29,560400.0,8.2894,8.2967,8.2674,8.282,560400.0
2013-08-15 15:00:00,11.28,11.3,11.27,11.3,1266800.0,8.2747,8.2894,8.2674,8.2894,1266800.0
2013-08-16 09:30:00,11.29,11.35,11.23,11.24,944000.0,8.282,8.3261,8.238,8.2454,944000.0
2013-08-16 10:00:00,11.25,11.27,11.19,11.21,1091200.0,8.2527,8.2674,8.2087,8.2234,1091200.0
2013-08-16 11:00:00,11.21,11.23,11.19,11.19,442400.0,8.2234,8.238,8.2087,8.2087,442400.0
2013-08-16 12:00:00,11.19,11.19,11.13,11.14,562000.0,8.2087,8.2087,8.1647,8.172,562000.0
2013-08-16 13:00:00,11.14,11.19,11.08,11.19,692800.0,8.172,8.2087,8.128,8.2087,692800.0
2013-08-16 14:00:00,11.19,11.22,11.18,11.2,715600.0,8.2087,8.2307,8.2013,8.216,715600.0
2013-08-16 15:00:00,11.2,11.24,11.19,11.21,986800.0,8.216,8.2454,8.2087,8.2234,986800.0
2013-08-19 09:30:00,11.14,11.18,11.07,11.15,552400.0,8.172,8.2013,8.1207,8.1793,552400.0
2013-08-19 10:00:00,11.16,11.2,11.12,11.15,781200.0,8.1867,8.216,8.1573,8.1793,781200.0
2013-08-19 11:00:00,11.15,11.2,11.13,11.15,398800.0,8.1793,8.216,8.1647,8.1793,398800.0
2013-08-19 12:00:00,11.15,11.16,11.11,11.12,391600.0,8.1793,8.1867,8.15,8.1573,391600.0
2013-08-19 13:00:00,11.12,11.12,11.07,11.09,446800.0,8.1573,8.1573,8.1207,8.1353,446800.0
2013-08-19 14:00:00,11.09,11.09,11.05,11.06,556000.0,8.1353,8.1353,8.106,8.1133,556000.0
2013-08-19 15:00:00,11.06,11.09,11.04,11.05,1332400.0,8.1133,8.1353,8.0986,8.106,1332400.0
2013-08-20 09:30:00,11.07,11.11,11.01,11.02,432800.0,8.1207,8.15,8.0766,8.084,432800.0
2013-08-20 10:00:00,11.02,11.1,10.99,11.09,832800.0,8.084,8.1427,8.062,8.1353,832800.0
2013-08-20 11:00:00,11.1,11.14,11.08,11.14,328400.0,8.1427,8.172,8.128,8.172,328400.0
2013-08-20 12:00:00,11.14,11.22,11.14,11.22,1149200.0,8.172,8.2307,8.172,8.2307,1149200.0
2013-08-20 13:00:00,11.22,11.25,11.21,11.23,949600.0,8.2307,8.2527,8.2234,8.238,949600.0
2013-08-20 14:00:00,11.23,11.24,11.21,11.21,2196800.0,8.238,8.2454,8.2234,8.2234,2196800.0
2013-08-20 15:00:00,11.21,11.22,11.19,11.21,2504800.0,8.2234,8.2307,8.2087,8.2234,2504800.0
2013-08-21 09:30:00,11.16,11.23,11.12,11.16,486800.0,8.1867,8.238,8.1573,8.1867,486800.0
2013-08-21 10:00:00,11.16,11.18,11.12,11.15,883200.0,8.1867,8.2013,8.1573,8.1793,883200.0
2013-08-21 11:00:00,11.15,11.21,11.13,11.18,988000.0,8.1793,8.2234,8.1647,8.2013,988000.0
2013-08-21 12:00:00,11.17,11.19,11.14,11.17,710800.0,8.194,8.2087,8.172,8.194,710800.0
2013-08-21 13:00:00,11.17,11.2,11.15,11.17,284000.0,8.194,8.216,8.1793,8.194,284000.0
2013-08-21 14:00:00,11.17,11.24,11.12,11.22,1247200.0,8.194,8.2454,8.1573,8.2307,1247200.0
2013-08-21 15:00:00,11.22,11.23,11.14,11.15,2145600.0,8.2307,8.238,8.172,8.1793,2145600.0
2013-08-22 09:30:00,11.17,11.29,11.15,11.29,516400.0,8.194,8.282,8.1793,8.282,516400.0
2013-08-22 10:00:00,11.29,11.33,11.22,11.31,1051200.0,8.282,8.3114,8.2307,8.2967,1051200.0
2013-08-22 11:00:00,11.31,11.32,11.26,11.29,404400.0,8.2967,8.304,8.26,8.282,404400.0
2013-08-22 12:00:00,11.29,11.29,11.28,11.28,275600.0,8.282,8.282,8.2747,8.2747,275600.0
2013-08-22 13:00:00,11.29,11.29,11.29,11.29,2400.0,8.282,8.282,8.282,8.282,2400.0
2013-08-22 14:00:00,11.29,11.29,11.29,11.29,800.0,8.282,8.282,8.282,8.282,800.0
2013-08-22 15:00:00,11.31,11.37,11.24,11.31,1409200.0,8.2967,8.3407,8.2454,8.2967,1409200.0
2013-08-23 09:30:00,11.3,11.3,11.18,11.19,819200.0,8.2894,8.2894,8.2013,8.2087,819200.0
2013-08-23 10:00:00,11.19,11.25,11.15,11.24,910000.0,8.2087,8.2527,8.1793,8.2454,910000.0
2013-08-23 11:00:00,11.25,11.28,11.22,11.27,669200.0,8.2527,8.2747,8.2307,8.2674,669200.0
2013-08-23 12:00:00,11.28,11.3,11.26,11.27,460800.0,8.2747,8.2894,8.26,8.2674,460800.0
2013-08-23 13:00:00,11.27,11.27,11.23,11.26,262000.0,8.2674,8.2674,8.238,8.26,262000.0
2013-08-23 14:00:00,11.25,11.28,11.24,11.26,488800.0,8.2527,8.2747,8.2454,8.26,488800.0
2013-08-23 15:00:00,11.26,11.32,11.25,11.29,1050000.0,8.26,8.304,8.2527,8.282,1050000.0
2013-08-26 09:30:00,11.25,11.29,11.2,11.24,908000.0,8.2527,8.282,8.216,8.2454,908000.0
2013-08-26 10:00:00,11.24,11.24,11.2,11.22,1905600.0,8.2454,8.2454,8.216,8.2307,1905600.0
2013-08-26 11:00:00,11.22,11.28,11.22,11.23,1339200.0,8.2307,8.2747,8.2307,8.238,1339200.0
2013-08-26 12:00:00,11.24,11.26,11.22,11.25,801600.0,8.2454,8.26,8.2307,8.2527,801600.0
2013-08-26 13:00:00,11.25,11.26,11.21,11.22,671200.0,8.2527,8.26,8.2234,8.2307,671200.0
2013-08-26 14:00:00,11.22,11.24,11.21,11.24,801600.0,8.2307,8.2454,8.2234,8.2454,801600.0
2013-08-26 15:00:00,11.25,11.26,11.19,11.22,3333600.0,8.2527,8.26,8.2087,8.2307,3333600.0
2013-08-27 09:30:00,11.09,11.13,11.01,11.02,526800.0,8.1353,8.1647,8.0766,8.084,526800.0
2013-08-27 10:00:00,11.02,11.04,10.94,11.01,714800.0,8.084,8.0986,8.0253,8.0766,714800.0
2013-08-27 11:00:00,11.01,11.08,10.99,11.06,510000.0,8.0766,8.128,8.062,8.1133,510000.0
2013-08-27 12:00:00,11.06,11.06,11.02,11.04,298400.0,8.1133,8.1133,8.084,8.0986,298400.0
2013-08-27 13:00:00,11.04,11.04,10.98,10.99,664000.0,8.0986,8.0986,8.0546,8.062,664000.0
2013-08-27 14:00:00,10.98,11.0,10.95,10.97,937200.0,8.0546,8.0693,8.0326,8.0473,937200.0
2013-08-27 15:00:00,10.97,11.02,10.95,11.0,2318400.0,8.0473,8.084,8.0326,8.0693,2318400.0
2013-08-28 09:30:00,11.05,11.11,10.96,11.03,339200.0,8.106,8.15,8.04,8.0913,339200.0
2013-08-28 10:00:00,11.03,11.07,11.03,11.04,340800.0,8.0913,8.1207,8.0913,8.0986,340800.0
2013-08-28 11:00:00,11.04,11.1,11.03,11.08,460000.0,8.0986,8.1427,8.0913,8.128,460000.0
2013-08-28 12:00:00,11.08,11.09,11.06,11.08,204400.0,8.128,8.1353,8.1133,8.128,204400.0
2013-08-28 13:00:00,11.08,11.11,11.07,11.11,358000.0,8.128,8.15,8.1207,8.15,358000.0
2013-08-28 14:00:00,11.1,11.1,11.05,11.06,312000.0,8.1427,8.1427,8.106,8.1133,312000.0
2013-08-28 15:00:00,11.06,11.09,11.01,11.01,1082000.0,8.1133,8.1353,8.0766,8.0766,1082000.0
2013-08-29 09:30:00,10.99,11.09,10.96,11.07,275200.0,8.062,8.1353,8.04,8.1207,275200.0
2013-08-29 10:00:00,11.07,11.16,11.07,11.14,446000.0,8.1207,8.1867,8.1207,8.172,446000.0
2013-08-29 11:00:00,11.14,11.19,11.14,11.18,329600.0,8.172,8.2087,8.172,8.2013,329600.0
2013-08-29 12:00:00,11.18,11.22,11.17,11.19,470400.0,8.2013,8.2307,8.194,8.2087,470400.0
2013-08-29 13:00:00,11.2,11.2,11.14,11.14,231200.0,8.216,8.216,8.172,8.172,231200.0
2013-08-29 14:00:00,11.14,11.19,11.14,11.19,388400.0,8.172,8.2087,8.172,8.2087,388400.0
2013-08-29 15:00:00,11.19,11.19,11.11,11.11,748000.0,8.2087,8.2087,8.15,8.15,748000.0
2013-08-30 09:30:00,11.17,11.19,11.06,11.09,258800.0,8.194,8.2087,8.1133,8.1353,258800.0
2013-08-30 10:00:00,11.09,11.09,11.04,11.05,456000.0,8.1353,8.1353,8.0986,8.106,456000.0
2013-08-30 11:00:00,11.05,11.08,11.0,11.01,306400.0,8.106,8.128,8.0693,8.0766,306400.0
2013-08-30 12:00:00,11.01,11.04,11.01,11.04,226000.0,8.0766,8.0986,8.0766,8.0986,226000.0
2013-08-30 13:00:00,11.03,11.05,10.97,11.02,417200.0,8.0913,8.106,8.0473,8.084,417200.0
2013-08-30 14:00:00,11.03,11.06,11.02,11.04,298800.0,8.0913,8.1133,8.084,8.0986,298800.0
2013-08-30 15:00:00,11.04,11.04,10.97,11.0,944800.0,8.0986,8.0986,8.0473,8.0693,944800.0
2013-09-03 09:30:00,11.15,11.24,11.1,11.13,413200.0,8.1793,8.2454,8.1427,8.1647,413200.0
2013-09-03 10:00:00,11.12,11.34,11.09,11.34,1628800.0,8.1573,8.3187,8.1353,8.3187,1628800.0
2013-09-03 11:00:00,11.33,11.36,11.22,11.24,1021200.0,8.3114,8.3334,8.2307,8.2454,1021200.0
2013-09-03 12:00:00,11.24,11.24,11.15,11.15,278800.0,8.2454,8.2454,8.1793,8.1793,278800.0
2013-09-03 13:00:00,11.15,11.18,11.09,11.15,498400.0,8.1793,8.2013,8.1353,8.1793,498400.0
2013-09-03 14:00:00,11.15,11.2,11.12,11.19,639200.0,8.1793,8.216,8.1573,8.2087,639200.0
2013-09-03 15:00:00,11.19,11.27,11.19,11.25,1880800.0,8.2087,8.2674,8.2087,8.2527,1880800.0
2013-09-04 09:30:00,11.29,11.4,11.23,11.38,704800.0,8.282,8.3627,8.238,8.3481,704800.0
2013-09-04 10:00:00,11.38,11.45,11.38,11.41,1190000.0,8.3481,8.3994,8.3481,8.3701,1190000.0
2013-09-04 11:00:00,11.41,11.49,11.4,11.47,876400.0,8.3701,8.4288,8.3627,8.4141,876400.0
2013-09-04 12:00:00,11.47,11.49,11.41,11.44,1198800.0,8.4141,8.4288,8.3701,8.3921,1198800.0
2013-09-04 13:00:00,11.44,11.46,11.43,11.45,850800.0,8.3921,8.4067,8.3847,8.3994,850800.0
2013-09-04 14:00:00,11.45,11.48,11.44,11.46,1250400.0,8.3994,8.4214,8.3921,8.4067,1250400.0
2013-09-04 15:00:00,11.46,11.47,11.42,11.46,2037200.0,8.4067,8.4141,8.3774,8.4067,2037200.0
2013-09-05 09:30:00,11.74,12.21,11.73,12.17,5068800.0,8.6121,8.9569,8.6048,8.9276,5068800.0
2013-09-05 10:00:00,12.17,12.17,12.04,12.04,2666800.0,8.9276,8.9276,8.8322,8.8322,2666800.0
2013-09-05 11:00:00,12.04,12.2,11.97,12.19,1792000.0,8.8322,8.9496,8.7809,8.9423,1792000.0
2013-09-05 12:00:00,12.19,12.25,12.14,12.22,1417200.0,8.9423,8.9863,8.9056,8.9643,1417200.0
2013-09-05 13:00:00,12.22,12.23,12.11,12.13,1745200.0,8.9643,8.9716,8.8836,8.8982,1745200.0
2013-09-05 14:00:00,12.13,12.21,12.11,12.21,1552800.0,8.8982,8.9569,8.8836,8.9569,1552800.0
2013-09-05 15:00:00,12.21,12.24,12.13,12.15,2794000.0,8.9569,8.9789,8.8982,8.9129,2794000.0
2013-09-06 09:30:00,12.18,12.23,11.93,11.99,1015600.0,8.9349,8.9716,8.7515,8.7955,1015600.0
2013-09-06 10:00:00,11.99,12.14,11.94,12.12,1552800.0,8.7955,8.9056,8.7589,8.8909,1552800.0
2013-09-06 11:00:00,12.13,12.18,12.08,12.08,924400.0,8.8982,8.9349,8.8616,8.8616,924400.0
2013-09-06 12:00:00,12.08,12.09,11.99,12.0,903200.0,8.8616,8.8689,8.7955,8.8029,903200.0
2013-09-06 13:00:00,12.0,12.1,11.99,12.07,851200.0,8.8029,8.8762,8.7955,8.8542,851200.0
2013-09-06 14:00:00,12.07,12.07,12.01,12.03,655200.0,8.8542,8.8542,8.8102,8.8249,655200.0
2013-09-06 15:00:00,12.03,12.03,11.96,11.97,1902000.0,8.8249,8.8249,8.7735,8.7809,1902000.0
2013-09-09 09:30:00,11.96,12.06,11.96,12.04,788400.0,8.7735,8.8469,8.7735,8.8322,788400.0
2013-09-09 10:00:00,12.04,12.17,12.01,12.13,993600.0,8.8322,8.9276,8.8102,8.8982,993600.0
2013-09-09 11:00:00,12.13,12.23,12.12,12.21,731200.0,8.8982,8.9716,8.8909,8.9569,731200.0
2013-09-09 12:00:00,12.21,12.28,12.18,12.26,901200.0,8.9569,9.0083,8.9349,8.9936,901200.0
2013-09-09 13:00:00,12.25,12.27,12.2,12.27,635200.0,8.9863,9.0009,8.9496,9.0009,635200.0
2013-09-09 14:00:00,12.27,12.3,12.26,12.29,726800.0,9.0009,9.0229,8.9936,9.0156,726800.0
2013-09-09 15:00:00,12.29,12.3,12.25,12.26,1563200.0,9.0156,9.0229,8.9863,8.9936,1563200.0
2013-09-10 09:30:00,12.3,12.49,12.28,12.43,1053600.0,9.0229,9.1623,9.0083,9.1183,1053600.0
2013-09-10 10:00:00,12.43,12.5,12.4,12.45,712800.0,9.1183,9.1697,9.0963,9.133,712800.0
2013-09-10 11:00:00,12.46,12.47,12.43,12.46,614000.0,9.1403,9.1477,9.1183,9.1403,614000.0
2013-09-10 12:00:00,12.46,12.57,12.44,12.56,1142800.0,9.1403,9.221,9.1256,9.2137,1142800.0
2013-09-10 13:00:00,12.57,12.58,12.52,12.56,924800.0,9.221,9.2283,9.1843,9.2137,924800.0
2013-09-10 14:00:00,12.56,12.57,12.51,12.56,986400.0,9.2137,9.221,9.177,9.2137,986400.0
2013-09-10 15:00:00,12.56,12.57,12.54,12.56,1687200.0,9.2137,9.221,9.199,9.2137,1687200.0
2013-09-11 09:30:00,12.57,12.69,12.56,12.61,1154800.0,9.221,9.309,9.2137,9.2504,1154800.0
2013-09-11 10:00:00,12.61,12.62,12.56,12.58,926000.0,9.2504,9.2577,9.2137,9.2283,926000.0
2013-09-11 11:00:00,12.59,12.61,12.56,12.57,700400.0,9.2357,9.2504,9.2137,9.221,700400.0
2013-09-11 12:00:00,12.57,12.59,12.56,12.58,708800.0,9.221,9.2357,9.2137,9.2283,708800.0
2013-09-11 13:00:00,12.58,12.59,12.56,12.57,624400.0,9.2283,9.2357,9.2137,9.221,624400.0
2013-09-11 14:00:00,12.57,12.58,12.55,12.57,518000.0,9.221,9.2283,9.2063,9.221,518000.0
2013-09-11 15:00:00,12.57,12.58,12.55,12.56,1086400.0,9.221,9.2283,9.2063,9.2137,1086400.0
2013-09-12 09:30:00,12.56,12.62,12.51,12.62,310000.0,9.2137,9.2577,9.177,9.2577,310000.0
2013-09-12 10:00:00,12.61,12.62,12.55,12.55,312800.0,9.2504,9.2577,9.2063,9.2063,312800.0
2013-09-12 11:00:00,12.55,12.58,12.53,12.56,544000.0,9.2063,9.2283,9.1917,9.2137,544000.0
2013-09-12 12:00:00,12.56,12.56,12.52,12.54,319600.0,9.2137,9.2137,9.1843,9.199,319600.0
2013-09-12 13:00:00,12.55,12.58,12.55,12.58,210800.0,9.2063,9.2283,9.2063,9.2283,210800.0
2013-09-12 14:00:00,12.58,12.58,12.54,12.58,488000.0,9.2283,9.2283,9.199,9.2283,488000.0
2013-09-12 15:00:00,12.57,12.57,12.51,12.54,877200.0,9.221,9.221,9.177,9.199,877200.0
2013-09-13 09:30:00,12.58,12.59,12.49,12.51,306800.0,9.2283,9.2357,9.1623,9.177,306800.0
2013-09-13 10:00:00,12.51,12.51,12.38,12.46,688800.0,9.177,9.177,9.0816,9.1403,688800.0
2013-09-13 11:00:00,12.45,12.51,12.45,12.51,466000.0,9.133,9.177,9.133,9.177,466000.0
2013-09-13 12:00:00,12.51,12.55,12.49,12.52,206000.0,9.177,9.2063,9.1623,9.1843,206000.0
2013-09-13 13:00:00,12.51,12.53,12.5,12.51,230800.0,9.177,9.1917,9.1697,9.177,230800.0
2013-09-13 14:00:00,12.51,12.53,12.49,12.51,432400.0,9.177,9.1917,9.1623,9.177,432400.0
2013-09-13 15:00:00,12.51,12.53,12.49,12.52,556800.0,9.177,9.1917,9.1623,9.1843,556800.0
2013-09-16 09:30:00,12.67,12.68,12.61,12.62,314000.0,9.2944,9.3017,9.2504,9.2577,314000.0
2013-09-16 10:00:00,12.63,12.65,12.61,12.61,347200.0,9.265,9.2797,9.2504,9.2504,347200.0
2013-09-16 11:00:00,12.62,12.63,12.6,12.63,406800.0,9.2577,9.265,9.243,9.265,406800.0
2013-09-16 12:00:00,12.62,12.63,12.58,12.58,284000.0,9.2577,9.265,9.2283,9.2283,284000.0
2013-09-16 13:00:00,12.58,12.61,12.55,12.56,256800.0,9.2283,9.2504,9.2063,9.2137,256800.0
2013-09-16 14:00:00,12.56,12.58,12.54,12.56,442000.0,9.2137,9.2283,9.199,9.2137,442000.0
2013-09-16 15:00:00,12.56,12.59,12.54,12.57,762400.0,9.2137,9.2357,9.199,9.221,762400.0
2013-09-17 09:30:00,12.53,12.57,12.49,12.56,504400.0,9.1917,9.221,9.1623,9.2137,504400.0
2013-09-17 10:00:00,12.56,12.58,12.53,12.58,546400.0,9.2137,9.2283,9.1917,9.2283,546400.0
2013-09-17 11:00:00,12.58,12.59,12.47,12.57,640400.0,9.2283,9.2357,9.1477,9.221,640400.0
2013-09-17 12:00:00,12.58,12.6,12.56,12.58,398400.0,9.2283,9.243,9.2137,9.2283,398400.0
2013-09-17 13:00:00,12.58,12.59,12.57,12.57,436400.0,9.2283,9.2357,9.221,9.221,436400.0
2013-09-17 14:00:00,12.57,12.59,12.56,12.57,606800.0,9.221,9.2357,9.2137,9.221,606800.0
2013-09-17 15:00:00,12.57,12.58,12.56,12.56,1394800.0,9.221,9.2283,9.2137,9.2137,1394800.0
2013-09-18 09:30:00,12.56,12.6,12.52,12.58,260800.0,9.2137,9.243,9.1843,9.2283,260800.0
2013-09-18 10:00:00,12.58,12.61,12.56,12.57,313200.0,9.2283,9.2504,9.2137,9.221,313200.0
2013-09-18 11:00:00,12.58,12.58,12.54,12.55,239600.0,9.2283,9.2283,9.199,9.2063,239600.0
2013-09-18 12:00:00,12.55,12.6,12.55,12.58,221200.0,9.2063,9.243,9.2063,9.2283,221200.0
2013-09-18 13:00:00,12.58,12.6,12.57,12.58,237600.0,9.2283,9.243,9.221,9.2283,237600.0
2013-09-18 14:00:00,12.59,12.77,12.59,12.77,1080800.0,9.2357,9.3677,9.2357,9.3677,1080800.0
2013-09-18 15:00:00,12.78,12.81,12.7,12.72,2406800.0,9.3751,9.3971,9.3164,9.331,2406800.0
2013-09-19 09:30:00,12.78,12.84,12.76,12.82,302000.0,9.3751,9.4191,9.3604,9.4044,302000.0
2013-09-19 10:00:00,12.83,12.87,12.79,12.81,577200.0,9.4117,9.4411,9.3824,9.3971,577200.0
2013-09-19 11:00:00,12.82,12.82,12.76,12.77,249200.0,9.4044,9.4044,9.3604,9.3677,249200.0
2013-09-19 12:00:00,12.78,12.79,12.74,12.74,270400.0,9.3751,9.3824,9.3457,9.3457,270400.0
2013-09-19 13:00:00,12.74,12.78,12.72,12.77,250000.0,9.3457,9.3751,9.331,9.3677,250000.0
2013-09-19 14:00:00,12.77,12.79,12.76,12.77,294800.0,9.3677,9.3824,9.3604,9.3677,294800.0
2013-09-19 15:00:00,12.77,12.79,12.73,12.74,1172800.0,9.3677,9.3824,9.3384,9.3457,1172800.0
2013-09-20 09:30:00,12.79,12.84,12.79,12.83,1955600.0,9.3824,9.4191,9.3824,9.4117,1955600.0
2013-09-20 10:00:00,12.83,12.83,12.75,12.77,283600.0,9.4117,9.4117,9.3531,9.3677,283600.0
2013-09-20 11:00:00,12.77,12.77,12.61,12.61,492800.0,9.3677,9.3677,9.2504,9.2504,492800.0
2013-09-20 12:00:00,12.61,12.65,12.55,12.62,581200.0,9.2504,9.2797,9.2063,9.2577,581200.0
2013-09-20 13:00:00,12.62,12.62,12.58,12.58,236800.0,9.2577,9.2577,9.2283,9.2283,236800.0
2013-09-20 14:00:00,12.58,12.61,12.55,12.58,743600.0,9.2283,9.2504,9.2063,9.2283,743600.0
2013-09-20 15:00:00,12.58,12.62,12.53,12.54,2028400.0,9.2283,9.2577,9.1917,9.199,2028400.0
2013-09-23 09:30:00,12.52,12.58,12.47,12.5,502800.0,9.1843,9.2283,9.1477,9.1697,502800.0
2013-09-23 10:00:00,12.5,12.52,12.43,12.43,862800.0,9.1697,9.1843,9.1183,9.1183,862800.0
2013-09-23 11:00:00,12.43,12.45,12.39,12.45,729600.0,9.1183,9.133,9.089,9.133,729600.0
2013-09-23 12:00:00,12.45,12.49,12.44,12.47,356800.0,9.133,9.1623,9.1256,9.1477,356800.0
2013-09-23 13:00:00,12.47,12.51,12.46,12.51,308800.0,9.1477,9.177,9.1403,9.177,308800.0
2013-09-23 14:00:00,12.51,12.52,12.44,12.49,693200.0,9.177,9.1843,9.1256,9.1623,693200.0
2013-09-23 15:00:00,12.48,12.49,12.44,12.45,1343200.0,9.155,9.1623,9.1256,9.133,1343200.0
2013-09-24 09:30:00,12.47,12.56,12.47,12.52,357200.0,9.1477,9.2137,9.1477,9.1843,357200.0
2013-09-24 10:00:00,12.52,12.55,12.49,12.53,662000.0,9.1843,9.2063,9.1623,9.1917,662000.0
2013-09-24 11:00:00,12.53,12.55,12.51,12.51,358800.0,9.1917,9.2063,9.177,9.177,358800.0
2013-09-24 12:00:00,12.51,12.56,12.5,12.55,344800.0,9.177,9.2137,9.1697,9.2063,344800.0
2013-09-24 13:00:00,12.55,12.56,12.53,12.53,379600.0,9.2063,9.2137,9.1917,9.1917,379600.0
2013-09-24 14:00:00,12.53,12.55,12.5,12.5,419200.0,9.1917,9.2063,9.1697,9.1697,419200.0
2013-09-24 15:00:00,12.5,12.52,12.46,12.48,1615600.0,9.1697,9.1843,9.1403,9.155,1615600.0
2013-09-25 09:30:00,12.51,12.52,12.41,12.46,269600.0,9.177,9.1843,9.1036,9.1403,269600.0
2013-09-25 10:00:00,12.45,12.5,12.41,12.47,409200.0,9.133,9.1697,9.1036,9.1477,409200.0
2013-09-25 11:00:00,12.48,12.53,12.46,12.49,308000.0,9.155,9.1917,9.1403,9.1623,308000.0
2013-09-25 12:00:00,12.49,12.52,12.44,12.51,923200.0,9.1623,9.1843,9.1256,9.177,923200.0
2013-09-25 13:00:00,12.52,12.53,12.36,12.4,972400.0,9.1843,9.1917,9.067,9.0963,972400.0
2013-09-25 14:00:00,12.4,12.44,12.39,12.41,580400.0,9.0963,9.1256,9.089,9.1036,580400.0
2013-09-25 15:00:00,12.41,12.44,12.37,12.4,1669200.0,9.1036,9.1256,9.0743,9.0963,1669200.0
2013-09-26 09:30:00,12.46,12.66,12.41,12.62,924400.0,9.1403,9.287,9.1036,9.2577,924400.0
2013-09-26 10:00:00,12.61,12.62,12.49,12.51,394000.0,9.2504,9.2577,9.1623,9.177,394000.0
2013-09-26 11:00:00,12.51,12.51,12.43,12.45,332400.0,9.177,9.177,9.1183,9.133,332400.0
2013-09-26 12:00:00,12.45,12.46,12.43,12.44,223200.0,9.133,9.1403,9.1183,9.1256,223200.0
2013-09-26 13:00:00,12.44,12.47,12.44,12.45,214000.0,9.1256,9.1477,9.1256,9.133,214000.0
2013-09-26 14:00:00,12.44,12.45,12.43,12.43,518000.0,9.1256,9.133,9.1183,9.1183,518000.0
2013-09-26 15:00:00,12.43,12.47,12.43,12.47,820800.0,9.1183,9.1477,9.1183,9.1477,820800.0
2013-09-27 09:30:00,12.44,12.52,12.41,12.46,445200.0,9.1256,9.1843,9.1036,9.1403,445200.0
2013-09-27 10:00:00,12.46,12.49,12.44,12.47,402400.0,9.1403,9.1623,9.1256,9.1477,402400.0
2013-09-27 11:00:00,12.47,12.49,12.45,12.47,242800.0,9.1477,9.1623,9.133,9.1477,242800.0
2013-09-27 12:00:00,12.46,12.51,12.46,12.46,136000.0,9.1403,9.177,9.1403,9.1403,136000.0
2013-09-27 13:00:00,12.47,12.51,12.46,12.47,472000.0,9.1477,9.177,9.1403,9.1477,472000.0
2013-09-27 14:00:00,12.46,12.48,12.45,12.45,524000.0,9.1403,9.155,9.133,9.133,524000.0
2013-09-27 15:00:00,12.45,12.52,12.45,12.5,2189200.0,9.133,9.1843,9.133,9.1697,2189200.0
2013-09-30 09:30:00,12.4,12.49,12.37,12.45,814400.0,9.0963,9.1623,9.0743,9.133,814400.0
2013-09-30 10:00:00,12.45,12.54,12.45,12.51,389200.0,9.133,9.199,9.133,9.177,389200.0
2013-09-30 11:00:00,12.5,12.52,12.49,12.52,304800.0,9.1697,9.1843,9.1623,9.1843,304800.0
2013-09-30 12:00:00,12.52,12.54,12.48,12.53,316000.0,9.1843,9.199,9.155,9.1917,316000.0
2013-09-30 13:00:00,12.53,12.6,12.53,12.59,659600.0,9.1917,9.243,9.1917,9.2357,659600.0
2013-09-30 14:00:00,12.6,12.66,12.58,12.59,986400.0,9.243,9.287,9.2283,9.2357,986400.0
2013-09-30 15:00:00,12.59,12.6,12.53,12.56,1656000.0,9.2357,9.243,9.1917,9.2137,1656000.0
2013-10-01 09:30:00,12.53,12.7,12.47,12.7,1122400.0,9.1917,9.3164,9.1477,9.3164,1122400.0
2013-10-01 10:00:00,12.7,12.85,12.68,12.82,1238400.0,9.3164,9.4264,9.3017,9.4044,1238400.0
2013-10-01 11:00:00,12.82,12.86,12.79,12.83,699600.0,9.4044,9.4337,9.3824,9.4117,699600.0
2013-10-01 12:00:00,12.83,12.85,12.8,12.81,462400.0,9.4117,9.4264,9.3897,9.3971,462400.0
2013-10-01 13:00:00,12.82,12.88,12.81,12.87,733600.0,9.4044,9.4484,9.3971,9.4411,733600.0
2013-10-01 14:00:00,12.87,12.87,12.8,12.81,850000.0,9.4411,9.4411,9.3897,9.3971,850000.0
2013-10-01 15:00:00,12.81,12.84,12.79,12.84,3959600.0,9.3971,9.4191,9.3824,9.4191,3959600.0
2013-10-02 09:30:00,12.72,12.87,12.68,12.85,1031600.0,9.331,9.4411,9.3017,9.4264,1031600.0
2013-10-02 10:00:00,12.85,12.86,12.8,12.81,876400.0,9.4264,9.4337,9.3897,9.3971,876400.0
2013-10-02 11:00:00,12.81,12.9,12.81,12.88,1252800.0,9.3971,9.4631,9.3971,9.4484,1252800.0
2013-10-02 12:00:00,12.88,12.89,12.82,12.82,1206400.0,9.4484,9.4558,9.4044,9.4044,1206400.0
2013-10-02 13:00:00,12.82,12.9,12.81,12.88,671600.0,9.4044,9.4631,9.3971,9.4484,671600.0
2013-10-02 14:00:00,12.88,12.88,12.8,12.82,789600.0,9.4484,9.4484,9.3897,9.4044,789600.0
2013-10-02 15:00:00,12.82,12.88,12.81,12.88,1742400.0,9.4044,9.4484,9.3971,9.4484,1742400.0
2013-10-03 09:30:00,12.81,12.84,12.74,12.8,278000.0,9.3971,9.4191,9.3457,9.3897,278000.0
2013-10-03 10:00:00,12.79,12.8,12.68,12.71,685600.0,9.3824,9.3897,9.3017,9.3237,685600.0
2013-10-03 11:00:00,12.71,12.73,12.64,12.67,846800.0,9.3237,9.3384,9.2724,9.2944,846800.0
2013-10-03 12:00:00,12.66,12.72,12.65,12.69,480000.0,9.287,9.331,9.2797,9.309,480000.0
2013-10-03 13:00:00,12.69,12.79,12.68,12.79,394400.0,9.309,9.3824,9.3017,9.3824,394400.0
2013-10-03 14:00:00,12.79,12.79,12.71,12.73,656800.0,9.3824,9.3824,9.3237,9.3384,656800.0
2013-10-03 15:00:00,12.72,12.8,12.72,12.75,998400.0,9.331,9.3897,9.331,9.3531,998400.0
2013-10-04 09:30:00,12.71,12.8,12.68,12.77,606000.0,9.3237,9.3897,9.3017,9.3677,606000.0
2013-10-04 10:00:00,12.77,12.78,12.72,12.78,758400.0,9.3677,9.3751,9.331,9.3751,758400.0
2013-10-04 11:00:00,12.78,12.86,12.76,12.86,904400.0,9.3751,9.4337,9.3604,9.4337,904400.0
2013-10-04 12:00:00,12.86,12.88,12.81,12.81,752000.0,9.4337,9.4484,9.3971,9.3971,752000.0
2013-10-04 13:00:00,12.81,12.82,12.78,12.78,270400.0,9.3971,9.4044,9.3751,9.3751,270400.0
2013-10-04 14:00:00,12.78,12.82,12.78,12.82,615200.0,9.3751,9.4044,9.3751,9.4044,615200.0
2013-10-04 15:00:00,12.82,12.83,12.76,12.81,1579200.0,9.4044,9.4117,9.3604,9.3971,1579200.0
2013-10-07 09:30:00,12.65,12.71,12.62,12.63,553600.0,9.2797,9.3237,9.2577,9.265,553600.0
2013-10-07 10:00:00,12.64,12.69,12.62,12.64,1005200.0,9.2724,9.309,9.2577,9.2724,1005200.0
2013-10-07 11:00:00,12.63,12.69,12.63,12.66,600000.0,9.265,9.309,9.265,9.287,600000.0
2013-10-07 12:00:00,12.66,12.69,12.65,12.66,383200.0,9.287,9.309,9.2797,9.287,383200.0
2013-10-07 13:00:00,12.66,12.68,12.63,12.66,726800.0,9.287,9.3017,9.265,9.287,726800.0
2013-10-07 14:00:00,12.66,12.69,12.65,12.66,638800.0,9.287,9.309,9.2797,9.287,638800.0
2013-10-07 15:00:00,12.66,12.67,12.6,12.61,1745200.0,9.287,9.2944,9.243,9.2504,1745200.0
2013-10-08 09:30:00,12.6,12.7,12.57,12.67,1022800.0,9.243,9.3164,9.221,9.2944,1022800.0
2013-10-08 10:00:00,12.67,12.7,12.57,12.59,1310000.0,9.2944,9.3164,9.221,9.2357,1310000.0
2013-10-08 11:00:00,12.58,12.59,12.49,12.53,1003600.0,9.2283,9.2357,9.1623,9.1917,1003600.0
2013-10-08 12:00:00,12.53,12.55,12.51,12.52,982400.0,9.1917,9.2063,9.177,9.1843,982400.0
2013-10-08 13:00:00,12.52,12.56,12.48,12.54,896400.0,9.1843,9.2137,9.155,9.199,896400.0
2013-10-08 14:00:00,12.54,12.54,12.46,12.51,989600.0,9.199,9.199,9.1403,9.177,989600.0
2013-10-08 15:00:00,12.51,12.56,12.49,12.5,2132800.0,9.177,9.2137,9.1623,9.1697,2132800.0
2013-10-09 09:30:00,12.03,12.13,11.82,11.86,3131600.0,8.8249,8.8982,8.6708,8.7002,3131600.0
2013-10-09 10:00:00,11.86,11.95,11.66,11.7,3622400.0,8.7002,8.7662,8.5535,8.5828,3622400.0
2013-10-09 11:00:00,11.7,11.77,11.58,11.6,2737200.0,8.5828,8.6342,8.4948,8.5094,2737200.0
2013-10-09 12:00:00,11.6,11.72,11.57,11.65,2444400.0,8.5094,8.5975,8.4874,8.5461,2444400.0
2013-10-09 13:00:00,11.65,11.71,11.59,11.67,2587600.0,8.5461,8.5901,8.5021,8.5608,2587600.0
2013-10-09 14:00:00,11.67,11.8,11.52,11.56,3174400.0,8.5608,8.6562,8.4508,8.4801,3174400.0
2013-10-09 15:00:00,11.56,11.78,11.46,11.72,7713600.0,8.4801,8.6415,8.4067,8.5975,7713600.0
2013-10-10 09:30:00,11.75,11.9,11.72,11.82,1098800.0,8.6195,8.7295,8.5975,8.6708,1098800.0
2013-10-10 10:00:00,11.82,11.89,11.75,11.89,1530800.0,8.6708,8.7222,8.6195,8.7222,1530800.0
2013-10-10 11:00:00,11.89,12.06,11.86,12.03,1806800.0,8.7222,8.8469,8.7002,8.8249,1806800.0
2013-10-10 12:00:00,12.03,12.05,11.99,12.0,1868800.0,8.8249,8.8396,8.7955,8.8029,1868800.0
2013-10-10 13:00:00,12.01,12.03,11.89,11.95,2706000.0,8.8102,8.8249,8.7222,8.7662,2706000.0
2013-10-10 14:00:00,11.95,12.01,11.94,12.01,1881200.0,8.7662,8.8102,8.7589,8.8102,1881200.0
2013-10-10 15:00:00,12.01,12.04,11.97,11.99,4726000.0,8.8102,8.8322,8.7809,8.7955,4726000.0
2013-10-11 09:30:00,11.98,12.02,11.92,11.95,745600.0,8.7882,8.8175,8.7442,8.7662,745600.0
2013-10-11 10:00:00,11.95,11.98,11.85,11.9,1761200.0,8.7662,8.7882,8.6928,8.7295,1761200.0
2013-10-11 11:00:00,11.9,11.99,11.88,11.96,1128400.0,8.7295,8.7955,8.7148,8.7735,1128400.0
2013-10-11 12:00:00,11.96,11.98,11.95,11.96,884400.0,8.7735,8.7882,8.7662,8.7735,884400.0
2013-10-11 13:00:00,11.96,11.97,11.88,11.89,888800.0,8.7735,8.7809,8.7148,8.7222,888800.0
2013-10-11 14:00:00,11.89,11.9,11.8,11.81,1546000.0,8.7222,8.7295,8.6562,8.6635,1546000.0
2013-10-11 15:00:00,11.81,11.84,11.77,11.83,2556000.0,8.6635,8.6855,8.6342,8.6782,2556000.0
2013-10-14 09:30:00,11.81,12.05,11.77,12.05,1273200.0,8.6635,8.8396,8.6342,8.8396,1273200.0
2013-10-14 10:00:00,12.05,12.08,11.91,11.93,1352800.0,8.8396,8.8616,8.7369,8.7515,1352800.0
2013-10-14 11:00:00,11.93,11.99,11.9,11.98,669600.0,8.7515,8.7955,8.7295,8.7882,669600.0
2013-10-14 12:00:00,11.98,11.99,11.95,11.99,410800.0,8.7882,8.7955,8.7662,8.7955,410800.0
2013-10-14 13:00:00,11.99,12.02,11.96,11.98,659600.0,8.7955,8.8175,8.7735,8.7882,659600.0
2013-10-14 14:00:00,11.98,12.03,11.97,12.01,615600.0,8.7882,8.8249,8.7809,8.8102,615600.0
2013-10-14 15:00:00,12.01,12.05,11.99,12.02,1680000.0,8.8102,8.8396,8.7955,8.8175,1680000.0
2013-10-15 09:30:00,11.95,12.0,11.87,11.9,624400.0,8.7662,8.8029,8.7075,8.7295,624400.0
2013-10-15 10:00:00,11.91,12.0,11.9,11.96,1037600.0,8.7369,8.8029,8.7295,8.7735,1037600.0
2013-10-15 11:00:00,11.97,12.04,11.96,12.03,742400.0,8.7809,8.8322,8.7735,8.8249,742400.0
2013-10-15 12:00:00,12.03,12.05,11.97,12.01,861200.0,8.8249,8.8396,8.7809,8.8102,861200.0
2013-10-15 13:00:00,12.01,12.04,11.97,12.02,509600.0,8.8102,8.8322,8.7809,8.8175,509600.0
2013-10-15 14:00:00,12.02,12.04,11.96,12.01,919200.0,8.8175,8.8322,8.7735,8.8102,919200.0
2013-10-15 15:00:00,12.01,12.05,11.97,11.99,2023200.0,8.8102,8.8396,8.7809,8.7955,2023200.0
2013-10-16 09:30:00,12.03,12.16,11.92,12.16,566400.0,8.8249,8.9202,8.7442,8.9202,566400.0
2013-10-16 10:00:00,12.16,12.24,12.12,12.15,1879600.0,8.9202,8.9789,8.8909,8.9129,1879600.0
2013-10-16 11:00:00,12.15,12.17,12.09,12.14,1009600.0,8.9129,8.9276,8.8689,8.9056,1009600.0
2013-10-16 12:00:00,12.14,12.17,12.12,12.13,1037600.0,8.9056,8.9276,8.8909,8.8982,1037600.0
2013-10-16 13:00:00,12.13,12.19,12.13,12.15,544400.0,8.8982,8.9423,8.8982,8.9129,544400.0
2013-10-16 14:00:00,12.15,12.2,12.14,12.19,1222400.0,8.9129,8.9496,8.9056,8.9423,1222400.0
2013-10-16 15:00:00,12.19,12.2,12.13,12.19,1806000.0,8.9423,8.9496,8.8982,8.9423,1806000.0
2013-10-17 09:30:00,12.05,12.13,11.96,12.11,502000.0,8.8396,8.8982,8.7735,8.8836,502000.0
2013-10-17 10:00:00,12.1,12.11,12.03,12.06,964400.0,8.8762,8.8836,8.8249,8.8469,964400.0
2013-10-17 11:00:00,12.06,12.16,12.06,12.14,660400.0,8.8469,8.9202,8.8469,8.9056,660400.0
2013-10-17 12:00:00,12.14,12.16,12.1,12.16,532000.0,8.9056,8.9202,8.8762,8.9202,532000.0
2013-10-17 13:00:00,12.16,12.19,12.13,12.13,576800.0,8.9202,8.9423,8.8982,8.8982,576800.0
2013-10-17 14:00:00,12.13,12.18,12.13,12.15,460800.0,8.8982,8.9349,8.8982,8.9129,460800.0
2013-10-17 15:00:00,12.16,12.23,12.15,12.22,1829200.0,8.9202,8.9716,8.9129,8.9643,1829200.0
2013-10-18 09:30:00,12.19,12.32,12.19,12.26,1708800.0,8.9423,9.0376,8.9423,8.9936,1708800.0
2013-10-18 10:00:00,12.26,12.29,12.25,12.26,627600.0,8.9936,9.0156,8.9863,8.9936,627600.0
2013-10-18 11:00:00,12.25,12.27,12.22,12.24,583200.0,8.9863,9.0009,8.9643,8.9789,583200.0
2013-10-18 12:00:00,12.23,12.28,12.22,12.25,385600.0,8.9716,9.0083,8.9643,8.9863,385600.0
2013-10-18 13:00:00,12.25,12.3,12.25,12.29,456400.0,8.9863,9.0229,8.9863,9.0156,456400.0
2013-10-18 14:00:00,12.29,12.31,12.28,12.3,818400.0,9.0156,9.0303,9.0083,9.0229,818400.0
2013-10-18 15:00:00,12.3,12.31,12.27,12.3,1610800.0,9.0229,9.0303,9.0009,9.0229,1610800.0
2013-10-21 09:30:00,12.17,12.3,12.17,12.28,744000.0,8.9276,9.0229,8.9276,9.0083,744000.0
2013-10-21 10:00:00,12.28,12.31,12.23,12.29,1160000.0,9.0083,9.0303,8.9716,9.0156,1160000.0
2013-10-21 11:00:00,12.29,12.31,12.26,12.29,608400.0,9.0156,9.0303,8.9936,9.0156,608400.0
2013-10-21 12:00:00,12.3,12.3,12.28,12.3,384400.0,9.0229,9.0229,9.0083,9.0229,384400.0
2013-10-21 13:00:00,12.3,12.3,12.28,12.29,445200.0,9.0229,9.0229,9.0083,9.0156,445200.0
2013-10-21 14:00:00,12.28,12.28,12.26,12.27,458800.0,9.0083,9.0083,8.9936,9.0009,458800.0
2013-10-21 15:00:00,12.28,12.29,12.27,12.28,1159200.0,9.0083,9.0156,9.0009,9.0083,1159200.0
2013-10-22 09:30:00,12.35,12.35,12.29,12.31,349600.0,9.0596,9.0596,9.0156,9.0303,349600.0
2013-10-22 10:00:00,12.31,12.36,12.31,12.33,979600.0,9.0303,9.067,9.0303,9.045,979600.0
2013-10-22 11:00:00,12.33,12.35,12.31,12.34,779600.0,9.045,9.0596,9.0303,9.0523,779600.0
2013-10-22 12:00:00,12.34,12.34,12.31,12.33,508400.0,9.0523,9.0523,9.0303,9.045,508400.0
2013-10-22 13:00:00,12.34,12.38,12.33,12.38,568800.0,9.0523,9.0816,9.045,9.0816,568800.0
2013-10-22 14:00:00,12.38,12.41,12.35,12.4,636800.0,9.0816,9.1036,9.0596,9.0963,636800.0
2013-10-22 15:00:00,12.4,12.49,12.4,12.47,2513600.0,9.0963,9.1623,9.0963,9.1477,2513600.0
2013-10-23 09:30:00,12.31,12.33,12.27,12.28,560400.0,9.0765,9.0912,9.047,9.0543,560400.0
2013-10-23 10:00:00,12.27,12.33,12.22,12.23,968000.0,9.047,9.0912,9.0101,9.0175,968000.0
2013-10-23 11:00:00,12.24,12.27,12.22,12.24,715600.0,9.0249,9.047,9.0101,9.0249,715600.0
2013-10-23 12:00:00,12.24,12.25,12.2,12.24,623200.0,9.0249,9.0322,8.9954,9.0249,623200.0
2013-10-23 13:00:00,12.24,12.25,12.22,12.22,504000.0,9.0249,9.0322,9.0101,9.0101,504000.0
2013-10-23 14:00:00,12.22,12.24,12.19,12.22,679200.0,9.0101,9.0249,8.988,9.0101,679200.0
2013-10-23 15:00:00,12.22,12.24,12.21,12.22,1443600.0,9.0101,9.0249,9.0027,9.0101,1443600.0
2013-10-24 09:30:00,12.22,12.33,12.22,12.32,435200.0,9.0101,9.0912,9.0101,9.0838,435200.0
2013-10-24 10:00:00,12.31,12.37,12.3,12.36,467600.0,9.0765,9.1207,9.0691,9.1133,467600.0
2013-10-24 11:00:00,12.36,12.38,12.35,12.38,292800.0,9.1133,9.1281,9.106,9.1281,292800.0
2013-10-24 12:00:00,12.38,12.38,12.33,12.36,260800.0,9.1281,9.1281,9.0912,9.1133,260800.0
2013-10-24 13:00:00,12.36,12.36,12.33,12.33,205600.0,9.1133,9.1133,9.0912,9.0912,205600.0
2013-10-24 14:00:00,12.33,12.35,12.31,12.33,491200.0,9.0912,9.106,9.0765,9.0912,491200.0
2013-10-24 15:00:00,12.33,12.34,12.3,12.31,597600.0,9.0912,9.0986,9.0691,9.0765,597600.0
2013-10-25 09:30:00,12.31,12.35,12.23,12.31,344000.0,9.0765,9.106,9.0175,9.0765,344000.0
2013-10-25 10:00:00,12.3,12.34,12.26,12.34,654800.0,9.0691,9.0986,9.0396,9.0986,654800.0
2013-10-25 11:00:00,12.34,12.4,12.34,12.38,298400.0,9.0986,9.1428,9.0986,9.1281,298400.0
2013-10-25 12:00:00,12.38,12.47,12.36,12.47,523600.0,9.1281,9.1944,9.1133,9.1944,523600.0
2013-10-25 13:00:00,12.47,12.54,12.46,12.54,536400.0,9.1944,9.2461,9.1871,9.2461,536400.0
2013-10-25 14:00:00,12.54,12.61,12.54,12.59,868400.0,9.2461,9.2977,9.2461,9.2829,868400.0
2013-10-25 15:00:00,12.59,12.66,12.59,12.65,2010000.0,9.2829,9.3345,9.2829,9.3272,2010000.0
2013-10-28 09:30:00,12.63,12.71,12.61,12.65,480400.0,9.3124,9.3714,9.2977,9.3272,480400.0
2013-10-28 10:00:00,12.65,12.68,12.6,12.6,1137600.0,9.3272,9.3493,9.2903,9.2903,1137600.0
2013-10-28 11:00:00,12.6,12.65,12.56,12.63,428800.0,9.2903,9.3272,9.2608,9.3124,428800.0
2013-10-28 12:00:00,12.63,12.7,12.63,12.68,376400.0,9.3124,9.364,9.3124,9.3493,376400.0
2013-10-28 13:00:00,12.68,12.69,12.63,12.64,365200.0,9.3493,9.3567,9.3124,9.3198,365200.0
2013-10-28 14:00:00,12.65,12.65,12.62,12.65,462400.0,9.3272,9.3272,9.305,9.3272,462400.0
2013-10-28 15:00:00,12.65,12.65,12.6,12.63,1440800.0,9.3272,9.3272,9.2903,9.3124,1440800.0
2013-10-29 09:30:00,12.67,12.72,12.62,12.65,398400.0,9.3419,9.3788,9.305,9.3272,398400.0
2013-10-29 10:00:00,12.65,12.71,12.61,12.63,559600.0,9.3272,9.3714,9.2977,9.3124,559600.0
2013-10-29 11:00:00,12.62,12.67,12.62,12.63,300000.0,9.305,9.3419,9.305,9.3124,300000.0
2013-10-29 12:00:00,12.63,12.68,12.63,12.68,234400.0,9.3124,9.3493,9.3124,9.3493,234400.0
2013-10-29 13:00:00,12.68,12.68,12.65,12.65,414400.0,9.3493,9.3493,9.3272,9.3272,414400.0
2013-10-29 14:00:00,12.65,12.69,12.65,12.68,347200.0,9.3272,9.3567,9.3272,9.3493,347200.0
2013-10-29 15:00:00,12.68,12.72,12.66,12.72,931600.0,9.3493,9.3788,9.3345,9.3788,931600.0
2013-10-30 09:30:00,12.72,12.86,12.71,12.86,806400.0,9.3788,9.482,9.3714,9.482,806400.0
2013-10-30 10:00:00,12.85,12.85,12.72,12.81,714400.0,9.4746,9.4746,9.3788,9.4451,714400.0
2013-10-30 11:00:00,12.81,12.87,12.65,12.66,1101200.0,9.4451,9.4894,9.3272,9.3345,1101200.0
2013-10-30 12:00:00,12.66,12.7,12.64,12.68,517600.0,9.3345,9.364,9.3198,9.3493,517600.0
2013-10-30 13:00:00,12.68,12.7,12.64,12.64,317200.0,9.3493,9.364,9.3198,9.3198,317200.0
2013-10-30 14:00:00,12.65,12.72,12.57,12.65,946800.0,9.3272,9.3788,9.2682,9.3272,946800.0
2013-10-30 15:00:00,12.64,12.68,12.62,12.62,1658800.0,9.3198,9.3493,9.305,9.305,1658800.0
2013-10-31 09:30:00,12.64,12.68,12.48,12.53,690000.0,9.3198,9.3493,9.2018,9.2387,690000.0
2013-10-31 10:00:00,12.54,12.57,12.47,12.55,696400.0,9.2461,9.2682,9.1944,9.2534,696400.0
2013-10-31 11:00:00,12.55,12.56,12.47,12.5,526400.0,9.2534,9.2608,9.1944,9.2166,526400.0
2013-10-31 12:00:00,12.5,12.52,12.46,12.46,1304400.0,9.2166,9.2313,9.1871,9.1871,1304400.0
2013-10-31 13:00:00,12.45,12.49,12.43,12.47,735600.0,9.1797,9.2092,9.1649,9.1944,735600.0
2013-10-31 14:00:00,12.47,12.55,12.47,12.53,853200.0,9.1944,9.2534,9.1944,9.2387,853200.0
2013-10-31 15:00:00,12.53,12.53,12.45,12.45,1824800.0,9.2387,9.2387,9.1797,9.1797,1824800.0
2013-11-01 09:30:00,12.56,12.65,12.46,12.6,1240400.0,9.2608,9.3272,9.1871,9.2903,1240400.0
2013-11-01 10:00:00,12.6,12.6,12.37,12.38,952800.0,9.2903,9.2903,9.1207,9.1281,952800.0
2013-11-01 11:00:00,12.38,12.38,12.26,12.26,794000.0,9.1281,9.1281,9.0396,9.0396,794000.0
2013-11-01 12:00:00,12.26,12.27,12.22,12.24,917600.0,9.0396,9.047,9.0101,9.0249,917600.0
2013-11-01 13:00:00,12.24,12.28,12.2,12.28,1896800.0,9.0249,9.0543,8.9954,9.0543,1896800.0
2013-11-01 14:00:00,12.28,12.32,12.25,12.31,2001600.0,9.0543,9.0838,9.0322,9.0765,2001600.0
2013-11-01 15:00:00,12.31,12.37,12.3,12.36,1945200.0,9.0765,9.1207,9.0691,9.1133,1945200.0
2013-11-04 09:30:00,12.42,12.56,12.42,12.55,558000.0,9.1576,9.2608,9.1576,9.2534,558000.0
2013-11-04 10:00:00,12.55,12.72,12.55,12.7,1586800.0,9.2534,9.3788,9.2534,9.364,1586800.0
2013-11-04 11:00:00,12.7,12.81,12.63,12.81,1282000.0,9.364,9.4451,9.3124,9.4451,1282000.0
2013-11-04 12:00:00,12.81,12.85,12.78,12.81,1242400.0,9.4451,9.4746,9.423,9.4451,1242400.0
2013-11-04 13:00:00,12.81,12.91,12.81,12.9,1060400.0,9.4451,9.5189,9.4451,9.5115,1060400.0
2013-11-04 14:00:00,12.9,12.99,12.9,12.95,1676800.0,9.5115,9.5778,9.5115,9.5484,1676800.0
2013-11-04 15:00:00,12.95,12.98,12.9,12.97,3356800.0,9.5484,9.5705,9.5115,9.5631,3356800.0
2013-11-05 09:30:00,12.46,12.5,12.21,12.25,3633200.0,9.1871,9.2166,9.0027,9.0322,3633200.0
2013-11-05 10:00:00,12.25,12.44,12.19,12.36,2568800.0,9.0322,9.1723,8.988,9.1133,2568800.0
2013-11-05 11:00:00,12.36,12.39,12.3,12.38,1821600.0,9.1133,9.1355,9.0691,9.1281,1821600.0
2013-11-05 12:00:00,12.38,12.48,12.37,12.43,1920400.0,9.1281,9.2018,9.1207,9.1649,1920400.0
2013-11-05 13:00:00,12.43,12.46,12.31,12.31,1855600.0,9.1649,9.1871,9.0765,9.0765,1855600.0
2013-11-05 14:00:00,12.31,12.38,12.25,12.34,1959600.0,9.0765,9.1281,9.0322,9.0986,1959600.0
2013-11-05 15:00:00,12.35,12.37,12.28,12.29,3718000.0,9.106,9.1207,9.0543,9.0617,3718000.0
2013-11-06 09:30:00,12.36,12.38,12.15,12.21,698400.0,9.1133,9.1281,8.9585,9.0027,698400.0
2013-11-06 10:00:00,12.21,12.22,12.05,12.11,1290400.0,9.0027,9.0101,8.8848,8.929,1290400.0
2013-11-06 11:00:00,12.11,12.11,12.02,12.1,2280000.0,8.929,8.929,8.8626,8.9216,2280000.0
2013-11-06 12:00:00,12.1,12.14,12.06,12.13,1217600.0,8.9216,8.9511,8.8921,8.9438,1217600.0
2013-11-06 13:00:00,12.13,12.13,12.08,12.08,1130400.0,8.9438,8.9438,8.9069,8.9069,1130400.0
2013-11-06 14:00:00,12.08,12.16,12.08,12.09,1353600.0,8.9069,8.9659,8.9069,8.9143,1353600.0
2013-11-06 15:00:00,12.1,12.13,12.05,12.07,3618000.0,8.9216,8.9438,8.8848,8.8995,3618000.0
2013-11-07 09:30:00,12.1,12.13,12.03,12.04,1151200.0,8.9216,8.9438,8.87,8.8774,1151200.0
2013-11-07 10:00:00,12.04,12.05,11.89,11.92,1574400.0,8.8774,8.8848,8.7668,8.7889,1574400.0
2013-11-07 11:00:00,11.92,11.96,11.87,11.88,1176000.0,8.7889,8.8184,8.752,8.7594,1176000.0
2013-11-07 12:00:00,11.88,11.97,11.88,11.88,752400.0,8.7594,8.8258,8.7594,8.7594,752400.0
2013-11-07 13:00:00,11.88,11.92,11.82,11.84,826000.0,8.7594,8.7889,8.7152,8.7299,826000.0
2013-11-07 14:00:00,11.84,11.84,11.71,11.74,1827600.0,8.7299,8.7299,8.6341,8.6562,1827600.0
2013-11-07 15:00:00,11.74,11.74,11.61,11.62,4031600.0,8.6562,8.6562,8.5603,8.5677,4031600.0
2013-11-08 09:30:00,11.65,11.71,11.58,11.6,1103200.0,8.5898,8.6341,8.5382,8.553,1103200.0
2013-11-08 10:00:00,11.6,11.71,11.58,11.69,1548800.0,8.553,8.6341,8.5382,8.6193,1548800.0
2013-11-08 11:00:00,11.69,11.8,11.66,11.78,892400.0,8.6193,8.7004,8.5972,8.6857,892400.0
2013-11-08 12:00:00,11.78,11.8,11.75,11.78,329200.0,8.6857,8.7004,8.6636,8.6857,329200.0
2013-11-08 13:00:00,11.78,11.79,11.74,11.78,236800.0,8.6857,8.6931,8.6562,8.6857,236800.0
2013-11-08 14:00:00,11.77,11.79,11.74,11.74,354800.0,8.6783,8.6931,8.6562,8.6562,354800.0
2013-11-08 15:00:00,11.74,11.79,11.71,11.78,1154400.0,8.6562,8.6931,8.6341,8.6857,1154400.0
2013-11-11 09:30:00,11.81,11.81,11.69,11.73,931600.0,8.7078,8.7078,8.6193,8.6488,931600.0
2013-11-11 10:00:00,11.73,11.79,11.73,11.78,1044800.0,8.6488,8.6931,8.6488,8.6857,1044800.0
2013-11-11 11:00:00,11.78,11.79,11.74,11.76,613200.0,8.6857,8.6931,8.6562,8.6709,613200.0
2013-11-11 12:00:00,11.76,11.77,11.68,11.72,480800.0,8.6709,8.6783,8.612,8.6414,480800.0
2013-11-11 13:00:00,11.72,11.76,11.72,11.76,410000.0,8.6414,8.6709,8.6414,8.6709,410000.0
2013-11-11 14:00:00,11.76,11.76,11.71,11.72,752800.0,8.6709,8.6709,8.6341,8.6414,752800.0
2013-11-11 15:00:00,11.72,11.74,11.7,11.71,1735200.0,8.6414,8.6562,8.6267,8.6341,1735200.0
2013-11-12 09:30:00,11.66,11.77,11.66,11.69,505600.0,8.5972,8.6783,8.5972,8.6193,505600.0
2013-11-12 10:00:00,11.7,11.81,11.68,11.77,939200.0,8.6267,8.7078,8.612,8.6783,939200.0
2013-11-12 11:00:00,11.77,11.79,11.69,11.72,601200.0,8.6783,8.6931,8.6193,8.6414,601200.0
2013-11-12 12:00:00,11.72,11.77,11.68,11.71,756400.0,8.6414,8.6783,8.612,8.6341,756400.0
2013-11-12 13:00:00,11.71,11.72,11.66,11.7,447200.0,8.6341,8.6414,8.5972,8.6267,447200.0
2013-11-12 14:00:00,11.71,11.76,11.68,11.74,867200.0,8.6341,8.6709,8.612,8.6562,867200.0
2013-11-12 15:00:00,11.74,11.77,11.74,11.75,1242000.0,8.6562,8.6783,8.6562,8.6636,1242000.0
2013-11-13 09:30:00,11.63,11.67,11.56,11.59,1009600.0,8.5751,8.6046,8.5235,8.5456,1009600.0
2013-11-13 10:00:00,11.59,11.6,11.53,11.58,1161600.0,8.5456,8.553,8.5014,8.5382,1161600.0
2013-11-13 11:00:00,11.58,11.58,11.54,11.55,926800.0,8.5382,8.5382,8.5087,8.5161,926800.0
2013-11-13 12:00:00,11.55,11.58,11.52,11.57,1029200.0,8.5161,8.5382,8.494,8.5308,1029200.0
2013-11-13 13:00:00,11.57,11.65,11.56,11.57,1745600.0,8.5308,8.5898,8.5235,8.5308,1745600.0
2013-11-13 14:00:00,11.57,11.57,11.47,11.51,1661200.0,8.5308,8.5308,8.4571,8.4866,1661200.0
2013-11-13 15:00:00,11.51,11.63,11.5,11.63,2586400.0,8.4866,8.5751,8.4792,8.5751,2586400.0
2013-11-14 09:30:00,11.65,11.69,11.56,11.56,497600.0,8.5898,8.6193,8.5235,8.5235,497600.0
2013-11-14 10:00:00,11.56,11.66,11.53,11.63,1029600.0,8.5235,8.5972,8.5014,8.5751,1029600.0
2013-11-14 11:00:00,11.63,11.69,11.62,11.68,716000.0,8.5751,8.6193,8.5677,8.612,716000.0
2013-11-14 12:00:00,11.68,11.69,11.66,11.66,900400.0,8.612,8.6193,8.5972,8.5972,900400.0
2013-11-14 13:00:00,11.67,11.69,11.65,11.68,424000.0,8.6046,8.6193,8.5898,8.612,424000.0
2013-11-14 14:00:00,11.68,11.69,11.66,11.67,605600.0,8.612,8.6193,8.5972,8.6046,605600.0
2013-11-14 15:00:00,11.67,11.68,11.65,11.65,1713600.0,8.6046,8.612,8.5898,8.5898,1713600.0
2013-11-15 09:30:00,11.71,11.71,11.6,11.66,1066000.0,8.6341,8.6341,8.553,8.5972,1066000.0
2013-11-15 10:00:00,11.65,11.8,11.65,11.79,1112400.0,8.5898,8.7004,8.5898,8.6931,1112400.0
2013-11-15 11:00:00,11.79,11.83,11.75,11.77,416400.0,8.6931,8.7226,8.6636,8.6783,416400.0
2013-11-15 12:00:00,11.77,11.81,11.77,11.78,835600.0,8.6783,8.7078,8.6783,8.6857,835600.0
2013-11-15 13:00:00,11.78,11.79,11.74,11.77,271200.0,8.6857,8.6931,8.6562,8.6783,271200.0
2013-11-15 14:00:00,11.77,11.78,11.75,11.76,376400.0,8.6783,8.6857,8.6636,8.6709,376400.0
2013-11-15 15:00:00,11.76,11.79,11.74,11.74,1769200.0,8.6709,8.6931,8.6562,8.6562,1769200.0
2013-11-18 09:30:00,11.81,11.81,11.72,11.77,699200.0,8.7078,8.7078,8.6414,8.6783,699200.0
2013-11-18 10:00:00,11.76,11.79,11.73,11.76,730800.0,8.6709,8.6931,8.6488,8.6709,730800.0
2013-11-18 11:00:00,11.76,11.8,11.75,11.79,484000.0,8.6709,8.7004,8.6636,8.6931,484000.0
2013-11-18 12:00:00,11.79,11.8,11.77,11.79,322000.0,8.6931,8.7004,8.6783,8.6931,322000.0
2013-11-18 13:00:00,11.79,11.81,11.77,11.79,631600.0,8.6931,8.7078,8.6783,8.6931,631600.0
2013-11-18 14:00:00,11.79,11.8,11.74,11.75,372400.0,8.6931,8.7004,8.6562,8.6636,372400.0
2013-11-18 15:00:00,11.75,11.76,11.72,11.72,1882000.0,8.6636,8.6709,8.6414,8.6414,1882000.0
2013-11-19 09:30:00,11.74,11.76,11.7,11.74,926800.0,8.6562,8.6709,8.6267,8.6562,926800.0
2013-11-19 10:00:00,11.73,11.77,11.72,11.74,644800.0,8.6488,8.6783,8.6414,8.6562,644800.0
2013-11-19 11:00:00,11.75,11.77,11.7,11.71,898000.0,8.6636,8.6783,8.6267,8.6341,898000.0
2013-11-19 12:00:00,11.71,11.72,11.66,11.66,372800.0,8.6341,8.6414,8.5972,8.5972,372800.0
2013-11-19 13:00:00,11.66,11.66,11.58,11.61,788800.0,8.5972,8.5972,8.5382,8.5603,788800.0
2013-11-19 14:00:00,11.6,11.63,11.57,11.58,883200.0,8.553,8.5751,8.5308,8.5382,883200.0
2013-11-19 15:00:00,11.58,11.63,11.58,11.61,1807200.0,8.5382,8.5751,8.5382,8.5603,1807200.0
2013-11-20 09:30:00,11.63,11.69,11.6,11.66,1122800.0,8.5751,8.6193,8.553,8.5972,1122800.0
2013-11-20 10:00:00,11.66,11.68,11.62,11.66,498400.0,8.5972,8.612,8.5677,8.5972,498400.0
2013-11-20 11:00:00,11.66,11.67,11.62,11.64,620800.0,8.5972,8.6046,8.5677,8.5825,620800.0
2013-11-20 12:00:00,11.64,11.65,11.61,11.63,709200.0,8.5825,8.5898,8.5603,8.5751,709200.0
2013-11-20 13:00:00,11.63,11.68,11.62,11.66,339200.0,8.5751,8.612,8.5677,8.5972,339200.0
2013-11-20 14:00:00,11.65,11.66,11.57,11.58,712800.0,8.5898,8.5972,8.5308,8.5382,712800.0
2013-11-20 15:00:00,11.58,11.59,11.51,11.54,2013600.0,8.5382,8.5456,8.4866,8.5087,2013600.0
2013-11-21 09:30:00,11.63,11.67,11.51,11.55,562400.0,8.5751,8.6046,8.4866,8.5161,562400.0
2013-11-21 10:00:00,11.56,11.68,11.55,11.65,984000.0,8.5235,8.612,8.5161,8.5898,984000.0
2013-11-21 11:00:00,11.65,11.74,11.65,11.72,639200.0,8.5898,8.6562,8.5898,8.6414,639200.0
2013-11-21 12:00:00,11.72,11.77,11.72,11.76,789200.0,8.6414,8.6783,8.6414,8.6709,789200.0
2013-11-21 13:00:00,11.76,11.78,11.75,11.78,332800.0,8.6709,8.6857,8.6636,8.6857,332800.0
2013-11-21 14:00:00,11.78,11.81,11.77,11.8,640400.0,8.6857,8.7078,8.6783,8.7004,640400.0
2013-11-21 15:00:00,11.8,11.81,11.77,11.78,1750800.0,8.7004,8.7078,8.6783,8.6857,1750800.0
2013-11-22 09:30:00,11.82,11.9,11.76,11.88,876800.0,8.7152,8.7742,8.6709,8.7594,876800.0
2013-11-22 10:00:00,11.89,11.9,11.82,11.85,814800.0,8.7668,8.7742,8.7152,8.7373,814800.0
2013-11-22 11:00:00,11.85,11.87,11.81,11.86,441600.0,8.7373,8.752,8.7078,8.7447,441600.0
2013-11-22 12:00:00,11.86,11.86,11.81,11.81,409600.0,8.7447,8.7447,8.7078,8.7078,409600.0
2013-11-22 13:00:00,11.81,11.81,11.77,11.8,538400.0,8.7078,8.7078,8.6783,8.7004,538400.0
2013-11-22 14:00:00,11.8,11.82,11.78,11.81,465200.0,8.7004,8.7152,8.6857,8.7078,465200.0
2013-11-22 15:00:00,11.81,11.85,11.81,11.84,900400.0,8.7078,8.7373,8.7078,8.7299,900400.0
2013-11-25 09:30:00,11.88,11.88,11.69,11.7,483600.0,8.7594,8.7594,8.6193,8.6267,483600.0
2013-11-25 10:00:00,11.7,11.72,11.65,11.72,1066400.0,8.6267,8.6414,8.5898,8.6414,1066400.0
2013-11-25 11:00:00,11.72,11.74,11.61,11.63,743200.0,8.6414,8.6562,8.5603,8.5751,743200.0
2013-11-25 12:00:00,11.62,11.69,11.62,11.68,775200.0,8.5677,8.6193,8.5677,8.612,775200.0
2013-11-25 13:00:00,11.68,11.69,11.63,11.69,428000.0,8.612,8.6193,8.5751,8.6193,428000.0
2013-11-25 14:00:00,11.69,11.72,11.69,11.71,338000.0,8.6193,8.6414,8.6193,8.6341,338000.0
2013-11-25 15:00:00,11.71,11.71,11.66,11.7,1120000.0,8.6341,8.6341,8.5972,8.6267,1120000.0
2013-11-26 09:30:00,11.72,11.75,11.63,11.63,539600.0,8.6414,8.6636,8.5751,8.5751,539600.0
2013-11-26 10:00:00,11.63,11.68,11.61,11.63,770000.0,8.5751,8.612,8.5603,8.5751,770000.0
2013-11-26 11:00:00,11.63,11.66,11.61,11.62,549200.0,8.5751,8.5972,8.5603,8.5677,549200.0
2013-11-26 12:00:00,11.62,11.63,11.61,11.62,482400.0,8.5677,8.5751,8.5603,8.5677,482400.0
2013-11-26 13:00:00,11.62,11.68,11.61,11.68,554400.0,8.5677,8.612,8.5603,8.612,554400.0
2013-11-26 14:00:00,11.68,11.68,11.64,11.66,485200.0,8.612,8.612,8.5825,8.5972,485200.0
2013-11-26 15:00:00,11.66,11.68,11.64,11.65,1634800.0,8.5972,8.612,8.5825,8.5898,1634800.0
2013-11-27 09:30:00,11.63,11.71,11.63,11.63,410400.0,8.5751,8.6341,8.5751,8.5751,410400.0
2013-11-27 10:00:00,11.64,11.64,11.53,11.54,793600.0,8.5825,8.5825,8.5014,8.5087,793600.0
2013-11-27 11:00:00,11.55,11.6,11.53,11.6,708000.0,8.5161,8.553,8.5014,8.553,708000.0
2013-11-27 12:00:00,11.59,11.6,11.55,11.55,389600.0,8.5456,8.553,8.5161,8.5161,389600.0
2013-11-27 13:00:00,11.55,11.57,11.53,11.55,757200.0,8.5161,8.5308,8.5014,8.5161,757200.0
2013-11-27 14:00:00,11.55,11.6,11.54,11.59,530000.0,8.5161,8.553,8.5087,8.5456,530000.0
2013-11-27 15:00:00,11.6,11.63,11.59,11.6,2407200.0,8.553,8.5751,8.5456,8.553,2407200.0
2013-11-29 09:30:00,11.63,11.67,11.56,11.61,458000.0,8.5751,8.6046,8.5235,8.5603,458000.0
2013-11-29 10:00:00,11.6,11.63,11.59,11.63,823600.0,8.553,8.5751,8.5456,8.5751,823600.0
2013-11-29 11:00:00,11.62,11.65,11.6,11.63,742800.0,8.5677,8.5898,8.553,8.5751,742800.0
2013-11-29 12:00:00,11.63,11.67,11.61,11.63,888000.0,8.5751,8.6046,8.5603,8.5751,888000.0
2013-12-02 09:30:00,11.68,11.72,11.53,11.64,687600.0,8.612,8.6414,8.5014,8.5825,687600.0
2013-12-02 10:00:00,11.63,11.87,11.63,11.85,1626000.0,8.5751,8.752,8.5751,8.7373,1626000.0
2013-12-02 11:00:00,11.85,11.89,11.79,11.85,1318400.0,8.7373,8.7668,8.6931,8.7373,1318400.0
2013-12-02 12:00:00,11.85,11.86,11.81,11.81,733600.0,8.7373,8.7447,8.7078,8.7078,733600.0
2013-12-02 13:00:00,11.81,11.82,11.72,11.76,575200.0,8.7078,8.7152,8.6414,8.6709,575200.0
2013-12-02 14:00:00,11.77,11.77,11.71,11.77,611200.0,8.6783,8.6783,8.6341,8.6783,611200.0
2013-12-02 15:00:00,11.76,11.79,11.74,11.77,2178400.0,8.6709,8.6931,8.6562,8.6783,2178400.0
2013-12-03 09:30:00,11.8,11.84,11.69,11.81,998800.0,8.7004,8.7299,8.6193,8.7078,998800.0
2013-12-03 10:00:00,11.8,11.93,11.79,11.92,1533600.0,8.7004,8.7963,8.6931,8.7889,1533600.0
2013-12-03 11:00:00,11.92,11.93,11.8,11.83,1135600.0,8.7889,8.7963,8.7004,8.7226,1135600.0
2013-12-03 12:00:00,11.83,11.87,11.76,11.76,790400.0,8.7226,8.752,8.6709,8.6709,790400.0
2013-12-03 13:00:00,11.76,11.79,11.72,11.78,1232400.0,8.6709,8.6931,8.6414,8.6857,1232400.0
2013-12-03 14:00:00,11.78,11.86,11.76,11.82,1810800.0,8.6857,8.7447,8.6709,8.7152,1810800.0
2013-12-03 15:00:00,11.82,11.85,11.74,11.83,3163200.0,8.7152,8.7373,8.6562,8.7226,3163200.0
2013-12-04 09:30:00,11.9,11.91,11.63,11.64,1075200.0,8.7742,8.7815,8.5751,8.5825,1075200.0
2013-12-04 10:00:00,11.64,11.73,11.64,11.71,1324400.0,8.5825,8.6488,8.5825,8.6341,1324400.0
2013-12-04 11:00:00,11.71,11.71,11.6,11.62,1238800.0,8.6341,8.6341,8.553,8.5677,1238800.0
2013-12-04 12:00:00,11.62,11.66,11.52,11.61,1771600.0,8.5677,8.5972,8.494,8.5603,1771600.0
2013-12-04 13:00:00,11.6,11.64,11.51,11.54,1170800.0,8.553,8.5825,8.4866,8.5087,1170800.0
2013-12-04 14:00:00,11.54,11.65,11.54,11.63,733200.0,8.5087,8.5898,8.5087,8.5751,733200.0
2013-12-04 15:00:00,11.63,11.7,11.59,11.69,2427600.0,8.5751,8.6267,8.5456,8.6193,2427600.0
2013-12-05 09:30:00,11.71,11.74,11.56,11.58,360800.0,8.6341,8.6562,8.5235,8.5382,360800.0
2013-12-05 10:00:00,11.58,11.64,11.58,11.62,478800.0,8.5382,8.5825,8.5382,8.5677,478800.0
2013-12-05 11:00:00,11.63,11.68,11.61,11.65,314000.0,8.5751,8.612,8.5603,8.5898,314000.0
2013-12-05 12:00:00,11.65,11.68,11.64,11.67,275200.0,8.5898,8.612,8.5825,8.6046,275200.0
2013-12-05 13:00:00,11.67,11.68,11.61,11.64,236400.0,8.6046,8.612,8.5603,8.5825,236400.0
2013-12-05 14:00:00,11.64,11.66,11.62,11.62,453600.0,8.5825,8.5972,8.5677,8.5677,453600.0
2013-12-05 15:00:00,11.62,11.7,11.61,11.64,1756400.0,8.5677,8.6267,8.5603,8.5825,1756400.0
2013-12-06 09:30:00,11.8,11.84,11.74,11.83,674800.0,8.7004,8.7299,8.6562,8.7226,674800.0
2013-12-06 10:00:00,11.83,11.92,11.82,11.83,863600.0,8.7226,8.7889,8.7152,8.7226,863600.0
2013-12-06 11:00:00,11.83,11.89,11.82,11.89,462400.0,8.7226,8.7668,8.7152,8.7668,462400.0
2013-12-06 12:00:00,11.89,11.93,11.87,11.91,504800.0,8.7668,8.7963,8.752,8.7815,504800.0
2013-12-06 13:00:00,11.9,11.91,11.85,11.86,337200.0,8.7742,8.7815,8.7373,8.7447,337200.0
2013-12-06 14:00:00,11.86,11.88,11.85,11.87,627200.0,8.7447,8.7594,8.7373,8.752,627200.0
2013-12-06 15:00:00,11.87,11.87,11.83,11.86,1188000.0,8.752,8.752,8.7226,8.7447,1188000.0
2013-12-09 09:30:00,11.9,12.02,11.86,12.01,593600.0,8.7742,8.8626,8.7447,8.8553,593600.0
2013-12-09 10:00:00,12.01,12.03,11.95,11.96,1056800.0,8.8553,8.87,8.811,8.8184,1056800.0
2013-12-09 11:00:00,11.96,11.99,11.94,11.99,650000.0,8.8184,8.8405,8.8037,8.8405,650000.0
2013-12-09 12:00:00,11.99,12.0,11.97,11.97,478800.0,8.8405,8.8479,8.8258,8.8258,478800.0
2013-12-09 13:00:00,11.97,11.99,11.93,11.93,604000.0,8.8258,8.8405,8.7963,8.7963,604000.0
2013-12-09 14:00:00,11.93,11.96,11.89,11.9,877200.0,8.7963,8.8184,8.7668,8.7742,877200.0
2013-12-09 15:00:00,11.9,11.9,11.84,11.87,1560000.0,8.7742,8.7742,8.7299,8.752,1560000.0
2013-12-10 09:30:00,11.87,11.99,11.81,11.99,336800.0,8.752,8.8405,8.7078,8.8405,336800.0
2013-12-10 10:00:00,11.98,12.03,11.93,12.01,845200.0,8.8332,8.87,8.7963,8.8553,845200.0
2013-12-10 11:00:00,12.01,12.03,11.94,11.95,626400.0,8.8553,8.87,8.8037,8.811,626400.0
2013-12-10 12:00:00,11.95,11.95,11.91,11.93,459200.0,8.811,8.811,8.7815,8.7963,459200.0
2013-12-10 13:00:00,11.92,11.95,11.89,11.91,925600.0,8.7889,8.811,8.7668,8.7815,925600.0
2013-12-10 14:00:00,11.9,11.96,11.9,11.96,781200.0,8.7742,8.8184,8.7742,8.8184,781200.0
2013-12-10 15:00:00,11.96,11.99,11.95,11.95,1749200.0,8.8184,8.8405,8.811,8.811,1749200.0
2013-12-11 09:30:00,11.92,11.98,11.76,11.89,350800.0,8.7889,8.8332,8.6709,8.7668,350800.0
2013-12-11 10:00:00,11.88,12.0,11.85,11.95,1940000.0,8.7594,8.8479,8.7373,8.811,1940000.0
2013-12-11 11:00:00,11.95,11.97,11.93,11.94,888000.0,8.811,8.8258,8.7963,8.8037,888000.0
2013-12-11 12:00:00,11.94,11.94,11.87,11.88,444800.0,8.8037,8.8037,8.752,8.7594,444800.0
2013-12-11 13:00:00,11.88,11.95,11.88,11.95,969200.0,8.7594,8.811,8.7594,8.811,969200.0
2013-12-11 14:00:00,11.95,11.95,11.8,11.81,589600.0,8.811,8.811,8.7004,8.7078,589600.0
2013-12-11 15:00:00,11.81,11.82,11.75,11.76,1677600.0,8.7078,8.7152,8.6636,8.6709,1677600.0
2013-12-12 09:30:00,11.73,11.8,11.54,11.56,816400.0,8.6488,8.7004,8.5087,8.5235,816400.0
2013-12-12 10:00:00,11.56,11.66,11.56,11.63,1004000.0,8.5235,8.5972,8.5235,8.5751,1004000.0
2013-12-12 11:00:00,11.63,11.73,11.63,11.66,1232800.0,8.5751,8.6488,8.5751,8.5972,1232800.0
2013-12-12 12:00:00,11.66,11.66,11.55,11.57,1420800.0,8.5972,8.5972,8.5161,8.5308,1420800.0
2013-12-12 13:00:00,11.57,11.58,11.54,11.55,624800.0,8.5308,8.5382,8.5087,8.5161,624800.0
2013-12-12 14:00:00,11.55,11.63,11.54,11.62,976400.0,8.5161,8.5751,8.5087,8.5677,976400.0
2013-12-12 15:00:00,11.62,11.63,11.59,11.6,2262000.0,8.5677,8.5751,8.5456,8.553,2262000.0
2013-12-13 09:30:00,11.67,11.69,11.5,11.52,1242800.0,8.6046,8.6193,8.4792,8.494,1242800.0
2013-12-13 10:00:00,11.52,11.54,11.47,11.5,1003200.0,8.494,8.5087,8.4571,8.4792,1003200.0
2013-12-13 11:00:00,11.5,11.52,11.48,11.49,1043200.0,8.4792,8.494,8.4645,8.4719,1043200.0
2013-12-13 12:00:00,11.49,11.49,11.46,11.48,1179200.0,8.4719,8.4719,8.4497,8.4645,1179200.0
2013-12-13 13:00:00,11.48,11.53,11.45,11.52,1034400.0,8.4645,8.5014,8.4424,8.494,1034400.0
2013-12-13 14:00:00,11.52,11.54,11.45,11.51,1279600.0,8.494,8.5087,8.4424,8.4866,1279600.0
2013-12-13 15:00:00,11.51,11.59,11.51,11.56,2017600.0,8.4866,8.5456,8.4866,8.5235,2017600.0
2013-12-16 09:30:00,11.58,11.73,11.58,11.66,718000.0,8.5382,8.6488,8.5382,8.5972,718000.0
2013-12-16 10:00:00,11.66,11.7,11.62,11.62,613200.0,8.5972,8.6267,8.5677,8.5677,613200.0
2013-12-16 11:00:00,11.63,11.67,11.62,11.67,381200.0,8.5751,8.6046,8.5677,8.6046,381200.0
2013-12-16 12:00:00,11.67,11.69,11.64,11.67,710400.0,8.6046,8.6193,8.5825,8.6046,710400.0
2013-12-16 13:00:00,11.67,11.72,11.64,11.7,471600.0,8.6046,8.6414,8.5825,8.6267,471600.0
2013-12-16 14:00:00,11.7,11.71,11.68,11.71,819600.0,8.6267,8.6341,8.612,8.6341,819600.0
2013-12-16 15:00:00,11.71,11.77,11.71,11.75,1921600.0,8.6341,8.6783,8.6341,8.6636,1921600.0
2013-12-17 09:30:00,11.73,11.76,11.71,11.76,539600.0,8.6488,8.6709,8.6341,8.6709,539600.0
2013-12-17 10:00:00,11.76,11.81,11.71,11.73,1178400.0,8.6709,8.7078,8.6341,8.6488,1178400.0
2013-12-17 11:00:00,11.73,11.76,11.71,11.72,1071200.0,8.6488,8.6709,8.6341,8.6414,1071200.0
2013-12-17 12:00:00,11.72,11.73,11.71,11.72,692800.0,8.6414,8.6488,8.6341,8.6414,692800.0
2013-12-17 13:00:00,11.72,11.81,11.72,11.77,841200.0,8.6414,8.7078,8.6414,8.6783,841200.0
2013-12-17 14:00:00,11.77,11.8,11.76,11.77,828800.0,8.6783,8.7004,8.6709,8.6783,828800.0
2013-12-17 15:00:00,11.77,11.81,11.77,11.78,1940400.0,8.6783,8.7078,8.6783,8.6857,1940400.0
2013-12-18 09:30:00,11.75,11.86,11.72,11.84,455600.0,8.6636,8.7447,8.6414,8.7299,455600.0
2013-12-18 10:00:00,11.84,11.86,11.76,11.8,720800.0,8.7299,8.7447,8.6709,8.7004,720800.0
2013-12-18 11:00:00,11.79,11.82,11.72,11.74,680800.0,8.6931,8.7152,8.6414,8.6562,680800.0
2013-12-18 12:00:00,11.73,11.79,11.73,11.77,764400.0,8.6488,8.6931,8.6488,8.6783,764400.0
2013-12-18 13:00:00,11.77,11.79,11.7,11.72,734000.0,8.6783,8.6931,8.6267,8.6414,734000.0
2013-12-18 14:00:00,11.72,11.94,11.64,11.93,1919200.0,8.6414,8.8037,8.5825,8.7963,1919200.0
2013-12-18 15:00:00,11.93,12.01,11.91,12.0,2937600.0,8.7963,8.8553,8.7815,8.8479,2937600.0
2013-12-19 09:30:00,12.03,12.03,11.86,11.92,695600.0,8.87,8.87,8.7447,8.7889,695600.0
2013-12-19 10:00:00,11.91,11.94,11.85,11.93,549600.0,8.7815,8.8037,8.7373,8.7963,549600.0
2013-12-19 11:00:00,11.93,11.96,11.91,11.93,536400.0,8.7963,8.8184,8.7815,8.7963,536400.0
2013-12-19 12:00:00,11.93,11.95,11.9,11.94,506800.0,8.7963,8.811,8.7742,8.8037,506800.0
2013-12-19 13:00:00,11.94,11.98,11.93,11.97,622800.0,8.8037,8.8332,8.7963,8.8258,622800.0
2013-12-19 14:00:00,11.97,12.01,11.97,11.99,952800.0,8.8258,8.8553,8.8258,8.8405,952800.0
2013-12-19 15:00:00,11.99,12.01,11.99,12.0,1500400.0,8.8405,8.8553,8.8405,8.8479,1500400.0
2013-12-20 09:30:00,11.4,11.49,11.0,11.26,9254000.0,8.4055,8.4719,8.1106,8.3023,9254000.0
2013-12-20 10:00:00,11.27,11.41,11.21,11.39,6077600.0,8.3097,8.4129,8.2654,8.3981,6077600.0
2013-12-20 11:00:00,11.39,11.49,11.37,11.48,6288400.0,8.3981,8.4719,8.3834,8.4645,6288400.0
2013-12-20 12:00:00,11.48,11.48,11.4,11.44,2393200.0,8.4645,8.4645,8.4055,8.435,2393200.0
2013-12-20 13:00:00,11.44,11.5,11.44,11.47,1678800.0,8.435,8.4792,8.435,8.4571,1678800.0
2013-12-20 14:00:00,11.47,11.49,11.45,11.45,2142800.0,8.4571,8.4719,8.4424,8.4424,2142800.0
2013-12-20 15:00:00,11.45,11.45,11.37,11.4,5725200.0,8.4424,8.4424,8.3834,8.4055,5725200.0
2013-12-23 09:30:00,11.41,11.47,11.35,11.46,1336000.0,8.4129,8.4571,8.3686,8.4497,1336000.0
2013-12-23 10:00:00,11.45,11.57,11.45,11.51,2277200.0,8.4424,8.5308,8.4424,8.4866,2277200.0
2013-12-23 11:00:00,11.5,11.51,11.46,11.47,1578000.0,8.4792,8.4866,8.4497,8.4571,1578000.0
2013-12-23 12:00:00,11.47,11.49,11.46,11.46,1170000.0,8.4571,8.4719,8.4497,8.4497,1170000.0
2013-12-23 13:00:00,11.46,11.5,11.46,11.47,1312400.0,8.4497,8.4792,8.4497,8.4571,1312400.0
2013-12-23 14:00:00,11.47,11.51,11.47,11.5,1034400.0,8.4571,8.4866,8.4571,8.4792,1034400.0
2013-12-23 15:00:00,11.5,11.54,11.5,11.54,2049600.0,8.4792,8.5087,8.4792,8.5087,2049600.0
2013-12-24 09:30:00,11.48,11.57,11.44,11.53,292800.0,8.4645,8.5308,8.435,8.5014,292800.0
2013-12-24 10:00:00,11.54,11.56,11.5,11.55,744000.0,8.5087,8.5235,8.4792,8.5161,744000.0
2013-12-24 11:00:00,11.55,11.6,11.54,11.58,596400.0,8.5161,8.553,8.5087,8.5382,596400.0
2013-12-24 12:00:00,11.58,11.61,11.57,11.58,804800.0,8.5382,8.5603,8.5308,8.5382,804800.0
2013-12-26 09:30:00,11.67,11.85,11.6,11.75,1289600.0,8.6046,8.7373,8.553,8.6636,1289600.0
2013-12-26 10:00:00,11.75,11.77,11.71,11.75,1137600.0,8.6636,8.6783,8.6341,8.6636,1137600.0
2013-12-26 11:00:00,11.75,11.84,11.74,11.8,965200.0,8.6636,8.7299,8.6562,8.7004,965200.0
2013-12-26 12:00:00,11.8,11.8,11.75,11.78,426400.0,8.7004,8.7004,8.6636,8.6857,426400.0
2013-12-26 13:00:00,11.78,11.79,11.77,11.79,606000.0,8.6857,8.6931,8.6783,8.6931,606000.0
2013-12-26 14:00:00,11.79,11.79,11.78,11.79,670800.0,8.6931,8.6931,8.6857,8.6931,670800.0
2013-12-26 15:00:00,11.79,11.8,11.77,11.78,1912800.0,8.6931,8.7004,8.6783,8.6857,1912800.0
2013-12-27 09:30:00,11.81,11.83,11.78,11.81,470400.0,8.7078,8.7226,8.6857,8.7078,470400.0
2013-12-27 10:00:00,11.8,11.81,11.75,11.76,417600.0,8.7004,8.7078,8.6636,8.6709,417600.0
2013-12-27 11:00:00,11.76,11.84,11.76,11.83,450800.0,8.6709,8.7299,8.6709,8.7226,450800.0
2013-12-27 12:00:00,11.82,11.86,11.81,11.81,469200.0,8.7152,8.7447,8.7078,8.7078,469200.0
2013-12-27 13:00:00,11.81,11.84,11.81,11.83,309200.0,8.7078,8.7299,8.7078,8.7226,309200.0
2013-12-27 14:00:00,11.83,11.88,11.83,11.86,442400.0,8.7226,8.7594,8.7226,8.7447,442400.0
2013-12-27 15:00:00,11.86,11.88,11.83,11.85,995200.0,8.7447,8.7594,8.7226,8.7373,995200.0
2013-12-30 09:30:00,11.88,11.95,11.83,11.94,452000.0,8.7594,8.811,8.7226,8.8037,452000.0
2013-12-30 10:00:00,11.93,12.03,11.92,12.02,946400.0,8.7963,8.87,8.7889,8.8626,946400.0
2013-12-30 11:00:00,12.02,12.06,12.01,12.01,827600.0,8.8626,8.8921,8.8553,8.8553,827600.0
2013-12-30 12:00:00,12.01,12.04,12.01,12.04,603200.0,8.8553,8.8774,8.8553,8.8774,603200.0
2013-12-30 13:00:00,12.04,12.04,12.01,12.02,572000.0,8.8774,8.8774,8.8553,8.8626,572000.0
2013-12-30 14:00:00,12.02,12.02,11.95,11.96,676000.0,8.8626,8.8626,8.811,8.8184,676000.0
2013-12-30 15:00:00,11.96,11.96,11.91,11.92,1208400.0,8.8184,8.8184,8.7815,8.7889,1208400.0
2013-12-31 09:30:00,11.96,11.99,11.9,11.97,479600.0,8.8184,8.8405,8.7742,8.8258,479600.0
2013-12-31 10:00:00,11.97,11.99,11.89,11.93,607600.0,8.8258,8.8405,8.7668,8.7963,607600.0
2013-12-31 11:00:00,11.92,11.96,11.9,11.91,480000.0,8.7889,8.8184,8.7742,8.7815,480000.0
2013-12-31 12:00:00,11.91,11.92,11.89,11.9,346000.0,8.7815,8.7889,8.7668,8.7742,346000.0
2013-12-31 13:00:00,11.9,11.92,11.88,11.88,451200.0,8.7742,8.7889,8.7594,8.7594,451200.0
2013-12-31 14:00:00,11.89,11.89,11.81,11.82,943600.0,8.7668,8.7668,8.7078,8.7152,943600.0
2013-12-31 15:00:00,11.82,11.88,11.81,11.88,1901600.0,8.7152,8.7594,8.7078,8.7594,1901600.0
2014-01-02 09:30:00,11.89,11.9,11.73,11.73,755200.0,8.7668,8.7742,8.6488,8.6488,755200.0
2014-01-02 10:00:00,11.74,11.78,11.71,11.78,984000.0,8.6562,8.6857,8.6341,8.6857,984000.0
2014-01-02 11:00:00,11.78,11.79,11.7,11.71,938800.0,8.6857,8.6931,8.6267,8.6341,938800.0
2014-01-02 12:00:00,11.71,11.71,11.66,11.67,480800.0,8.6341,8.6341,8.5972,8.6046,480800.0
2014-01-02 13:00:00,11.67,11.68,11.64,11.65,754400.0,8.6046,8.612,8.5825,8.5898,754400.0
2014-01-02 14:00:00,11.65,11.66,11.61,11.64,1036000.0,8.5898,8.5972,8.5603,8.5825,1036000.0
2014-01-02 15:00:00,11.65,11.69,11.64,11.68,1401200.0,8.5898,8.6193,8.5825,8.612,1401200.0
2014-01-03 09:30:00,11.66,11.76,11.65,11.68,451600.0,8.5972,8.6709,8.5898,8.612,451600.0
2014-01-03 10:00:00,11.69,11.7,11.67,11.68,913200.0,8.6193,8.6267,8.6046,8.612,913200.0
2014-01-03 11:00:00,11.68,11.7,11.63,11.64,915600.0,8.612,8.6267,8.5751,8.5825,915600.0
2014-01-03 12:00:00,11.64,11.64,11.59,11.6,887200.0,8.5825,8.5825,8.5456,8.553,887200.0
2014-01-03 13:00:00,11.6,11.61,11.57,11.57,772000.0,8.553,8.5603,8.5308,8.5308,772000.0
2014-01-03 14:00:00,11.57,11.61,11.55,11.6,1055600.0,8.5308,8.5603,8.5161,8.553,1055600.0
2014-01-03 15:00:00,11.6,11.65,11.6,11.62,1498400.0,8.553,8.5898,8.553,8.5677,1498400.0
2014-01-06 09:30:00,11.67,11.72,11.57,11.66,592800.0,8.6046,8.6414,8.5308,8.5972,592800.0
2014-01-06 10:00:00,11.66,11.66,11.53,11.54,1018800.0,8.5972,8.5972,8.5014,8.5087,1018800.0
2014-01-06 11:00:00,11.54,11.56,11.48,11.51,689600.0,8.5087,8.5235,8.4645,8.4866,689600.0
2014-01-06 12:00:00,11.5,11.51,11.47,11.5,557600.0,8.4792,8.4866,8.4571,8.4792,557600.0
2014-01-06 13:00:00,11.5,11.5,11.43,11.47,712400.0,8.4792,8.4792,8.4276,8.4571,712400.0
2014-01-06 14:00:00,11.47,11.5,11.44,11.45,883200.0,8.4571,8.4792,8.435,8.4424,883200.0
2014-01-06 15:00:00,11.45,11.46,11.39,11.42,3060000.0,8.4424,8.4497,8.3981,8.4202,3060000.0
2014-01-07 09:30:00,11.47,11.53,11.45,11.47,730000.0,8.4571,8.5014,8.4424,8.4571,730000.0
2014-01-07 10:00:00,11.48,11.49,11.46,11.47,1434800.0,8.4645,8.4719,8.4497,8.4571,1434800.0
2014-01-07 11:00:00,11.47,11.5,11.46,11.47,834400.0,8.4571,8.4792,8.4497,8.4571,834400.0
2014-01-07 12:00:00,11.47,11.47,11.43,11.47,622800.0,8.4571,8.4571,8.4276,8.4571,622800.0
2014-01-07 13:00:00,11.46,11.49,11.45,11.45,722000.0,8.4497,8.4719,8.4424,8.4424,722000.0
2014-01-07 14:00:00,11.45,11.49,11.44,11.48,1057200.0,8.4424,8.4719,8.435,8.4645,1057200.0
2014-01-07 15:00:00,11.48,11.51,11.45,11.47,3023200.0,8.4645,8.4866,8.4424,8.4571,3023200.0
2014-01-08 09:30:00,11.49,11.54,11.36,11.39,720800.0,8.4719,8.5087,8.376,8.3981,720800.0
2014-01-08 10:00:00,11.39,11.47,11.39,11.45,1320800.0,8.3981,8.4571,8.3981,8.4424,1320800.0
2014-01-08 11:00:00,11.45,11.46,11.37,11.45,1056400.0,8.4424,8.4497,8.3834,8.4424,1056400.0
2014-01-08 12:00:00,11.46,11.48,11.4,11.42,734000.0,8.4497,8.4645,8.4055,8.4202,734000.0
2014-01-08 13:00:00,11.43,11.49,11.42,11.47,1110000.0,8.4276,8.4719,8.4202,8.4571,1110000.0
2014-01-08 14:00:00,11.47,11.5,11.45,11.47,999200.0,8.4571,8.4792,8.4424,8.4571,999200.0
2014-01-08 15:00:00,11.46,11.49,11.43,11.47,2185200.0,8.4497,8.4719,8.4276,8.4571,2185200.0
2014-01-09 09:30:00,11.5,11.58,11.45,11.58,660000.0,8.4792,8.5382,8.4424,8.5382,660000.0
2014-01-09 10:00:00,11.58,11.58,11.51,11.55,1593600.0,8.5382,8.5382,8.4866,8.5161,1593600.0
2014-01-09 11:00:00,11.55,11.57,11.52,11.56,732400.0,8.5161,8.5308,8.494,8.5235,732400.0
2014-01-09 12:00:00,11.56,11.68,11.56,11.65,886000.0,8.5235,8.612,8.5235,8.5898,886000.0
2014-01-09 13:00:00,11.65,11.65,11.6,11.61,556800.0,8.5898,8.5898,8.553,8.5603,556800.0
2014-01-09 14:00:00,11.61,11.67,11.59,11.66,1044800.0,8.5603,8.6046,8.5456,8.5972,1044800.0
2014-01-09 15:00:00,11.66,11.7,11.64,11.65,1862000.0,8.5972,8.6267,8.5825,8.5898,1862000.0
2014-01-10 09:30:00,11.69,11.79,11.63,11.77,1086800.0,8.6193,8.6931,8.5751,8.6783,1086800.0
2014-01-10 10:00:00,11.77,11.87,11.71,11.86,1912000.0,8.6783,8.752,8.6341,8.7447,1912000.0
2014-01-10 11:00:00,11.86,11.92,11.85,11.89,2191600.0,8.7447,8.7889,8.7373,8.7668,2191600.0
2014-01-10 12:00:00,11.89,12.02,11.87,11.9,1913600.0,8.7668,8.8626,8.752,8.7742,1913600.0
2014-01-10 13:00:00,11.9,11.95,11.89,11.92,932000.0,8.7742,8.811,8.7668,8.7889,932000.0
2014-01-10 14:00:00,11.92,11.93,11.85,11.85,945200.0,8.7889,8.7963,8.7373,8.7373,945200.0
2014-01-10 15:00:00,11.85,11.94,11.85,11.92,2080400.0,8.7373,8.8037,8.7373,8.7889,2080400.0
2014-01-13 09:30:00,11.86,11.97,11.78,11.86,594000.0,8.7447,8.8258,8.6857,8.7447,594000.0
2014-01-13 10:00:00,11.86,12.09,11.85,12.05,1823600.0,8.7447,8.9143,8.7373,8.8848,1823600.0
2014-01-13 11:00:00,12.05,12.11,12.02,12.09,1238400.0,8.8848,8.929,8.8626,8.9143,1238400.0
2014-01-13 12:00:00,12.08,12.09,12.02,12.03,877200.0,8.9069,8.9143,8.8626,8.87,877200.0
2014-01-13 13:00:00,12.03,12.03,11.91,11.92,709200.0,8.87,8.87,8.7815,8.7889,709200.0
2014-01-13 14:00:00,11.92,11.97,11.9,11.93,1210000.0,8.7889,8.8258,8.7742,8.7963,1210000.0
2014-01-13 15:00:00,11.92,11.92,11.81,11.86,1486400.0,8.7889,8.7889,8.7078,8.7447,1486400.0
2014-01-14 09:30:00,12.07,12.1,11.79,11.95,737200.0,8.8995,8.9216,8.6931,8.811,737200.0
2014-01-14 10:00:00,11.95,12.07,11.88,12.07,1075600.0,8.811,8.8995,8.7594,8.8995,1075600.0
2014-01-14 11:00:00,12.06,12.1,12.02,12.07,905200.0,8.8921,8.9216,8.8626,8.8995,905200.0
2014-01-14 12:00:00,12.07,12.1,12.05,12.07,666400.0,8.8995,8.9216,8.8848,8.8995,666400.0
2014-01-14 13:00:00,12.07,12.09,12.01,12.01,996000.0,8.8995,8.9143,8.8553,8.8553,996000.0
2014-01-14 14:00:00,12.01,12.02,11.97,12.0,1224400.0,8.8553,8.8626,8.8258,8.8479,1224400.0
2014-01-14 15:00:00,12.0,12.06,11.99,12.05,3456400.0,8.8479,8.8921,8.8405,8.8848,3456400.0
2014-01-15 09:30:00,11.51,11.69,11.11,11.3,9890400.0,8.4866,8.6193,8.1917,8.3318,9890400.0
2014-01-15 10:00:00,11.29,11.55,11.26,11.49,9846800.0,8.3244,8.5161,8.3023,8.4719,9846800.0
2014-01-15 11:00:00,11.49,11.52,11.38,11.38,3338400.0,8.4719,8.494,8.3908,8.3908,3338400.0
2014-01-15 12:00:00,11.38,11.45,11.35,11.42,5629200.0,8.3908,8.4424,8.3686,8.4202,5629200.0
2014-01-15 13:00:00,11.42,11.44,11.38,11.41,3013600.0,8.4202,8.435,8.3908,8.4129,3013600.0
2014-01-15 14:00:00,11.41,11.5,11.4,11.49,3093600.0,8.4129,8.4792,8.4055,8.4719,3093600.0
2014-01-15 15:00:00,11.49,11.53,11.47,11.51,6226800.0,8.4719,8.5014,8.4571,8.4866,6226800.0
2014-01-16 09:30:00,11.5,11.6,11.46,11.6,2318400.0,8.4792,8.553,8.4497,8.553,2318400.0
2014-01-16 10:00:00,11.6,11.62,11.56,11.58,1984000.0,8.553,8.5677,8.5235,8.5382,1984000.0
2014-01-16 11:00:00,11.58,11.69,11.54,11.69,1651200.0,8.5382,8.6193,8.5087,8.6193,1651200.0
2014-01-16 12:00:00,11.69,11.69,11.65,11.65,943600.0,8.6193,8.6193,8.5898,8.5898,943600.0
2014-01-16 13:00:00,11.65,11.66,11.6,11.63,1655600.0,8.5898,8.5972,8.553,8.5751,1655600.0
2014-01-16 14:00:00,11.64,11.64,11.6,11.61,1199200.0,8.5825,8.5825,8.553,8.5603,1199200.0
2014-01-16 15:00:00,11.61,11.7,11.61,11.67,3843200.0,8.5603,8.6267,8.5603,8.6046,3843200.0
2014-01-17 09:30:00,11.62,11.83,11.56,11.78,2740400.0,8.5677,8.7226,8.5235,8.6857,2740400.0
2014-01-17 10:00:00,11.78,11.87,11.77,11.81,1258800.0,8.6857,8.752,8.6783,8.7078,1258800.0
2014-01-17 11:00:00,11.81,11.83,11.8,11.82,760800.0,8.7078,8.7226,8.7004,8.7152,760800.0
2014-01-17 12:00:00,11.82,11.87,11.81,11.86,707600.0,8.7152,8.752,8.7078,8.7447,707600.0
2014-01-17 13:00:00,11.86,11.93,11.81,11.92,1244800.0,8.7447,8.7963,8.7078,8.7889,1244800.0
2014-01-17 14:00:00,11.91,11.94,11.88,11.92,1093200.0,8.7815,8.8037,8.7594,8.7889,1093200.0
2014-01-17 15:00:00,11.92,11.92,11.85,11.9,2893600.0,8.7889,8.7889,8.7373,8.7742,2893600.0
2014-01-21 09:30:00,11.95,12.03,11.9,11.93,1164000.0,8.811,8.87,8.7742,8.7963,1164000.0
2014-01-21 10:00:00,11.93,11.93,11.79,11.86,1050400.0,8.7963,8.7963,8.6931,8.7447,1050400.0
2014-01-21 11:00:00,11.87,11.88,11.8,11.82,3004800.0,8.752,8.7594,8.7004,8.7152,3004800.0
2014-01-21 12:00:00,11.82,11.86,11.81,11.82,476000.0,8.7152,8.7447,8.7078,8.7152,476000.0
2014-01-21 13:00:00,11.82,11.89,11.82,11.87,834400.0,8.7152,8.7668,8.7152,8.752,834400.0
2014-01-21 14:00:00,11.87,11.91,11.87,11.88,493600.0,8.752,8.7815,8.752,8.7594,493600.0
2014-01-21 15:00:00,11.88,11.89,11.85,11.87,1482800.0,8.7594,8.7668,8.7373,8.752,1482800.0
2014-01-22 09:30:00,11.94,11.97,11.88,11.91,746000.0,8.8037,8.8258,8.7594,8.7815,746000.0
2014-01-22 10:00:00,11.91,11.98,11.87,11.92,995600.0,8.7815,8.8332,8.752,8.7889,995600.0
2014-01-22 11:00:00,11.92,11.95,11.9,11.92,551600.0,8.7889,8.811,8.7742,8.7889,551600.0
2014-01-22 12:00:00,11.92,11.94,11.91,11.91,569600.0,8.7889,8.8037,8.7815,8.7815,569600.0
2014-01-22 13:00:00,11.91,11.94,11.9,11.93,756000.0,8.7815,8.8037,8.7742,8.7963,756000.0
2014-01-22 14:00:00,11.93,11.99,11.93,11.99,1049200.0,8.7963,8.8405,8.7963,8.8405,1049200.0
2014-01-22 15:00:00,11.99,11.99,11.96,11.97,1588000.0,8.8405,8.8405,8.8184,8.8258,1588000.0
2014-01-23 09:30:00,11.92,11.97,11.78,11.78,2456400.0,8.7889,8.8258,8.6857,8.6857,2456400.0
2014-01-23 10:00:00,11.78,11.88,11.77,11.83,1527200.0,8.6857,8.7594,8.6783,8.7226,1527200.0
2014-01-23 11:00:00,11.83,11.92,11.82,11.83,2148400.0,8.7226,8.7889,8.7152,8.7226,2148400.0
2014-01-23 12:00:00,11.83,11.85,11.78,11.85,960800.0,8.7226,8.7373,8.6857,8.7373,960800.0
2014-01-23 13:00:00,11.85,11.91,11.81,11.87,818800.0,8.7373,8.7815,8.7078,8.752,818800.0
2014-01-23 14:00:00,11.86,11.95,11.86,11.87,1075200.0,8.7447,8.811,8.7447,8.752,1075200.0
2014-01-23 15:00:00,11.87,11.9,11.85,11.88,1934000.0,8.752,8.7742,8.7373,8.7594,1934000.0
2014-01-24 09:30:00,11.83,11.83,11.51,11.6,2529600.0,8.7226,8.7226,8.4866,8.553,2529600.0
2014-01-24 10:00:00,11.6,11.62,11.46,11.53,3290400.0,8.553,8.5677,8.4497,8.5014,3290400.0
2014-01-24 11:00:00,11.52,11.54,11.29,11.37,2060800.0,8.494,8.5087,8.3244,8.3834,2060800.0
2014-01-24 12:00:00,11.37,11.39,11.28,11.33,2034400.0,8.3834,8.3981,8.317,8.3539,2034400.0
2014-01-24 13:00:00,11.32,11.4,11.32,11.38,1000800.0,8.3465,8.4055,8.3465,8.3908,1000800.0
2014-01-24 14:00:00,11.38,11.38,11.31,11.31,2546800.0,8.3908,8.3908,8.3391,8.3391,2546800.0
2014-01-24 15:00:00,11.31,11.31,11.25,11.27,5033200.0,8.3391,8.3391,8.2949,8.3097,5033200.0
2014-01-27 09:30:00,11.34,11.35,11.21,11.24,1073200.0,8.3613,8.3686,8.2654,8.2875,1073200.0
2014-01-27 10:00:00,11.23,11.27,11.13,11.15,1438000.0,8.2802,8.3097,8.2064,8.2212,1438000.0
2014-01-27 11:00:00,11.15,11.15,11.07,11.07,1322400.0,8.2212,8.2212,8.1622,8.1622,1322400.0
2014-01-27 12:00:00,11.08,11.13,11.03,11.12,1206400.0,8.1696,8.2064,8.1327,8.1991,1206400.0
2014-01-27 13:00:00,11.12,11.22,11.11,11.19,905200.0,8.1991,8.2728,8.1917,8.2507,905200.0
2014-01-27 14:00:00,11.2,11.22,11.18,11.2,873600.0,8.258,8.2728,8.2433,8.258,873600.0
2014-01-27 15:00:00,11.2,11.21,11.13,11.13,2280000.0,8.258,8.2654,8.2064,8.2064,2280000.0
2014-01-28 09:30:00,11.18,11.24,11.14,11.18,1444400.0,8.2433,8.2875,8.2138,8.2433,1444400.0
2014-01-28 10:00:00,11.18,11.22,11.15,11.18,1207600.0,8.2433,8.2728,8.2212,8.2433,1207600.0
2014-01-28 11:00:00,11.18,11.19,11.05,11.05,832800.0,8.2433,8.2507,8.1474,8.1474,832800.0
2014-01-28 12:00:00,11.05,11.13,11.04,11.09,1984800.0,8.1474,8.2064,8.1401,8.1769,1984800.0
2014-01-28 13:00:00,11.09,11.1,11.06,11.09,676400.0,8.1769,8.1843,8.1548,8.1769,676400.0
2014-01-28 14:00:00,11.09,11.11,11.08,11.09,891600.0,8.1769,8.1917,8.1696,8.1769,891600.0
2014-01-28 15:00:00,11.09,11.11,11.06,11.1,3308400.0,8.1769,8.1917,8.1548,8.1843,3308400.0
2014-01-29 09:30:00,11.04,11.06,10.94,11.05,2409200.0,8.1861,8.201,8.112,8.1935,2409200.0
2014-01-29 10:00:00,11.05,11.12,11.03,11.09,1666400.0,8.1935,8.2454,8.1787,8.2232,1666400.0
2014-01-29 11:00:00,11.09,11.12,11.06,11.06,1245600.0,8.2232,8.2454,8.201,8.201,1245600.0
2014-01-29 12:00:00,11.06,11.08,11.03,11.05,855600.0,8.201,8.2158,8.1787,8.1935,855600.0
2014-01-29 13:00:00,11.05,11.09,11.04,11.08,970400.0,8.1935,8.2232,8.1861,8.2158,970400.0
2014-01-29 14:00:00,11.08,11.12,11.02,11.04,1466000.0,8.2158,8.2454,8.1713,8.1861,1466000.0
2014-01-29 15:00:00,11.04,11.06,11.01,11.05,2201200.0,8.1861,8.201,8.1639,8.1935,2201200.0
2014-01-30 09:30:00,11.14,11.14,11.03,11.11,468800.0,8.2603,8.2603,8.1787,8.238,468800.0
2014-01-30 10:00:00,11.11,11.13,11.04,11.1,747600.0,8.238,8.2529,8.1861,8.2306,747600.0
2014-01-30 11:00:00,11.1,11.13,11.07,11.1,1478800.0,8.2306,8.2529,8.2084,8.2306,1478800.0
2014-01-30 12:00:00,11.1,11.11,11.09,11.1,517200.0,8.2306,8.238,8.2232,8.2306,517200.0
2014-01-30 13:00:00,11.1,11.1,11.04,11.04,738000.0,8.2306,8.2306,8.1861,8.1861,738000.0
2014-01-30 14:00:00,11.04,11.1,11.02,11.1,925600.0,8.1861,8.2306,8.1713,8.2306,925600.0
2014-01-30 15:00:00,11.1,11.15,11.06,11.06,1881600.0,8.2306,8.2677,8.201,8.201,1881600.0
2014-01-31 09:30:00,10.97,10.97,10.88,10.92,802400.0,8.1342,8.1342,8.0675,8.0971,802400.0
2014-01-31 10:00:00,10.92,11.0,10.92,10.98,1046000.0,8.0971,8.1565,8.0971,8.1416,1046000.0
2014-01-31 11:00:00,10.97,11.02,10.97,10.98,1216800.0,8.1342,8.1713,8.1342,8.1416,1216800.0
2014-01-31 12:00:00,10.99,11.0,10.96,10.97,343200.0,8.1491,8.1565,8.1268,8.1342,343200.0
2014-01-31 13:00:00,10.97,11.04,10.97,11.01,910800.0,8.1342,8.1861,8.1342,8.1639,910800.0
2014-01-31 14:00:00,11.02,11.05,11.02,11.02,769200.0,8.1713,8.1935,8.1713,8.1713,769200.0
2014-01-31 15:00:00,11.02,11.02,10.98,10.98,2384800.0,8.1713,8.1713,8.1416,8.1416,2384800.0
2014-02-03 09:30:00,10.95,11.19,10.79,10.8,1378000.0,8.1194,8.2974,8.0008,8.0082,1378000.0
2014-02-03 10:00:00,10.8,10.8,10.72,10.76,2178400.0,8.0082,8.0082,7.9488,7.9785,2178400.0
2014-02-03 11:00:00,10.76,10.77,10.63,10.64,2563600.0,7.9785,7.9859,7.8821,7.8895,2563600.0
2014-02-03 12:00:00,10.64,10.71,10.62,10.71,1712800.0,7.8895,7.9414,7.8747,7.9414,1712800.0
2014-02-03 13:00:00,10.71,10.72,10.63,10.64,1578000.0,7.9414,7.9488,7.8821,7.8895,1578000.0
2014-02-03 14:00:00,10.63,10.67,10.63,10.63,1526400.0,7.8821,7.9118,7.8821,7.8821,1526400.0
2014-02-03 15:00:00,10.63,10.69,10.62,10.68,3866400.0,7.8821,7.9266,7.8747,7.9192,3866400.0
2014-02-04 09:30:00,10.73,10.78,10.69,10.77,833200.0,7.9563,7.9933,7.9266,7.9859,833200.0
2014-02-04 10:00:00,10.77,10.87,10.75,10.86,1317600.0,7.9859,8.0601,7.9711,8.0527,1317600.0
2014-02-04 11:00:00,10.87,11.0,10.86,10.99,1574800.0,8.0601,8.1565,8.0527,8.1491,1574800.0
2014-02-04 12:00:00,10.99,11.02,10.97,11.0,1460000.0,8.1491,8.1713,8.1342,8.1565,1460000.0
2014-02-04 13:00:00,11.0,11.02,10.95,10.97,1676000.0,8.1565,8.1713,8.1194,8.1342,1676000.0
2014-02-04 14:00:00,10.97,10.99,10.93,10.95,1374000.0,8.1342,8.1491,8.1046,8.1194,1374000.0
2014-02-04 15:00:00,10.96,10.99,10.94,10.97,3618800.0,8.1268,8.1491,8.112,8.1342,3618800.0
2014-02-05 09:30:00,11.1,11.37,11.05,11.23,4850000.0,8.2306,8.4308,8.1935,8.327,4850000.0
2014-02-05 10:00:00,11.23,11.31,11.17,11.17,4423600.0,8.327,8.3863,8.2825,8.2825,4423600.0
2014-02-05 11:00:00,11.17,11.18,11.13,11.16,1498800.0,8.2825,8.2899,8.2529,8.2751,1498800.0
2014-02-05 12:00:00,11.16,11.18,11.09,11.13,1138400.0,8.2751,8.2899,8.2232,8.2529,1138400.0
2014-02-05 13:00:00,11.12,11.17,11.1,11.11,1133600.0,8.2454,8.2825,8.2306,8.238,1133600.0
2014-02-05 14:00:00,11.11,11.13,11.06,11.09,1464000.0,8.238,8.2529,8.201,8.2232,1464000.0
2014-02-05 15:00:00,11.09,11.12,11.06,11.06,5125200.0,8.2232,8.2454,8.201,8.201,5125200.0
2014-02-06 09:30:00,11.05,11.14,11.02,11.1,767600.0,8.1935,8.2603,8.1713,8.2306,767600.0
2014-02-06 10:00:00,11.1,11.16,11.08,11.16,1263200.0,8.2306,8.2751,8.2158,8.2751,1263200.0
2014-02-06 11:00:00,11.16,11.17,11.08,11.13,762800.0,8.2751,8.2825,8.2158,8.2529,762800.0
2014-02-06 12:00:00,11.13,11.15,11.1,11.1,433600.0,8.2529,8.2677,8.2306,8.2306,433600.0
2014-02-06 13:00:00,11.1,11.11,11.04,11.05,1034800.0,8.2306,8.238,8.1861,8.1935,1034800.0
2014-02-06 14:00:00,11.06,11.08,11.05,11.06,1719600.0,8.201,8.2158,8.1935,8.201,1719600.0
2014-02-06 15:00:00,11.06,11.1,11.04,11.09,2590000.0,8.201,8.2306,8.1861,8.2232,2590000.0
2014-02-07 09:30:00,11.12,11.18,10.97,10.98,965200.0,8.2454,8.2899,8.1342,8.1416,965200.0
2014-02-07 10:00:00,10.98,11.04,10.94,11.04,2092400.0,8.1416,8.1861,8.112,8.1861,2092400.0
2014-02-07 11:00:00,11.04,11.06,10.95,10.96,1379600.0,8.1861,8.201,8.1194,8.1268,1379600.0
2014-02-07 12:00:00,10.96,10.96,10.93,10.96,2209200.0,8.1268,8.1268,8.1046,8.1268,2209200.0
2014-02-07 13:00:00,10.96,11.04,10.95,10.99,1359200.0,8.1268,8.1861,8.1194,8.1491,1359200.0
2014-02-07 14:00:00,10.99,11.03,10.97,11.01,1076800.0,8.1491,8.1787,8.1342,8.1639,1076800.0
2014-02-07 15:00:00,11.02,11.06,11.0,11.05,3166400.0,8.1713,8.201,8.1565,8.1935,3166400.0
2014-02-10 09:30:00,11.08,11.17,10.83,10.87,1443600.0,8.2158,8.2825,8.0304,8.0601,1443600.0
2014-02-10 10:00:00,10.87,11.01,10.85,10.92,1796800.0,8.0601,8.1639,8.0452,8.0971,1796800.0
2014-02-10 11:00:00,10.92,10.97,10.89,10.96,889200.0,8.0971,8.1342,8.0749,8.1268,889200.0
2014-02-10 12:00:00,10.96,11.02,10.95,11.01,477600.0,8.1268,8.1713,8.1194,8.1639,477600.0
2014-02-10 13:00:00,11.01,11.04,11.0,11.04,458800.0,8.1639,8.1861,8.1565,8.1861,458800.0
2014-02-10 14:00:00,11.04,11.04,10.99,11.02,542400.0,8.1861,8.1861,8.1491,8.1713,542400.0
2014-02-10 15:00:00,11.02,11.04,11.02,11.04,1962400.0,8.1713,8.1861,8.1713,8.1861,1962400.0
2014-02-11 09:30:00,11.05,11.18,11.02,11.12,734800.0,8.1935,8.2899,8.1713,8.2454,734800.0
2014-02-11 10:00:00,11.12,11.15,11.11,11.13,1861200.0,8.2454,8.2677,8.238,8.2529,1861200.0
2014-02-11 11:00:00,11.13,11.16,11.12,11.13,1548400.0,8.2529,8.2751,8.2454,8.2529,1548400.0
2014-02-11 12:00:00,11.13,11.17,11.12,11.15,633600.0,8.2529,8.2825,8.2454,8.2677,633600.0
2014-02-11 13:00:00,11.15,11.17,11.12,11.13,1098400.0,8.2677,8.2825,8.2454,8.2529,1098400.0
2014-02-11 14:00:00,11.13,11.22,11.13,11.21,810400.0,8.2529,8.3196,8.2529,8.3122,810400.0
2014-02-11 15:00:00,11.21,11.24,11.19,11.21,1725600.0,8.3122,8.3344,8.2974,8.3122,1725600.0
2014-02-12 09:30:00,11.22,11.32,11.19,11.26,777200.0,8.3196,8.3937,8.2974,8.3493,777200.0
2014-02-12 10:00:00,11.26,11.26,11.17,11.2,3011600.0,8.3493,8.3493,8.2825,8.3048,3011600.0
2014-02-12 11:00:00,11.19,11.23,11.18,11.23,436400.0,8.2974,8.327,8.2899,8.327,436400.0
2014-02-12 12:00:00,11.23,11.25,11.19,11.23,252800.0,8.327,8.3418,8.2974,8.327,252800.0
2014-02-12 13:00:00,11.22,11.26,11.22,11.24,612000.0,8.3196,8.3493,8.3196,8.3344,612000.0
2014-02-12 14:00:00,11.24,11.25,11.2,11.2,406000.0,8.3344,8.3418,8.3048,8.3048,406000.0
2014-02-12 15:00:00,11.2,11.22,11.2,11.22,1122000.0,8.3048,8.3196,8.3048,8.3196,1122000.0
2014-02-13 09:30:00,11.15,11.24,11.11,11.19,508400.0,8.2677,8.3344,8.238,8.2974,508400.0
2014-02-13 10:00:00,11.19,11.3,11.17,11.22,742800.0,8.2974,8.3789,8.2825,8.3196,742800.0
2014-02-13 11:00:00,11.22,11.22,11.15,11.16,464000.0,8.3196,8.3196,8.2677,8.2751,464000.0
2014-02-13 12:00:00,11.17,11.18,11.12,11.15,864400.0,8.2825,8.2899,8.2454,8.2677,864400.0
2014-02-13 13:00:00,11.15,11.18,11.14,11.18,553600.0,8.2677,8.2899,8.2603,8.2899,553600.0
2014-02-13 14:00:00,11.18,11.22,11.18,11.22,662400.0,8.2899,8.3196,8.2899,8.3196,662400.0
2014-02-13 15:00:00,11.22,11.22,11.16,11.17,2926400.0,8.3196,8.3196,8.2751,8.2825,2926400.0
2014-02-14 09:30:00,11.11,11.18,11.09,11.1,981600.0,8.238,8.2899,8.2232,8.2306,981600.0
2014-02-14 10:00:00,11.1,11.21,11.09,11.16,892000.0,8.2306,8.3122,8.2232,8.2751,892000.0
2014-02-14 11:00:00,11.16,11.25,11.15,11.24,538400.0,8.2751,8.3418,8.2677,8.3344,538400.0
2014-02-14 12:00:00,11.24,11.24,11.2,11.24,480400.0,8.3344,8.3344,8.3048,8.3344,480400.0
2014-02-14 13:00:00,11.24,11.24,11.22,11.24,382800.0,8.3344,8.3344,8.3196,8.3344,382800.0
2014-02-14 14:00:00,11.24,11.26,11.24,11.24,521200.0,8.3344,8.3493,8.3344,8.3344,521200.0
2014-02-14 15:00:00,11.24,11.26,11.23,11.24,1440400.0,8.3344,8.3493,8.327,8.3344,1440400.0
2014-02-18 09:30:00,11.25,11.28,11.22,11.24,554800.0,8.3418,8.3641,8.3196,8.3344,554800.0
2014-02-18 10:00:00,11.24,11.31,11.23,11.3,736800.0,8.3344,8.3863,8.327,8.3789,736800.0
2014-02-18 11:00:00,11.3,11.33,11.27,11.29,712400.0,8.3789,8.4012,8.3567,8.3715,712400.0
2014-02-18 12:00:00,11.29,11.3,11.28,11.28,402000.0,8.3715,8.3789,8.3641,8.3641,402000.0
2014-02-18 13:00:00,11.28,11.29,11.27,11.28,447200.0,8.3641,8.3715,8.3567,8.3641,447200.0
2014-02-18 14:00:00,11.27,11.29,11.26,11.28,447600.0,8.3567,8.3715,8.3493,8.3641,447600.0
2014-02-18 15:00:00,11.28,11.3,11.27,11.29,1354000.0,8.3641,8.3789,8.3567,8.3715,1354000.0
2014-02-19 09:30:00,11.24,11.27,11.2,11.27,1321600.0,8.3344,8.3567,8.3048,8.3567,1321600.0
2014-02-19 10:00:00,11.27,11.34,11.25,11.31,344400.0,8.3567,8.4086,8.3418,8.3863,344400.0
2014-02-19 11:00:00,11.31,11.36,11.29,11.29,279600.0,8.3863,8.4234,8.3715,8.3715,279600.0
2014-02-19 12:00:00,11.29,11.32,11.26,11.26,276400.0,8.3715,8.3937,8.3493,8.3493,276400.0
2014-02-19 13:00:00,11.26,11.31,11.26,11.29,156800.0,8.3493,8.3863,8.3493,8.3715,156800.0
2014-02-19 14:00:00,11.29,11.32,11.28,11.31,540800.0,8.3715,8.3937,8.3641,8.3863,540800.0
2014-02-19 15:00:00,11.31,11.31,11.26,11.28,1347600.0,8.3863,8.3863,8.3493,8.3641,1347600.0
2014-02-20 09:30:00,11.27,11.34,11.24,11.29,290400.0,8.3567,8.4086,8.3344,8.3715,290400.0
2014-02-20 10:00:00,11.28,11.38,11.24,11.37,505600.0,8.3641,8.4382,8.3344,8.4308,505600.0
2014-02-20 11:00:00,11.37,11.37,11.31,11.33,266800.0,8.4308,8.4308,8.3863,8.4012,266800.0
2014-02-20 12:00:00,11.33,11.37,11.31,11.35,318800.0,8.4012,8.4308,8.3863,8.416,318800.0
2014-02-20 13:00:00,11.35,11.37,11.33,11.34,381200.0,8.416,8.4308,8.4012,8.4086,381200.0
2014-02-20 14:00:00,11.34,11.38,11.31,11.37,622800.0,8.4086,8.4382,8.3863,8.4308,622800.0
2014-02-20 15:00:00,11.37,11.39,11.35,11.38,1663600.0,8.4308,8.4457,8.416,8.4382,1663600.0
2014-02-21 09:30:00,11.41,11.43,11.32,11.36,924800.0,8.4605,8.4753,8.3937,8.4234,924800.0
2014-02-21 10:00:00,11.37,11.46,11.35,11.42,534400.0,8.4308,8.4976,8.416,8.4679,534400.0
2014-02-21 11:00:00,11.42,11.44,11.39,11.4,484800.0,8.4679,8.4827,8.4457,8.4531,484800.0
2014-02-21 12:00:00,11.4,11.42,11.4,11.41,442800.0,8.4531,8.4679,8.4531,8.4605,442800.0
2014-02-21 13:00:00,11.41,11.43,11.41,11.42,730400.0,8.4605,8.4753,8.4605,8.4679,730400.0
2014-02-21 14:00:00,11.42,11.42,11.39,11.41,958000.0,8.4679,8.4679,8.4457,8.4605,958000.0
2014-02-21 15:00:00,11.41,11.43,11.4,11.4,1448000.0,8.4605,8.4753,8.4531,8.4531,1448000.0
2014-02-24 09:30:00,11.45,11.52,11.43,11.5,273200.0,8.4901,8.542,8.4753,8.5272,273200.0
2014-02-24 10:00:00,11.5,11.54,11.47,11.53,466400.0,8.5272,8.5569,8.505,8.5495,466400.0
2014-02-24 11:00:00,11.53,11.55,11.52,11.54,662800.0,8.5495,8.5643,8.542,8.5569,662800.0
2014-02-24 12:00:00,11.54,11.56,11.53,11.53,383200.0,8.5569,8.5717,8.5495,8.5495,383200.0
2014-02-24 13:00:00,11.53,11.54,11.52,11.53,336800.0,8.5495,8.5569,8.542,8.5495,336800.0
2014-02-24 14:00:00,11.52,11.54,11.52,11.52,337200.0,8.542,8.5569,8.542,8.542,337200.0
2014-02-24 15:00:00,11.52,11.52,11.5,11.5,1363600.0,8.542,8.542,8.5272,8.5272,1363600.0
2014-02-25 09:30:00,11.5,11.52,11.47,11.51,307200.0,8.5272,8.542,8.505,8.5346,307200.0
2014-02-25 10:00:00,11.5,11.54,11.49,11.51,671600.0,8.5272,8.5569,8.5198,8.5346,671600.0
2014-02-25 11:00:00,11.51,11.56,11.49,11.49,266400.0,8.5346,8.5717,8.5198,8.5198,266400.0
2014-02-25 12:00:00,11.49,11.51,11.48,11.49,297600.0,8.5198,8.5346,8.5124,8.5198,297600.0
2014-02-25 13:00:00,11.49,11.54,11.48,11.53,3069200.0,8.5198,8.5569,8.5124,8.5495,3069200.0
2014-02-25 14:00:00,11.52,11.53,11.5,11.5,350400.0,8.542,8.5495,8.5272,8.5272,350400.0
2014-02-25 15:00:00,11.5,11.52,11.49,11.52,1230800.0,8.5272,8.542,8.5198,8.542,1230800.0
2014-02-26 09:30:00,11.52,11.57,11.52,11.56,434000.0,8.542,8.5791,8.542,8.5717,434000.0
2014-02-26 10:00:00,11.56,11.62,11.55,11.56,636400.0,8.5717,8.6162,8.5643,8.5717,636400.0
2014-02-26 11:00:00,11.56,11.62,11.56,11.62,530400.0,8.5717,8.6162,8.5717,8.6162,530400.0
2014-02-26 12:00:00,11.62,11.68,11.62,11.67,551600.0,8.6162,8.6607,8.6162,8.6533,551600.0
2014-02-26 13:00:00,11.67,11.67,11.62,11.62,370000.0,8.6533,8.6533,8.6162,8.6162,370000.0
2014-02-26 14:00:00,11.62,11.63,11.55,11.56,651200.0,8.6162,8.6236,8.5643,8.5717,651200.0
2014-02-26 15:00:00,11.56,11.6,11.52,11.59,1406400.0,8.5717,8.6014,8.542,8.594,1406400.0
2014-02-27 09:30:00,11.6,11.65,11.56,11.62,532400.0,8.6014,8.6384,8.5717,8.6162,532400.0
2014-02-27 10:00:00,11.62,11.63,11.56,11.61,3188400.0,8.6162,8.6236,8.5717,8.6088,3188400.0
2014-02-27 11:00:00,11.62,11.62,11.59,11.61,422000.0,8.6162,8.6162,8.594,8.6088,422000.0
2014-02-27 12:00:00,11.61,11.68,11.61,11.68,333600.0,8.6088,8.6607,8.6088,8.6607,333600.0
2014-02-27 13:00:00,11.69,11.82,11.68,11.79,1130800.0,8.6681,8.7645,8.6607,8.7423,1130800.0
2014-02-27 14:00:00,11.79,11.85,11.79,11.84,1084800.0,8.7423,8.7867,8.7423,8.7793,1084800.0
2014-02-27 15:00:00,11.84,11.9,11.8,11.89,3758400.0,8.7793,8.8238,8.7497,8.8164,3758400.0
2014-02-28 09:30:00,11.92,11.92,11.74,11.75,654800.0,8.8386,8.8386,8.7052,8.7126,654800.0
2014-02-28 10:00:00,11.75,11.87,11.74,11.77,1160000.0,8.7126,8.8016,8.7052,8.7274,1160000.0
2014-02-28 11:00:00,11.77,11.79,11.73,11.77,959200.0,8.7274,8.7423,8.6978,8.7274,959200.0
2014-02-28 12:00:00,11.77,11.8,11.76,11.79,1100400.0,8.7274,8.7497,8.72,8.7423,1100400.0
2014-02-28 13:00:00,11.79,11.8,11.78,11.79,543600.0,8.7423,8.7497,8.7348,8.7423,543600.0
2014-02-28 14:00:00,11.79,11.8,11.74,11.74,872400.0,8.7423,8.7497,8.7052,8.7052,872400.0
2014-02-28 15:00:00,11.74,11.81,11.69,11.8,2546800.0,8.7052,8.7571,8.6681,8.7497,2546800.0
2014-03-03 09:30:00,11.76,11.84,11.63,11.64,1258400.0,8.72,8.7793,8.6236,8.631,1258400.0
2014-03-03 10:00:00,11.65,11.69,11.53,11.58,4324400.0,8.6384,8.6681,8.5495,8.5865,4324400.0
2014-03-03 11:00:00,11.58,11.58,11.46,11.47,1348000.0,8.5865,8.5865,8.4976,8.505,1348000.0
2014-03-03 12:00:00,11.47,11.6,11.45,11.6,3976400.0,8.505,8.6014,8.4901,8.6014,3976400.0
2014-03-03 13:00:00,11.6,11.65,11.6,11.64,931200.0,8.6014,8.6384,8.6014,8.631,931200.0
2014-03-03 14:00:00,11.64,11.73,11.63,11.67,1342400.0,8.631,8.6978,8.6236,8.6533,1342400.0
2014-03-03 15:00:00,11.67,11.68,11.62,11.63,1883200.0,8.6533,8.6607,8.6162,8.6236,1883200.0
2014-03-04 09:30:00,11.78,11.79,11.68,11.74,576800.0,8.7348,8.7423,8.6607,8.7052,576800.0
2014-03-04 10:00:00,11.74,11.76,11.7,11.76,557600.0,8.7052,8.72,8.6755,8.72,557600.0
2014-03-04 11:00:00,11.76,11.76,11.66,11.67,636400.0,8.72,8.72,8.6459,8.6533,636400.0
2014-03-04 12:00:00,11.67,11.72,11.67,11.72,388400.0,8.6533,8.6903,8.6533,8.6903,388400.0
2014-03-04 13:00:00,11.72,11.75,11.71,11.71,468000.0,8.6903,8.7126,8.6829,8.6829,468000.0
2014-03-04 14:00:00,11.72,11.74,11.7,11.73,474000.0,8.6903,8.7052,8.6755,8.6978,474000.0
2014-03-04 15:00:00,11.73,11.77,11.71,11.71,1589600.0,8.6978,8.7274,8.6829,8.6829,1589600.0
2014-03-05 09:30:00,11.71,12.02,11.71,11.99,2232000.0,8.6829,8.9128,8.6829,8.8906,2232000.0
2014-03-05 10:00:00,11.99,12.1,11.94,12.04,2505200.0,8.8906,8.9721,8.8535,8.9276,2505200.0
2014-03-05 11:00:00,12.04,12.19,12.04,12.06,2025200.0,8.9276,9.0388,8.9276,8.9425,2025200.0
2014-03-05 12:00:00,12.06,12.06,12.0,12.03,1253200.0,8.9425,8.9425,8.898,8.9202,1253200.0
2014-03-05 13:00:00,12.03,12.06,12.02,12.04,817600.0,8.9202,8.9425,8.9128,8.9276,817600.0
2014-03-05 14:00:00,12.05,12.06,12.0,12.06,1220400.0,8.935,8.9425,8.898,8.9425,1220400.0
2014-03-05 15:00:00,12.06,12.15,12.06,12.15,3666000.0,8.9425,9.0092,8.9425,9.0092,3666000.0
2014-03-06 09:30:00,12.19,12.19,12.09,12.15,1035600.0,9.0388,9.0388,8.9647,9.0092,1035600.0
2014-03-06 10:00:00,12.16,12.17,12.14,12.17,869200.0,9.0166,9.024,9.0018,9.024,869200.0
2014-03-06 11:00:00,12.17,12.23,12.15,12.22,583200.0,9.024,9.0685,9.0092,9.0611,583200.0
2014-03-06 12:00:00,12.22,12.24,12.19,12.19,415200.0,9.0611,9.0759,9.0388,9.0388,415200.0
2014-03-06 13:00:00,12.2,12.21,12.16,12.18,420800.0,9.0463,9.0537,9.0166,9.0314,420800.0
2014-03-06 14:00:00,12.18,12.18,12.16,12.16,478800.0,9.0314,9.0314,9.0166,9.0166,478800.0
2014-03-06 15:00:00,12.16,12.17,12.12,12.14,1109200.0,9.0166,9.024,8.9869,9.0018,1109200.0
2014-03-07 09:30:00,12.17,12.25,12.14,12.21,432000.0,9.024,9.0833,9.0018,9.0537,432000.0
2014-03-07 10:00:00,12.21,12.27,12.18,12.21,408800.0,9.0537,9.0982,9.0314,9.0537,408800.0
2014-03-07 11:00:00,12.21,12.22,12.16,12.21,345600.0,9.0537,9.0611,9.0166,9.0537,345600.0
2014-03-07 12:00:00,12.21,12.23,12.18,12.2,401200.0,9.0537,9.0685,9.0314,9.0463,401200.0
2014-03-07 13:00:00,12.19,12.22,12.17,12.21,416400.0,9.0388,9.0611,9.024,9.0537,416400.0
2014-03-07 14:00:00,12.21,12.23,12.2,12.22,890400.0,9.0537,9.0685,9.0463,9.0611,890400.0
2014-03-07 15:00:00,12.22,12.27,12.22,12.26,1907600.0,9.0611,9.0982,9.0611,9.0908,1907600.0
2014-03-10 09:30:00,12.27,12.35,12.2,12.23,644000.0,9.0982,9.1575,9.0463,9.0685,644000.0
2014-03-10 10:00:00,12.23,12.23,12.15,12.17,521600.0,9.0685,9.0685,9.0092,9.024,521600.0
2014-03-10 11:00:00,12.17,12.28,12.17,12.24,638000.0,9.024,9.1056,9.024,9.0759,638000.0
2014-03-10 12:00:00,12.24,12.27,12.24,12.26,326800.0,9.0759,9.0982,9.0759,9.0908,326800.0
2014-03-10 13:00:00,12.27,12.27,12.22,12.23,359600.0,9.0982,9.0982,9.0611,9.0685,359600.0
2014-03-10 14:00:00,12.23,12.27,12.22,12.26,562800.0,9.0685,9.0982,9.0611,9.0908,562800.0
2014-03-10 15:00:00,12.26,12.29,12.22,12.27,1244400.0,9.0908,9.113,9.0611,9.0982,1244400.0
2014-03-11 09:30:00,12.27,12.28,12.2,12.22,499600.0,9.0982,9.1056,9.0463,9.0611,499600.0
2014-03-11 10:00:00,12.22,12.26,12.16,12.25,612000.0,9.0611,9.0908,9.0166,9.0833,612000.0
2014-03-11 11:00:00,12.25,12.27,12.2,12.21,568400.0,9.0833,9.0982,9.0463,9.0537,568400.0
2014-03-11 12:00:00,12.21,12.21,12.14,12.19,578000.0,9.0537,9.0537,9.0018,9.0388,578000.0
2014-03-11 13:00:00,12.19,12.2,12.14,12.19,595200.0,9.0388,9.0463,9.0018,9.0388,595200.0
2014-03-11 14:00:00,12.19,12.2,12.17,12.18,624800.0,9.0388,9.0463,9.024,9.0314,624800.0
2014-03-11 15:00:00,12.18,12.21,12.16,12.21,1349600.0,9.0314,9.0537,9.0166,9.0537,1349600.0
2014-03-12 09:30:00,12.13,12.15,12.02,12.09,238800.0,8.9944,9.0092,8.9128,8.9647,238800.0
2014-03-12 10:00:00,12.08,12.12,12.05,12.11,635200.0,8.9573,8.9869,8.935,8.9795,635200.0
2014-03-12 11:00:00,12.12,12.17,12.12,12.14,298000.0,8.9869,9.024,8.9869,9.0018,298000.0
2014-03-12 12:00:00,12.14,12.18,12.12,12.17,272800.0,9.0018,9.0314,8.9869,9.024,272800.0
2014-03-12 13:00:00,12.18,12.18,12.13,12.17,264800.0,9.0314,9.0314,8.9944,9.024,264800.0
2014-03-12 14:00:00,12.17,12.22,12.16,12.16,558000.0,9.024,9.0611,9.0166,9.0166,558000.0
2014-03-12 15:00:00,12.16,12.22,12.16,12.22,1375200.0,9.0166,9.0611,9.0166,9.0611,1375200.0
2014-03-13 09:30:00,12.25,12.36,12.23,12.28,786000.0,9.0833,9.1649,9.0685,9.1056,786000.0
2014-03-13 10:00:00,12.28,12.3,12.21,12.21,660000.0,9.1056,9.1204,9.0537,9.0537,660000.0
2014-03-13 11:00:00,12.21,12.24,12.18,12.18,490400.0,9.0537,9.0759,9.0314,9.0314,490400.0
2014-03-13 12:00:00,12.18,12.18,12.1,12.11,401200.0,9.0314,9.0314,8.9721,8.9795,401200.0
2014-03-13 13:00:00,12.1,12.1,12.04,12.06,678800.0,8.9721,8.9721,8.9276,8.9425,678800.0
2014-03-13 14:00:00,12.06,12.08,12.04,12.06,1166800.0,8.9425,8.9573,8.9276,8.9425,1166800.0
2014-03-13 15:00:00,12.05,12.1,12.04,12.1,1723200.0,8.935,8.9721,8.9276,8.9721,1723200.0
2014-03-14 09:30:00,12.05,12.17,12.04,12.11,405200.0,8.935,9.024,8.9276,8.9795,405200.0
2014-03-14 10:00:00,12.11,12.17,12.09,12.1,631600.0,8.9795,9.024,8.9647,8.9721,631600.0
2014-03-14 11:00:00,12.11,12.13,12.03,12.12,251600.0,8.9795,8.9944,8.9202,8.9869,251600.0
2014-03-14 12:00:00,12.12,12.12,12.05,12.1,2813600.0,8.9869,8.9869,8.935,8.9721,2813600.0
2014-03-14 13:00:00,12.1,12.12,12.09,12.12,488800.0,8.9721,8.9869,8.9647,8.9869,488800.0
2014-03-14 14:00:00,12.12,12.17,12.11,12.13,851200.0,8.9869,9.024,8.9795,8.9944,851200.0
2014-03-14 15:00:00,12.13,12.17,12.1,12.13,1726000.0,8.9944,9.024,8.9721,8.9944,1726000.0
2014-03-17 09:30:00,12.24,12.34,12.21,12.32,285200.0,9.0759,9.1501,9.0537,9.1352,285200.0
2014-03-17 10:00:00,12.32,12.47,12.31,12.44,1441600.0,9.1352,9.2465,9.1278,9.2242,1441600.0
2014-03-17 11:00:00,12.44,12.46,12.33,12.38,1450000.0,9.2242,9.2391,9.1427,9.1797,1450000.0
2014-03-17 12:00:00,12.38,12.53,12.37,12.47,1358400.0,9.1797,9.291,9.1723,9.2465,1358400.0
2014-03-17 13:00:00,12.47,12.52,12.41,12.47,1029200.0,9.2465,9.2835,9.202,9.2465,1029200.0
2014-03-17 14:00:00,12.48,12.54,12.45,12.51,897200.0,9.2539,9.2984,9.2316,9.2761,897200.0
2014-03-17 15:00:00,12.51,12.53,12.44,12.48,2455600.0,9.2761,9.291,9.2242,9.2539,2455600.0
2014-03-18 09:30:00,12.46,12.55,12.4,12.54,692800.0,9.2391,9.3058,9.1946,9.2984,692800.0
2014-03-18 10:00:00,12.55,12.58,12.47,12.56,868800.0,9.3058,9.328,9.2465,9.3132,868800.0
2014-03-18 11:00:00,12.56,12.66,12.56,12.65,971200.0,9.3132,9.3874,9.3132,9.3799,971200.0
2014-03-18 12:00:00,12.65,12.7,12.64,12.65,948000.0,9.3799,9.417,9.3725,9.3799,948000.0
2014-03-18 13:00:00,12.65,12.68,12.62,12.67,1101600.0,9.3799,9.4022,9.3577,9.3948,1101600.0
2014-03-18 14:00:00,12.67,12.7,12.63,12.63,1240800.0,9.3948,9.417,9.3651,9.3651,1240800.0
2014-03-18 15:00:00,12.63,12.64,12.6,12.61,1665600.0,9.3651,9.3725,9.3429,9.3503,1665600.0
2014-03-19 09:30:00,12.61,12.67,12.51,12.58,401600.0,9.3503,9.3948,9.2761,9.328,401600.0
2014-03-19 10:00:00,12.57,12.61,12.53,12.54,496400.0,9.3206,9.3503,9.291,9.2984,496400.0
2014-03-19 11:00:00,12.53,12.55,12.47,12.48,703200.0,9.291,9.3058,9.2465,9.2539,703200.0
2014-03-19 12:00:00,12.48,12.56,12.47,12.5,511200.0,9.2539,9.3132,9.2465,9.2687,511200.0
2014-03-19 13:00:00,12.5,12.55,12.5,12.53,252800.0,9.2687,9.3058,9.2687,9.291,252800.0
2014-03-19 14:00:00,12.52,12.52,12.43,12.47,711600.0,9.2835,9.2835,9.2168,9.2465,711600.0
2014-03-19 15:00:00,12.47,12.5,12.36,12.48,1566800.0,9.2465,9.2687,9.1649,9.2539,1566800.0
2014-03-20 09:30:00,12.42,12.47,12.31,12.33,277200.0,9.2094,9.2465,9.1278,9.1427,277200.0
2014-03-20 10:00:00,12.34,12.4,12.32,12.36,568800.0,9.1501,9.1946,9.1352,9.1649,568800.0
2014-03-20 11:00:00,12.37,12.4,12.34,12.35,383600.0,9.1723,9.1946,9.1501,9.1575,383600.0
2014-03-20 12:00:00,12.35,12.42,12.34,12.42,304000.0,9.1575,9.2094,9.1501,9.2094,304000.0
2014-03-20 13:00:00,12.42,12.43,12.38,12.4,368400.0,9.2094,9.2168,9.1797,9.1946,368400.0
2014-03-20 14:00:00,12.4,12.4,12.37,12.37,614400.0,9.1946,9.1946,9.1723,9.1723,614400.0
2014-03-20 15:00:00,12.37,12.43,12.37,12.43,1206000.0,9.1723,9.2168,9.1723,9.2168,1206000.0
2014-03-21 09:30:00,12.57,12.57,12.35,12.38,2714000.0,9.3206,9.3206,9.1575,9.1797,2714000.0
2014-03-21 10:00:00,12.37,12.39,12.31,12.33,917200.0,9.1723,9.1871,9.1278,9.1427,917200.0
2014-03-21 11:00:00,12.33,12.37,12.33,12.35,687600.0,9.1427,9.1723,9.1427,9.1575,687600.0
2014-03-21 12:00:00,12.35,12.38,12.35,12.38,745200.0,9.1575,9.1797,9.1575,9.1797,745200.0
2014-03-21 13:00:00,12.38,12.38,12.25,12.28,807200.0,9.1797,9.1797,9.0833,9.1056,807200.0
2014-03-21 14:00:00,12.28,12.3,12.22,12.28,943600.0,9.1056,9.1204,9.0611,9.1056,943600.0
2014-03-21 15:00:00,12.28,12.29,12.21,12.28,5004400.0,9.1056,9.113,9.0537,9.1056,5004400.0
2014-03-24 09:30:00,12.39,12.44,12.3,12.31,593600.0,9.1871,9.2242,9.1204,9.1278,593600.0
2014-03-24 10:00:00,12.31,12.32,12.25,12.31,1491600.0,9.1278,9.1352,9.0833,9.1278,1491600.0
2014-03-24 11:00:00,12.31,12.33,12.26,12.3,1007200.0,9.1278,9.1427,9.0908,9.1204,1007200.0
2014-03-24 12:00:00,12.3,12.31,12.26,12.29,820800.0,9.1204,9.1278,9.0908,9.113,820800.0
2014-03-24 13:00:00,12.29,12.36,12.29,12.34,537200.0,9.113,9.1649,9.113,9.1501,537200.0
2014-03-24 14:00:00,12.34,12.35,12.28,12.29,677600.0,9.1501,9.1575,9.1056,9.113,677600.0
2014-03-24 15:00:00,12.3,12.33,12.26,12.28,1582400.0,9.1204,9.1427,9.0908,9.1056,1582400.0
2014-03-25 09:30:00,12.36,12.43,12.31,12.4,369200.0,9.1649,9.2168,9.1278,9.1946,369200.0
2014-03-25 10:00:00,12.4,12.44,12.31,12.32,768800.0,9.1946,9.2242,9.1278,9.1352,768800.0
2014-03-25 11:00:00,12.32,12.36,12.28,12.31,656000.0,9.1352,9.1649,9.1056,9.1278,656000.0
2014-03-25 12:00:00,12.31,12.31,12.26,12.28,840000.0,9.1278,9.1278,9.0908,9.1056,840000.0
2014-03-25 13:00:00,12.27,12.34,12.26,12.32,791600.0,9.0982,9.1501,9.0908,9.1352,791600.0
2014-03-25 14:00:00,12.33,12.34,12.31,12.32,778800.0,9.1427,9.1501,9.1278,9.1352,778800.0
2014-03-25 15:00:00,12.32,12.34,12.29,12.31,2525200.0,9.1352,9.1501,9.113,9.1278,2525200.0
2014-03-26 09:30:00,12.35,12.42,12.29,12.38,725600.0,9.1575,9.2094,9.113,9.1797,725600.0
2014-03-26 10:00:00,12.38,12.38,12.3,12.32,1442400.0,9.1797,9.1797,9.1204,9.1352,1442400.0
2014-03-26 11:00:00,12.32,12.4,12.31,12.33,758000.0,9.1352,9.1946,9.1278,9.1427,758000.0
2014-03-26 12:00:00,12.33,12.33,12.24,12.27,562800.0,9.1427,9.1427,9.0759,9.0982,562800.0
2014-03-26 13:00:00,12.27,12.27,12.13,12.15,1061600.0,9.0982,9.0982,8.9944,9.0092,1061600.0
2014-03-26 14:00:00,12.15,12.24,12.13,12.22,1448000.0,9.0092,9.0759,8.9944,9.0611,1448000.0
2014-03-26 15:00:00,12.22,12.24,12.16,12.16,2304400.0,9.0611,9.0759,9.0166,9.0166,2304400.0
2014-03-27 09:30:00,12.16,12.24,12.02,12.04,542400.0,9.0166,9.0759,8.9128,8.9276,542400.0
2014-03-27 10:00:00,12.03,12.14,11.98,12.06,845200.0,8.9202,9.0018,8.8831,8.9425,845200.0
2014-03-27 11:00:00,12.07,12.07,11.99,12.06,584400.0,8.9499,8.9499,8.8906,8.9425,584400.0
2014-03-27 12:00:00,12.06,12.09,12.04,12.08,420000.0,8.9425,8.9647,8.9276,8.9573,420000.0
2014-03-27 13:00:00,12.08,12.11,12.06,12.09,564800.0,8.9573,8.9795,8.9425,8.9647,564800.0
2014-03-27 14:00:00,12.1,12.12,12.07,12.07,646800.0,8.9721,8.9869,8.9499,8.9499,646800.0
2014-03-27 15:00:00,12.07,12.11,12.04,12.1,2438800.0,8.9499,8.9795,8.9276,8.9721,2438800.0
2014-03-28 09:30:00,12.15,12.28,12.06,12.27,724400.0,9.0092,9.1056,8.9425,9.0982,724400.0
2014-03-28 10:00:00,12.27,12.37,12.27,12.35,620000.0,9.0982,9.1723,9.0982,9.1575,620000.0
2014-03-28 11:00:00,12.35,12.35,12.27,12.29,324800.0,9.1575,9.1575,9.0982,9.113,324800.0
2014-03-28 12:00:00,12.29,12.34,12.29,12.31,305600.0,9.113,9.1501,9.113,9.1278,305600.0
2014-03-28 13:00:00,12.32,12.32,12.27,12.3,552800.0,9.1352,9.1352,9.0982,9.1204,552800.0
2014-03-28 14:00:00,12.3,12.31,12.23,12.27,1538800.0,9.1204,9.1278,9.0685,9.0982,1538800.0
2014-03-28 15:00:00,12.27,12.28,12.22,12.24,894400.0,9.0982,9.1056,9.0611,9.0759,894400.0
2014-03-31 09:30:00,12.29,12.38,12.27,12.32,458800.0,9.113,9.1797,9.0982,9.1352,458800.0
2014-03-31 10:00:00,12.31,12.34,12.27,12.28,549600.0,9.1278,9.1501,9.0982,9.1056,549600.0
2014-03-31 11:00:00,12.27,12.29,12.23,12.24,381600.0,9.0982,9.113,9.0685,9.0759,381600.0
2014-03-31 12:00:00,12.23,12.34,12.23,12.32,357200.0,9.0685,9.1501,9.0685,9.1352,357200.0
2014-03-31 13:00:00,12.32,12.32,12.26,12.26,356000.0,9.1352,9.1352,9.0908,9.0908,356000.0
2014-03-31 14:00:00,12.26,12.33,12.26,12.31,430400.0,9.0908,9.1427,9.0908,9.1278,430400.0
2014-03-31 15:00:00,12.31,12.34,12.29,12.33,1663600.0,9.1278,9.1501,9.113,9.1427,1663600.0
2014-04-01 09:30:00,12.41,12.58,12.32,12.55,1184800.0,9.202,9.328,9.1352,9.3058,1184800.0
2014-04-01 10:00:00,12.55,12.61,12.43,12.45,1111200.0,9.3058,9.3503,9.2168,9.2316,1111200.0
2014-04-01 11:00:00,12.45,12.51,12.44,12.48,787600.0,9.2316,9.2761,9.2242,9.2539,787600.0
2014-04-01 12:00:00,12.47,12.47,12.4,12.43,375600.0,9.2465,9.2465,9.1946,9.2168,375600.0
2014-04-01 13:00:00,12.42,12.44,12.4,12.43,391600.0,9.2094,9.2242,9.1946,9.2168,391600.0
2014-04-01 14:00:00,12.43,12.49,12.42,12.48,779200.0,9.2168,9.2613,9.2094,9.2539,779200.0
2014-04-01 15:00:00,12.47,12.51,12.43,12.46,3138400.0,9.2465,9.2761,9.2168,9.2391,3138400.0
2014-04-02 09:30:00,12.47,12.6,12.46,12.59,613200.0,9.2465,9.3429,9.2391,9.3354,613200.0
2014-04-02 10:00:00,12.59,12.73,12.56,12.71,1197200.0,9.3354,9.4393,9.3132,9.4244,1197200.0
2014-04-02 11:00:00,12.71,12.72,12.59,12.63,540000.0,9.4244,9.4318,9.3354,9.3651,540000.0
2014-04-02 12:00:00,12.63,12.63,12.58,12.6,432800.0,9.3651,9.3651,9.328,9.3429,432800.0
2014-04-02 13:00:00,12.61,12.61,12.56,12.6,1234400.0,9.3503,9.3503,9.3132,9.3429,1234400.0
2014-04-02 14:00:00,12.6,12.63,12.59,12.63,583200.0,9.3429,9.3651,9.3354,9.3651,583200.0
2014-04-02 15:00:00,12.63,12.64,12.59,12.6,2499600.0,9.3651,9.3725,9.3354,9.3429,2499600.0
2014-04-03 09:30:00,12.65,12.83,12.62,12.83,906000.0,9.3799,9.5134,9.3577,9.5134,906000.0
2014-04-03 10:00:00,12.83,12.98,12.82,12.86,2900400.0,9.5134,9.6246,9.506,9.5357,2900400.0
2014-04-03 11:00:00,12.86,12.87,12.74,12.76,1178000.0,9.5357,9.5431,9.4467,9.4615,1178000.0
2014-04-03 12:00:00,12.76,12.81,12.72,12.73,629200.0,9.4615,9.4986,9.4318,9.4393,629200.0
2014-04-03 13:00:00,12.72,12.75,12.72,12.73,398400.0,9.4318,9.4541,9.4318,9.4393,398400.0
2014-04-03 14:00:00,12.73,12.79,12.7,12.78,1062000.0,9.4393,9.4837,9.417,9.4763,1062000.0
2014-04-03 15:00:00,12.78,12.81,12.75,12.8,2328800.0,9.4763,9.4986,9.4541,9.4912,2328800.0
2014-04-04 09:30:00,12.88,13.05,12.88,12.99,1946400.0,9.5505,9.6765,9.5505,9.632,1946400.0
2014-04-04 10:00:00,12.99,13.05,12.93,12.99,1872400.0,9.632,9.6765,9.5876,9.632,1872400.0
2014-04-04 11:00:00,12.99,13.02,12.84,12.88,1338800.0,9.632,9.6543,9.5208,9.5505,1338800.0
2014-04-04 12:00:00,12.89,12.9,12.74,12.76,1162000.0,9.5579,9.5653,9.4467,9.4615,1162000.0
2014-04-04 13:00:00,12.76,12.8,12.73,12.76,890000.0,9.4615,9.4912,9.4393,9.4615,890000.0
2014-04-04 14:00:00,12.76,12.77,12.69,12.76,734400.0,9.4615,9.4689,9.4096,9.4615,734400.0
2014-04-04 15:00:00,12.75,12.78,12.74,12.75,1799200.0,9.4541,9.4763,9.4467,9.4541,1799200.0
2014-04-07 09:30:00,12.72,12.72,12.61,12.67,1077200.0,9.4318,9.4318,9.3503,9.3948,1077200.0
2014-04-07 10:00:00,12.66,12.78,12.63,12.69,1050400.0,9.3874,9.4763,9.3651,9.4096,1050400.0
2014-04-07 11:00:00,12.69,12.74,12.65,12.67,670000.0,9.4096,9.4467,9.3799,9.3948,670000.0
2014-04-07 12:00:00,12.67,12.68,12.61,12.63,525200.0,9.3948,9.4022,9.3503,9.3651,525200.0
2014-04-07 13:00:00,12.62,12.63,12.55,12.55,570400.0,9.3577,9.3651,9.3058,9.3058,570400.0
2014-04-07 14:00:00,12.55,12.6,12.52,12.59,881600.0,9.3058,9.3429,9.2835,9.3354,881600.0
2014-04-07 15:00:00,12.59,12.62,12.55,12.59,2086000.0,9.3354,9.3577,9.3058,9.3354,2086000.0
2014-04-08 09:30:00,12.56,12.78,12.55,12.75,755200.0,9.3132,9.4763,9.3058,9.4541,755200.0
2014-04-08 10:00:00,12.75,12.83,12.67,12.81,2170800.0,9.4541,9.5134,9.3948,9.4986,2170800.0
2014-04-08 11:00:00,12.81,12.85,12.72,12.74,3919600.0,9.4986,9.5282,9.4318,9.4467,3919600.0
2014-04-08 12:00:00,12.74,12.77,12.7,12.71,750400.0,9.4467,9.4689,9.417,9.4244,750400.0
2014-04-08 13:00:00,12.71,12.76,12.67,12.69,571600.0,9.4244,9.4615,9.3948,9.4096,571600.0
2014-04-08 14:00:00,12.69,12.71,12.65,12.68,479600.0,9.4096,9.4244,9.3799,9.4022,479600.0
2014-04-08 15:00:00,12.68,12.73,12.65,12.71,1750000.0,9.4022,9.4393,9.3799,9.4244,1750000.0
2014-04-09 09:30:00,12.78,13.01,12.77,12.85,1307200.0,9.4763,9.6469,9.4689,9.5282,1307200.0
2014-04-09 10:00:00,12.85,12.88,12.72,12.72,1210000.0,9.5282,9.5505,9.4318,9.4318,1210000.0
2014-04-09 11:00:00,12.72,12.73,12.69,12.7,435200.0,9.4318,9.4393,9.4096,9.417,435200.0
2014-04-09 12:00:00,12.7,12.71,12.65,12.71,1072800.0,9.417,9.4244,9.3799,9.4244,1072800.0
2014-04-09 13:00:00,12.71,12.73,12.66,12.66,602400.0,9.4244,9.4393,9.3874,9.3874,602400.0
2014-04-09 14:00:00,12.67,12.74,12.67,12.72,1982000.0,9.3948,9.4467,9.3948,9.4318,1982000.0
2014-04-09 15:00:00,12.72,12.75,12.68,12.73,4374000.0,9.4318,9.4541,9.4022,9.4393,4374000.0
2014-04-10 09:30:00,12.74,12.81,12.69,12.81,1416400.0,9.4467,9.4986,9.4096,9.4986,1416400.0
2014-04-10 10:00:00,12.8,12.86,12.76,12.77,1043600.0,9.4912,9.5357,9.4615,9.4689,1043600.0
2014-04-10 11:00:00,12.78,12.79,12.67,12.71,958800.0,9.4763,9.4837,9.3948,9.4244,958800.0
2014-04-10 12:00:00,12.71,12.71,12.61,12.61,608000.0,9.4244,9.4244,9.3503,9.3503,608000.0
2014-04-10 13:00:00,12.62,12.68,12.59,12.65,1399600.0,9.3577,9.4022,9.3354,9.3799,1399600.0
2014-04-10 14:00:00,12.65,12.71,12.63,12.68,1480400.0,9.3799,9.4244,9.3651,9.4022,1480400.0
2014-04-10 15:00:00,12.68,12.69,12.59,12.69,3076400.0,9.4022,9.4096,9.3354,9.4096,3076400.0
2014-04-11 09:30:00,13.04,13.05,12.64,12.86,4955200.0,9.6691,9.6765,9.3725,9.5357,4955200.0
2014-04-11 10:00:00,12.84,12.94,12.23,12.46,5681600.0,9.5208,9.595,9.0685,9.2391,5681600.0
2014-04-11 11:00:00,12.46,12.55,12.32,12.33,2027200.0,9.2391,9.3058,9.1352,9.1427,2027200.0
2014-04-11 12:00:00,12.32,12.33,12.16,12.27,2538800.0,9.1352,9.1427,9.0166,9.0982,2538800.0
2014-04-11 13:00:00,12.27,12.27,12.17,12.24,1556400.0,9.0982,9.0982,9.024,9.0759,1556400.0
2014-04-11 14:00:00,12.24,12.36,12.21,12.24,1463600.0,9.0759,9.1649,9.0537,9.0759,1463600.0
2014-04-11 15:00:00,12.24,12.63,12.22,12.47,6065600.0,9.0759,9.3651,9.0611,9.2465,6065600.0
2014-04-14 09:30:00,12.62,12.67,12.51,12.54,858400.0,9.3577,9.3948,9.2761,9.2984,858400.0
2014-04-14 10:00:00,12.55,12.78,12.54,12.77,2034000.0,9.3058,9.4763,9.2984,9.4689,2034000.0
2014-04-14 11:00:00,12.77,12.8,12.72,12.72,1292000.0,9.4689,9.4912,9.4318,9.4318,1292000.0
2014-04-14 12:00:00,12.72,12.74,12.68,12.68,724000.0,9.4318,9.4467,9.4022,9.4022,724000.0
2014-04-14 13:00:00,12.68,12.69,12.59,12.59,599600.0,9.4022,9.4096,9.3354,9.3354,599600.0
2014-04-14 14:00:00,12.59,12.61,12.51,12.54,992000.0,9.3354,9.3503,9.2761,9.2984,992000.0
2014-04-14 15:00:00,12.54,12.62,12.47,12.61,2664800.0,9.2984,9.3577,9.2465,9.3503,2664800.0
2014-04-15 09:30:00,12.6,12.63,12.55,12.6,427200.0,9.3429,9.3651,9.3058,9.3429,427200.0
2014-04-15 10:00:00,12.59,12.61,12.43,12.46,1581200.0,9.3354,9.3503,9.2168,9.2391,1581200.0
2014-04-15 11:00:00,12.46,12.5,12.38,12.4,860800.0,9.2391,9.2687,9.1797,9.1946,860800.0
2014-04-15 12:00:00,12.4,12.45,12.37,12.38,616400.0,9.1946,9.2316,9.1723,9.1797,616400.0
2014-04-15 13:00:00,12.38,12.45,12.36,12.44,838400.0,9.1797,9.2316,9.1649,9.2242,838400.0
2014-04-15 14:00:00,12.44,12.55,12.42,12.51,1350000.0,9.2242,9.3058,9.2094,9.2761,1350000.0
2014-04-15 15:00:00,12.51,12.55,12.49,12.52,2928400.0,9.2761,9.3058,9.2613,9.2835,2928400.0
2014-04-16 09:30:00,12.62,12.75,12.57,12.6,601600.0,9.3577,9.4541,9.3206,9.3429,601600.0
2014-04-16 10:00:00,12.6,12.64,12.52,12.52,1221200.0,9.3429,9.3725,9.2835,9.2835,1221200.0
2014-04-16 11:00:00,12.53,12.58,12.52,12.56,1096400.0,9.291,9.328,9.2835,9.3132,1096400.0
2014-04-16 12:00:00,12.56,12.58,12.52,12.52,1128000.0,9.3132,9.328,9.2835,9.2835,1128000.0
2014-04-16 13:00:00,12.52,12.56,12.49,12.51,1728000.0,9.2835,9.3132,9.2613,9.2761,1728000.0
2014-04-16 14:00:00,12.51,12.53,12.48,12.5,1377600.0,9.2761,9.291,9.2539,9.2687,1377600.0
2014-04-16 15:00:00,12.5,12.55,12.5,12.54,3225600.0,9.2687,9.3058,9.2687,9.2984,3225600.0
2014-04-17 09:30:00,12.52,12.63,12.51,12.55,1067200.0,9.2835,9.3651,9.2761,9.3058,1067200.0
2014-04-17 10:00:00,12.55,12.62,12.52,12.61,822400.0,9.3058,9.3577,9.2835,9.3503,822400.0
2014-04-17 11:00:00,12.61,12.63,12.55,12.58,604400.0,9.3503,9.3651,9.3058,9.328,604400.0
2014-04-17 12:00:00,12.58,12.62,12.57,12.59,427600.0,9.328,9.3577,9.3206,9.3354,427600.0
2014-04-17 13:00:00,12.59,12.6,12.57,12.58,764000.0,9.3354,9.3429,9.3206,9.328,764000.0
2014-04-17 14:00:00,12.58,12.59,12.56,12.57,1728800.0,9.328,9.3354,9.3132,9.3206,1728800.0
2014-04-17 15:00:00,12.58,12.59,12.53,12.53,2696400.0,9.328,9.3354,9.291,9.291,2696400.0
2014-04-21 09:30:00,12.55,12.6,12.42,12.43,633600.0,9.3058,9.3429,9.2094,9.2168,633600.0
2014-04-21 10:00:00,12.44,12.51,12.43,12.5,984000.0,9.2242,9.2761,9.2168,9.2687,984000.0
2014-04-21 11:00:00,12.5,12.51,12.47,12.49,775200.0,9.2687,9.2761,9.2465,9.2613,775200.0
2014-04-21 12:00:00,12.49,12.52,12.47,12.52,428000.0,9.2613,9.2835,9.2465,9.2835,428000.0
2014-04-21 13:00:00,12.52,12.52,12.47,12.48,362800.0,9.2835,9.2835,9.2465,9.2539,362800.0
2014-04-21 14:00:00,12.48,12.53,12.47,12.51,520400.0,9.2539,9.291,9.2465,9.2761,520400.0
2014-04-21 15:00:00,12.51,12.52,12.47,12.5,1395600.0,9.2761,9.2835,9.2465,9.2687,1395600.0
2014-04-22 09:30:00,12.49,12.56,12.45,12.52,428400.0,9.2613,9.3132,9.2316,9.2835,428400.0
2014-04-22 10:00:00,12.53,12.6,12.5,12.6,1504000.0,9.291,9.3429,9.2687,9.3429,1504000.0
2014-04-22 11:00:00,12.59,12.62,12.57,12.59,868800.0,9.3354,9.3577,9.3206,9.3354,868800.0
2014-04-22 12:00:00,12.59,12.63,12.58,12.63,422800.0,9.3354,9.3651,9.328,9.3651,422800.0
2014-04-22 13:00:00,12.63,12.67,12.61,12.64,349200.0,9.3651,9.3948,9.3503,9.3725,349200.0
2014-04-22 14:00:00,12.64,12.67,12.61,12.67,665200.0,9.3725,9.3948,9.3503,9.3948,665200.0
2014-04-22 15:00:00,12.67,12.68,12.62,12.63,1556400.0,9.3948,9.4022,9.3577,9.3651,1556400.0
2014-04-23 09:30:00,12.52,12.52,12.38,12.44,765200.0,9.3301,9.3301,9.2257,9.2704,765200.0
2014-04-23 10:00:00,12.44,12.53,12.42,12.52,675600.0,9.2704,9.3375,9.2555,9.3301,675600.0
2014-04-23 11:00:00,12.51,12.52,12.49,12.5,428800.0,9.3226,9.3301,9.3077,9.3152,428800.0
2014-04-23 12:00:00,12.5,12.51,12.48,12.48,340800.0,9.3152,9.3226,9.3002,9.3002,340800.0
2014-04-23 13:00:00,12.48,12.51,12.48,12.49,321600.0,9.3002,9.3226,9.3002,9.3077,321600.0
2014-04-23 14:00:00,12.49,12.49,12.47,12.48,320800.0,9.3077,9.3077,9.2928,9.3002,320800.0
2014-04-23 15:00:00,12.48,12.52,12.47,12.47,1160000.0,9.3002,9.3301,9.2928,9.2928,1160000.0
2014-04-24 09:30:00,12.56,12.59,12.43,12.47,416000.0,9.3599,9.3822,9.263,9.2928,416000.0
2014-04-24 10:00:00,12.46,12.47,12.41,12.44,515200.0,9.2853,9.2928,9.2481,9.2704,515200.0
2014-04-24 11:00:00,12.43,12.53,12.42,12.52,350800.0,9.263,9.3375,9.2555,9.3301,350800.0
2014-04-24 12:00:00,12.52,12.56,12.51,12.56,606400.0,9.3301,9.3599,9.3226,9.3599,606400.0
2014-04-24 13:00:00,12.56,12.57,12.46,12.46,430400.0,9.3599,9.3673,9.2853,9.2853,430400.0
2014-04-24 14:00:00,12.47,12.49,12.44,12.49,372800.0,9.2928,9.3077,9.2704,9.3077,372800.0
2014-04-24 15:00:00,12.49,12.5,12.47,12.49,1077200.0,9.3077,9.3152,9.2928,9.3077,1077200.0
2014-04-25 09:30:00,12.45,12.52,12.34,12.35,361200.0,9.2779,9.3301,9.1959,9.2034,361200.0
2014-04-25 10:00:00,12.35,12.38,12.33,12.35,591200.0,9.2034,9.2257,9.1885,9.2034,591200.0
2014-04-25 11:00:00,12.35,12.36,12.27,12.27,629600.0,9.2034,9.2108,9.1438,9.1438,629600.0
2014-04-25 12:00:00,12.27,12.3,12.27,12.28,507600.0,9.1438,9.1661,9.1438,9.1512,507600.0
2014-04-25 13:00:00,12.28,12.28,12.26,12.27,195600.0,9.1512,9.1512,9.1363,9.1438,195600.0
2014-04-25 14:00:00,12.27,12.29,12.25,12.25,403600.0,9.1438,9.1587,9.1288,9.1288,403600.0
2014-04-25 15:00:00,12.25,12.3,12.24,12.28,1199600.0,9.1288,9.1661,9.1214,9.1512,1199600.0
2014-04-28 09:30:00,12.33,12.45,12.3,12.38,415600.0,9.1885,9.2779,9.1661,9.2257,415600.0
2014-04-28 10:00:00,12.38,12.4,12.29,12.3,605600.0,9.2257,9.2406,9.1587,9.1661,605600.0
2014-04-28 11:00:00,12.3,12.34,12.24,12.24,496800.0,9.1661,9.1959,9.1214,9.1214,496800.0
2014-04-28 12:00:00,12.24,12.27,12.22,12.26,364800.0,9.1214,9.1438,9.1065,9.1363,364800.0
2014-04-28 13:00:00,12.25,12.25,12.18,12.19,478000.0,9.1288,9.1288,9.0767,9.0841,478000.0
2014-04-28 14:00:00,12.19,12.32,12.18,12.31,644000.0,9.0841,9.181,9.0767,9.1736,644000.0
2014-04-28 15:00:00,12.31,12.39,12.31,12.36,1647200.0,9.1736,9.2332,9.1736,9.2108,1647200.0
2014-04-29 09:30:00,12.44,12.49,12.35,12.4,374400.0,9.2704,9.3077,9.2034,9.2406,374400.0
2014-04-29 10:00:00,12.4,12.42,12.31,12.36,470400.0,9.2406,9.2555,9.1736,9.2108,470400.0
2014-04-29 11:00:00,12.36,12.38,12.33,12.33,415200.0,9.2108,9.2257,9.1885,9.1885,415200.0
2014-04-29 12:00:00,12.34,12.39,12.33,12.39,299600.0,9.1959,9.2332,9.1885,9.2332,299600.0
2014-04-29 13:00:00,12.39,12.39,12.36,12.39,208400.0,9.2332,9.2332,9.2108,9.2332,208400.0
2014-04-29 14:00:00,12.38,12.39,12.33,12.38,594000.0,9.2257,9.2332,9.1885,9.2257,594000.0
2014-04-29 15:00:00,12.38,12.4,12.35,12.36,1447600.0,9.2257,9.2406,9.2034,9.2108,1447600.0
2014-04-30 09:30:00,12.34,12.38,12.27,12.36,352000.0,9.1959,9.2257,9.1438,9.2108,352000.0
2014-04-30 10:00:00,12.36,12.43,12.34,12.42,564800.0,9.2108,9.263,9.1959,9.2555,564800.0
2014-04-30 11:00:00,12.42,12.48,12.4,12.47,696400.0,9.2555,9.3002,9.2406,9.2928,696400.0
2014-04-30 12:00:00,12.47,12.52,12.47,12.49,734000.0,9.2928,9.3301,9.2928,9.3077,734000.0
2014-04-30 13:00:00,12.49,12.49,12.46,12.47,324000.0,9.3077,9.3077,9.2853,9.2928,324000.0
2014-04-30 14:00:00,12.47,12.53,12.43,12.51,780400.0,9.2928,9.3375,9.263,9.3226,780400.0
2014-04-30 15:00:00,12.52,12.54,12.45,12.52,2174400.0,9.3301,9.345,9.2779,9.3301,2174400.0
2014-05-01 09:30:00,12.49,12.57,12.46,12.47,343600.0,9.3077,9.3673,9.2853,9.2928,343600.0
2014-05-01 10:00:00,12.46,12.54,12.42,12.53,760800.0,9.2853,9.345,9.2555,9.3375,760800.0
2014-05-01 11:00:00,12.53,12.58,12.5,12.52,490000.0,9.3375,9.3748,9.3152,9.3301,490000.0
2014-05-01 12:00:00,12.52,12.53,12.42,12.45,1059200.0,9.3301,9.3375,9.2555,9.2779,1059200.0
2014-05-01 13:00:00,12.45,12.45,12.4,12.4,437600.0,9.2779,9.2779,9.2406,9.2406,437600.0
2014-05-01 14:00:00,12.4,12.42,12.36,12.37,568000.0,9.2406,9.2555,9.2108,9.2183,568000.0
2014-05-01 15:00:00,12.37,12.39,12.35,12.38,1443200.0,9.2183,9.2332,9.2034,9.2257,1443200.0
2014-05-02 09:30:00,12.42,12.49,12.37,12.43,398800.0,9.2555,9.3077,9.2183,9.263,398800.0
2014-05-02 10:00:00,12.43,12.47,12.38,12.42,1354400.0,9.263,9.2928,9.2257,9.2555,1354400.0
2014-05-02 11:00:00,12.42,12.45,12.38,12.44,561200.0,9.2555,9.2779,9.2257,9.2704,561200.0
2014-05-02 12:00:00,12.44,12.48,12.43,12.46,498400.0,9.2704,9.3002,9.263,9.2853,498400.0
2014-05-02 13:00:00,12.46,12.47,12.4,12.43,541200.0,9.2853,9.2928,9.2406,9.263,541200.0
2014-05-02 14:00:00,12.43,12.43,12.35,12.36,653600.0,9.263,9.263,9.2034,9.2108,653600.0
2014-05-02 15:00:00,12.36,12.4,12.34,12.36,1336000.0,9.2108,9.2406,9.1959,9.2108,1336000.0
2014-05-05 09:30:00,12.34,12.36,12.2,12.23,439600.0,9.1959,9.2108,9.0916,9.1139,439600.0
2014-05-05 10:00:00,12.24,12.32,12.22,12.31,884000.0,9.1214,9.181,9.1065,9.1736,884000.0
2014-05-05 11:00:00,12.3,12.3,12.23,12.24,632000.0,9.1661,9.1661,9.1139,9.1214,632000.0
2014-05-05 12:00:00,12.24,12.24,12.21,12.21,788800.0,9.1214,9.1214,9.099,9.099,788800.0
2014-05-05 13:00:00,12.21,12.21,12.17,12.2,567200.0,9.099,9.099,9.0692,9.0916,567200.0
2014-05-05 14:00:00,12.2,12.23,12.18,12.23,715200.0,9.0916,9.1139,9.0767,9.1139,715200.0
2014-05-05 15:00:00,12.23,12.23,12.18,12.18,1549600.0,9.1139,9.1139,9.0767,9.0767,1549600.0
2014-05-06 09:30:00,12.17,12.19,12.09,12.17,614000.0,9.0692,9.0841,9.0096,9.0692,614000.0
2014-05-06 10:00:00,12.17,12.21,12.14,12.15,978400.0,9.0692,9.099,9.0469,9.0543,978400.0
2014-05-06 11:00:00,12.15,12.19,12.14,12.18,758400.0,9.0543,9.0841,9.0469,9.0767,758400.0
2014-05-06 12:00:00,12.18,12.18,12.16,12.18,460000.0,9.0767,9.0767,9.0618,9.0767,460000.0
2014-05-06 13:00:00,12.18,12.18,12.13,12.13,416000.0,9.0767,9.0767,9.0394,9.0394,416000.0
2014-05-06 14:00:00,12.13,12.16,12.12,12.13,413200.0,9.0394,9.0618,9.032,9.0394,413200.0
2014-05-06 15:00:00,12.13,12.17,12.12,12.15,1332000.0,9.0394,9.0692,9.032,9.0543,1332000.0
2014-05-07 09:30:00,12.16,12.24,12.15,12.15,606400.0,9.0618,9.1214,9.0543,9.0543,606400.0
2014-05-07 10:00:00,12.16,12.18,12.04,12.09,765200.0,9.0618,9.0767,8.9724,9.0096,765200.0
2014-05-07 11:00:00,12.08,12.19,12.07,12.17,298400.0,9.0022,9.0841,8.9947,9.0692,298400.0
2014-05-07 12:00:00,12.18,12.19,12.13,12.13,280800.0,9.0767,9.0841,9.0394,9.0394,280800.0
2014-05-07 13:00:00,12.13,12.15,12.08,12.08,401200.0,9.0394,9.0543,9.0022,9.0022,401200.0
2014-05-07 14:00:00,12.08,12.12,12.08,12.11,527600.0,9.0022,9.032,9.0022,9.0245,527600.0
2014-05-07 15:00:00,12.11,12.15,12.09,12.14,799600.0,9.0245,9.0543,9.0096,9.0469,799600.0
2014-05-08 09:30:00,12.15,12.2,12.1,12.19,484800.0,9.0543,9.0916,9.0171,9.0841,484800.0
2014-05-08 10:00:00,12.2,12.21,12.15,12.16,559600.0,9.0916,9.099,9.0543,9.0618,559600.0
2014-05-08 11:00:00,12.17,12.24,12.15,12.22,460000.0,9.0692,9.1214,9.0543,9.1065,460000.0
2014-05-08 12:00:00,12.22,12.23,12.15,12.17,266400.0,9.1065,9.1139,9.0543,9.0692,266400.0
2014-05-08 13:00:00,12.17,12.19,12.12,12.13,402400.0,9.0692,9.0841,9.032,9.0394,402400.0
2014-05-08 14:00:00,12.14,12.14,12.03,12.04,852400.0,9.0469,9.0469,8.9649,8.9724,852400.0
2014-05-08 15:00:00,12.05,12.07,12.01,12.06,1416000.0,8.9798,8.9947,8.95,8.9873,1416000.0
2014-05-09 09:30:00,12.06,12.06,11.95,11.97,428000.0,8.9873,8.9873,8.9053,8.9202,428000.0
2014-05-09 10:00:00,11.97,12.01,11.92,11.93,953600.0,8.9202,8.95,8.8829,8.8904,953600.0
2014-05-09 11:00:00,11.93,11.94,11.86,11.88,1948000.0,8.8904,8.8978,8.8382,8.8531,1948000.0
2014-05-09 12:00:00,11.88,12.04,11.87,12.03,960400.0,8.8531,8.9724,8.8457,8.9649,960400.0
2014-05-09 13:00:00,12.03,12.06,12.01,12.04,393200.0,8.9649,8.9873,8.95,8.9724,393200.0
2014-05-09 14:00:00,12.04,12.09,12.0,12.07,410800.0,8.9724,9.0096,8.9425,8.9947,410800.0
2014-05-09 15:00:00,12.07,12.08,11.99,12.06,1974000.0,8.9947,9.0022,8.9351,8.9873,1974000.0
2014-05-12 09:30:00,12.09,12.27,12.09,12.27,643200.0,9.0096,9.1438,9.0096,9.1438,643200.0
2014-05-12 10:00:00,12.27,12.34,12.26,12.33,781200.0,9.1438,9.1959,9.1363,9.1885,781200.0
2014-05-12 11:00:00,12.33,12.35,12.27,12.27,528400.0,9.1885,9.2034,9.1438,9.1438,528400.0
2014-05-12 12:00:00,12.27,12.3,12.26,12.27,335200.0,9.1438,9.1661,9.1363,9.1438,335200.0
2014-05-12 13:00:00,12.27,12.28,12.27,12.27,222000.0,9.1438,9.1512,9.1438,9.1438,222000.0
2014-05-12 14:00:00,12.27,12.29,12.26,12.29,336800.0,9.1438,9.1587,9.1363,9.1587,336800.0
2014-05-12 15:00:00,12.29,12.31,12.28,12.3,1306800.0,9.1587,9.1736,9.1512,9.1661,1306800.0
2014-05-13 09:30:00,12.21,12.29,12.19,12.23,704400.0,9.099,9.1587,9.0841,9.1139,704400.0
2014-05-13 10:00:00,12.22,12.24,12.14,12.15,620800.0,9.1065,9.1214,9.0469,9.0543,620800.0
2014-05-13 11:00:00,12.15,12.16,12.08,12.09,474000.0,9.0543,9.0618,9.0022,9.0096,474000.0
2014-05-13 12:00:00,12.1,12.13,12.09,12.12,308800.0,9.0171,9.0394,9.0096,9.032,308800.0
2014-05-13 13:00:00,12.12,12.13,12.09,12.11,350400.0,9.032,9.0394,9.0096,9.0245,350400.0
2014-05-13 14:00:00,12.11,12.15,12.11,12.12,443600.0,9.0245,9.0543,9.0245,9.032,443600.0
2014-05-13 15:00:00,12.12,12.13,12.01,12.02,4181600.0,9.032,9.0394,8.95,8.9574,4181600.0
2014-05-14 09:30:00,12.03,12.12,12.03,12.07,301600.0,8.9649,9.032,8.9649,8.9947,301600.0
2014-05-14 10:00:00,12.06,12.17,12.06,12.14,549600.0,8.9873,9.0692,8.9873,9.0469,549600.0
2014-05-14 11:00:00,12.14,12.16,12.09,12.09,466400.0,9.0469,9.0618,9.0096,9.0096,466400.0
2014-05-14 12:00:00,12.09,12.1,12.06,12.08,279200.0,9.0096,9.0171,8.9873,9.0022,279200.0
2014-05-14 13:00:00,12.08,12.08,12.03,12.04,403200.0,9.0022,9.0022,8.9649,8.9724,403200.0
2014-05-14 14:00:00,12.04,12.06,12.03,12.05,593200.0,8.9724,8.9873,8.9649,8.9798,593200.0
2014-05-14 15:00:00,12.05,12.05,12.0,12.03,1567200.0,8.9798,8.9798,8.9425,8.9649,1567200.0
2014-05-15 09:30:00,12.01,12.02,11.89,11.97,435200.0,8.95,8.9574,8.8606,8.9202,435200.0
2014-05-15 10:00:00,11.97,11.99,11.87,11.97,1252000.0,8.9202,8.9351,8.8457,8.9202,1252000.0
2014-05-15 11:00:00,11.97,11.99,11.91,11.92,730400.0,8.9202,8.9351,8.8755,8.8829,730400.0
2014-05-15 12:00:00,11.92,11.96,11.9,11.95,373200.0,8.8829,8.9127,8.868,8.9053,373200.0
2014-05-15 13:00:00,11.95,12.0,11.95,12.0,614800.0,8.9053,8.9425,8.9053,8.9425,614800.0
2014-05-15 14:00:00,12.01,12.05,12.0,12.04,674800.0,8.95,8.9798,8.9425,8.9724,674800.0
2014-05-15 15:00:00,12.04,12.08,12.01,12.04,1432400.0,8.9724,9.0022,8.95,8.9724,1432400.0
2014-05-16 09:30:00,12.05,12.05,11.87,11.91,1080000.0,8.9798,8.9798,8.8457,8.8755,1080000.0
2014-05-16 10:00:00,11.92,11.94,11.84,11.92,684400.0,8.8829,8.8978,8.8233,8.8829,684400.0
2014-05-16 11:00:00,11.92,11.99,11.9,11.97,670800.0,8.8829,8.9351,8.868,8.9202,670800.0
2014-05-16 12:00:00,11.97,11.98,11.95,11.96,307600.0,8.9202,8.9276,8.9053,8.9127,307600.0
2014-05-16 13:00:00,11.96,11.98,11.95,11.95,358000.0,8.9127,8.9276,8.9053,8.9053,358000.0
2014-05-16 14:00:00,11.95,12.05,11.94,12.05,537600.0,8.9053,8.9798,8.8978,8.9798,537600.0
2014-05-16 15:00:00,12.05,12.09,12.03,12.06,1274800.0,8.9798,9.0096,8.9649,8.9873,1274800.0
2014-05-19 09:30:00,11.99,12.2,11.98,12.2,527600.0,8.9351,9.0916,8.9276,9.0916,527600.0
2014-05-19 10:00:00,12.21,12.22,12.15,12.16,832000.0,9.099,9.1065,9.0543,9.0618,832000.0
2014-05-19 11:00:00,12.16,12.24,12.15,12.22,581200.0,9.0618,9.1214,9.0543,9.1065,581200.0
2014-05-19 12:00:00,12.22,12.24,12.18,12.19,444000.0,9.1065,9.1214,9.0767,9.0841,444000.0
2014-05-19 13:00:00,12.19,12.2,12.16,12.17,416000.0,9.0841,9.0916,9.0618,9.0692,416000.0
2014-05-19 14:00:00,12.17,12.2,12.17,12.2,542800.0,9.0692,9.0916,9.0692,9.0916,542800.0
2014-05-19 15:00:00,12.2,12.2,12.16,12.18,1188000.0,9.0916,9.0916,9.0618,9.0767,1188000.0
2014-05-20 09:30:00,12.11,12.12,11.93,11.93,494400.0,9.0245,9.032,8.8904,8.8904,494400.0
2014-05-20 10:00:00,11.93,12.02,11.93,12.01,595200.0,8.8904,8.9574,8.8904,8.95,595200.0
2014-05-20 11:00:00,12.01,12.02,11.97,11.99,371200.0,8.95,8.9574,8.9202,8.9351,371200.0
2014-05-20 12:00:00,11.99,11.99,11.92,11.92,438400.0,8.9351,8.9351,8.8829,8.8829,438400.0
2014-05-20 13:00:00,11.92,11.92,11.87,11.88,338800.0,8.8829,8.8829,8.8457,8.8531,338800.0
2014-05-20 14:00:00,11.88,11.93,11.88,11.92,501600.0,8.8531,8.8904,8.8531,8.8829,501600.0
2014-05-20 15:00:00,11.92,11.99,11.92,11.95,1221600.0,8.8829,8.9351,8.8829,8.9053,1221600.0
2014-05-21 09:30:00,11.96,12.0,11.95,11.98,182400.0,8.9127,8.9425,8.9053,8.9276,182400.0
2014-05-21 10:00:00,11.98,12.03,11.97,12.0,665200.0,8.9276,8.9649,8.9202,8.9425,665200.0
2014-05-21 11:00:00,12.0,12.02,11.95,11.97,403600.0,8.9425,8.9574,8.9053,8.9202,403600.0
2014-05-21 12:00:00,11.97,12.02,11.96,12.02,212400.0,8.9202,8.9574,8.9127,8.9574,212400.0
2014-05-21 13:00:00,12.02,12.04,11.99,12.01,200800.0,8.9574,8.9724,8.9351,8.95,200800.0
2014-05-21 14:00:00,12.01,12.05,11.98,12.01,380400.0,8.95,8.9798,8.9276,8.95,380400.0
2014-05-21 15:00:00,12.01,12.04,12.0,12.02,783200.0,8.95,8.9724,8.9425,8.9574,783200.0
2014-05-22 09:30:00,12.03,12.18,11.97,12.01,276800.0,8.9649,9.0767,8.9202,8.95,276800.0
2014-05-22 10:00:00,12.01,12.11,12.0,12.1,631600.0,8.95,9.0245,8.9425,9.0171,631600.0
2014-05-22 11:00:00,12.1,12.12,12.04,12.04,289600.0,9.0171,9.032,8.9724,8.9724,289600.0
2014-05-22 12:00:00,12.04,12.05,11.98,11.98,544800.0,8.9724,8.9798,8.9276,8.9276,544800.0
2014-05-22 13:00:00,11.99,12.04,11.99,12.04,189200.0,8.9351,8.9724,8.9351,8.9724,189200.0
2014-05-22 14:00:00,12.04,12.05,12.03,12.05,192800.0,8.9724,8.9798,8.9649,8.9798,192800.0
2014-05-22 15:00:00,12.05,12.05,12.01,12.03,1160000.0,8.9798,8.9798,8.95,8.9649,1160000.0
2014-05-23 09:30:00,12.08,12.12,12.0,12.1,387200.0,9.0022,9.032,8.9425,9.0171,387200.0
2014-05-23 10:00:00,12.1,12.16,12.08,12.1,361600.0,9.0171,9.0618,9.0022,9.0171,361600.0
2014-05-23 11:00:00,12.1,12.1,12.04,12.06,334800.0,9.0171,9.0171,8.9724,8.9873,334800.0
2014-05-23 12:00:00,12.07,12.14,12.07,12.11,374800.0,8.9947,9.0469,8.9947,9.0245,374800.0
2014-05-23 13:00:00,12.12,12.13,12.08,12.12,308000.0,9.032,9.0394,9.0022,9.032,308000.0
2014-05-23 14:00:00,12.13,12.13,12.09,12.1,720400.0,9.0394,9.0394,9.0096,9.0171,720400.0
2014-05-23 15:00:00,12.1,12.12,12.1,12.11,695600.0,9.0171,9.032,9.0171,9.0245,695600.0
2014-05-27 09:30:00,12.13,12.16,12.1,12.12,323600.0,9.0394,9.0618,9.0171,9.032,323600.0
2014-05-27 10:00:00,12.12,12.15,12.11,12.15,662000.0,9.032,9.0543,9.0245,9.0543,662000.0
2014-05-27 11:00:00,12.15,12.16,12.13,12.13,594800.0,9.0543,9.0618,9.0394,9.0394,594800.0
2014-05-27 12:00:00,12.13,12.15,12.11,12.15,375600.0,9.0394,9.0543,9.0245,9.0543,375600.0
2014-05-27 13:00:00,12.15,12.17,12.13,12.16,146400.0,9.0543,9.0692,9.0394,9.0618,146400.0
2014-05-27 14:00:00,12.16,12.17,12.15,12.16,200400.0,9.0618,9.0692,9.0543,9.0618,200400.0
2014-05-27 15:00:00,12.16,12.18,12.15,12.18,792000.0,9.0618,9.0767,9.0543,9.0767,792000.0
2014-05-28 09:30:00,12.18,12.2,12.12,12.12,191200.0,9.0767,9.0916,9.032,9.032,191200.0
2014-05-28 10:00:00,12.12,12.2,12.12,12.2,858000.0,9.032,9.0916,9.032,9.0916,858000.0
2014-05-28 11:00:00,12.2,12.22,12.17,12.19,316000.0,9.0916,9.1065,9.0692,9.0841,316000.0
2014-05-28 12:00:00,12.19,12.2,12.15,12.15,158400.0,9.0841,9.0916,9.0543,9.0543,158400.0
2014-05-28 13:00:00,12.15,12.17,12.13,12.15,131200.0,9.0543,9.0692,9.0394,9.0543,131200.0
2014-05-28 14:00:00,12.15,12.18,12.14,12.18,263600.0,9.0543,9.0767,9.0469,9.0767,263600.0
2014-05-28 15:00:00,12.18,12.18,12.12,12.13,821600.0,9.0767,9.0767,9.032,9.0394,821600.0
2014-05-29 09:30:00,12.13,12.17,12.08,12.13,146000.0,9.0394,9.0692,9.0022,9.0394,146000.0
2014-05-29 10:00:00,12.13,12.15,12.09,12.14,595600.0,9.0394,9.0543,9.0096,9.0469,595600.0
2014-05-29 11:00:00,12.13,12.14,12.12,12.12,306800.0,9.0394,9.0469,9.032,9.032,306800.0
2014-05-29 12:00:00,12.12,12.17,12.11,12.15,241600.0,9.032,9.0692,9.0245,9.0543,241600.0
2014-05-29 13:00:00,12.15,12.16,12.14,12.15,250400.0,9.0543,9.0618,9.0469,9.0543,250400.0
2014-05-29 14:00:00,12.15,12.2,12.15,12.2,422000.0,9.0543,9.0916,9.0543,9.0916,422000.0
2014-05-29 15:00:00,12.21,12.22,12.18,12.21,1073200.0,9.099,9.1065,9.0767,9.099,1073200.0
2014-05-30 09:30:00,12.23,12.26,12.17,12.21,411600.0,9.1139,9.1363,9.0692,9.099,411600.0
2014-05-30 10:00:00,12.21,12.24,12.21,12.23,560000.0,9.099,9.1214,9.099,9.1139,560000.0
2014-05-30 11:00:00,12.23,12.25,12.23,12.24,208000.0,9.1139,9.1288,9.1139,9.1214,208000.0
2014-05-30 12:00:00,12.24,12.26,12.21,12.22,190000.0,9.1214,9.1363,9.099,9.1065,190000.0
2014-05-30 13:00:00,12.22,12.24,12.2,12.22,280400.0,9.1065,9.1214,9.0916,9.1065,280400.0
2014-05-30 14:00:00,12.22,12.22,12.21,12.21,382800.0,9.1065,9.1065,9.099,9.099,382800.0
2014-05-30 15:00:00,12.21,12.21,12.18,12.19,1263600.0,9.099,9.099,9.0767,9.0841,1263600.0
2014-06-02 09:30:00,12.21,12.36,12.19,12.32,1038400.0,9.099,9.2108,9.0841,9.181,1038400.0
2014-06-02 10:00:00,12.32,12.35,12.27,12.29,930000.0,9.181,9.2034,9.1438,9.1587,930000.0
2014-06-02 11:00:00,12.29,12.33,12.26,12.3,746800.0,9.1587,9.1885,9.1363,9.1661,746800.0
2014-06-02 12:00:00,12.31,12.31,12.24,12.27,822800.0,9.1736,9.1736,9.1214,9.1438,822800.0
2014-06-02 13:00:00,12.27,12.31,12.25,12.27,508000.0,9.1438,9.1736,9.1288,9.1438,508000.0
2014-06-02 14:00:00,12.27,12.27,12.25,12.25,508800.0,9.1438,9.1438,9.1288,9.1288,508800.0
2014-06-02 15:00:00,12.25,12.28,12.24,12.27,1057200.0,9.1288,9.1512,9.1214,9.1438,1057200.0
2014-06-03 09:30:00,12.24,12.25,12.19,12.2,357200.0,9.1214,9.1288,9.0841,9.0916,357200.0
2014-06-03 10:00:00,12.2,12.28,12.2,12.23,874400.0,9.0916,9.1512,9.0916,9.1139,874400.0
2014-06-03 11:00:00,12.23,12.28,12.21,12.25,656400.0,9.1139,9.1512,9.099,9.1288,656400.0
2014-06-03 12:00:00,12.25,12.31,12.24,12.31,566000.0,9.1288,9.1736,9.1214,9.1736,566000.0
2014-06-03 13:00:00,12.31,12.31,12.26,12.26,452400.0,9.1736,9.1736,9.1363,9.1363,452400.0
2014-06-03 14:00:00,12.26,12.27,12.24,12.26,739600.0,9.1363,9.1438,9.1214,9.1363,739600.0
2014-06-03 15:00:00,12.26,12.28,12.24,12.26,923200.0,9.1363,9.1512,9.1214,9.1363,923200.0
2014-06-04 09:30:00,12.31,12.51,12.26,12.5,1804800.0,9.1736,9.3226,9.1363,9.3152,1804800.0
2014-06-04 10:00:00,12.5,12.5,12.37,12.42,992400.0,9.3152,9.3152,9.2183,9.2555,992400.0
2014-06-04 11:00:00,12.42,12.43,12.39,12.39,296000.0,9.2555,9.263,9.2332,9.2332,296000.0
2014-06-04 12:00:00,12.39,12.41,12.37,12.39,328000.0,9.2332,9.2481,9.2183,9.2332,328000.0
2014-06-04 13:00:00,12.39,12.4,12.36,12.37,355600.0,9.2332,9.2406,9.2108,9.2183,355600.0
2014-06-04 14:00:00,12.37,12.38,12.31,12.33,485600.0,9.2183,9.2257,9.1736,9.1885,485600.0
2014-06-04 15:00:00,12.33,12.35,12.32,12.35,1362800.0,9.1885,9.2034,9.181,9.2034,1362800.0
2014-06-05 09:30:00,12.36,12.39,12.26,12.27,482400.0,9.2108,9.2332,9.1363,9.1438,482400.0
2014-06-05 10:00:00,12.27,12.34,12.25,12.32,493600.0,9.1438,9.1959,9.1288,9.181,493600.0
2014-06-05 11:00:00,12.32,12.43,12.31,12.43,448800.0,9.181,9.263,9.1736,9.263,448800.0
2014-06-05 12:00:00,12.43,12.46,12.4,12.41,573200.0,9.263,9.2853,9.2406,9.2481,573200.0
2014-06-05 13:00:00,12.42,12.42,12.4,12.41,488800.0,9.2555,9.2555,9.2406,9.2481,488800.0
2014-06-05 14:00:00,12.41,12.42,12.4,12.4,519200.0,9.2481,9.2555,9.2406,9.2406,519200.0
2014-06-05 15:00:00,12.41,12.42,12.38,12.41,895200.0,9.2481,9.2555,9.2257,9.2481,895200.0
2014-06-06 09:30:00,12.48,12.51,12.41,12.51,367200.0,9.3002,9.3226,9.2481,9.3226,367200.0
2014-06-06 10:00:00,12.51,12.55,12.49,12.51,480800.0,9.3226,9.3524,9.3077,9.3226,480800.0
2014-06-06 11:00:00,12.51,12.51,12.47,12.49,342800.0,9.3226,9.3226,9.2928,9.3077,342800.0
2014-06-06 12:00:00,12.49,12.51,12.47,12.49,211600.0,9.3077,9.3226,9.2928,9.3077,211600.0
2014-06-06 13:00:00,12.49,12.51,12.49,12.51,240400.0,9.3077,9.3226,9.3077,9.3226,240400.0
2014-06-06 14:00:00,12.51,12.52,12.5,12.51,369600.0,9.3226,9.3301,9.3152,9.3226,369600.0
2014-06-06 15:00:00,12.51,12.52,12.47,12.49,1084400.0,9.3226,9.3301,9.2928,9.3077,1084400.0
2014-06-09 09:30:00,12.49,12.65,12.48,12.6,360400.0,9.3077,9.4269,9.3002,9.3897,360400.0
2014-06-09 10:00:00,12.6,12.71,12.59,12.69,676800.0,9.3897,9.4716,9.3822,9.4567,676800.0
2014-06-09 11:00:00,12.69,12.74,12.68,12.72,814000.0,9.4567,9.494,9.4493,9.4791,814000.0
2014-06-09 12:00:00,12.72,12.74,12.66,12.66,299600.0,9.4791,9.494,9.4344,9.4344,299600.0
2014-06-09 13:00:00,12.66,12.67,12.61,12.63,308000.0,9.4344,9.4418,9.3971,9.412,308000.0
2014-06-09 14:00:00,12.63,12.65,12.58,12.64,618400.0,9.412,9.4269,9.3748,9.4195,618400.0
2014-06-09 15:00:00,12.64,12.66,12.62,12.65,888800.0,9.4195,9.4344,9.4046,9.4269,888800.0
2014-06-10 09:30:00,12.61,12.64,12.56,12.58,355600.0,9.3971,9.4195,9.3599,9.3748,355600.0
2014-06-10 10:00:00,12.59,12.61,12.56,12.59,368400.0,9.3822,9.3971,9.3599,9.3822,368400.0
2014-06-10 11:00:00,12.6,12.6,12.56,12.59,252400.0,9.3897,9.3897,9.3599,9.3822,252400.0
2014-06-10 12:00:00,12.58,12.62,12.56,12.62,289200.0,9.3748,9.4046,9.3599,9.4046,289200.0
2014-06-10 13:00:00,12.62,12.64,12.61,12.64,247200.0,9.4046,9.4195,9.3971,9.4195,247200.0
2014-06-10 14:00:00,12.64,12.64,12.61,12.63,311200.0,9.4195,9.4195,9.3971,9.412,311200.0
2014-06-10 15:00:00,12.63,12.66,12.62,12.66,546400.0,9.412,9.4344,9.4046,9.4344,546400.0
2014-06-11 09:30:00,12.59,12.68,12.59,12.63,311200.0,9.3822,9.4493,9.3822,9.412,311200.0
2014-06-11 10:00:00,12.63,12.68,12.61,12.67,513200.0,9.412,9.4493,9.3971,9.4418,513200.0
2014-06-11 11:00:00,12.67,12.7,12.65,12.68,497600.0,9.4418,9.4642,9.4269,9.4493,497600.0
2014-06-11 12:00:00,12.68,12.69,12.66,12.66,270800.0,9.4493,9.4567,9.4344,9.4344,270800.0
2014-06-11 13:00:00,12.66,12.67,12.63,12.66,329200.0,9.4344,9.4418,9.412,9.4344,329200.0
2014-06-11 14:00:00,12.66,12.68,12.64,12.67,314400.0,9.4344,9.4493,9.4195,9.4418,314400.0
2014-06-11 15:00:00,12.67,12.69,12.65,12.67,676400.0,9.4418,9.4567,9.4269,9.4418,676400.0
2014-06-12 09:30:00,12.59,12.59,12.38,12.42,569600.0,9.3822,9.3822,9.2257,9.2555,569600.0
2014-06-12 10:00:00,12.42,12.44,12.31,12.35,1197600.0,9.2555,9.2704,9.1736,9.2034,1197600.0
2014-06-12 11:00:00,12.35,12.42,12.34,12.42,669200.0,9.2034,9.2555,9.1959,9.2555,669200.0
2014-06-12 12:00:00,12.42,12.46,12.4,12.44,405200.0,9.2555,9.2853,9.2406,9.2704,405200.0
2014-06-12 13:00:00,12.44,12.46,12.4,12.42,547600.0,9.2704,9.2853,9.2406,9.2555,547600.0
2014-06-12 14:00:00,12.41,12.43,12.4,12.41,360800.0,9.2481,9.263,9.2406,9.2481,360800.0
2014-06-12 15:00:00,12.41,12.42,12.37,12.41,1439600.0,9.2481,9.2555,9.2183,9.2481,1439600.0
2014-06-13 09:30:00,12.44,12.46,12.39,12.41,462800.0,9.2704,9.2853,9.2332,9.2481,462800.0
2014-06-13 10:00:00,12.42,12.5,12.4,12.47,439200.0,9.2555,9.3152,9.2406,9.2928,439200.0
2014-06-13 11:00:00,12.47,12.47,12.4,12.41,550000.0,9.2928,9.2928,9.2406,9.2481,550000.0
2014-06-13 12:00:00,12.4,12.45,12.4,12.43,300800.0,9.2406,9.2779,9.2406,9.263,300800.0
2014-06-13 13:00:00,12.44,12.46,12.42,12.44,568000.0,9.2704,9.2853,9.2555,9.2704,568000.0
2014-06-13 14:00:00,12.44,12.44,12.4,12.41,400400.0,9.2704,9.2704,9.2406,9.2481,400400.0
2014-06-13 15:00:00,12.41,12.43,12.35,12.39,1326800.0,9.2481,9.263,9.2034,9.2332,1326800.0
2014-06-16 09:30:00,12.34,12.43,12.25,12.4,195600.0,9.1959,9.263,9.1288,9.2406,195600.0
2014-06-16 10:00:00,12.39,12.43,12.38,12.38,258400.0,9.2332,9.263,9.2257,9.2257,258400.0
2014-06-16 11:00:00,12.39,12.39,12.33,12.34,352000.0,9.2332,9.2332,9.1885,9.1959,352000.0
2014-06-16 12:00:00,12.35,12.38,12.34,12.36,209600.0,9.2034,9.2257,9.1959,9.2108,209600.0
2014-06-16 13:00:00,12.37,12.38,12.35,12.35,606800.0,9.2183,9.2257,9.2034,9.2034,606800.0
2014-06-16 14:00:00,12.36,12.37,12.35,12.35,408800.0,9.2108,9.2183,9.2034,9.2034,408800.0
2014-06-16 15:00:00,12.35,12.37,12.33,12.36,956000.0,9.2034,9.2183,9.1885,9.2108,956000.0
2014-06-17 09:30:00,12.3,12.37,12.26,12.3,330400.0,9.1661,9.2183,9.1363,9.1661,330400.0
2014-06-17 10:00:00,12.3,12.37,12.29,12.37,650400.0,9.1661,9.2183,9.1587,9.2183,650400.0
2014-06-17 11:00:00,12.37,12.38,12.32,12.38,344800.0,9.2183,9.2257,9.181,9.2257,344800.0
2014-06-17 12:00:00,12.38,12.42,12.38,12.4,588000.0,9.2257,9.2555,9.2257,9.2406,588000.0
2014-06-17 13:00:00,12.4,12.4,12.38,12.39,220000.0,9.2406,9.2406,9.2257,9.2332,220000.0
2014-06-17 14:00:00,12.39,12.4,12.37,12.4,432800.0,9.2332,9.2406,9.2183,9.2406,432800.0
2014-06-17 15:00:00,12.4,12.42,12.38,12.4,1077200.0,9.2406,9.2555,9.2257,9.2406,1077200.0
2014-06-18 09:30:00,12.4,12.4,12.29,12.36,319200.0,9.2406,9.2406,9.1587,9.2108,319200.0
2014-06-18 10:00:00,12.36,12.38,12.34,12.34,397200.0,9.2108,9.2257,9.1959,9.1959,397200.0
2014-06-18 11:00:00,12.34,12.35,12.32,12.33,203600.0,9.1959,9.2034,9.181,9.1885,203600.0
2014-06-18 12:00:00,12.33,12.35,12.32,12.34,293200.0,9.1885,9.2034,9.181,9.1959,293200.0
2014-06-18 13:00:00,12.35,12.36,12.33,12.34,393200.0,9.2034,9.2108,9.1885,9.1959,393200.0
2014-06-18 14:00:00,12.33,12.4,12.32,12.4,601200.0,9.1885,9.2406,9.181,9.2406,601200.0
2014-06-18 15:00:00,12.4,12.45,12.4,12.44,698400.0,9.2406,9.2779,9.2406,9.2704,698400.0
2014-06-19 09:30:00,12.43,12.46,12.39,12.4,139600.0,9.263,9.2853,9.2332,9.2406,139600.0
2014-06-19 10:00:00,12.4,12.47,12.39,12.44,310000.0,9.2406,9.2928,9.2332,9.2704,310000.0
2014-06-19 11:00:00,12.44,12.48,12.44,12.46,240400.0,9.2704,9.3002,9.2704,9.2853,240400.0
2014-06-19 12:00:00,12.46,12.47,12.4,12.4,148000.0,9.2853,9.2928,9.2406,9.2406,148000.0
2014-06-19 13:00:00,12.4,12.41,12.35,12.37,461200.0,9.2406,9.2481,9.2034,9.2183,461200.0
2014-06-19 14:00:00,12.37,12.37,12.33,12.34,589600.0,9.2183,9.2183,9.1885,9.1959,589600.0
2014-06-19 15:00:00,12.34,12.4,12.34,12.39,992400.0,9.1959,9.2406,9.1959,9.2332,992400.0
2014-06-20 09:30:00,12.42,12.47,12.38,12.47,2357200.0,9.2555,9.2928,9.2257,9.2928,2357200.0
2014-06-20 10:00:00,12.47,12.56,12.47,12.5,772000.0,9.2928,9.3599,9.2928,9.3152,772000.0
2014-06-20 11:00:00,12.5,12.51,12.47,12.48,366400.0,9.3152,9.3226,9.2928,9.3002,366400.0
2014-06-20 12:00:00,12.48,12.49,12.46,12.46,353600.0,9.3002,9.3077,9.2853,9.2853,353600.0
2014-06-20 13:00:00,12.46,12.5,12.46,12.49,228800.0,9.2853,9.3152,9.2853,9.3077,228800.0
2014-06-20 14:00:00,12.49,12.49,12.46,12.48,338000.0,9.3077,9.3077,9.2853,9.3002,338000.0
2014-06-20 15:00:00,12.48,12.49,12.46,12.48,979600.0,9.3002,9.3077,9.2853,9.3002,979600.0
2014-06-23 09:30:00,12.48,12.58,12.46,12.58,262800.0,9.3002,9.3748,9.2853,9.3748,262800.0
2014-06-23 10:00:00,12.58,12.6,12.48,12.5,234400.0,9.3748,9.3897,9.3002,9.3152,234400.0
2014-06-23 11:00:00,12.51,12.51,12.43,12.45,276800.0,9.3226,9.3226,9.263,9.2779,276800.0
2014-06-23 12:00:00,12.44,12.46,12.43,12.44,377600.0,9.2704,9.2853,9.263,9.2704,377600.0
2014-06-23 13:00:00,12.44,12.44,12.42,12.43,142400.0,9.2704,9.2704,9.2555,9.263,142400.0
2014-06-23 14:00:00,12.43,12.44,12.42,12.44,182400.0,9.263,9.2704,9.2555,9.2704,182400.0
2014-06-23 15:00:00,12.44,12.47,12.42,12.46,523200.0,9.2704,9.2928,9.2555,9.2853,523200.0
2014-06-24 09:30:00,12.43,12.5,12.39,12.48,204800.0,9.263,9.3152,9.2332,9.3002,204800.0
2014-06-24 10:00:00,12.47,12.53,12.47,12.51,645600.0,9.2928,9.3375,9.2928,9.3226,645600.0
2014-06-24 11:00:00,12.51,12.52,12.45,12.46,307600.0,9.3226,9.3301,9.2779,9.2853,307600.0
2014-06-24 12:00:00,12.46,12.46,12.43,12.43,201600.0,9.2853,9.2853,9.263,9.263,201600.0
2014-06-24 13:00:00,12.44,12.46,12.41,12.43,307600.0,9.2704,9.2853,9.2481,9.263,307600.0
2014-06-24 14:00:00,12.43,12.44,12.38,12.38,374800.0,9.263,9.2704,9.2257,9.2257,374800.0
2014-06-24 15:00:00,12.38,12.38,12.26,12.29,1640800.0,9.2257,9.2257,9.1363,9.1587,1640800.0
2014-06-25 09:30:00,12.26,12.32,12.24,12.28,175600.0,9.1363,9.181,9.1214,9.1512,175600.0
2014-06-25 10:00:00,12.28,12.29,12.22,12.28,276800.0,9.1512,9.1587,9.1065,9.1512,276800.0
2014-06-25 11:00:00,12.28,12.29,12.21,12.22,304400.0,9.1512,9.1587,9.099,9.1065,304400.0
2014-06-25 12:00:00,12.21,12.25,12.2,12.24,185600.0,9.099,9.1288,9.0916,9.1214,185600.0
2014-06-25 13:00:00,12.24,12.28,12.24,12.28,377600.0,9.1214,9.1512,9.1214,9.1512,377600.0
2014-06-25 14:00:00,12.27,12.31,12.27,12.3,391600.0,9.1438,9.1736,9.1438,9.1661,391600.0
2014-06-25 15:00:00,12.3,12.33,12.3,12.31,625600.0,9.1661,9.1885,9.1661,9.1736,625600.0
2014-06-26 09:30:00,12.29,12.32,12.25,12.25,374000.0,9.1587,9.181,9.1288,9.1288,374000.0
2014-06-26 10:00:00,12.25,12.29,12.22,12.29,449600.0,9.1288,9.1587,9.1065,9.1587,449600.0
2014-06-26 11:00:00,12.29,12.31,12.28,12.28,287600.0,9.1587,9.1736,9.1512,9.1512,287600.0
2014-06-26 12:00:00,12.28,12.29,12.24,12.28,288400.0,9.1512,9.1587,9.1214,9.1512,288400.0
2014-06-26 13:00:00,12.28,12.34,12.27,12.32,305600.0,9.1512,9.1959,9.1438,9.181,305600.0
2014-06-26 14:00:00,12.32,12.34,12.32,12.33,262800.0,9.181,9.1959,9.181,9.1885,262800.0
2014-06-26 15:00:00,12.33,12.35,12.31,12.34,608400.0,9.1885,9.2034,9.1736,9.1959,608400.0
2014-06-27 09:30:00,12.24,12.36,12.24,12.33,239200.0,9.1214,9.2108,9.1214,9.1885,239200.0
2014-06-27 10:00:00,12.33,12.36,12.31,12.36,279600.0,9.1885,9.2108,9.1736,9.2108,279600.0
2014-06-27 11:00:00,12.36,12.38,12.35,12.37,173600.0,9.2108,9.2257,9.2034,9.2183,173600.0
2014-06-27 12:00:00,12.37,12.38,12.37,12.37,77200.0,9.2183,9.2257,9.2183,9.2183,77200.0
2014-06-27 13:00:00,12.37,12.37,12.33,12.36,277200.0,9.2183,9.2183,9.1885,9.2108,277200.0
2014-06-27 14:00:00,12.36,12.38,12.36,12.36,107600.0,9.2108,9.2257,9.2108,9.2108,107600.0
2014-06-27 15:00:00,12.36,12.41,12.36,12.4,501600.0,9.2108,9.2481,9.2108,9.2406,501600.0
2014-06-30 09:30:00,12.38,12.44,12.27,12.33,294400.0,9.2257,9.2704,9.1438,9.1885,294400.0
2014-06-30 10:00:00,12.33,12.37,12.31,12.33,494000.0,9.1885,9.2183,9.1736,9.1885,494000.0
2014-06-30 11:00:00,12.33,12.4,12.33,12.35,379200.0,9.1885,9.2406,9.1885,9.2034,379200.0
2014-06-30 12:00:00,12.36,12.38,12.35,12.37,178400.0,9.2108,9.2257,9.2034,9.2183,178400.0
2014-06-30 13:00:00,12.37,12.37,12.35,12.35,210800.0,9.2183,9.2183,9.2034,9.2034,210800.0
2014-06-30 14:00:00,12.35,12.38,12.35,12.36,335200.0,9.2034,9.2257,9.2034,9.2108,335200.0
2014-06-30 15:00:00,12.36,12.39,12.36,12.38,938800.0,9.2108,9.2332,9.2108,9.2257,938800.0
2014-07-01 09:30:00,12.39,12.4,12.31,12.34,508400.0,9.2332,9.2406,9.1736,9.1959,508400.0
2014-07-01 10:00:00,12.34,12.36,12.31,12.34,734800.0,9.1959,9.2108,9.1736,9.1959,734800.0
2014-07-01 11:00:00,12.34,12.34,12.29,12.31,583200.0,9.1959,9.1959,9.1587,9.1736,583200.0
2014-07-01 12:00:00,12.31,12.4,12.31,12.4,513600.0,9.1736,9.2406,9.1736,9.2406,513600.0
2014-07-01 13:00:00,12.4,12.45,12.4,12.42,757200.0,9.2406,9.2779,9.2406,9.2555,757200.0
2014-07-01 14:00:00,12.42,12.44,12.39,12.4,752000.0,9.2555,9.2704,9.2332,9.2406,752000.0
2014-07-01 15:00:00,12.4,12.4,12.31,12.32,2076000.0,9.2406,9.2406,9.1736,9.181,2076000.0
2014-07-02 09:30:00,12.31,12.36,12.29,12.32,377200.0,9.1736,9.2108,9.1587,9.181,377200.0
2014-07-02 10:00:00,12.33,12.38,12.33,12.37,421600.0,9.1885,9.2257,9.1885,9.2183,421600.0
2014-07-02 11:00:00,12.37,12.37,12.31,12.31,278000.0,9.2183,9.2183,9.1736,9.1736,278000.0
2014-07-02 12:00:00,12.32,12.34,12.31,12.32,709600.0,9.181,9.1959,9.1736,9.181,709600.0
2014-07-02 13:00:00,12.32,12.33,12.29,12.31,216000.0,9.181,9.1885,9.1587,9.1736,216000.0
2014-07-02 14:00:00,12.31,12.36,12.31,12.33,350800.0,9.1736,9.2108,9.1736,9.1885,350800.0
2014-07-02 15:00:00,12.33,12.34,12.29,12.33,894800.0,9.1885,9.1959,9.1587,9.1885,894800.0
2014-07-03 09:30:00,12.38,12.47,12.36,12.42,201600.0,9.2257,9.2928,9.2108,9.2555,201600.0
2014-07-03 10:00:00,12.43,12.52,12.42,12.51,434000.0,9.263,9.3301,9.2555,9.3226,434000.0
2014-07-03 11:00:00,12.51,12.52,12.45,12.52,558400.0,9.3226,9.3301,9.2779,9.3301,558400.0
2014-07-03 12:00:00,12.52,12.56,12.5,12.52,1014800.0,9.3301,9.3599,9.3152,9.3301,1014800.0
2014-07-07 09:30:00,12.54,12.55,12.43,12.49,585600.0,9.345,9.3524,9.263,9.3077,585600.0
2014-07-07 10:00:00,12.48,12.51,12.44,12.47,1056000.0,9.3002,9.3226,9.2704,9.2928,1056000.0
2014-07-07 11:00:00,12.47,12.49,12.46,12.48,410800.0,9.2928,9.3077,9.2853,9.3002,410800.0
2014-07-07 12:00:00,12.48,12.51,12.47,12.48,638000.0,9.3002,9.3226,9.2928,9.3002,638000.0
2014-07-07 13:00:00,12.48,12.49,12.44,12.47,467200.0,9.3002,9.3077,9.2704,9.2928,467200.0
2014-07-07 14:00:00,12.47,12.47,12.4,12.4,749600.0,9.2928,9.2928,9.2406,9.2406,749600.0
2014-07-07 15:00:00,12.4,12.47,12.4,12.44,2246000.0,9.2406,9.2928,9.2406,9.2704,2246000.0
2014-07-08 09:30:00,12.44,12.46,12.38,12.44,444400.0,9.2704,9.2853,9.2257,9.2704,444400.0
2014-07-08 10:00:00,12.44,12.44,12.37,12.38,687200.0,9.2704,9.2704,9.2183,9.2257,687200.0
2014-07-08 11:00:00,12.37,12.38,12.31,12.38,700400.0,9.2183,9.2257,9.1736,9.2257,700400.0
2014-07-08 12:00:00,12.37,12.43,12.36,12.39,490000.0,9.2183,9.263,9.2108,9.2332,490000.0
2014-07-08 13:00:00,12.39,12.42,12.36,12.42,1150800.0,9.2332,9.2555,9.2108,9.2555,1150800.0
2014-07-08 14:00:00,12.42,12.43,12.4,12.4,426000.0,9.2555,9.263,9.2406,9.2406,426000.0
2014-07-08 15:00:00,12.4,12.43,12.37,12.38,1393600.0,9.2406,9.263,9.2183,9.2257,1393600.0
2014-07-09 09:30:00,12.43,12.45,12.26,12.29,433600.0,9.263,9.2779,9.1363,9.1587,433600.0
2014-07-09 10:00:00,12.28,12.32,12.25,12.26,910800.0,9.1512,9.181,9.1288,9.1363,910800.0
2014-07-09 11:00:00,12.26,12.26,12.23,12.24,576000.0,9.1363,9.1363,9.1139,9.1214,576000.0
2014-07-09 12:00:00,12.24,12.26,12.22,12.25,445200.0,9.1214,9.1363,9.1065,9.1288,445200.0
2014-07-09 13:00:00,12.25,12.25,12.24,12.25,526400.0,9.1288,9.1288,9.1214,9.1288,526400.0
2014-07-09 14:00:00,12.25,12.29,12.22,12.24,996000.0,9.1288,9.1587,9.1065,9.1214,996000.0
2014-07-09 15:00:00,12.24,12.27,12.23,12.25,1934000.0,9.1214,9.1438,9.1139,9.1288,1934000.0
2014-07-10 09:30:00,12.05,12.2,12.04,12.11,1214400.0,8.9798,9.0916,8.9724,9.0245,1214400.0
2014-07-10 10:00:00,12.11,12.17,12.09,12.13,1861200.0,9.0245,9.0692,9.0096,9.0394,1861200.0
2014-07-10 11:00:00,12.13,12.17,12.1,12.12,722000.0,9.0394,9.0692,9.0171,9.032,722000.0
2014-07-10 12:00:00,12.12,12.14,12.11,12.12,2006800.0,9.032,9.0469,9.0245,9.032,2006800.0
2014-07-10 13:00:00,12.12,12.13,12.1,12.13,905600.0,9.032,9.0394,9.0171,9.0394,905600.0
2014-07-10 14:00:00,12.13,12.15,12.05,12.05,1588400.0,9.0394,9.0543,8.9798,8.9798,1588400.0
2014-07-10 15:00:00,12.05,12.09,12.02,12.04,4816400.0,8.9798,9.0096,8.9574,8.9724,4816400.0
2014-07-11 09:30:00,11.57,11.58,11.29,11.53,7640000.0,8.6221,8.6296,8.4134,8.5923,7640000.0
2014-07-11 10:00:00,11.54,11.59,11.42,11.46,4157600.0,8.5997,8.637,8.5103,8.5401,4157600.0
2014-07-11 11:00:00,11.46,11.51,11.45,11.47,1767600.0,8.5401,8.5774,8.5327,8.5476,1767600.0
2014-07-11 12:00:00,11.47,11.49,11.42,11.47,1704400.0,8.5476,8.5625,8.5103,8.5476,1704400.0
2014-07-11 13:00:00,11.47,11.49,11.45,11.49,3644400.0,8.5476,8.5625,8.5327,8.5625,3644400.0
2014-07-11 14:00:00,11.49,11.54,11.47,11.49,2701600.0,8.5625,8.5997,8.5476,8.5625,2701600.0
2014-07-11 15:00:00,11.5,11.54,11.46,11.54,6376400.0,8.5699,8.5997,8.5401,8.5997,6376400.0
2014-07-14 09:30:00,11.58,11.6,11.47,11.58,2232000.0,8.6296,8.6445,8.5476,8.6296,2232000.0
2014-07-14 10:00:00,11.58,11.59,11.41,11.43,1782800.0,8.6296,8.637,8.5029,8.5178,1782800.0
2014-07-14 11:00:00,11.42,11.47,11.4,11.44,1854400.0,8.5103,8.5476,8.4954,8.5252,1854400.0
2014-07-14 12:00:00,11.44,11.47,11.43,11.45,971600.0,8.5252,8.5476,8.5178,8.5327,971600.0
2014-07-14 13:00:00,11.45,11.45,11.4,11.4,1218400.0,8.5327,8.5327,8.4954,8.4954,1218400.0
2014-07-14 14:00:00,11.4,11.42,11.39,11.4,1427600.0,8.4954,8.5103,8.488,8.4954,1427600.0
2014-07-14 15:00:00,11.4,11.42,11.37,11.38,3090800.0,8.4954,8.5103,8.4731,8.4805,3090800.0
2014-07-15 09:30:00,11.37,11.4,11.22,11.27,1660000.0,8.4731,8.4954,8.3613,8.3985,1660000.0
2014-07-15 10:00:00,11.27,11.31,11.22,11.23,2112000.0,8.3985,8.4283,8.3613,8.3687,2112000.0
2014-07-15 11:00:00,11.24,11.3,11.19,11.26,3137600.0,8.3762,8.4209,8.3389,8.3911,3137600.0
2014-07-15 12:00:00,11.26,11.3,11.22,11.26,2302800.0,8.3911,8.4209,8.3613,8.3911,2302800.0
2014-07-15 13:00:00,11.26,11.34,11.26,11.3,1414400.0,8.3911,8.4507,8.3911,8.4209,1414400.0
2014-07-15 14:00:00,11.3,11.32,11.29,11.3,1866800.0,8.4209,8.4358,8.4134,8.4209,1866800.0
2014-07-15 15:00:00,11.3,11.3,11.24,11.25,7438800.0,8.4209,8.4209,8.3762,8.3836,7438800.0
2014-07-16 09:30:00,11.28,11.31,11.21,11.22,1400000.0,8.406,8.4283,8.3538,8.3613,1400000.0
2014-07-16 10:00:00,11.22,11.26,11.21,11.23,2208800.0,8.3613,8.3911,8.3538,8.3687,2208800.0
2014-07-16 11:00:00,11.23,11.25,11.22,11.24,757200.0,8.3687,8.3836,8.3613,8.3762,757200.0
2014-07-16 12:00:00,11.24,11.34,11.24,11.34,1599200.0,8.3762,8.4507,8.3762,8.4507,1599200.0
2014-07-16 13:00:00,11.34,11.37,11.34,11.37,970000.0,8.4507,8.4731,8.4507,8.4731,970000.0
2014-07-16 14:00:00,11.37,11.37,11.33,11.35,1079200.0,8.4731,8.4731,8.4433,8.4582,1079200.0
2014-07-16 15:00:00,11.35,11.39,11.35,11.38,5630400.0,8.4582,8.488,8.4582,8.4805,5630400.0
2014-07-17 09:30:00,11.3,11.34,11.3,11.33,599200.0,8.4209,8.4507,8.4209,8.4433,599200.0
2014-07-17 10:00:00,11.33,11.4,11.31,11.37,1389200.0,8.4433,8.4954,8.4283,8.4731,1389200.0
2014-07-17 11:00:00,11.37,11.39,11.33,11.34,1061600.0,8.4731,8.488,8.4433,8.4507,1061600.0
2014-07-17 12:00:00,11.34,11.39,11.33,11.38,1130400.0,8.4507,8.488,8.4433,8.4805,1130400.0
2014-07-17 13:00:00,11.38,11.38,11.33,11.33,634000.0,8.4805,8.4805,8.4433,8.4433,634000.0
2014-07-17 14:00:00,11.33,11.35,11.31,11.32,973600.0,8.4433,8.4582,8.4283,8.4358,973600.0
2014-07-17 15:00:00,11.32,11.32,11.25,11.26,3199600.0,8.4358,8.4358,8.3836,8.3911,3199600.0
2014-07-18 09:30:00,11.29,11.29,11.23,11.24,1376800.0,8.4134,8.4134,8.3687,8.3762,1376800.0
2014-07-18 10:00:00,11.24,11.3,11.23,11.27,771200.0,8.3762,8.4209,8.3687,8.3985,771200.0
2014-07-18 11:00:00,11.27,11.27,11.25,11.26,750800.0,8.3985,8.3985,8.3836,8.3911,750800.0
2014-07-18 12:00:00,11.26,11.28,11.24,11.27,444800.0,8.3911,8.406,8.3762,8.3985,444800.0
2014-07-18 13:00:00,11.27,11.27,11.22,11.23,476800.0,8.3985,8.3985,8.3613,8.3687,476800.0
2014-07-18 14:00:00,11.23,11.37,11.22,11.36,2399600.0,8.3687,8.4731,8.3613,8.4656,2399600.0
2014-07-18 15:00:00,11.35,11.36,11.33,11.34,1834800.0,8.4582,8.4656,8.4433,8.4507,1834800.0
2014-07-21 09:30:00,11.28,11.3,11.25,11.29,450000.0,8.406,8.4209,8.3836,8.4134,450000.0
2014-07-21 10:00:00,11.29,11.31,11.26,11.28,674800.0,8.4134,8.4283,8.3911,8.406,674800.0
2014-07-21 11:00:00,11.27,11.28,11.25,11.27,582800.0,8.3985,8.406,8.3836,8.3985,582800.0
2014-07-21 12:00:00,11.27,11.27,11.24,11.25,266000.0,8.3985,8.3985,8.3762,8.3836,266000.0
2014-07-21 13:00:00,11.25,11.28,11.24,11.27,670400.0,8.3836,8.406,8.3762,8.3985,670400.0
2014-07-21 14:00:00,11.27,11.27,11.24,11.24,706000.0,8.3985,8.3985,8.3762,8.3762,706000.0
2014-07-21 15:00:00,11.25,11.26,11.24,11.25,1242400.0,8.3836,8.3911,8.3762,8.3836,1242400.0
2014-07-22 09:30:00,11.26,11.32,11.26,11.28,577200.0,8.3911,8.4358,8.3911,8.406,577200.0
2014-07-22 10:00:00,11.29,11.31,11.27,11.29,947200.0,8.4134,8.4283,8.3985,8.4134,947200.0
2014-07-22 11:00:00,11.29,11.31,11.26,11.26,314800.0,8.4134,8.4283,8.3911,8.3911,314800.0
2014-07-22 12:00:00,11.26,11.29,11.25,11.25,476400.0,8.3911,8.4134,8.3836,8.3836,476400.0
2014-07-22 13:00:00,11.25,11.25,11.2,11.2,818000.0,8.3836,8.3836,8.3464,8.3464,818000.0
2014-07-22 14:00:00,11.2,11.24,11.2,11.24,953600.0,8.3464,8.3762,8.3464,8.3762,953600.0
2014-07-22 15:00:00,11.24,11.26,11.23,11.24,2896800.0,8.3762,8.3911,8.3687,8.3762,2896800.0
2014-07-23 09:30:00,11.18,11.19,11.12,11.17,603200.0,8.3782,8.3857,8.3332,8.3707,603200.0
2014-07-23 10:00:00,11.17,11.18,11.13,11.17,1590000.0,8.3707,8.3782,8.3407,8.3707,1590000.0
2014-07-23 11:00:00,11.17,11.18,11.13,11.13,1147600.0,8.3707,8.3782,8.3407,8.3407,1147600.0
2014-07-23 12:00:00,11.13,11.15,11.1,11.12,440400.0,8.3407,8.3557,8.3182,8.3332,440400.0
2014-07-23 13:00:00,11.12,11.13,11.1,11.1,721200.0,8.3332,8.3407,8.3182,8.3182,721200.0
2014-07-23 14:00:00,11.1,11.12,11.09,11.11,898000.0,8.3182,8.3332,8.3107,8.3257,898000.0
2014-07-23 15:00:00,11.1,11.15,11.1,11.15,2138800.0,8.3182,8.3557,8.3182,8.3557,2138800.0
2014-07-24 09:30:00,11.2,11.26,11.19,11.23,718000.0,8.3932,8.4381,8.3857,8.4156,718000.0
2014-07-24 10:00:00,11.23,11.26,11.21,11.25,1156000.0,8.4156,8.4381,8.4007,8.4306,1156000.0
2014-07-24 11:00:00,11.25,11.27,11.23,11.24,810400.0,8.4306,8.4456,8.4156,8.4231,810400.0
2014-07-24 12:00:00,11.24,11.29,11.24,11.29,1146800.0,8.4231,8.4606,8.4231,8.4606,1146800.0
2014-07-24 13:00:00,11.29,11.29,11.25,11.27,528000.0,8.4606,8.4606,8.4306,8.4456,528000.0
2014-07-24 14:00:00,11.27,11.27,11.25,11.25,552800.0,8.4456,8.4456,8.4306,8.4306,552800.0
2014-07-24 15:00:00,11.25,11.26,11.24,11.25,2678400.0,8.4306,8.4381,8.4231,8.4306,2678400.0
2014-07-25 09:30:00,11.22,11.28,11.2,11.26,744400.0,8.4081,8.4531,8.3932,8.4381,744400.0
2014-07-25 10:00:00,11.27,11.27,11.24,11.24,810400.0,8.4456,8.4456,8.4231,8.4231,810400.0
2014-07-25 11:00:00,11.25,11.27,11.24,11.25,543200.0,8.4306,8.4456,8.4231,8.4306,543200.0
2014-07-25 12:00:00,11.25,11.3,11.25,11.28,523200.0,8.4306,8.4681,8.4306,8.4531,523200.0
2014-07-25 13:00:00,11.28,11.29,11.26,11.27,618000.0,8.4531,8.4606,8.4381,8.4456,618000.0
2014-07-25 14:00:00,11.27,11.3,11.26,11.29,625600.0,8.4456,8.4681,8.4381,8.4606,625600.0
2014-07-25 15:00:00,11.29,11.3,11.27,11.29,1627600.0,8.4606,8.4681,8.4456,8.4606,1627600.0
2014-07-28 09:30:00,11.28,11.32,11.24,11.25,639200.0,8.4531,8.4831,8.4231,8.4306,639200.0
2014-07-28 10:00:00,11.25,11.26,11.24,11.25,1168000.0,8.4306,8.4381,8.4231,8.4306,1168000.0
2014-07-28 11:00:00,11.25,11.27,11.24,11.25,2054000.0,8.4306,8.4456,8.4231,8.4306,2054000.0
2014-07-28 12:00:00,11.25,11.25,11.22,11.23,514000.0,8.4306,8.4306,8.4081,8.4156,514000.0
2014-07-28 13:00:00,11.23,11.28,11.23,11.26,786000.0,8.4156,8.4531,8.4156,8.4381,786000.0
2014-07-28 14:00:00,11.26,11.3,11.25,11.26,1204800.0,8.4381,8.4681,8.4306,8.4381,1204800.0
2014-07-28 15:00:00,11.26,11.26,11.25,11.25,2135600.0,8.4381,8.4381,8.4306,8.4306,2135600.0
2014-07-29 09:30:00,11.26,11.28,11.24,11.26,562400.0,8.4381,8.4531,8.4231,8.4381,562400.0
2014-07-29 10:00:00,11.26,11.27,11.25,11.25,902400.0,8.4381,8.4456,8.4306,8.4306,902400.0
2014-07-29 11:00:00,11.25,11.27,11.23,11.24,1530800.0,8.4306,8.4456,8.4156,8.4231,1530800.0
2014-07-29 12:00:00,11.24,11.26,11.23,11.26,1003200.0,8.4231,8.4381,8.4156,8.4381,1003200.0
2014-07-29 13:00:00,11.26,11.26,11.25,11.25,648400.0,8.4381,8.4381,8.4306,8.4306,648400.0
2014-07-29 14:00:00,11.25,11.26,11.24,11.25,1930000.0,8.4306,8.4381,8.4231,8.4306,1930000.0
2014-07-29 15:00:00,11.25,11.26,11.24,11.25,2043200.0,8.4306,8.4381,8.4231,8.4306,2043200.0
2014-07-30 09:30:00,11.25,11.28,11.22,11.23,1122800.0,8.4306,8.4531,8.4081,8.4156,1122800.0
2014-07-30 10:00:00,11.23,11.25,11.21,11.24,1448000.0,8.4156,8.4306,8.4007,8.4231,1448000.0
2014-07-30 11:00:00,11.23,11.24,11.21,11.21,1061600.0,8.4156,8.4231,8.4007,8.4007,1061600.0
2014-07-30 12:00:00,11.21,11.24,11.21,11.22,582000.0,8.4007,8.4231,8.4007,8.4081,582000.0
2014-07-30 13:00:00,11.22,11.23,11.2,11.22,1229200.0,8.4081,8.4156,8.3932,8.4081,1229200.0
2014-07-30 14:00:00,11.22,11.25,11.21,11.22,2279600.0,8.4081,8.4306,8.4007,8.4081,2279600.0
2014-07-30 15:00:00,11.22,11.25,11.21,11.24,3138000.0,8.4081,8.4306,8.4007,8.4231,3138000.0
2014-07-31 09:30:00,11.21,11.21,11.16,11.17,794800.0,8.4007,8.4007,8.3632,8.3707,794800.0
2014-07-31 10:00:00,11.17,11.2,11.13,11.13,1832400.0,8.3707,8.3932,8.3407,8.3407,1832400.0
2014-07-31 11:00:00,11.14,11.15,11.04,11.05,1560800.0,8.3482,8.3557,8.2733,8.2808,1560800.0
2014-07-31 12:00:00,11.05,11.08,11.04,11.08,2000400.0,8.2808,8.3032,8.2733,8.3032,2000400.0
2014-07-31 13:00:00,11.08,11.15,11.08,11.15,1838000.0,8.3032,8.3557,8.3032,8.3557,1838000.0
2014-07-31 14:00:00,11.14,11.16,11.12,11.12,2101200.0,8.3482,8.3632,8.3332,8.3332,2101200.0
2014-07-31 15:00:00,11.12,11.14,11.09,11.09,4044400.0,8.3332,8.3482,8.3107,8.3107,4044400.0
2014-08-01 09:30:00,11.09,11.12,11.06,11.08,623600.0,8.3107,8.3332,8.2882,8.3032,623600.0
2014-08-01 10:00:00,11.08,11.1,11.0,11.02,1016000.0,8.3032,8.3182,8.2433,8.2583,1016000.0
2014-08-01 11:00:00,11.01,11.02,10.96,10.97,886800.0,8.2508,8.2583,8.2133,8.2208,886800.0
2014-08-01 12:00:00,10.97,10.98,10.96,10.97,744400.0,8.2208,8.2283,8.2133,8.2208,744400.0
2014-08-01 13:00:00,10.97,11.03,10.96,11.03,716400.0,8.2208,8.2658,8.2133,8.2658,716400.0
2014-08-01 14:00:00,11.02,11.04,11.01,11.03,634000.0,8.2583,8.2733,8.2508,8.2658,634000.0
2014-08-01 15:00:00,11.03,11.05,11.01,11.03,1280000.0,8.2658,8.2808,8.2508,8.2658,1280000.0
2014-08-04 09:30:00,11.05,11.09,11.02,11.05,522000.0,8.2808,8.3107,8.2583,8.2808,522000.0
2014-08-04 10:00:00,11.04,11.06,10.96,10.97,762800.0,8.2733,8.2882,8.2133,8.2208,762800.0
2014-08-04 11:00:00,10.97,11.0,10.96,11.0,369600.0,8.2208,8.2433,8.2133,8.2433,369600.0
2014-08-04 12:00:00,11.0,11.04,10.99,11.03,653200.0,8.2433,8.2733,8.2358,8.2658,653200.0
2014-08-04 13:00:00,11.03,11.08,11.03,11.07,399200.0,8.2658,8.3032,8.2658,8.2957,399200.0
2014-08-04 14:00:00,11.07,11.11,11.06,11.11,677200.0,8.2957,8.3257,8.2882,8.3257,677200.0
2014-08-04 15:00:00,11.1,11.15,11.09,11.13,2123600.0,8.3182,8.3557,8.3107,8.3407,2123600.0
2014-08-05 09:30:00,11.08,11.11,10.95,10.97,1816000.0,8.3032,8.3257,8.2058,8.2208,1816000.0
2014-08-05 10:00:00,10.97,11.0,10.94,10.94,2174800.0,8.2208,8.2433,8.1983,8.1983,2174800.0
2014-08-05 11:00:00,10.94,10.95,10.86,10.92,2562800.0,8.1983,8.2058,8.1384,8.1833,2562800.0
2014-08-05 12:00:00,10.92,10.96,10.86,10.95,1335200.0,8.1833,8.2133,8.1384,8.2058,1335200.0
2014-08-05 13:00:00,10.95,10.96,10.88,10.88,1160800.0,8.2058,8.2133,8.1534,8.1534,1160800.0
2014-08-05 14:00:00,10.88,10.96,10.88,10.96,1595600.0,8.1534,8.2133,8.1534,8.2133,1595600.0
2014-08-05 15:00:00,10.95,10.96,10.92,10.94,3256000.0,8.2058,8.2133,8.1833,8.1983,3256000.0
2014-08-06 09:30:00,10.89,10.95,10.85,10.95,500800.0,8.1608,8.2058,8.1309,8.2058,500800.0
2014-08-06 10:00:00,10.94,11.01,10.94,11.01,936800.0,8.1983,8.2508,8.1983,8.2508,936800.0
2014-08-06 11:00:00,11.0,11.01,10.95,10.96,1156800.0,8.2433,8.2508,8.2058,8.2133,1156800.0
2014-08-06 12:00:00,10.96,10.99,10.95,10.95,523600.0,8.2133,8.2358,8.2058,8.2058,523600.0
2014-08-06 13:00:00,10.95,10.98,10.94,10.96,826800.0,8.2058,8.2283,8.1983,8.2133,826800.0
2014-08-06 14:00:00,10.96,10.99,10.94,10.98,984000.0,8.2133,8.2358,8.1983,8.2283,984000.0
2014-08-06 15:00:00,10.98,11.01,10.98,11.0,1939600.0,8.2283,8.2508,8.2283,8.2433,1939600.0
2014-08-07 09:30:00,11.06,11.12,11.01,11.02,550800.0,8.2882,8.3332,8.2508,8.2583,550800.0
2014-08-07 10:00:00,11.02,11.03,10.94,10.97,1032400.0,8.2583,8.2658,8.1983,8.2208,1032400.0
2014-08-07 11:00:00,10.97,10.97,10.93,10.94,586000.0,8.2208,8.2208,8.1908,8.1983,586000.0
2014-08-07 12:00:00,10.94,10.95,10.93,10.94,755600.0,8.1983,8.2058,8.1908,8.1983,755600.0
2014-08-07 13:00:00,10.95,10.99,10.94,10.97,585600.0,8.2058,8.2358,8.1983,8.2208,585600.0
2014-08-07 14:00:00,10.97,10.98,10.95,10.95,700400.0,8.2208,8.2283,8.2058,8.2058,700400.0
2014-08-07 15:00:00,10.95,10.97,10.93,10.96,1496800.0,8.2058,8.2208,8.1908,8.2133,1496800.0
2014-08-08 09:30:00,11.0,11.07,10.99,11.0,450400.0,8.2433,8.2957,8.2358,8.2433,450400.0
2014-08-08 10:00:00,11.0,11.03,10.98,11.03,441600.0,8.2433,8.2658,8.2283,8.2658,441600.0
2014-08-08 11:00:00,11.03,11.04,11.02,11.04,353600.0,8.2658,8.2733,8.2583,8.2733,353600.0
2014-08-08 12:00:00,11.04,11.07,11.04,11.06,582400.0,8.2733,8.2957,8.2733,8.2882,582400.0
2014-08-08 13:00:00,11.06,11.13,11.05,11.12,491200.0,8.2882,8.3407,8.2808,8.3332,491200.0
2014-08-08 14:00:00,11.12,11.13,11.1,11.11,464800.0,8.3332,8.3407,8.3182,8.3257,464800.0
2014-08-08 15:00:00,11.11,11.13,11.09,11.12,1316800.0,8.3257,8.3407,8.3107,8.3332,1316800.0
2014-08-11 09:30:00,11.16,11.22,11.15,11.19,360800.0,8.3632,8.4081,8.3557,8.3857,360800.0
2014-08-11 10:00:00,11.19,11.19,11.17,11.17,590000.0,8.3857,8.3857,8.3707,8.3707,590000.0
2014-08-11 11:00:00,11.16,11.17,11.15,11.16,596000.0,8.3632,8.3707,8.3557,8.3632,596000.0
2014-08-11 12:00:00,11.16,11.17,11.15,11.15,580400.0,8.3632,8.3707,8.3557,8.3557,580400.0
2014-08-11 13:00:00,11.15,11.17,11.14,11.15,681600.0,8.3557,8.3707,8.3482,8.3557,681600.0
2014-08-11 14:00:00,11.15,11.15,11.13,11.15,1166400.0,8.3557,8.3557,8.3407,8.3557,1166400.0
2014-08-11 15:00:00,11.15,11.17,11.13,11.13,1320400.0,8.3557,8.3707,8.3407,8.3407,1320400.0
2014-08-12 09:30:00,11.08,11.32,11.07,11.32,708400.0,8.3032,8.4831,8.2957,8.4831,708400.0
2014-08-12 10:00:00,11.32,11.35,11.27,11.34,1425200.0,8.4831,8.5056,8.4456,8.4981,1425200.0
2014-08-12 11:00:00,11.34,11.39,11.28,11.39,1443200.0,8.4981,8.5355,8.4531,8.5355,1443200.0
2014-08-12 12:00:00,11.39,11.39,11.34,11.37,1094000.0,8.5355,8.5355,8.4981,8.5206,1094000.0
2014-08-12 13:00:00,11.37,11.38,11.29,11.31,850000.0,8.5206,8.528,8.4606,8.4756,850000.0
2014-08-12 14:00:00,11.31,11.31,11.25,11.25,1127200.0,8.4756,8.4756,8.4306,8.4306,1127200.0
2014-08-12 15:00:00,11.25,11.27,11.24,11.26,1548400.0,8.4306,8.4456,8.4231,8.4381,1548400.0
2014-08-13 09:30:00,11.24,11.34,11.15,11.15,323600.0,8.4231,8.4981,8.3557,8.3557,323600.0
2014-08-13 10:00:00,11.15,11.22,11.15,11.21,640000.0,8.3557,8.4081,8.3557,8.4007,640000.0
2014-08-13 11:00:00,11.21,11.22,11.16,11.16,710400.0,8.4007,8.4081,8.3632,8.3632,710400.0
2014-08-13 12:00:00,11.16,11.16,11.12,11.13,746000.0,8.3632,8.3632,8.3332,8.3407,746000.0
2014-08-13 13:00:00,11.13,11.16,11.13,11.13,679600.0,8.3407,8.3632,8.3407,8.3407,679600.0
2014-08-13 14:00:00,11.13,11.13,11.06,11.07,1373600.0,8.3407,8.3407,8.2882,8.2957,1373600.0
2014-08-13 15:00:00,11.07,11.12,11.06,11.1,2118400.0,8.2957,8.3332,8.2882,8.3182,2118400.0
2014-08-14 09:30:00,11.12,11.18,11.12,11.14,301200.0,8.3332,8.3782,8.3332,8.3482,301200.0
2014-08-14 10:00:00,11.14,11.15,11.07,11.07,953600.0,8.3482,8.3557,8.2957,8.2957,953600.0
2014-08-14 11:00:00,11.07,11.16,11.06,11.15,640000.0,8.2957,8.3632,8.2882,8.3557,640000.0
2014-08-14 12:00:00,11.15,11.21,11.15,11.2,568800.0,8.3557,8.4007,8.3557,8.3932,568800.0
2014-08-14 13:00:00,11.2,11.22,11.2,11.22,576400.0,8.3932,8.4081,8.3932,8.4081,576400.0
2014-08-14 14:00:00,11.22,11.22,11.18,11.22,1316800.0,8.4081,8.4081,8.3782,8.4081,1316800.0
2014-08-14 15:00:00,11.22,11.24,11.22,11.23,1830800.0,8.4081,8.4231,8.4081,8.4156,1830800.0
2014-08-15 09:30:00,11.29,11.31,11.15,11.22,1467200.0,8.4606,8.4756,8.3557,8.4081,1467200.0
2014-08-15 10:00:00,11.22,11.22,11.08,11.11,1276400.0,8.4081,8.4081,8.3032,8.3257,1276400.0
2014-08-15 11:00:00,11.11,11.13,10.96,10.99,1630000.0,8.3257,8.3407,8.2133,8.2358,1630000.0
2014-08-15 12:00:00,10.99,10.99,10.93,10.94,1386000.0,8.2358,8.2358,8.1908,8.1983,1386000.0
2014-08-15 13:00:00,10.94,10.95,10.9,10.9,1080000.0,8.1983,8.2058,8.1683,8.1683,1080000.0
2014-08-15 14:00:00,10.9,10.98,10.9,10.97,960800.0,8.1683,8.2283,8.1683,8.2208,960800.0
2014-08-15 15:00:00,10.97,10.99,10.95,10.96,2799600.0,8.2208,8.2358,8.2058,8.2133,2799600.0
2014-08-18 09:30:00,11.04,11.14,11.0,11.14,358000.0,8.2733,8.3482,8.2433,8.3482,358000.0
2014-08-18 10:00:00,11.14,11.15,11.1,11.15,456000.0,8.3482,8.3557,8.3182,8.3557,456000.0
2014-08-18 11:00:00,11.15,11.17,11.08,11.16,684000.0,8.3557,8.3707,8.3032,8.3632,684000.0
2014-08-18 12:00:00,11.16,11.17,11.13,11.13,294000.0,8.3632,8.3707,8.3407,8.3407,294000.0
2014-08-18 13:00:00,11.13,11.15,11.11,11.15,520000.0,8.3407,8.3557,8.3257,8.3557,520000.0
2014-08-18 14:00:00,11.15,11.18,11.15,11.18,395200.0,8.3557,8.3782,8.3557,8.3782,395200.0
2014-08-18 15:00:00,11.18,11.18,11.15,11.18,1332400.0,8.3782,8.3782,8.3557,8.3782,1332400.0
2014-08-19 09:30:00,11.2,11.22,11.16,11.2,305200.0,8.3932,8.4081,8.3632,8.3932,305200.0
2014-08-19 10:00:00,11.21,11.24,11.2,11.23,436400.0,8.4007,8.4231,8.3932,8.4156,436400.0
2014-08-19 11:00:00,11.23,11.26,11.23,11.26,436000.0,8.4156,8.4381,8.4156,8.4381,436000.0
2014-08-19 12:00:00,11.26,11.28,11.25,11.28,349600.0,8.4381,8.4531,8.4306,8.4531,349600.0
2014-08-19 13:00:00,11.28,11.28,11.25,11.26,340000.0,8.4531,8.4531,8.4306,8.4381,340000.0
2014-08-19 14:00:00,11.26,11.28,11.25,11.27,414000.0,8.4381,8.4531,8.4306,8.4456,414000.0
2014-08-19 15:00:00,11.27,11.28,11.24,11.24,2442400.0,8.4456,8.4531,8.4231,8.4231,2442400.0
2014-08-20 09:30:00,11.25,11.26,11.22,11.25,449600.0,8.4306,8.4381,8.4081,8.4306,449600.0
2014-08-20 10:00:00,11.25,11.31,11.24,11.31,381600.0,8.4306,8.4756,8.4231,8.4756,381600.0
2014-08-20 11:00:00,11.31,11.35,11.3,11.31,539600.0,8.4756,8.5056,8.4681,8.4756,539600.0
2014-08-20 12:00:00,11.31,11.31,11.28,11.3,361200.0,8.4756,8.4756,8.4531,8.4681,361200.0
2014-08-20 13:00:00,11.3,11.35,11.3,11.35,431200.0,8.4681,8.5056,8.4681,8.5056,431200.0
2014-08-20 14:00:00,11.35,11.35,11.31,11.32,774000.0,8.5056,8.5056,8.4756,8.4831,774000.0
2014-08-20 15:00:00,11.32,11.37,11.32,11.34,1974800.0,8.4831,8.5206,8.4831,8.4981,1974800.0
2014-08-21 09:30:00,11.33,11.34,11.27,11.28,205200.0,8.4906,8.4981,8.4456,8.4531,205200.0
2014-08-21 10:00:00,11.29,11.34,11.25,11.33,456800.0,8.4606,8.4981,8.4306,8.4906,456800.0
2014-08-21 11:00:00,11.33,11.35,11.33,11.33,320000.0,8.4906,8.5056,8.4906,8.4906,320000.0
2014-08-21 12:00:00,11.34,11.34,11.31,11.33,397200.0,8.4981,8.4981,8.4756,8.4906,397200.0
2014-08-21 13:00:00,11.33,11.41,11.33,11.4,632000.0,8.4906,8.5505,8.4906,8.543,632000.0
2014-08-21 14:00:00,11.4,11.42,11.38,11.42,585600.0,8.543,8.558,8.528,8.558,585600.0
2014-08-21 15:00:00,11.42,11.42,11.39,11.4,1286800.0,8.558,8.558,8.5355,8.543,1286800.0
2014-08-22 09:30:00,11.34,11.43,11.34,11.39,315600.0,8.4981,8.5655,8.4981,8.5355,315600.0
2014-08-22 10:00:00,11.39,11.43,11.36,11.36,432000.0,8.5355,8.5655,8.5131,8.5131,432000.0
2014-08-22 11:00:00,11.36,11.4,11.35,11.39,225200.0,8.5131,8.543,8.5056,8.5355,225200.0
2014-08-22 12:00:00,11.39,11.43,11.39,11.42,276000.0,8.5355,8.5655,8.5355,8.558,276000.0
2014-08-22 13:00:00,11.41,11.43,11.4,11.41,177200.0,8.5505,8.5655,8.543,8.5505,177200.0
2014-08-22 14:00:00,11.41,11.43,11.4,11.42,376400.0,8.5505,8.5655,8.543,8.558,376400.0
2014-08-22 15:00:00,11.42,11.45,11.39,11.41,988800.0,8.558,8.5805,8.5355,8.5505,988800.0
2014-08-25 09:30:00,11.43,11.47,11.37,11.44,158400.0,8.5655,8.5955,8.5206,8.573,158400.0
2014-08-25 10:00:00,11.43,11.46,11.42,11.45,347600.0,8.5655,8.588,8.558,8.5805,347600.0
2014-08-25 11:00:00,11.45,11.49,11.45,11.49,336800.0,8.5805,8.6105,8.5805,8.6105,336800.0
2014-08-25 12:00:00,11.49,11.49,11.42,11.45,285600.0,8.6105,8.6105,8.558,8.5805,285600.0
2014-08-25 13:00:00,11.45,11.45,11.41,11.43,212000.0,8.5805,8.5805,8.5505,8.5655,212000.0
2014-08-25 14:00:00,11.43,11.47,11.42,11.45,314000.0,8.5655,8.5955,8.558,8.5805,314000.0
2014-08-25 15:00:00,11.45,11.46,11.44,11.44,618800.0,8.5805,8.588,8.573,8.573,618800.0
2014-08-26 09:30:00,11.44,11.47,11.4,11.4,222400.0,8.573,8.5955,8.543,8.543,222400.0
2014-08-26 10:00:00,11.4,11.46,11.37,11.45,695200.0,8.543,8.588,8.5206,8.5805,695200.0
2014-08-26 11:00:00,11.46,11.47,11.44,11.45,446800.0,8.588,8.5955,8.573,8.5805,446800.0
2014-08-26 12:00:00,11.45,11.45,11.43,11.45,385200.0,8.5805,8.5805,8.5655,8.5805,385200.0
2014-08-26 13:00:00,11.45,11.46,11.45,11.45,382400.0,8.5805,8.588,8.5805,8.5805,382400.0
2014-08-26 14:00:00,11.45,11.46,11.41,11.43,532800.0,8.5805,8.588,8.5505,8.5655,532800.0
2014-08-26 15:00:00,11.43,11.44,11.43,11.43,908800.0,8.5655,8.573,8.5655,8.5655,908800.0
2014-08-27 09:30:00,11.43,11.47,11.41,11.41,328400.0,8.5655,8.5955,8.5505,8.5505,328400.0
2014-08-27 10:00:00,11.41,11.41,11.34,11.36,356800.0,8.5505,8.5505,8.4981,8.5131,356800.0
2014-08-27 11:00:00,11.36,11.37,11.29,11.29,337600.0,8.5131,8.5206,8.4606,8.4606,337600.0
2014-08-27 12:00:00,11.29,11.33,11.28,11.31,308000.0,8.4606,8.4906,8.4531,8.4756,308000.0
2014-08-27 13:00:00,11.31,11.34,11.31,11.34,234400.0,8.4756,8.4981,8.4756,8.4981,234400.0
2014-08-27 14:00:00,11.34,11.35,11.3,11.3,546000.0,8.4981,8.5056,8.4681,8.4681,546000.0
2014-08-27 15:00:00,11.3,11.33,11.3,11.33,962400.0,8.4681,8.4906,8.4681,8.4906,962400.0
2014-08-28 09:30:00,11.31,11.33,11.24,11.29,222800.0,8.4756,8.4906,8.4231,8.4606,222800.0
2014-08-28 10:00:00,11.3,11.33,11.27,11.31,354400.0,8.4681,8.4906,8.4456,8.4756,354400.0
2014-08-28 11:00:00,11.31,11.35,11.31,11.35,188800.0,8.4756,8.5056,8.4756,8.5056,188800.0
2014-08-28 12:00:00,11.35,11.35,11.32,11.34,136800.0,8.5056,8.5056,8.4831,8.4981,136800.0
2014-08-28 13:00:00,11.34,11.34,11.29,11.31,227600.0,8.4981,8.4981,8.4606,8.4756,227600.0
2014-08-28 14:00:00,11.31,11.32,11.3,11.3,229600.0,8.4756,8.4831,8.4681,8.4681,229600.0
2014-08-28 15:00:00,11.3,11.31,11.29,11.31,528800.0,8.4681,8.4756,8.4606,8.4756,528800.0
2014-08-29 09:30:00,11.38,11.38,11.28,11.31,310000.0,8.528,8.528,8.4531,8.4756,310000.0
2014-08-29 10:00:00,11.31,11.32,11.27,11.3,217200.0,8.4756,8.4831,8.4456,8.4681,217200.0
2014-08-29 11:00:00,11.3,11.33,11.3,11.33,277600.0,8.4681,8.4906,8.4681,8.4906,277600.0
2014-08-29 12:00:00,11.33,11.33,11.29,11.29,161200.0,8.4906,8.4906,8.4606,8.4606,161200.0
2014-08-29 13:00:00,11.29,11.3,11.28,11.3,178400.0,8.4606,8.4681,8.4531,8.4681,178400.0
2014-08-29 14:00:00,11.3,11.31,11.29,11.31,309200.0,8.4681,8.4756,8.4606,8.4756,309200.0
2014-08-29 15:00:00,11.31,11.33,11.3,11.32,594800.0,8.4756,8.4906,8.4681,8.4831,594800.0
2014-09-02 09:30:00,11.35,11.36,11.32,11.35,348000.0,8.5056,8.5131,8.4831,8.5056,348000.0
2014-09-02 10:00:00,11.35,11.42,11.34,11.38,588000.0,8.5056,8.558,8.4981,8.528,588000.0
2014-09-02 11:00:00,11.38,11.38,11.27,11.29,614800.0,8.528,8.528,8.4456,8.4606,614800.0
2014-09-02 12:00:00,11.29,11.3,11.24,11.25,382400.0,8.4606,8.4681,8.4231,8.4306,382400.0
2014-09-02 13:00:00,11.25,11.26,11.23,11.24,399600.0,8.4306,8.4381,8.4156,8.4231,399600.0
2014-09-02 14:00:00,11.24,11.28,11.23,11.28,361200.0,8.4231,8.4531,8.4156,8.4531,361200.0
2014-09-02 15:00:00,11.28,11.31,11.27,11.3,988000.0,8.4531,8.4756,8.4456,8.4681,988000.0
2014-09-03 09:30:00,11.36,11.39,11.3,11.39,144800.0,8.5131,8.5355,8.4681,8.5355,144800.0
2014-09-03 10:00:00,11.38,11.38,11.35,11.37,299600.0,8.528,8.528,8.5056,8.5206,299600.0
2014-09-03 11:00:00,11.37,11.38,11.34,11.35,306000.0,8.5206,8.528,8.4981,8.5056,306000.0
2014-09-03 12:00:00,11.35,11.36,11.34,11.35,367200.0,8.5056,8.5131,8.4981,8.5056,367200.0
2014-09-03 13:00:00,11.35,11.36,11.33,11.34,259200.0,8.5056,8.5131,8.4906,8.4981,259200.0
2014-09-03 14:00:00,11.34,11.34,11.31,11.32,195600.0,8.4981,8.4981,8.4756,8.4831,195600.0
2014-09-03 15:00:00,11.32,11.35,11.31,11.34,732400.0,8.4831,8.5056,8.4756,8.4981,732400.0
2014-09-04 09:30:00,11.38,11.73,11.36,11.72,2678000.0,8.528,8.7903,8.5131,8.7828,2678000.0
2014-09-04 10:00:00,11.72,11.85,11.69,11.79,2798400.0,8.7828,8.8803,8.7604,8.8353,2798400.0
2014-09-04 11:00:00,11.79,11.84,11.71,11.77,1542800.0,8.8353,8.8728,8.7753,8.8203,1542800.0
2014-09-04 12:00:00,11.76,11.83,11.73,11.74,983600.0,8.8128,8.8653,8.7903,8.7978,983600.0
2014-09-04 13:00:00,11.74,11.83,11.74,11.81,1280800.0,8.7978,8.8653,8.7978,8.8503,1280800.0
2014-09-04 14:00:00,11.81,11.86,11.78,11.8,1614400.0,8.8503,8.8878,8.8278,8.8428,1614400.0
2014-09-04 15:00:00,11.79,11.81,11.76,11.79,2794000.0,8.8353,8.8503,8.8128,8.8353,2794000.0
2014-09-05 09:30:00,11.75,11.78,11.7,11.74,632800.0,8.8053,8.8278,8.7679,8.7978,632800.0
2014-09-05 10:00:00,11.75,11.75,11.65,11.68,945600.0,8.8053,8.8053,8.7304,8.7529,945600.0
2014-09-05 11:00:00,11.68,11.72,11.68,11.71,411600.0,8.7529,8.7828,8.7529,8.7753,411600.0
2014-09-05 12:00:00,11.71,11.75,11.7,11.73,647200.0,8.7753,8.8053,8.7679,8.7903,647200.0
2014-09-05 13:00:00,11.73,11.75,11.72,11.74,321600.0,8.7903,8.8053,8.7828,8.7978,321600.0
2014-09-05 14:00:00,11.75,11.75,11.72,11.74,509200.0,8.8053,8.8053,8.7828,8.7978,509200.0
2014-09-05 15:00:00,11.74,11.75,11.73,11.75,1448000.0,8.7978,8.8053,8.7903,8.8053,1448000.0
2014-09-08 09:30:00,11.73,11.81,11.73,11.76,354000.0,8.7903,8.8503,8.7903,8.8128,354000.0
2014-09-08 10:00:00,11.76,11.77,11.68,11.72,374800.0,8.8128,8.8203,8.7529,8.7828,374800.0
2014-09-08 11:00:00,11.71,11.76,11.7,11.72,361600.0,8.7753,8.8128,8.7679,8.7828,361600.0
2014-09-08 12:00:00,11.72,11.73,11.71,11.72,250400.0,8.7828,8.7903,8.7753,8.7828,250400.0
2014-09-08 13:00:00,11.72,11.72,11.65,11.66,247600.0,8.7828,8.7828,8.7304,8.7379,247600.0
2014-09-08 14:00:00,11.65,11.68,11.65,11.65,234800.0,8.7304,8.7529,8.7304,8.7304,234800.0
2014-09-08 15:00:00,11.65,11.67,11.64,11.65,1404400.0,8.7304,8.7454,8.7229,8.7304,1404400.0
2014-09-09 09:30:00,11.62,11.67,11.55,11.56,416000.0,8.7079,8.7454,8.6554,8.6629,416000.0
2014-09-09 10:00:00,11.56,11.6,11.54,11.59,462800.0,8.6629,8.6929,8.648,8.6854,462800.0
2014-09-09 11:00:00,11.6,11.61,11.54,11.55,258000.0,8.6929,8.7004,8.648,8.6554,258000.0
2014-09-09 12:00:00,11.55,11.58,11.54,11.56,311600.0,8.6554,8.6779,8.648,8.6629,311600.0
2014-09-09 13:00:00,11.56,11.58,11.53,11.56,363200.0,8.6629,8.6779,8.6405,8.6629,363200.0
2014-09-09 14:00:00,11.56,11.58,11.55,11.57,415200.0,8.6629,8.6779,8.6554,8.6704,415200.0
2014-09-09 15:00:00,11.57,11.58,11.54,11.57,1040400.0,8.6704,8.6779,8.648,8.6704,1040400.0
2014-09-10 09:30:00,11.56,11.6,11.53,11.54,191600.0,8.6629,8.6929,8.6405,8.648,191600.0
2014-09-10 10:00:00,11.54,11.59,11.53,11.59,377200.0,8.648,8.6854,8.6405,8.6854,377200.0
2014-09-10 11:00:00,11.59,11.61,11.58,11.59,340000.0,8.6854,8.7004,8.6779,8.6854,340000.0
2014-09-10 12:00:00,11.59,11.6,11.57,11.6,301200.0,8.6854,8.6929,8.6704,8.6929,301200.0
2014-09-10 13:00:00,11.6,11.62,11.58,11.59,244800.0,8.6929,8.7079,8.6779,8.6854,244800.0
2014-09-10 14:00:00,11.58,11.61,11.57,11.61,582800.0,8.6779,8.7004,8.6704,8.7004,582800.0
2014-09-10 15:00:00,11.61,11.63,11.61,11.62,1261200.0,8.7004,8.7154,8.7004,8.7079,1261200.0
2014-09-11 09:30:00,11.56,11.59,11.53,11.56,211600.0,8.6629,8.6854,8.6405,8.6629,211600.0
2014-09-11 10:00:00,11.55,11.56,11.51,11.53,363600.0,8.6554,8.6629,8.6255,8.6405,363600.0
2014-09-11 11:00:00,11.53,11.58,11.53,11.55,322800.0,8.6405,8.6779,8.6405,8.6554,322800.0
2014-09-11 12:00:00,11.54,11.55,11.51,11.51,291600.0,8.648,8.6554,8.6255,8.6255,291600.0
2014-09-11 13:00:00,11.51,11.52,11.48,11.49,315200.0,8.6255,8.633,8.603,8.6105,315200.0
2014-09-11 14:00:00,11.49,11.53,11.49,11.5,448800.0,8.6105,8.6405,8.6105,8.618,448800.0
2014-09-11 15:00:00,11.5,11.53,11.49,11.53,880800.0,8.618,8.6405,8.6105,8.6405,880800.0
2014-09-12 09:30:00,11.5,11.56,11.43,11.44,556000.0,8.618,8.6629,8.5655,8.573,556000.0
2014-09-12 10:00:00,11.44,11.46,11.4,11.45,558000.0,8.573,8.588,8.543,8.5805,558000.0
2014-09-12 11:00:00,11.45,11.46,11.41,11.41,982400.0,8.5805,8.588,8.5505,8.5505,982400.0
2014-09-12 12:00:00,11.41,11.46,11.39,11.42,510400.0,8.5505,8.588,8.5355,8.558,510400.0
2014-09-12 13:00:00,11.41,11.42,11.38,11.42,520400.0,8.5505,8.558,8.528,8.558,520400.0
2014-09-12 14:00:00,11.42,11.46,11.41,11.44,273200.0,8.558,8.588,8.5505,8.573,273200.0
2014-09-12 15:00:00,11.44,11.47,11.43,11.45,879200.0,8.573,8.5955,8.5655,8.5805,879200.0
2014-09-15 09:30:00,11.45,11.46,11.37,11.38,302400.0,8.5805,8.588,8.5206,8.528,302400.0
2014-09-15 10:00:00,11.38,11.4,11.37,11.4,315200.0,8.528,8.543,8.5206,8.543,315200.0
2014-09-15 11:00:00,11.4,11.43,11.39,11.41,633200.0,8.543,8.5655,8.5355,8.5505,633200.0
2014-09-15 12:00:00,11.4,11.44,11.4,11.44,220800.0,8.543,8.573,8.543,8.573,220800.0
2014-09-15 13:00:00,11.44,11.46,11.43,11.45,300800.0,8.573,8.588,8.5655,8.5805,300800.0
2014-09-15 14:00:00,11.45,11.48,11.45,11.45,416800.0,8.5805,8.603,8.5805,8.5805,416800.0
2014-09-15 15:00:00,11.45,11.46,11.43,11.45,948400.0,8.5805,8.588,8.5655,8.5805,948400.0
2014-09-16 09:30:00,11.45,11.47,11.4,11.46,400800.0,8.5805,8.5955,8.543,8.588,400800.0
2014-09-16 10:00:00,11.46,11.49,11.39,11.4,441600.0,8.588,8.6105,8.5355,8.543,441600.0
2014-09-16 11:00:00,11.39,11.43,11.33,11.42,604800.0,8.5355,8.5655,8.4906,8.558,604800.0
2014-09-16 12:00:00,11.42,11.44,11.4,11.42,230000.0,8.558,8.573,8.543,8.558,230000.0
2014-09-16 13:00:00,11.42,11.46,11.42,11.45,283200.0,8.558,8.588,8.558,8.5805,283200.0
2014-09-16 14:00:00,11.45,11.48,11.45,11.46,297200.0,8.5805,8.603,8.5805,8.588,297200.0
2014-09-16 15:00:00,11.46,11.47,11.45,11.45,883200.0,8.588,8.5955,8.5805,8.5805,883200.0
2014-09-17 09:30:00,11.49,11.51,11.45,11.49,287200.0,8.6105,8.6255,8.5805,8.6105,287200.0
2014-09-17 10:00:00,11.5,11.51,11.43,11.44,279600.0,8.618,8.6255,8.5655,8.573,279600.0
2014-09-17 11:00:00,11.44,11.44,11.38,11.39,320000.0,8.573,8.573,8.528,8.5355,320000.0
2014-09-17 12:00:00,11.38,11.4,11.37,11.38,294000.0,8.528,8.543,8.5206,8.528,294000.0
2014-09-17 13:00:00,11.38,11.42,11.37,11.41,829600.0,8.528,8.558,8.5206,8.5505,829600.0
2014-09-17 14:00:00,11.42,11.48,11.37,11.48,1164800.0,8.558,8.603,8.5206,8.603,1164800.0
2014-09-17 15:00:00,11.48,11.51,11.43,11.44,2096800.0,8.603,8.6255,8.5655,8.573,2096800.0
2014-09-18 09:30:00,11.55,11.55,11.46,11.48,256000.0,8.6554,8.6554,8.588,8.603,256000.0
2014-09-18 10:00:00,11.49,11.52,11.47,11.51,468400.0,8.6105,8.633,8.5955,8.6255,468400.0
2014-09-18 11:00:00,11.5,11.54,11.5,11.53,599600.0,8.618,8.648,8.618,8.6405,599600.0
2014-09-18 12:00:00,11.53,11.57,11.52,11.53,818400.0,8.6405,8.6704,8.633,8.6405,818400.0
2014-09-18 13:00:00,11.54,11.56,11.53,11.56,955200.0,8.648,8.6629,8.6405,8.6629,955200.0
2014-09-18 14:00:00,11.56,11.58,11.55,11.58,262800.0,8.6629,8.6779,8.6554,8.6779,262800.0
2014-09-18 15:00:00,11.58,11.59,11.56,11.58,724800.0,8.6779,8.6854,8.6629,8.6779,724800.0
2014-09-19 09:30:00,11.62,11.66,11.59,11.64,2484800.0,8.7079,8.7379,8.6854,8.7229,2484800.0
2014-09-19 10:00:00,11.63,11.67,11.55,11.56,1310000.0,8.7154,8.7454,8.6554,8.6629,1310000.0
2014-09-19 11:00:00,11.56,11.57,11.5,11.51,493600.0,8.6629,8.6704,8.618,8.6255,493600.0
2014-09-19 12:00:00,11.51,11.52,11.48,11.49,740000.0,8.6255,8.633,8.603,8.6105,740000.0
2014-09-19 13:00:00,11.49,11.49,11.46,11.48,356400.0,8.6105,8.6105,8.588,8.603,356400.0
2014-09-19 14:00:00,11.48,11.53,11.48,11.53,592000.0,8.603,8.6405,8.603,8.6405,592000.0
2014-09-19 15:00:00,11.53,11.56,11.51,11.56,1756400.0,8.6405,8.6629,8.6255,8.6629,1756400.0
2014-09-22 09:30:00,11.51,11.56,11.44,11.46,260000.0,8.6255,8.6629,8.573,8.588,260000.0
2014-09-22 10:00:00,11.46,11.47,11.4,11.41,430400.0,8.588,8.5955,8.543,8.5505,430400.0
2014-09-22 11:00:00,11.4,11.41,11.37,11.38,364800.0,8.543,8.5505,8.5206,8.528,364800.0
2014-09-22 12:00:00,11.38,11.4,11.37,11.38,240800.0,8.528,8.543,8.5206,8.528,240800.0
2014-09-22 13:00:00,11.38,11.4,11.37,11.37,254800.0,8.528,8.543,8.5206,8.5206,254800.0
2014-09-22 14:00:00,11.37,11.4,11.37,11.4,470800.0,8.5206,8.543,8.5206,8.543,470800.0
2014-09-22 15:00:00,11.4,11.42,11.38,11.42,947600.0,8.543,8.558,8.528,8.558,947600.0
2014-09-23 09:30:00,11.41,11.44,11.33,11.37,477200.0,8.5505,8.573,8.4906,8.5206,477200.0
2014-09-23 10:00:00,11.37,11.42,11.36,11.38,377200.0,8.5206,8.558,8.5131,8.528,377200.0
2014-09-23 11:00:00,11.38,11.39,11.37,11.39,373600.0,8.528,8.5355,8.5206,8.5355,373600.0
2014-09-23 12:00:00,11.39,11.41,11.38,11.4,343600.0,8.5355,8.5505,8.528,8.543,343600.0
2014-09-23 13:00:00,11.39,11.4,11.35,11.35,426400.0,8.5355,8.543,8.5056,8.5056,426400.0
2014-09-23 14:00:00,11.35,11.39,11.34,11.37,474000.0,8.5056,8.5355,8.4981,8.5206,474000.0
2014-09-23 15:00:00,11.37,11.38,11.34,11.34,771200.0,8.5206,8.528,8.4981,8.4981,771200.0
2014-09-24 09:30:00,11.35,11.41,11.33,11.37,328000.0,8.5056,8.5505,8.4906,8.5206,328000.0
2014-09-24 10:00:00,11.37,11.43,11.34,11.42,250400.0,8.5206,8.5655,8.4981,8.558,250400.0
2014-09-24 11:00:00,11.42,11.51,11.41,11.47,367200.0,8.558,8.6255,8.5505,8.5955,367200.0
2014-09-24 12:00:00,11.47,11.49,11.43,11.49,404800.0,8.5955,8.6105,8.5655,8.6105,404800.0
2014-09-24 13:00:00,11.49,11.49,11.46,11.47,264000.0,8.6105,8.6105,8.588,8.5955,264000.0
2014-09-24 14:00:00,11.47,11.53,11.46,11.52,410800.0,8.5955,8.6405,8.588,8.633,410800.0
2014-09-24 15:00:00,11.52,11.55,11.52,11.53,1045200.0,8.633,8.6554,8.633,8.6405,1045200.0
2014-09-25 09:30:00,11.52,11.52,11.4,11.42,261200.0,8.633,8.633,8.543,8.558,261200.0
2014-09-25 10:00:00,11.42,11.42,11.32,11.36,441200.0,8.558,8.558,8.4831,8.5131,441200.0
2014-09-25 11:00:00,11.35,11.36,11.31,11.32,672400.0,8.5056,8.5131,8.4756,8.4831,672400.0
2014-09-25 12:00:00,11.32,11.33,11.3,11.31,386000.0,8.4831,8.4906,8.4681,8.4756,386000.0
2014-09-25 13:00:00,11.31,11.33,11.27,11.28,421600.0,8.4756,8.4906,8.4456,8.4531,421600.0
2014-09-25 14:00:00,11.28,11.3,11.28,11.28,388000.0,8.4531,8.4681,8.4531,8.4531,388000.0
2014-09-25 15:00:00,11.28,11.28,11.24,11.26,1694400.0,8.4531,8.4531,8.4231,8.4381,1694400.0
2014-09-26 09:30:00,11.23,11.34,11.23,11.27,492000.0,8.4156,8.4981,8.4156,8.4456,492000.0
2014-09-26 10:00:00,11.27,11.31,11.24,11.31,353600.0,8.4456,8.4756,8.4231,8.4756,353600.0
2014-09-26 11:00:00,11.31,11.33,11.27,11.28,526000.0,8.4756,8.4906,8.4456,8.4531,526000.0
2014-09-26 12:00:00,11.28,11.31,11.27,11.28,174000.0,8.4531,8.4756,8.4456,8.4531,174000.0
2014-09-26 13:00:00,11.28,11.33,11.28,11.32,193200.0,8.4531,8.4906,8.4531,8.4831,193200.0
2014-09-26 14:00:00,11.33,11.4,11.33,11.39,272800.0,8.4906,8.543,8.4906,8.5355,272800.0
2014-09-26 15:00:00,11.39,11.39,11.35,11.38,780400.0,8.5355,8.5355,8.5056,8.528,780400.0
2014-09-29 09:30:00,11.27,11.3,11.22,11.3,200400.0,8.4456,8.4681,8.4081,8.4681,200400.0
2014-09-29 10:00:00,11.29,11.37,11.27,11.36,674800.0,8.4606,8.5206,8.4456,8.5131,674800.0
2014-09-29 11:00:00,11.36,11.43,11.36,11.41,478400.0,8.5131,8.5655,8.5131,8.5505,478400.0
2014-09-29 12:00:00,11.41,11.41,11.32,11.33,1077600.0,8.5505,8.5505,8.4831,8.4906,1077600.0
2014-09-29 13:00:00,11.33,11.34,11.31,11.32,190400.0,8.4906,8.4981,8.4756,8.4831,190400.0
2014-09-29 14:00:00,11.31,11.33,11.27,11.3,522400.0,8.4756,8.4906,8.4456,8.4681,522400.0
2014-09-29 15:00:00,11.3,11.34,11.29,11.3,1734800.0,8.4681,8.4981,8.4606,8.4681,1734800.0
2014-09-30 09:30:00,11.31,11.39,11.25,11.28,626400.0,8.4756,8.5355,8.4306,8.4531,626400.0
2014-09-30 10:00:00,11.28,11.31,11.24,11.28,773600.0,8.4531,8.4756,8.4231,8.4531,773600.0
2014-09-30 11:00:00,11.28,11.31,11.26,11.3,592000.0,8.4531,8.4756,8.4381,8.4681,592000.0
2014-09-30 12:00:00,11.3,11.3,11.24,11.25,492000.0,8.4681,8.4681,8.4231,8.4306,492000.0
2014-09-30 13:00:00,11.25,11.26,11.19,11.21,490800.0,8.4306,8.4381,8.3857,8.4007,490800.0
2014-09-30 14:00:00,11.21,11.24,11.18,11.22,354400.0,8.4007,8.4231,8.3782,8.4081,354400.0
2014-09-30 15:00:00,11.22,11.26,11.21,11.22,1352800.0,8.4081,8.4381,8.4007,8.4081,1352800.0
2014-10-01 09:30:00,11.25,11.26,11.17,11.2,573600.0,8.4306,8.4381,8.3707,8.3932,573600.0
2014-10-01 10:00:00,11.2,11.21,11.14,11.17,874400.0,8.3932,8.4007,8.3482,8.3707,874400.0
2014-10-01 11:00:00,11.17,11.18,11.1,11.14,608400.0,8.3707,8.3782,8.3182,8.3482,608400.0
2014-10-01 12:00:00,11.13,11.15,11.09,11.1,488800.0,8.3407,8.3557,8.3107,8.3182,488800.0
2014-10-01 13:00:00,11.1,11.1,11.04,11.05,585200.0,8.3182,8.3182,8.2733,8.2808,585200.0
2014-10-01 14:00:00,11.06,11.11,11.05,11.06,779600.0,8.2882,8.3257,8.2808,8.2882,779600.0
2014-10-01 15:00:00,11.06,11.14,11.04,11.13,2879600.0,8.2882,8.3482,8.2733,8.3407,2879600.0
2014-10-02 09:30:00,11.15,11.28,11.07,11.27,648800.0,8.3557,8.4531,8.2957,8.4456,648800.0
2014-10-02 10:00:00,11.26,11.28,11.17,11.18,547600.0,8.4381,8.4531,8.3707,8.3782,547600.0
2014-10-02 11:00:00,11.18,11.2,11.15,11.17,566400.0,8.3782,8.3932,8.3557,8.3707,566400.0
2014-10-02 12:00:00,11.18,11.27,11.17,11.27,646800.0,8.3782,8.4456,8.3707,8.4456,646800.0
2014-10-02 13:00:00,11.27,11.35,11.27,11.33,742000.0,8.4456,8.5056,8.4456,8.4906,742000.0
2014-10-02 14:00:00,11.33,11.38,11.33,11.38,658400.0,8.4906,8.528,8.4906,8.528,658400.0
2014-10-02 15:00:00,11.38,11.39,11.35,11.37,1494000.0,8.528,8.5355,8.5056,8.5206,1494000.0
2014-10-03 09:30:00,11.42,11.49,11.38,11.47,434000.0,8.558,8.6105,8.528,8.5955,434000.0
2014-10-03 10:00:00,11.47,11.53,11.4,11.45,1207200.0,8.5955,8.6405,8.543,8.5805,1207200.0
2014-10-03 11:00:00,11.45,11.46,11.4,11.45,822400.0,8.5805,8.588,8.543,8.5805,822400.0
2014-10-03 12:00:00,11.45,11.51,11.45,11.49,685600.0,8.5805,8.6255,8.5805,8.6105,685600.0
2014-10-03 13:00:00,11.49,11.5,11.45,11.48,710400.0,8.6105,8.618,8.5805,8.603,710400.0
2014-10-03 14:00:00,11.48,11.5,11.46,11.46,591200.0,8.603,8.618,8.588,8.588,591200.0
2014-10-03 15:00:00,11.46,11.47,11.43,11.44,1146800.0,8.588,8.5955,8.5655,8.573,1146800.0
2014-10-06 09:30:00,11.51,11.58,11.47,11.49,327200.0,8.6255,8.6779,8.5955,8.6105,327200.0
2014-10-06 10:00:00,11.49,11.53,11.44,11.46,592800.0,8.6105,8.6405,8.573,8.588,592800.0
2014-10-06 11:00:00,11.46,11.48,11.39,11.42,366800.0,8.588,8.603,8.5355,8.558,366800.0
2014-10-06 12:00:00,11.42,11.47,11.42,11.47,413600.0,8.558,8.5955,8.558,8.5955,413600.0
2014-10-06 13:00:00,11.47,11.52,11.45,11.48,451200.0,8.5955,8.633,8.5805,8.603,451200.0
2014-10-06 14:00:00,11.49,11.53,11.46,11.49,572000.0,8.6105,8.6405,8.588,8.6105,572000.0
2014-10-06 15:00:00,11.49,11.5,11.46,11.49,1005600.0,8.6105,8.618,8.588,8.6105,1005600.0
2014-10-07 09:30:00,11.4,11.42,11.28,11.32,420800.0,8.543,8.558,8.4531,8.4831,420800.0
2014-10-07 10:00:00,11.31,11.34,11.28,11.31,708000.0,8.4756,8.4981,8.4531,8.4756,708000.0
2014-10-07 11:00:00,11.3,11.3,11.24,11.25,607600.0,8.4681,8.4681,8.4231,8.4306,607600.0
2014-10-07 12:00:00,11.25,11.28,11.21,11.22,664000.0,8.4306,8.4531,8.4007,8.4081,664000.0
2014-10-07 13:00:00,11.22,11.29,11.2,11.28,1436400.0,8.4081,8.4606,8.3932,8.4531,1436400.0
2014-10-07 14:00:00,11.28,11.3,11.21,11.24,1216000.0,8.4531,8.4681,8.4007,8.4231,1216000.0
2014-10-07 15:00:00,11.23,11.24,11.19,11.21,2848400.0,8.4156,8.4231,8.3857,8.4007,2848400.0
2014-10-08 09:30:00,11.17,11.3,11.13,11.25,383600.0,8.3707,8.4681,8.3407,8.4306,383600.0
2014-10-08 10:00:00,11.25,11.26,11.17,11.17,1136400.0,8.4306,8.4381,8.3707,8.3707,1136400.0
2014-10-08 11:00:00,11.17,11.21,11.12,11.21,825200.0,8.3707,8.4007,8.3332,8.4007,825200.0
2014-10-08 12:00:00,11.21,11.24,11.21,11.21,630400.0,8.4007,8.4231,8.4007,8.4007,630400.0
2014-10-08 13:00:00,11.21,11.22,11.19,11.21,483200.0,8.4007,8.4081,8.3857,8.4007,483200.0
2014-10-08 14:00:00,11.21,11.42,11.21,11.36,1525200.0,8.4007,8.558,8.4007,8.5131,1525200.0
2014-10-08 15:00:00,11.36,11.47,11.36,11.46,1870000.0,8.5131,8.5955,8.5131,8.588,1870000.0
2014-10-09 09:30:00,11.4,11.47,11.26,11.28,562800.0,8.543,8.5955,8.4381,8.4531,562800.0
2014-10-09 10:00:00,11.28,11.33,11.27,11.33,1480800.0,8.4531,8.4906,8.4456,8.4906,1480800.0
2014-10-09 11:00:00,11.33,11.35,11.21,11.22,1507600.0,8.4906,8.5056,8.4007,8.4081,1507600.0
2014-10-09 12:00:00,11.22,11.23,11.15,11.17,1248000.0,8.4081,8.4156,8.3557,8.3707,1248000.0
2014-10-09 13:00:00,11.16,11.22,11.11,11.15,1028000.0,8.3632,8.4081,8.3257,8.3557,1028000.0
2014-10-09 14:00:00,11.15,11.15,11.1,11.13,956400.0,8.3557,8.3557,8.3182,8.3407,956400.0
2014-10-09 15:00:00,11.12,11.25,11.1,11.18,3910400.0,8.3332,8.4306,8.3182,8.3782,3910400.0
2014-10-10 09:30:00,10.88,10.9,10.46,10.63,5548400.0,8.1534,8.1683,7.8386,7.966,5548400.0
2014-10-10 10:00:00,10.64,10.78,10.47,10.61,5845200.0,7.9735,8.0784,7.8461,7.951,5845200.0
2014-10-10 11:00:00,10.61,10.74,10.58,10.73,2055600.0,7.951,8.0484,7.9285,8.0409,2055600.0
2014-10-10 12:00:00,10.72,10.86,10.72,10.82,2881600.0,8.0335,8.1384,8.0335,8.1084,2881600.0
2014-10-10 13:00:00,10.82,10.87,10.78,10.8,2161200.0,8.1084,8.1459,8.0784,8.0934,2161200.0
2014-10-10 14:00:00,10.8,10.83,10.76,10.78,1766800.0,8.0934,8.1159,8.0634,8.0784,1766800.0
2014-10-10 15:00:00,10.78,10.79,10.63,10.63,4759200.0,8.0784,8.0859,7.966,7.966,4759200.0
2014-10-13 09:30:00,10.62,10.64,10.42,10.47,1183200.0,7.9585,7.9735,7.8086,7.8461,1183200.0
2014-10-13 10:00:00,10.47,10.54,10.47,10.49,1702800.0,7.8461,7.8986,7.8461,7.8611,1702800.0
2014-10-13 11:00:00,10.5,10.55,10.46,10.52,1519200.0,7.8686,7.9061,7.8386,7.8836,1519200.0
2014-10-13 12:00:00,10.52,10.57,10.51,10.54,858000.0,7.8836,7.921,7.8761,7.8986,858000.0
2014-10-13 13:00:00,10.54,10.57,10.49,10.52,694000.0,7.8986,7.921,7.8611,7.8836,694000.0
2014-10-13 14:00:00,10.52,10.55,10.44,10.45,707600.0,7.8836,7.9061,7.8236,7.8311,707600.0
2014-10-13 15:00:00,10.45,10.46,10.29,10.31,3424000.0,7.8311,7.8386,7.7112,7.7262,3424000.0
2014-10-14 09:30:00,10.35,10.44,10.3,10.33,1792400.0,7.7562,7.8236,7.7187,7.7412,1792400.0
2014-10-14 10:00:00,10.33,10.37,10.26,10.33,1716400.0,7.7412,7.7712,7.6887,7.7412,1716400.0
2014-10-14 11:00:00,10.34,10.47,10.33,10.44,1750400.0,7.7487,7.8461,7.7412,7.8236,1750400.0
2014-10-14 12:00:00,10.44,10.44,10.35,10.36,968000.0,7.8236,7.8236,7.7562,7.7637,968000.0
2014-10-14 13:00:00,10.36,10.4,10.34,10.4,1113600.0,7.7637,7.7936,7.7487,7.7936,1113600.0
2014-10-14 14:00:00,10.4,10.44,10.33,10.35,2100000.0,7.7936,7.8236,7.7412,7.7562,2100000.0
2014-10-14 15:00:00,10.35,10.36,10.24,10.28,3506400.0,7.7562,7.7637,7.6737,7.7037,3506400.0
2014-10-15 09:30:00,10.14,10.22,10.05,10.18,934000.0,7.5988,7.6588,7.5314,7.6288,934000.0
2014-10-15 10:00:00,10.19,10.32,10.18,10.24,2353600.0,7.6363,7.7337,7.6288,7.6737,2353600.0
2014-10-15 11:00:00,10.24,10.28,10.13,10.17,1198000.0,7.6737,7.7037,7.5913,7.6213,1198000.0
2014-10-15 12:00:00,10.17,10.18,10.07,10.09,1367600.0,7.6213,7.6288,7.5463,7.5613,1367600.0
2014-10-15 13:00:00,10.09,10.15,10.05,10.1,1234400.0,7.5613,7.6063,7.5314,7.5688,1234400.0
2014-10-15 14:00:00,10.1,10.21,10.09,10.16,1496000.0,7.5688,7.6513,7.5613,7.6138,1496000.0
2014-10-15 15:00:00,10.16,10.29,10.13,10.25,3221200.0,7.6138,7.7112,7.5913,7.6812,3221200.0
2014-10-16 09:30:00,10.06,10.24,10.06,10.14,750800.0,7.5389,7.6737,7.5389,7.5988,750800.0
2014-10-16 10:00:00,10.13,10.23,10.07,10.17,1724800.0,7.5913,7.6663,7.5463,7.6213,1724800.0
2014-10-16 11:00:00,10.18,10.2,10.09,10.11,1309200.0,7.6288,7.6438,7.5613,7.5763,1309200.0
2014-10-16 12:00:00,10.11,10.2,10.1,10.19,958400.0,7.5763,7.6438,7.5688,7.6363,958400.0
2014-10-16 13:00:00,10.19,10.31,10.19,10.25,1061200.0,7.6363,7.7262,7.6363,7.6812,1061200.0
2014-10-16 14:00:00,10.24,10.26,10.14,10.16,1318000.0,7.6737,7.6887,7.5988,7.6138,1318000.0
2014-10-16 15:00:00,10.16,10.23,10.13,10.2,2228400.0,7.6138,7.6663,7.5913,7.6438,2228400.0
2014-10-17 09:30:00,10.31,10.33,10.18,10.19,1082400.0,7.7262,7.7412,7.6288,7.6363,1082400.0
2014-10-17 10:00:00,10.19,10.22,10.17,10.2,1659600.0,7.6363,7.6588,7.6213,7.6438,1659600.0
2014-10-17 11:00:00,10.2,10.24,10.17,10.23,2236800.0,7.6438,7.6737,7.6213,7.6663,2236800.0
2014-10-17 12:00:00,10.23,10.26,10.19,10.21,1942800.0,7.6663,7.6887,7.6363,7.6513,1942800.0
2014-10-17 13:00:00,10.22,10.23,10.16,10.18,1336000.0,7.6588,7.6663,7.6138,7.6288,1336000.0
2014-10-17 14:00:00,10.18,10.21,10.12,10.2,1443200.0,7.6288,7.6513,7.5838,7.6438,1443200.0
2014-10-17 15:00:00,10.2,10.3,10.17,10.27,3239600.0,7.6438,7.7187,7.6213,7.6962,3239600.0
2014-10-20 09:30:00,10.26,10.33,10.22,10.31,572400.0,7.6887,7.7412,7.6588,7.7262,572400.0
2014-10-20 10:00:00,10.32,10.38,10.31,10.35,1141200.0,7.7337,7.7787,7.7262,7.7562,1141200.0
2014-10-20 11:00:00,10.35,10.36,10.31,10.33,484800.0,7.7562,7.7637,7.7262,7.7412,484800.0
2014-10-20 12:00:00,10.33,10.34,10.29,10.29,381600.0,7.7412,7.7487,7.7112,7.7112,381600.0
2014-10-20 13:00:00,10.29,10.31,10.28,10.29,446400.0,7.7112,7.7262,7.7037,7.7112,446400.0
2014-10-20 14:00:00,10.29,10.32,10.29,10.32,512000.0,7.7112,7.7337,7.7112,7.7337,512000.0
2014-10-20 15:00:00,10.32,10.36,10.32,10.35,1304000.0,7.7337,7.7637,7.7337,7.7562,1304000.0
2014-10-21 09:30:00,10.43,10.55,10.37,10.55,402400.0,7.8161,7.9061,7.7712,7.9061,402400.0
2014-10-21 10:00:00,10.55,10.6,10.52,10.57,1224800.0,7.9061,7.9435,7.8836,7.921,1224800.0
2014-10-21 11:00:00,10.57,10.64,10.57,10.62,908000.0,7.921,7.9735,7.921,7.9585,908000.0
2014-10-21 12:00:00,10.62,10.63,10.56,10.57,414400.0,7.9585,7.966,7.9136,7.921,414400.0
2014-10-21 13:00:00,10.57,10.61,10.55,10.6,600800.0,7.921,7.951,7.9061,7.9435,600800.0
2014-10-21 14:00:00,10.6,10.62,10.59,10.59,757200.0,7.9435,7.9585,7.936,7.936,757200.0
2014-10-21 15:00:00,10.59,10.66,10.59,10.65,2377200.0,7.936,7.9885,7.936,7.981,2377200.0
2014-10-22 09:30:00,10.62,10.63,10.55,10.58,590800.0,8.0065,8.014,7.9537,7.9763,590800.0
2014-10-22 10:00:00,10.59,10.6,10.56,10.59,593200.0,7.9838,7.9914,7.9612,7.9838,593200.0
2014-10-22 11:00:00,10.59,10.63,10.58,10.58,401600.0,7.9838,8.014,7.9763,7.9763,401600.0
2014-10-22 12:00:00,10.58,10.59,10.5,10.54,729600.0,7.9763,7.9838,7.916,7.9461,729600.0
2014-10-22 13:00:00,10.54,10.56,10.48,10.48,459600.0,7.9461,7.9612,7.9009,7.9009,459600.0
2014-10-22 14:00:00,10.48,10.49,10.44,10.46,642800.0,7.9009,7.9084,7.8708,7.8858,642800.0
2014-10-22 15:00:00,10.46,10.47,10.37,10.38,1948000.0,7.8858,7.8934,7.818,7.8255,1948000.0
2014-10-23 09:30:00,10.52,10.63,10.52,10.59,332400.0,7.9311,8.014,7.9311,7.9838,332400.0
2014-10-23 10:00:00,10.59,10.65,10.58,10.64,846800.0,7.9838,8.0291,7.9763,8.0215,846800.0
2014-10-23 11:00:00,10.63,10.64,10.56,10.58,341600.0,8.014,8.0215,7.9612,7.9763,341600.0
2014-10-23 12:00:00,10.58,10.6,10.56,10.56,408800.0,7.9763,7.9914,7.9612,7.9612,408800.0
2014-10-23 13:00:00,10.56,10.6,10.55,10.59,278400.0,7.9612,7.9914,7.9537,7.9838,278400.0
2014-10-23 14:00:00,10.59,10.63,10.55,10.56,522000.0,7.9838,8.014,7.9537,7.9612,522000.0
2014-10-23 15:00:00,10.57,10.59,10.53,10.56,1134000.0,7.9688,7.9838,7.9386,7.9612,1134000.0
2014-10-24 09:30:00,10.6,10.66,10.53,10.54,311600.0,7.9914,8.0366,7.9386,7.9461,311600.0
2014-10-24 10:00:00,10.54,10.6,10.51,10.6,445600.0,7.9461,7.9914,7.9235,7.9914,445600.0
2014-10-24 11:00:00,10.6,10.64,10.59,10.63,428000.0,7.9914,8.0215,7.9838,8.014,428000.0
2014-10-24 12:00:00,10.63,10.66,10.61,10.62,479600.0,8.014,8.0366,7.9989,8.0065,479600.0
2014-10-24 13:00:00,10.62,10.65,10.6,10.64,385200.0,8.0065,8.0291,7.9914,8.0215,385200.0
2014-10-24 14:00:00,10.64,10.67,10.63,10.66,297600.0,8.0215,8.0442,8.014,8.0366,297600.0
2014-10-24 15:00:00,10.66,10.68,10.65,10.67,954000.0,8.0366,8.0517,8.0291,8.0442,954000.0
2014-10-27 09:30:00,10.62,10.62,10.54,10.55,315600.0,8.0065,8.0065,7.9461,7.9537,315600.0
2014-10-27 10:00:00,10.55,10.64,10.53,10.6,524800.0,7.9537,8.0215,7.9386,7.9914,524800.0
2014-10-27 11:00:00,10.6,10.63,10.57,10.6,481600.0,7.9914,8.014,7.9688,7.9914,481600.0
2014-10-27 12:00:00,10.6,10.64,10.59,10.62,611200.0,7.9914,8.0215,7.9838,8.0065,611200.0
2014-10-27 13:00:00,10.62,10.65,10.59,10.6,181200.0,8.0065,8.0291,7.9838,7.9914,181200.0
2014-10-27 14:00:00,10.6,10.62,10.59,10.6,211200.0,7.9914,8.0065,7.9838,7.9914,211200.0
2014-10-27 15:00:00,10.6,10.65,10.6,10.63,748800.0,7.9914,8.0291,7.9914,8.014,748800.0
2014-10-28 09:30:00,10.69,10.75,10.61,10.74,475200.0,8.0592,8.1045,7.9989,8.0969,475200.0
2014-10-28 10:00:00,10.75,10.77,10.72,10.75,432800.0,8.1045,8.1195,8.0818,8.1045,432800.0
2014-10-28 11:00:00,10.76,10.77,10.75,10.75,450400.0,8.112,8.1195,8.1045,8.1045,450400.0
2014-10-28 12:00:00,10.75,10.78,10.74,10.78,451200.0,8.1045,8.1271,8.0969,8.1271,451200.0
2014-10-28 13:00:00,10.78,10.82,10.77,10.79,723200.0,8.1271,8.1572,8.1195,8.1346,723200.0
2014-10-28 14:00:00,10.79,10.81,10.78,10.81,686400.0,8.1346,8.1497,8.1271,8.1497,686400.0
2014-10-28 15:00:00,10.81,10.85,10.8,10.85,1840800.0,8.1497,8.1799,8.1422,8.1799,1840800.0
2014-10-29 09:30:00,10.84,10.85,10.75,10.85,271200.0,8.1723,8.1799,8.1045,8.1799,271200.0
2014-10-29 10:00:00,10.85,10.85,10.73,10.73,672800.0,8.1799,8.1799,8.0894,8.0894,672800.0
2014-10-29 11:00:00,10.73,10.8,10.73,10.74,506800.0,8.0894,8.1422,8.0894,8.0969,506800.0
2014-10-29 12:00:00,10.74,10.74,10.71,10.73,196400.0,8.0969,8.0969,8.0743,8.0894,196400.0
2014-10-29 13:00:00,10.73,10.75,10.71,10.73,216400.0,8.0894,8.1045,8.0743,8.0894,216400.0
2014-10-29 14:00:00,10.73,10.73,10.65,10.71,440400.0,8.0894,8.0894,8.0291,8.0743,440400.0
2014-10-29 15:00:00,10.71,10.76,10.66,10.75,1396400.0,8.0743,8.112,8.0366,8.1045,1396400.0
2014-10-30 09:30:00,10.72,10.79,10.67,10.71,205200.0,8.0818,8.1346,8.0442,8.0743,205200.0
2014-10-30 10:00:00,10.71,10.78,10.7,10.78,289600.0,8.0743,8.1271,8.0668,8.1271,289600.0
2014-10-30 11:00:00,10.77,10.81,10.77,10.81,414000.0,8.1195,8.1497,8.1195,8.1497,414000.0
2014-10-30 12:00:00,10.81,10.81,10.74,10.74,421600.0,8.1497,8.1497,8.0969,8.0969,421600.0
2014-10-30 13:00:00,10.75,10.82,10.74,10.81,622000.0,8.1045,8.1572,8.0969,8.1497,622000.0
2014-10-30 14:00:00,10.82,10.84,10.74,10.75,321600.0,8.1572,8.1723,8.0969,8.1045,321600.0
2014-10-30 15:00:00,10.75,10.81,10.75,10.8,852000.0,8.1045,8.1497,8.1045,8.1422,852000.0
2014-10-31 09:30:00,11.03,11.03,10.92,10.96,500000.0,8.3156,8.3156,8.2326,8.2628,500000.0
2014-10-31 10:00:00,10.96,11.01,10.93,11.0,514800.0,8.2628,8.3005,8.2402,8.2929,514800.0
2014-10-31 11:00:00,10.99,11.03,10.96,10.97,428800.0,8.2854,8.3156,8.2628,8.2703,428800.0
2014-10-31 12:00:00,10.97,10.97,10.93,10.96,294800.0,8.2703,8.2703,8.2402,8.2628,294800.0
2014-10-31 13:00:00,10.96,10.98,10.95,10.95,312800.0,8.2628,8.2779,8.2552,8.2552,312800.0
2014-10-31 14:00:00,10.95,10.99,10.95,10.97,396000.0,8.2552,8.2854,8.2552,8.2703,396000.0
2014-10-31 15:00:00,10.97,11.02,10.95,11.01,2038800.0,8.2703,8.308,8.2552,8.3005,2038800.0
2014-11-03 09:30:00,11.0,11.04,10.96,11.0,443200.0,8.2929,8.3231,8.2628,8.2929,443200.0
2014-11-03 10:00:00,11.0,11.04,10.96,10.99,600000.0,8.2929,8.3231,8.2628,8.2854,600000.0
2014-11-03 11:00:00,10.99,11.01,10.97,11.0,477200.0,8.2854,8.3005,8.2703,8.2929,477200.0
2014-11-03 12:00:00,11.0,11.05,10.99,11.05,334400.0,8.2929,8.3306,8.2854,8.3306,334400.0
2014-11-03 13:00:00,11.04,11.05,11.03,11.04,214800.0,8.3231,8.3306,8.3156,8.3231,214800.0
2014-11-03 14:00:00,11.03,11.04,10.99,11.01,339200.0,8.3156,8.3231,8.2854,8.3005,339200.0
2014-11-03 15:00:00,11.01,11.01,10.97,11.0,942800.0,8.3005,8.3005,8.2703,8.2929,942800.0
2014-11-04 09:30:00,10.98,11.04,10.96,11.03,200000.0,8.2779,8.3231,8.2628,8.3156,200000.0
2014-11-04 10:00:00,11.03,11.06,11.02,11.02,520400.0,8.3156,8.3382,8.308,8.308,520400.0
2014-11-04 11:00:00,11.02,11.05,11.01,11.04,467200.0,8.308,8.3306,8.3005,8.3231,467200.0
2014-11-04 12:00:00,11.04,11.07,11.01,11.02,245600.0,8.3231,8.3457,8.3005,8.308,245600.0
2014-11-04 13:00:00,11.02,11.07,10.99,11.06,447600.0,8.308,8.3457,8.2854,8.3382,447600.0
2014-11-04 14:00:00,11.06,11.1,11.05,11.09,572400.0,8.3382,8.3683,8.3306,8.3608,572400.0
2014-11-04 15:00:00,11.09,11.1,11.04,11.06,1116800.0,8.3608,8.3683,8.3231,8.3382,1116800.0
2014-11-05 09:30:00,11.25,11.3,11.13,11.15,831600.0,8.4814,8.5191,8.3909,8.406,831600.0
2014-11-05 10:00:00,11.15,11.17,11.1,11.12,1048000.0,8.406,8.4211,8.3683,8.3834,1048000.0
2014-11-05 11:00:00,11.13,11.15,11.08,11.13,820800.0,8.3909,8.406,8.3533,8.3909,820800.0
2014-11-05 12:00:00,11.12,11.13,11.1,11.11,806800.0,8.3834,8.3909,8.3683,8.3759,806800.0
2014-11-05 13:00:00,11.11,11.13,11.08,11.08,1270000.0,8.3759,8.3909,8.3533,8.3533,1270000.0
2014-11-05 14:00:00,11.08,11.11,11.05,11.08,1338800.0,8.3533,8.3759,8.3306,8.3533,1338800.0
2014-11-05 15:00:00,11.09,11.13,11.06,11.11,2336000.0,8.3608,8.3909,8.3382,8.3759,2336000.0
2014-11-06 09:30:00,11.15,11.19,11.12,11.18,286000.0,8.406,8.4362,8.3834,8.4286,286000.0
2014-11-06 10:00:00,11.18,11.2,11.13,11.13,622400.0,8.4286,8.4437,8.3909,8.3909,622400.0
2014-11-06 11:00:00,11.13,11.22,11.13,11.19,407200.0,8.3909,8.4588,8.3909,8.4362,407200.0
2014-11-06 12:00:00,11.19,11.22,11.18,11.21,806000.0,8.4362,8.4588,8.4286,8.4513,806000.0
2014-11-06 13:00:00,11.21,11.23,11.18,11.23,474000.0,8.4513,8.4663,8.4286,8.4663,474000.0
2014-11-06 14:00:00,11.23,11.24,11.21,11.23,434800.0,8.4663,8.4739,8.4513,8.4663,434800.0
2014-11-06 15:00:00,11.23,11.26,11.2,11.23,2505600.0,8.4663,8.489,8.4437,8.4663,2505600.0
2014-11-07 09:30:00,11.19,11.2,10.97,10.98,1242400.0,8.4362,8.4437,8.2703,8.2779,1242400.0
2014-11-07 10:00:00,10.98,11.08,10.97,11.05,2067200.0,8.2779,8.3533,8.2703,8.3306,2067200.0
2014-11-07 11:00:00,11.05,11.07,11.04,11.07,1293600.0,8.3306,8.3457,8.3231,8.3457,1293600.0
2014-11-07 12:00:00,11.07,11.08,11.06,11.08,631600.0,8.3457,8.3533,8.3382,8.3533,631600.0
2014-11-07 13:00:00,11.08,11.1,11.06,11.08,992000.0,8.3533,8.3683,8.3382,8.3533,992000.0
2014-11-07 14:00:00,11.08,11.12,11.08,11.11,1073600.0,8.3533,8.3834,8.3533,8.3759,1073600.0
2014-11-07 15:00:00,11.11,11.14,11.1,11.13,1321200.0,8.3759,8.3985,8.3683,8.3909,1321200.0
2014-11-10 09:30:00,11.15,11.15,11.06,11.1,600800.0,8.406,8.406,8.3382,8.3683,600800.0
2014-11-10 10:00:00,11.11,11.13,11.07,11.12,2248000.0,8.3759,8.3909,8.3457,8.3834,2248000.0
2014-11-10 11:00:00,11.12,11.14,11.11,11.12,536000.0,8.3834,8.3985,8.3759,8.3834,536000.0
2014-11-10 12:00:00,11.12,11.15,11.11,11.12,1296800.0,8.3834,8.406,8.3759,8.3834,1296800.0
2014-11-10 13:00:00,11.12,11.13,11.11,11.12,936800.0,8.3834,8.3909,8.3759,8.3834,936800.0
2014-11-10 14:00:00,11.12,11.12,11.08,11.09,500400.0,8.3834,8.3834,8.3533,8.3608,500400.0
2014-11-10 15:00:00,11.09,11.11,11.07,11.11,1246400.0,8.3608,8.3759,8.3457,8.3759,1246400.0
2014-11-11 09:30:00,11.11,11.11,11.0,11.09,254400.0,8.3759,8.3759,8.2929,8.3608,254400.0
2014-11-11 10:00:00,11.1,11.15,11.09,11.11,1058800.0,8.3683,8.406,8.3608,8.3759,1058800.0
2014-11-11 11:00:00,11.11,11.12,11.09,11.1,405600.0,8.3759,8.3834,8.3608,8.3683,405600.0
2014-11-11 12:00:00,11.1,11.1,11.07,11.09,421200.0,8.3683,8.3683,8.3457,8.3608,421200.0
2014-11-11 13:00:00,11.09,11.11,11.08,11.08,395600.0,8.3608,8.3759,8.3533,8.3533,395600.0
2014-11-11 14:00:00,11.08,11.08,11.05,11.05,322800.0,8.3533,8.3533,8.3306,8.3306,322800.0
2014-11-11 15:00:00,11.05,11.12,11.05,11.11,1587200.0,8.3306,8.3834,8.3306,8.3759,1587200.0
2014-11-12 09:30:00,11.05,11.14,11.03,11.1,287600.0,8.3306,8.3985,8.3156,8.3683,287600.0
2014-11-12 10:00:00,11.09,11.11,11.07,11.09,384000.0,8.3608,8.3759,8.3457,8.3608,384000.0
2014-11-12 11:00:00,11.1,11.17,11.09,11.15,771200.0,8.3683,8.4211,8.3608,8.406,771200.0
2014-11-12 12:00:00,11.15,11.18,11.14,11.18,1216800.0,8.406,8.4286,8.3985,8.4286,1216800.0
2014-11-12 13:00:00,11.18,11.2,11.16,11.17,1094800.0,8.4286,8.4437,8.4136,8.4211,1094800.0
2014-11-12 14:00:00,11.17,11.18,11.14,11.16,863200.0,8.4211,8.4286,8.3985,8.4136,863200.0
2014-11-12 15:00:00,11.15,11.19,11.15,11.16,882000.0,8.406,8.4362,8.406,8.4136,882000.0
2014-11-13 09:30:00,11.18,11.2,11.13,11.17,125600.0,8.4286,8.4437,8.3909,8.4211,125600.0
2014-11-13 10:00:00,11.17,11.18,11.06,11.07,710800.0,8.4211,8.4286,8.3382,8.3457,710800.0
2014-11-13 11:00:00,11.07,11.07,10.99,11.04,780000.0,8.3457,8.3457,8.2854,8.3231,780000.0
2014-11-13 12:00:00,11.04,11.05,11.01,11.04,551200.0,8.3231,8.3306,8.3005,8.3231,551200.0
2014-11-13 13:00:00,11.04,11.04,10.99,11.03,452800.0,8.3231,8.3231,8.2854,8.3156,452800.0
2014-11-13 14:00:00,11.03,11.05,11.01,11.04,692400.0,8.3156,8.3306,8.3005,8.3231,692400.0
2014-11-13 15:00:00,11.04,11.09,11.03,11.08,1140400.0,8.3231,8.3608,8.3156,8.3533,1140400.0
2014-11-14 09:30:00,11.11,11.11,10.98,11.08,281600.0,8.3759,8.3759,8.2779,8.3533,281600.0
2014-11-14 10:00:00,11.08,11.13,11.08,11.13,422800.0,8.3533,8.3909,8.3533,8.3909,422800.0
2014-11-14 11:00:00,11.13,11.13,11.09,11.13,449600.0,8.3909,8.3909,8.3608,8.3909,449600.0
2014-11-14 12:00:00,11.13,11.17,11.13,11.16,361600.0,8.3909,8.4211,8.3909,8.4136,361600.0
2014-11-14 13:00:00,11.16,11.19,11.15,11.18,396000.0,8.4136,8.4362,8.406,8.4286,396000.0
2014-11-14 14:00:00,11.18,11.2,11.17,11.19,564400.0,8.4286,8.4437,8.4211,8.4362,564400.0
2014-11-14 15:00:00,11.19,11.22,11.18,11.2,1515200.0,8.4362,8.4588,8.4286,8.4437,1515200.0
2014-11-17 09:30:00,11.17,11.19,11.08,11.13,382400.0,8.4211,8.4362,8.3533,8.3909,382400.0
2014-11-17 10:00:00,11.13,11.15,11.07,11.1,1436000.0,8.3909,8.406,8.3457,8.3683,1436000.0
2014-11-17 11:00:00,11.1,11.13,11.07,11.13,5664000.0,8.3683,8.3909,8.3457,8.3909,5664000.0
2014-11-17 12:00:00,11.13,11.15,11.11,11.13,952000.0,8.3909,8.406,8.3759,8.3909,952000.0
2014-11-17 13:00:00,11.13,11.15,11.13,11.13,816000.0,8.3909,8.406,8.3909,8.3909,816000.0
2014-11-17 14:00:00,11.13,11.14,11.11,11.13,654400.0,8.3909,8.3985,8.3759,8.3909,654400.0
2014-11-17 15:00:00,11.13,11.14,11.1,11.1,2638400.0,8.3909,8.3985,8.3683,8.3683,2638400.0
2014-11-18 09:30:00,11.06,11.17,11.06,11.16,176000.0,8.3382,8.4211,8.3382,8.4136,176000.0
2014-11-18 10:00:00,11.17,11.22,11.15,11.16,624000.0,8.4211,8.4588,8.406,8.4136,624000.0
2014-11-18 11:00:00,11.16,11.17,11.13,11.15,594000.0,8.4136,8.4211,8.3909,8.406,594000.0
2014-11-18 12:00:00,11.15,11.15,11.08,11.1,446000.0,8.406,8.406,8.3533,8.3683,446000.0
2014-11-18 13:00:00,11.1,11.12,11.09,11.11,644800.0,8.3683,8.3834,8.3608,8.3759,644800.0
2014-11-18 14:00:00,11.11,11.12,11.1,11.1,524800.0,8.3759,8.3834,8.3683,8.3683,524800.0
2014-11-18 15:00:00,11.1,11.12,11.07,11.09,1120400.0,8.3683,8.3834,8.3457,8.3608,1120400.0
2014-11-19 09:30:00,11.09,11.14,11.03,11.09,407600.0,8.3608,8.3985,8.3156,8.3608,407600.0
2014-11-19 10:00:00,11.09,11.1,11.04,11.04,512400.0,8.3608,8.3683,8.3231,8.3231,512400.0
2014-11-19 11:00:00,11.04,11.08,11.03,11.08,790000.0,8.3231,8.3533,8.3156,8.3533,790000.0
2014-11-19 12:00:00,11.08,11.12,11.08,11.12,242400.0,8.3533,8.3834,8.3533,8.3834,242400.0
2014-11-19 13:00:00,11.12,11.15,11.11,11.15,736400.0,8.3834,8.406,8.3759,8.406,736400.0
2014-11-19 14:00:00,11.15,11.19,11.14,11.16,535200.0,8.406,8.4362,8.3985,8.4136,535200.0
2014-11-19 15:00:00,11.15,11.19,11.13,11.17,1437200.0,8.406,8.4362,8.3909,8.4211,1437200.0
2014-11-20 09:30:00,11.09,11.24,11.09,11.22,321200.0,8.3608,8.4739,8.3608,8.4588,321200.0
2014-11-20 10:00:00,11.22,11.29,11.21,11.26,599600.0,8.4588,8.5116,8.4513,8.489,599600.0
2014-11-20 11:00:00,11.26,11.27,11.23,11.25,1480000.0,8.489,8.4965,8.4663,8.4814,1480000.0
2014-11-20 12:00:00,11.25,11.26,11.25,11.26,402800.0,8.4814,8.489,8.4814,8.489,402800.0
2014-11-20 13:00:00,11.26,11.26,11.24,11.25,612800.0,8.489,8.489,8.4739,8.4814,612800.0
2014-11-20 14:00:00,11.25,11.26,11.24,11.24,584800.0,8.4814,8.489,8.4739,8.4739,584800.0
2014-11-20 15:00:00,11.24,11.26,11.24,11.26,2116800.0,8.4739,8.489,8.4739,8.489,2116800.0
2014-11-21 09:30:00,11.36,11.4,11.3,11.33,1446000.0,8.5643,8.5945,8.5191,8.5417,1446000.0
2014-11-21 10:00:00,11.33,11.33,11.25,11.27,1259600.0,8.5417,8.5417,8.4814,8.4965,1259600.0
2014-11-21 11:00:00,11.27,11.32,11.25,11.3,2029600.0,8.4965,8.5342,8.4814,8.5191,2029600.0
2014-11-21 12:00:00,11.29,11.31,11.26,11.28,509200.0,8.5116,8.5267,8.489,8.504,509200.0
2014-11-21 13:00:00,11.28,11.31,11.27,11.28,700800.0,8.504,8.5267,8.4965,8.504,700800.0
2014-11-21 14:00:00,11.28,11.3,11.27,11.29,993200.0,8.504,8.5191,8.4965,8.5116,993200.0
2014-11-21 15:00:00,11.29,11.3,11.28,11.3,2444400.0,8.5116,8.5191,8.504,8.5191,2444400.0
2014-11-24 09:30:00,11.32,11.37,11.28,11.29,348000.0,8.5342,8.5719,8.504,8.5116,348000.0
2014-11-24 10:00:00,11.29,11.32,11.28,11.3,779200.0,8.5116,8.5342,8.504,8.5191,779200.0
2014-11-24 11:00:00,11.31,11.31,11.29,11.3,833600.0,8.5267,8.5267,8.5116,8.5191,833600.0
2014-11-24 12:00:00,11.3,11.31,11.27,11.28,601200.0,8.5191,8.5267,8.4965,8.504,601200.0
2014-11-24 13:00:00,11.28,11.29,11.27,11.29,376800.0,8.504,8.5116,8.4965,8.5116,376800.0
2014-11-24 14:00:00,11.29,11.31,11.28,11.28,744000.0,8.5116,8.5267,8.504,8.504,744000.0
2014-11-24 15:00:00,11.28,11.31,11.27,11.31,1559200.0,8.504,8.5267,8.4965,8.5267,1559200.0
2014-11-25 09:30:00,11.2,11.36,11.2,11.33,776000.0,8.4437,8.5643,8.4437,8.5417,776000.0
2014-11-25 10:00:00,11.32,11.35,11.3,11.32,673600.0,8.5342,8.5568,8.5191,8.5342,673600.0
2014-11-25 11:00:00,11.31,11.33,11.3,11.33,918800.0,8.5267,8.5417,8.5191,8.5417,918800.0
2014-11-25 12:00:00,11.33,11.38,11.32,11.37,389600.0,8.5417,8.5794,8.5342,8.5719,389600.0
2014-11-25 13:00:00,11.37,11.38,11.34,11.35,336400.0,8.5719,8.5794,8.5493,8.5568,336400.0
2014-11-25 14:00:00,11.35,11.37,11.34,11.35,716800.0,8.5568,8.5719,8.5493,8.5568,716800.0
2014-11-25 15:00:00,11.35,11.35,11.33,11.33,1470000.0,8.5568,8.5568,8.5417,8.5417,1470000.0
2014-11-26 09:30:00,11.32,11.35,11.27,11.3,328800.0,8.5342,8.5568,8.4965,8.5191,328800.0
2014-11-26 10:00:00,11.29,11.31,11.28,11.3,782400.0,8.5116,8.5267,8.504,8.5191,782400.0
2014-11-26 11:00:00,11.3,11.31,11.3,11.31,390800.0,8.5191,8.5267,8.5191,8.5267,390800.0
2014-11-26 12:00:00,11.31,11.31,11.29,11.3,306000.0,8.5267,8.5267,8.5116,8.5191,306000.0
2014-11-26 13:00:00,11.3,11.31,11.28,11.28,437200.0,8.5191,8.5267,8.504,8.504,437200.0
2014-11-26 14:00:00,11.28,11.29,11.26,11.29,356400.0,8.504,8.5116,8.489,8.5116,356400.0
2014-11-26 15:00:00,11.29,11.32,11.27,11.31,1150400.0,8.5116,8.5342,8.4965,8.5267,1150400.0
2014-11-28 09:30:00,11.3,11.34,11.22,11.31,759200.0,8.5191,8.5493,8.4588,8.5267,759200.0
2014-11-28 10:00:00,11.31,11.35,11.29,11.34,698800.0,8.5267,8.5568,8.5116,8.5493,698800.0
2014-11-28 11:00:00,11.34,11.35,11.31,11.32,651600.0,8.5493,8.5568,8.5267,8.5342,651600.0
2014-11-28 12:00:00,11.32,11.32,11.26,11.3,1160800.0,8.5342,8.5342,8.489,8.5191,1160800.0
2014-12-01 09:30:00,11.26,11.3,11.17,11.19,1143600.0,8.489,8.5191,8.4211,8.4362,1143600.0
2014-12-01 10:00:00,11.18,11.24,11.13,11.15,954800.0,8.4286,8.4739,8.3909,8.406,954800.0
2014-12-01 11:00:00,11.15,11.17,11.12,11.12,850800.0,8.406,8.4211,8.3834,8.3834,850800.0
2014-12-01 12:00:00,11.12,11.19,11.12,11.18,597600.0,8.3834,8.4362,8.3834,8.4286,597600.0
2014-12-01 13:00:00,11.18,11.19,11.15,11.15,400400.0,8.4286,8.4362,8.406,8.406,400400.0
2014-12-01 14:00:00,11.15,11.15,11.12,11.13,606000.0,8.406,8.406,8.3834,8.3909,606000.0
2014-12-01 15:00:00,11.13,11.16,11.11,11.11,1361200.0,8.3909,8.4136,8.3759,8.3759,1361200.0
2014-12-02 09:30:00,11.08,11.13,11.04,11.1,237200.0,8.3533,8.3909,8.3231,8.3683,237200.0
2014-12-02 10:00:00,11.09,11.14,11.09,11.14,497200.0,8.3608,8.3985,8.3608,8.3985,497200.0
2014-12-02 11:00:00,11.14,11.17,11.13,11.15,437600.0,8.3985,8.4211,8.3909,8.406,437600.0
2014-12-02 12:00:00,11.15,11.15,11.13,11.14,444000.0,8.406,8.406,8.3909,8.3985,444000.0
2014-12-02 13:00:00,11.14,11.18,11.13,11.14,391600.0,8.3985,8.4286,8.3909,8.3985,391600.0
2014-12-02 14:00:00,11.14,11.2,11.14,11.19,424400.0,8.3985,8.4437,8.3985,8.4362,424400.0
2014-12-02 15:00:00,11.19,11.22,11.18,11.21,1381600.0,8.4362,8.4588,8.4286,8.4513,1381600.0
2014-12-03 09:30:00,11.25,11.56,11.25,11.51,1806800.0,8.4814,8.7151,8.4814,8.6774,1806800.0
2014-12-03 10:00:00,11.51,11.56,11.47,11.55,958800.0,8.6774,8.7151,8.6473,8.7076,958800.0
2014-12-03 11:00:00,11.55,11.56,11.5,11.52,656000.0,8.7076,8.7151,8.6699,8.685,656000.0
2014-12-03 12:00:00,11.52,11.53,11.5,11.52,506400.0,8.685,8.6925,8.6699,8.685,506400.0
2014-12-03 13:00:00,11.51,11.55,11.51,11.53,521200.0,8.6774,8.7076,8.6774,8.6925,521200.0
2014-12-03 14:00:00,11.53,11.53,11.49,11.52,563200.0,8.6925,8.6925,8.6624,8.685,563200.0
2014-12-03 15:00:00,11.52,11.57,11.52,11.56,2478000.0,8.685,8.7227,8.685,8.7151,2478000.0
2014-12-04 09:30:00,11.56,11.65,11.5,11.62,868800.0,8.7151,8.783,8.6699,8.7604,868800.0
2014-12-04 10:00:00,11.61,11.63,11.58,11.62,1141600.0,8.7528,8.7679,8.7302,8.7604,1141600.0
2014-12-04 11:00:00,11.62,11.63,11.58,11.63,688800.0,8.7604,8.7679,8.7302,8.7679,688800.0
2014-12-04 12:00:00,11.62,11.68,11.61,11.67,639600.0,8.7604,8.8056,8.7528,8.7981,639600.0
2014-12-04 13:00:00,11.67,11.68,11.65,11.67,897200.0,8.7981,8.8056,8.783,8.7981,897200.0
2014-12-04 14:00:00,11.67,11.68,11.65,11.67,788800.0,8.7981,8.8056,8.783,8.7981,788800.0
2014-12-04 15:00:00,11.67,11.68,11.63,11.66,1690000.0,8.7981,8.8056,8.7679,8.7905,1690000.0
2014-12-05 09:30:00,11.71,11.83,11.65,11.82,1239200.0,8.8282,8.9187,8.783,8.9111,1239200.0
2014-12-05 10:00:00,11.82,11.83,11.77,11.8,1173600.0,8.9111,8.9187,8.8734,8.8961,1173600.0
2014-12-05 11:00:00,11.8,11.83,11.79,11.81,582400.0,8.8961,8.9187,8.8885,8.9036,582400.0
2014-12-05 12:00:00,11.81,11.84,11.81,11.84,426400.0,8.9036,8.9262,8.9036,8.9262,426400.0
2014-12-05 13:00:00,11.84,11.84,11.82,11.82,448800.0,8.9262,8.9262,8.9111,8.9111,448800.0
2014-12-05 14:00:00,11.82,11.83,11.79,11.81,504800.0,8.9111,8.9187,8.8885,8.9036,504800.0
2014-12-05 15:00:00,11.81,11.82,11.78,11.81,1158800.0,8.9036,8.9111,8.881,8.9036,1158800.0
2014-12-08 09:30:00,11.56,11.83,11.5,11.75,372800.0,8.7151,8.9187,8.6699,8.8584,372800.0
2014-12-08 10:00:00,11.76,11.86,11.75,11.84,590800.0,8.8659,8.9413,8.8584,8.9262,590800.0
2014-12-08 11:00:00,11.83,11.84,11.74,11.74,639600.0,8.9187,8.9262,8.8508,8.8508,639600.0
2014-12-08 12:00:00,11.74,11.76,11.69,11.71,830000.0,8.8508,8.8659,8.8131,8.8282,830000.0
2014-12-08 13:00:00,11.71,11.72,11.62,11.63,552000.0,8.8282,8.8358,8.7604,8.7679,552000.0
2014-12-08 14:00:00,11.63,11.66,11.6,11.63,543600.0,8.7679,8.7905,8.7453,8.7679,543600.0
2014-12-08 15:00:00,11.63,11.66,11.62,11.65,994400.0,8.7679,8.7905,8.7604,8.783,994400.0
2014-12-09 09:30:00,11.53,11.61,11.5,11.51,637200.0,8.6925,8.7528,8.6699,8.6774,637200.0
2014-12-09 10:00:00,11.51,11.52,11.46,11.51,761600.0,8.6774,8.685,8.6397,8.6774,761600.0
2014-12-09 11:00:00,11.51,11.53,11.48,11.52,684800.0,8.6774,8.6925,8.6548,8.685,684800.0
2014-12-09 12:00:00,11.52,11.54,11.5,11.54,406400.0,8.685,8.7,8.6699,8.7,406400.0
2014-12-09 13:00:00,11.54,11.59,11.53,11.59,373600.0,8.7,8.7377,8.6925,8.7377,373600.0
2014-12-09 14:00:00,11.59,11.62,11.57,11.6,683200.0,8.7377,8.7604,8.7227,8.7453,683200.0
2014-12-09 15:00:00,11.6,11.65,11.59,11.64,1106000.0,8.7453,8.783,8.7377,8.7754,1106000.0
2014-12-10 09:30:00,11.59,11.62,11.53,11.61,405600.0,8.7377,8.7604,8.6925,8.7528,405600.0
2014-12-10 10:00:00,11.6,11.61,11.56,11.6,1043200.0,8.7453,8.7528,8.7151,8.7453,1043200.0
2014-12-10 11:00:00,11.6,11.6,11.57,11.59,854400.0,8.7453,8.7453,8.7227,8.7377,854400.0
2014-12-10 12:00:00,11.59,11.6,11.56,11.59,478000.0,8.7377,8.7453,8.7151,8.7377,478000.0
2014-12-10 13:00:00,11.59,11.59,11.54,11.54,1124400.0,8.7377,8.7377,8.7,8.7,1124400.0
2014-12-10 14:00:00,11.54,11.56,11.49,11.49,1431600.0,8.7,8.7151,8.6624,8.6624,1431600.0
2014-12-10 15:00:00,11.5,11.55,11.46,11.51,1995600.0,8.6699,8.7076,8.6397,8.6774,1995600.0
2014-12-11 09:30:00,11.58,11.76,11.57,11.63,590400.0,8.7302,8.8659,8.7227,8.7679,590400.0
2014-12-11 10:00:00,11.63,11.69,11.6,11.65,636400.0,8.7679,8.8131,8.7453,8.783,636400.0
2014-12-11 11:00:00,11.65,11.68,11.63,11.67,523600.0,8.783,8.8056,8.7679,8.7981,523600.0
2014-12-11 12:00:00,11.67,11.72,11.67,11.69,773600.0,8.7981,8.8358,8.7981,8.8131,773600.0
2014-12-11 13:00:00,11.69,11.7,11.62,11.63,452000.0,8.8131,8.8207,8.7604,8.7679,452000.0
2014-12-11 14:00:00,11.63,11.65,11.62,11.63,1243600.0,8.7679,8.783,8.7604,8.7679,1243600.0
2014-12-11 15:00:00,11.63,11.68,11.59,11.61,2009200.0,8.7679,8.8056,8.7377,8.7528,2009200.0
2014-12-12 09:30:00,11.51,11.76,11.5,11.67,1220800.0,8.6774,8.8659,8.6699,8.7981,1220800.0
2014-12-12 10:00:00,11.68,11.68,11.57,11.57,1654000.0,8.8056,8.8056,8.7227,8.7227,1654000.0
2014-12-12 11:00:00,11.57,11.58,11.52,11.52,1241200.0,8.7227,8.7302,8.685,8.685,1241200.0
2014-12-12 12:00:00,11.52,11.56,11.51,11.53,456000.0,8.685,8.7151,8.6774,8.6925,456000.0
2014-12-12 13:00:00,11.53,11.56,11.5,11.53,616000.0,8.6925,8.7151,8.6699,8.6925,616000.0
2014-12-12 14:00:00,11.53,11.53,11.46,11.49,1132400.0,8.6925,8.6925,8.6397,8.6624,1132400.0
2014-12-12 15:00:00,11.48,11.49,11.38,11.39,1694400.0,8.6548,8.6624,8.5794,8.587,1694400.0
2014-12-15 09:30:00,11.4,11.48,11.39,11.42,401200.0,8.5945,8.6548,8.587,8.6096,401200.0
2014-12-15 10:00:00,11.42,11.42,11.33,11.37,627200.0,8.6096,8.6096,8.5417,8.5719,627200.0
2014-12-15 11:00:00,11.37,11.37,11.28,11.28,820000.0,8.5719,8.5719,8.504,8.504,820000.0
2014-12-15 12:00:00,11.28,11.4,11.28,11.38,566800.0,8.504,8.5945,8.504,8.5794,566800.0
2014-12-15 13:00:00,11.38,11.38,11.3,11.31,502000.0,8.5794,8.5794,8.5191,8.5267,502000.0
2014-12-15 14:00:00,11.31,11.35,11.28,11.31,720000.0,8.5267,8.5568,8.504,8.5267,720000.0
2014-12-15 15:00:00,11.31,11.36,11.3,11.31,1271200.0,8.5267,8.5643,8.5191,8.5267,1271200.0
2014-12-16 09:30:00,11.29,11.36,11.26,11.33,491200.0,8.5116,8.5643,8.489,8.5417,491200.0
2014-12-16 10:00:00,11.33,11.37,11.28,11.36,635200.0,8.5417,8.5719,8.504,8.5643,635200.0
2014-12-16 11:00:00,11.36,11.51,11.35,11.45,564400.0,8.5643,8.6774,8.5568,8.6322,564400.0
2014-12-16 12:00:00,11.46,11.47,11.4,11.4,333600.0,8.6397,8.6473,8.5945,8.5945,333600.0
2014-12-16 13:00:00,11.4,11.42,11.33,11.34,413600.0,8.5945,8.6096,8.5417,8.5493,413600.0
2014-12-16 14:00:00,11.34,11.36,11.29,11.32,464000.0,8.5493,8.5643,8.5116,8.5342,464000.0
2014-12-16 15:00:00,11.32,11.34,11.24,11.25,1223600.0,8.5342,8.5493,8.4739,8.4814,1223600.0
2014-12-17 09:30:00,11.29,11.29,11.19,11.21,322000.0,8.5116,8.5116,8.4362,8.4513,322000.0
2014-12-17 10:00:00,11.21,11.21,11.12,11.13,628000.0,8.4513,8.4513,8.3834,8.3909,628000.0
2014-12-17 11:00:00,11.13,11.24,11.12,11.24,684000.0,8.3909,8.4739,8.3834,8.4739,684000.0
2014-12-17 12:00:00,11.23,11.24,11.19,11.19,709600.0,8.4663,8.4739,8.4362,8.4362,709600.0
2014-12-17 13:00:00,11.19,11.25,11.19,11.24,433600.0,8.4362,8.4814,8.4362,8.4739,433600.0
2014-12-17 14:00:00,11.23,11.36,11.23,11.3,790400.0,8.4663,8.5643,8.4663,8.5191,790400.0
2014-12-17 15:00:00,11.3,11.38,11.27,11.35,1210000.0,8.5191,8.5794,8.4965,8.5568,1210000.0
2014-12-18 09:30:00,11.52,11.53,11.34,11.49,724800.0,8.685,8.6925,8.5493,8.6624,724800.0
2014-12-18 10:00:00,11.49,11.53,11.47,11.48,387600.0,8.6624,8.6925,8.6473,8.6548,387600.0
2014-12-18 11:00:00,11.48,11.56,11.45,11.55,341600.0,8.6548,8.7151,8.6322,8.7076,341600.0
2014-12-18 12:00:00,11.55,11.57,11.53,11.57,426800.0,8.7076,8.7227,8.6925,8.7227,426800.0
2014-12-18 13:00:00,11.57,11.59,11.55,11.57,477600.0,8.7227,8.7377,8.7076,8.7227,477600.0
2014-12-18 14:00:00,11.57,11.57,11.54,11.56,469600.0,8.7227,8.7227,8.7,8.7151,469600.0
2014-12-18 15:00:00,11.56,11.65,11.56,11.65,1792800.0,8.7151,8.783,8.7151,8.783,1792800.0
2014-12-19 09:30:00,11.64,11.83,11.64,11.83,2862400.0,8.7754,8.9187,8.7754,8.9187,2862400.0
2014-12-19 10:00:00,11.83,11.93,11.81,11.93,1412800.0,8.9187,8.9941,8.9036,8.9941,1412800.0
2014-12-19 11:00:00,11.93,11.97,11.85,11.85,1427200.0,8.9941,9.0242,8.9338,8.9338,1427200.0
2014-12-19 12:00:00,11.85,11.85,11.76,11.77,663600.0,8.9338,8.9338,8.8659,8.8734,663600.0
2014-12-19 13:00:00,11.78,11.78,11.71,11.73,588400.0,8.881,8.881,8.8282,8.8433,588400.0
2014-12-19 14:00:00,11.73,11.83,11.73,11.82,611600.0,8.8433,8.9187,8.8433,8.9111,611600.0
2014-12-19 15:00:00,11.82,11.85,11.79,11.83,2009600.0,8.9111,8.9338,8.8885,8.9187,2009600.0
2014-12-22 09:30:00,11.82,11.9,11.78,11.8,307200.0,8.9111,8.9715,8.881,8.8961,307200.0
2014-12-22 10:00:00,11.79,11.86,11.78,11.84,406400.0,8.8885,8.9413,8.881,8.9262,406400.0
2014-12-22 11:00:00,11.83,11.85,11.8,11.81,364400.0,8.9187,8.9338,8.8961,8.9036,364400.0
2014-12-22 12:00:00,11.81,11.83,11.8,11.82,340800.0,8.9036,8.9187,8.8961,8.9111,340800.0
2014-12-22 13:00:00,11.82,11.83,11.81,11.81,347200.0,8.9111,8.9187,8.9036,8.9036,347200.0
2014-12-22 14:00:00,11.82,11.9,11.81,11.89,685200.0,8.9111,8.9715,8.9036,8.9639,685200.0
2014-12-22 15:00:00,11.9,11.93,11.88,11.93,1263600.0,8.9715,8.9941,8.9564,8.9941,1263600.0
2014-12-23 09:30:00,12.0,12.0,11.93,11.99,257600.0,9.0468,9.0468,8.9941,9.0393,257600.0
2014-12-23 10:00:00,11.99,12.06,11.98,12.03,468000.0,9.0393,9.0921,9.0318,9.0695,468000.0
2014-12-23 11:00:00,12.03,12.03,11.98,11.98,334400.0,9.0695,9.0695,9.0318,9.0318,334400.0
2014-12-23 12:00:00,11.99,12.01,11.97,12.0,368400.0,9.0393,9.0544,9.0242,9.0468,368400.0
2014-12-23 13:00:00,12.0,12.01,11.95,11.97,348400.0,9.0468,9.0544,9.0091,9.0242,348400.0
2014-12-23 14:00:00,11.97,11.97,11.94,11.96,336800.0,9.0242,9.0242,9.0016,9.0167,336800.0
2014-12-23 15:00:00,11.96,11.96,11.93,11.93,850000.0,9.0167,9.0167,8.9941,8.9941,850000.0
2014-12-24 09:30:00,11.97,12.04,11.97,11.99,611200.0,9.0242,9.077,9.0242,9.0393,611200.0
2014-12-24 10:00:00,12.0,12.02,11.98,11.99,772800.0,9.0468,9.0619,9.0318,9.0393,772800.0
2014-12-24 11:00:00,11.99,12.0,11.98,12.0,536000.0,9.0393,9.0468,9.0318,9.0468,536000.0
2014-12-24 12:00:00,11.99,12.0,11.97,11.97,771200.0,9.0393,9.0468,9.0242,9.0242,771200.0
2014-12-26 09:30:00,12.01,12.04,11.94,12.02,152400.0,9.0544,9.077,9.0016,9.0619,152400.0
2014-12-26 10:00:00,12.02,12.03,12.0,12.01,535600.0,9.0619,9.0695,9.0468,9.0544,535600.0
2014-12-26 11:00:00,12.01,12.01,11.97,11.98,464000.0,9.0544,9.0544,9.0242,9.0318,464000.0
2014-12-26 12:00:00,11.98,11.98,11.97,11.98,224000.0,9.0318,9.0318,9.0242,9.0318,224000.0
2014-12-26 13:00:00,11.98,11.99,11.97,11.98,336800.0,9.0318,9.0393,9.0242,9.0318,336800.0
2014-12-26 14:00:00,11.98,11.99,11.97,11.98,354400.0,9.0318,9.0393,9.0242,9.0318,354400.0
2014-12-26 15:00:00,11.98,11.98,11.94,11.95,752000.0,9.0318,9.0318,9.0016,9.0091,752000.0
2014-12-29 09:30:00,11.95,12.06,11.95,12.03,340800.0,9.0091,9.0921,9.0091,9.0695,340800.0
2014-12-29 10:00:00,12.03,12.05,12.0,12.02,640000.0,9.0695,9.0845,9.0468,9.0619,640000.0
2014-12-29 11:00:00,12.02,12.04,12.01,12.04,629200.0,9.0619,9.077,9.0544,9.077,629200.0
2014-12-29 12:00:00,12.04,12.04,12.01,12.02,501200.0,9.077,9.077,9.0544,9.0619,501200.0
2014-12-29 13:00:00,12.02,12.04,12.02,12.04,502800.0,9.0619,9.077,9.0619,9.077,502800.0
2014-12-29 14:00:00,12.04,12.04,12.02,12.03,340800.0,9.077,9.077,9.0619,9.0695,340800.0
2014-12-29 15:00:00,12.03,12.06,12.03,12.06,1096000.0,9.0695,9.0921,9.0695,9.0921,1096000.0
2014-12-30 09:30:00,12.03,12.11,11.98,12.02,373200.0,9.0695,9.1298,9.0318,9.0619,373200.0
2014-12-30 10:00:00,12.02,12.08,11.99,12.08,717200.0,9.0619,9.1072,9.0393,9.1072,717200.0
2014-12-30 11:00:00,12.08,12.08,12.03,12.06,431200.0,9.1072,9.1072,9.0695,9.0921,431200.0
2014-12-30 12:00:00,12.06,12.07,12.05,12.06,304400.0,9.0921,9.0996,9.0845,9.0921,304400.0
2014-12-30 13:00:00,12.06,12.09,12.04,12.04,394000.0,9.0921,9.1147,9.077,9.077,394000.0
2014-12-30 14:00:00,12.04,12.07,12.01,12.06,266800.0,9.077,9.0996,9.0544,9.0921,266800.0
2014-12-30 15:00:00,12.06,12.08,12.03,12.03,668400.0,9.0921,9.1072,9.0695,9.0695,668400.0
2014-12-31 09:30:00,12.09,12.09,12.03,12.08,152800.0,9.1147,9.1147,9.0695,9.1072,152800.0
2014-12-31 10:00:00,12.08,12.08,12.02,12.05,298400.0,9.1072,9.1072,9.0619,9.0845,298400.0
2014-12-31 11:00:00,12.06,12.07,12.05,12.07,262800.0,9.0921,9.0996,9.0845,9.0996,262800.0
2014-12-31 12:00:00,12.07,12.07,12.01,12.05,272400.0,9.0996,9.0996,9.0544,9.0845,272400.0
2014-12-31 13:00:00,12.04,12.06,11.99,12.0,241600.0,9.077,9.0921,9.0393,9.0468,241600.0
2014-12-31 14:00:00,12.0,12.01,11.94,11.95,291600.0,9.0468,9.0544,9.0016,9.0091,291600.0
2014-12-31 15:00:00,11.95,11.96,11.88,11.89,853200.0,9.0091,9.0167,8.9564,8.9639,853200.0
2015-01-02 09:30:00,11.96,12.09,11.91,11.96,345600.0,9.0167,9.1147,8.979,9.0167,345600.0
2015-01-02 10:00:00,11.95,11.97,11.82,11.84,812800.0,9.0091,9.0242,8.9111,8.9262,812800.0
2015-01-02 11:00:00,11.84,11.86,11.8,11.82,651200.0,8.9262,8.9413,8.8961,8.9111,651200.0
2015-01-02 12:00:00,11.82,11.87,11.79,11.81,345600.0,8.9111,8.9488,8.8885,8.9036,345600.0
2015-01-02 13:00:00,11.81,11.85,11.77,11.79,722400.0,8.9036,8.9338,8.8734,8.8885,722400.0
2015-01-02 14:00:00,11.79,11.86,11.79,11.84,266800.0,8.8885,8.9413,8.8885,8.9262,266800.0
2015-01-02 15:00:00,11.84,11.89,11.83,11.85,1057200.0,8.9262,8.9639,8.9187,8.9338,1057200.0
2015-01-05 09:30:00,11.79,11.81,11.7,11.72,609200.0,8.8885,8.9036,8.8207,8.8358,609200.0
2015-01-05 10:00:00,11.71,11.74,11.65,11.73,1577200.0,8.8282,8.8508,8.783,8.8433,1577200.0
2015-01-05 11:00:00,11.73,11.77,11.68,11.74,898400.0,8.8433,8.8734,8.8056,8.8508,898400.0
2015-01-05 12:00:00,11.74,11.75,11.63,11.66,423600.0,8.8508,8.8584,8.7679,8.7905,423600.0
2015-01-05 13:00:00,11.66,11.67,11.6,11.64,526400.0,8.7905,8.7981,8.7453,8.7754,526400.0
2015-01-05 14:00:00,11.64,11.65,11.61,11.64,976800.0,8.7754,8.783,8.7528,8.7754,976800.0
2015-01-05 15:00:00,11.64,11.69,11.63,11.65,1479600.0,8.7754,8.8131,8.7679,8.783,1479600.0
2015-01-06 09:30:00,11.67,11.68,11.56,11.58,414800.0,8.7981,8.8056,8.7151,8.7302,414800.0
2015-01-06 10:00:00,11.58,11.63,11.54,11.54,466400.0,8.7302,8.7679,8.7,8.7,466400.0
2015-01-06 11:00:00,11.55,11.55,11.41,11.43,683200.0,8.7076,8.7076,8.602,8.6171,683200.0
2015-01-06 12:00:00,11.43,11.44,11.31,11.38,1256000.0,8.6171,8.6247,8.5267,8.5794,1256000.0
2015-01-06 13:00:00,11.38,11.38,11.3,11.37,652400.0,8.5794,8.5794,8.5191,8.5719,652400.0
2015-01-06 14:00:00,11.37,11.47,11.35,11.46,720400.0,8.5719,8.6473,8.5568,8.6397,720400.0
2015-01-06 15:00:00,11.46,11.52,11.44,11.45,1939600.0,8.6397,8.685,8.6247,8.6322,1939600.0
2015-01-07 09:30:00,11.44,11.5,11.37,11.42,922000.0,8.6247,8.6699,8.5719,8.6096,922000.0
2015-01-07 10:00:00,11.42,11.43,11.31,11.34,1278000.0,8.6096,8.6171,8.5267,8.5493,1278000.0
2015-01-07 11:00:00,11.34,11.38,11.28,11.38,988400.0,8.5493,8.5794,8.504,8.5794,988400.0
2015-01-07 12:00:00,11.38,11.4,11.35,11.38,720400.0,8.5794,8.5945,8.5568,8.5794,720400.0
2015-01-07 13:00:00,11.38,11.43,11.35,11.41,541600.0,8.5794,8.6171,8.5568,8.602,541600.0
2015-01-07 14:00:00,11.41,11.42,11.33,11.34,608000.0,8.602,8.6096,8.5417,8.5493,608000.0
2015-01-07 15:00:00,11.34,11.39,11.33,11.37,2073600.0,8.5493,8.587,8.5417,8.5719,2073600.0
2015-01-08 09:30:00,11.49,11.54,11.46,11.51,422000.0,8.6624,8.7,8.6397,8.6774,422000.0
2015-01-08 10:00:00,11.52,11.57,11.52,11.56,976800.0,8.685,8.7227,8.685,8.7151,976800.0
2015-01-08 11:00:00,11.56,11.59,11.54,11.56,520000.0,8.7151,8.7377,8.7,8.7151,520000.0
2015-01-08 12:00:00,11.56,11.57,11.53,11.57,412800.0,8.7151,8.7227,8.6925,8.7227,412800.0
2015-01-08 13:00:00,11.57,11.59,11.54,11.57,534000.0,8.7227,8.7377,8.7,8.7227,534000.0
2015-01-08 14:00:00,11.56,11.6,11.56,11.59,568400.0,8.7151,8.7453,8.7151,8.7377,568400.0
2015-01-08 15:00:00,11.59,11.63,11.58,11.63,1870000.0,8.7377,8.7679,8.7302,8.7679,1870000.0
2015-01-09 09:30:00,11.62,11.64,11.51,11.63,722400.0,8.7604,8.7754,8.6774,8.7679,722400.0
2015-01-09 10:00:00,11.63,11.65,11.56,11.59,1422000.0,8.7679,8.783,8.7151,8.7377,1422000.0
2015-01-09 11:00:00,11.59,11.59,11.5,11.54,1126800.0,8.7377,8.7377,8.6699,8.7,1126800.0
2015-01-09 12:00:00,11.54,11.58,11.5,11.5,612000.0,8.7,8.7302,8.6699,8.6699,612000.0
2015-01-09 13:00:00,11.5,11.55,11.5,11.55,532800.0,8.6699,8.7076,8.6699,8.7076,532800.0
2015-01-09 14:00:00,11.55,11.55,11.52,11.55,928400.0,8.7076,8.7076,8.685,8.7076,928400.0
2015-01-09 15:00:00,11.55,11.58,11.49,11.5,1898800.0,8.7076,8.7302,8.6624,8.6699,1898800.0
2015-01-12 09:30:00,11.47,11.56,11.35,11.38,352400.0,8.6473,8.7151,8.5568,8.5794,352400.0
2015-01-12 10:00:00,11.37,11.45,11.33,11.45,701200.0,8.5719,8.6322,8.5417,8.6322,701200.0
2015-01-12 11:00:00,11.45,11.47,11.43,11.44,564000.0,8.6322,8.6473,8.6171,8.6247,564000.0
2015-01-12 12:00:00,11.44,11.47,11.42,11.43,395600.0,8.6247,8.6473,8.6096,8.6171,395600.0
2015-01-12 13:00:00,11.43,11.44,11.41,11.43,454000.0,8.6171,8.6247,8.602,8.6171,454000.0
2015-01-12 14:00:00,11.43,11.45,11.39,11.41,568800.0,8.6171,8.6322,8.587,8.602,568800.0
2015-01-12 15:00:00,11.41,11.45,11.39,11.42,1617600.0,8.602,8.6322,8.587,8.6096,1617600.0
2015-01-13 09:30:00,11.49,11.65,11.45,11.65,617600.0,8.6624,8.783,8.6322,8.783,617600.0
2015-01-13 10:00:00,11.65,11.76,11.61,11.72,2899200.0,8.783,8.8659,8.7528,8.8358,2899200.0
2015-01-13 11:00:00,11.72,11.74,11.62,11.63,1460800.0,8.8358,8.8508,8.7604,8.7679,1460800.0
2015-01-13 12:00:00,11.63,11.65,11.53,11.55,716000.0,8.7679,8.783,8.6925,8.7076,716000.0
2015-01-13 13:00:00,11.55,11.59,11.38,11.39,794000.0,8.7076,8.7377,8.5794,8.587,794000.0
2015-01-13 14:00:00,11.39,11.43,11.33,11.41,1754800.0,8.587,8.6171,8.5417,8.602,1754800.0
2015-01-13 15:00:00,11.41,11.53,11.4,11.47,2086000.0,8.602,8.6925,8.5945,8.6473,2086000.0
2015-01-14 09:30:00,11.39,11.44,11.28,11.32,1017600.0,8.587,8.6247,8.504,8.5342,1017600.0
2015-01-14 10:00:00,11.32,11.37,11.16,11.2,2966000.0,8.5342,8.5719,8.4136,8.4437,2966000.0
2015-01-14 11:00:00,11.21,11.24,11.17,11.17,1203600.0,8.4513,8.4739,8.4211,8.4211,1203600.0
2015-01-14 12:00:00,11.17,11.21,11.13,11.16,1180800.0,8.4211,8.4513,8.3909,8.4136,1180800.0
2015-01-14 13:00:00,11.16,11.18,11.11,11.18,1896400.0,8.4136,8.4286,8.3759,8.4286,1896400.0
2015-01-14 14:00:00,11.17,11.18,11.1,11.14,2125600.0,8.4211,8.4286,8.3683,8.3985,2125600.0
2015-01-14 15:00:00,11.14,11.23,11.12,11.23,5464400.0,8.3985,8.4663,8.3834,8.4663,5464400.0
2015-01-15 09:30:00,11.27,11.52,11.23,11.27,2508000.0,8.4965,8.685,8.4663,8.4965,2508000.0
2015-01-15 10:00:00,11.27,11.31,11.1,11.18,4777200.0,8.4965,8.5267,8.3683,8.4286,4777200.0
2015-01-15 11:00:00,11.18,11.33,11.16,11.33,1633600.0,8.4286,8.5417,8.4136,8.5417,1633600.0
2015-01-15 12:00:00,11.33,11.34,11.17,11.18,1575200.0,8.5417,8.5493,8.4211,8.4286,1575200.0
2015-01-15 13:00:00,11.18,11.19,11.15,11.15,2241600.0,8.4286,8.4362,8.406,8.406,2241600.0
2015-01-15 14:00:00,11.16,11.17,11.01,11.06,1666400.0,8.4136,8.4211,8.3005,8.3382,1666400.0
2015-01-15 15:00:00,11.06,11.06,10.96,11.0,3618000.0,8.3382,8.3382,8.2628,8.2929,3618000.0
2015-01-16 09:30:00,11.0,11.05,10.93,11.02,1662400.0,8.2929,8.3306,8.2402,8.308,1662400.0
2015-01-16 10:00:00,11.01,11.15,10.97,11.15,1164800.0,8.3005,8.406,8.2703,8.406,1164800.0
2015-01-16 11:00:00,11.15,11.15,11.02,11.08,1041200.0,8.406,8.406,8.308,8.3533,1041200.0
2015-01-16 12:00:00,11.08,11.18,11.08,11.15,1372000.0,8.3533,8.4286,8.3533,8.406,1372000.0
2015-01-16 13:00:00,11.15,11.19,11.11,11.18,1342800.0,8.406,8.4362,8.3759,8.4286,1342800.0
2015-01-16 14:00:00,11.18,11.2,11.14,11.18,1515600.0,8.4286,8.4437,8.3985,8.4286,1515600.0
2015-01-16 15:00:00,11.18,11.33,11.15,11.31,3310800.0,8.4286,8.5417,8.406,8.5267,3310800.0
2015-01-20 09:30:00,11.33,11.39,11.28,11.34,1062000.0,8.5417,8.587,8.504,8.5493,1062000.0
2015-01-20 10:00:00,11.33,11.35,11.27,11.29,1001200.0,8.5417,8.5568,8.4965,8.5116,1001200.0
2015-01-20 11:00:00,11.29,11.3,11.24,11.27,596000.0,8.5116,8.5191,8.4739,8.4965,596000.0
2015-01-20 12:00:00,11.28,11.32,11.26,11.3,587600.0,8.504,8.5342,8.489,8.5191,587600.0
2015-01-20 13:00:00,11.3,11.34,11.27,11.31,448000.0,8.5191,8.5493,8.4965,8.5267,448000.0
2015-01-20 14:00:00,11.31,11.42,11.31,11.4,1618400.0,8.5267,8.6096,8.5267,8.5945,1618400.0
2015-01-20 15:00:00,11.4,11.4,11.34,11.35,1943200.0,8.5945,8.5945,8.5493,8.5568,1943200.0
2015-01-21 09:30:00,11.3,11.41,11.26,11.34,1029600.0,8.5191,8.602,8.489,8.5493,1029600.0
2015-01-21 10:00:00,11.34,11.5,11.33,11.49,703600.0,8.5493,8.6699,8.5417,8.6624,703600.0
2015-01-21 11:00:00,11.49,11.51,11.43,11.47,545200.0,8.6624,8.6774,8.6171,8.6473,545200.0
2015-01-21 12:00:00,11.47,11.49,11.45,11.48,477200.0,8.6473,8.6624,8.6322,8.6548,477200.0
2015-01-21 13:00:00,11.48,11.49,11.43,11.43,732800.0,8.6548,8.6624,8.6171,8.6171,732800.0
2015-01-21 14:00:00,11.43,11.47,11.4,11.46,641200.0,8.6171,8.6473,8.5945,8.6397,641200.0
2015-01-21 15:00:00,11.46,11.49,11.44,11.47,1195200.0,8.6397,8.6624,8.6247,8.6473,1195200.0
2015-01-22 09:30:00,11.54,11.58,11.4,11.48,379600.0,8.7,8.7302,8.5945,8.6548,379600.0
2015-01-22 10:00:00,11.48,11.56,11.44,11.54,992000.0,8.6548,8.7151,8.6247,8.7,992000.0
2015-01-22 11:00:00,11.54,11.55,11.5,11.52,725200.0,8.7,8.7076,8.6699,8.685,725200.0
2015-01-22 12:00:00,11.53,11.53,11.49,11.51,377200.0,8.6925,8.6925,8.6624,8.6774,377200.0
2015-01-22 13:00:00,11.51,11.56,11.5,11.54,443600.0,8.6774,8.7151,8.6699,8.7,443600.0
2015-01-22 14:00:00,11.54,11.65,11.53,11.65,857600.0,8.7,8.783,8.6925,8.783,857600.0
2015-01-22 15:00:00,11.65,11.67,11.59,11.62,1682800.0,8.783,8.7981,8.7377,8.7604,1682800.0
2015-01-23 09:30:00,11.63,11.7,11.6,11.62,277600.0,8.7679,8.8207,8.7453,8.7604,277600.0
2015-01-23 10:00:00,11.62,11.65,11.6,11.62,571200.0,8.7604,8.783,8.7453,8.7604,571200.0
2015-01-23 11:00:00,11.61,11.62,11.58,11.6,709600.0,8.7528,8.7604,8.7302,8.7453,709600.0
2015-01-23 12:00:00,11.6,11.62,11.57,11.58,338000.0,8.7453,8.7604,8.7227,8.7302,338000.0
2015-01-23 13:00:00,11.58,11.62,11.57,11.6,486000.0,8.7302,8.7604,8.7227,8.7453,486000.0
2015-01-23 14:00:00,11.6,11.63,11.58,11.6,879200.0,8.7453,8.7679,8.7302,8.7453,879200.0
2015-01-23 15:00:00,11.6,11.62,11.55,11.58,1657600.0,8.7453,8.7604,8.7076,8.7302,1657600.0
2015-01-26 09:30:00,11.56,11.61,11.5,11.54,338000.0,8.7151,8.7528,8.6699,8.7,338000.0
2015-01-26 10:00:00,11.54,11.63,11.52,11.62,399200.0,8.7,8.7679,8.685,8.7604,399200.0
2015-01-26 11:00:00,11.61,11.64,11.58,11.6,378000.0,8.7528,8.7754,8.7302,8.7453,378000.0
2015-01-26 12:00:00,11.6,11.61,11.54,11.55,274800.0,8.7453,8.7528,8.7,8.7076,274800.0
2015-01-26 13:00:00,11.55,11.57,11.53,11.56,398000.0,8.7076,8.7227,8.6925,8.7151,398000.0
2015-01-26 14:00:00,11.56,11.56,11.52,11.54,435200.0,8.7151,8.7151,8.685,8.7,435200.0
2015-01-26 15:00:00,11.54,11.56,11.51,11.52,1893600.0,8.7,8.7151,8.6774,8.685,1893600.0
2015-01-27 09:30:00,11.37,11.37,11.25,11.25,342800.0,8.5719,8.5719,8.4814,8.4814,342800.0
2015-01-27 10:00:00,11.25,11.29,11.17,11.26,849200.0,8.4814,8.5116,8.4211,8.489,849200.0
2015-01-27 11:00:00,11.26,11.29,11.23,11.24,540800.0,8.489,8.5116,8.4663,8.4739,540800.0
2015-01-27 12:00:00,11.24,11.28,11.24,11.27,602400.0,8.4739,8.504,8.4739,8.4965,602400.0
2015-01-27 13:00:00,11.28,11.3,11.25,11.28,793600.0,8.504,8.5191,8.4814,8.504,793600.0
2015-01-27 14:00:00,11.28,11.37,11.27,11.34,676000.0,8.504,8.5719,8.4965,8.5493,676000.0
2015-01-27 15:00:00,11.34,11.36,11.31,11.35,1849600.0,8.5493,8.5643,8.5267,8.5568,1849600.0
2015-01-28 09:30:00,11.32,11.37,11.22,11.3,476000.0,8.5876,8.6255,8.5117,8.5724,476000.0
2015-01-28 10:00:00,11.29,11.3,11.18,11.21,638800.0,8.5649,8.5724,8.4814,8.5042,638800.0
2015-01-28 11:00:00,11.21,11.27,11.18,11.26,512400.0,8.5042,8.5497,8.4814,8.5421,512400.0
2015-01-28 12:00:00,11.26,11.29,11.24,11.28,406000.0,8.5421,8.5649,8.5269,8.5573,406000.0
2015-01-28 13:00:00,11.28,11.3,11.27,11.28,824400.0,8.5573,8.5724,8.5497,8.5573,824400.0
2015-01-28 14:00:00,11.28,11.34,11.24,11.28,1482400.0,8.5573,8.6028,8.5269,8.5573,1482400.0
2015-01-28 15:00:00,11.28,11.3,11.17,11.19,1498400.0,8.5573,8.5724,8.4738,8.489,1498400.0
2015-01-29 09:30:00,11.13,11.24,11.05,11.11,669600.0,8.4435,8.5269,8.3828,8.4283,669600.0
2015-01-29 10:00:00,11.12,11.14,11.06,11.1,1337200.0,8.4359,8.4511,8.3904,8.4207,1337200.0
2015-01-29 11:00:00,11.09,11.14,11.06,11.13,766400.0,8.4131,8.4511,8.3904,8.4435,766400.0
2015-01-29 12:00:00,11.13,11.18,11.12,11.15,506000.0,8.4435,8.4814,8.4359,8.4586,506000.0
2015-01-29 13:00:00,11.16,11.2,11.13,11.19,1783200.0,8.4662,8.4966,8.4435,8.489,1783200.0
2015-01-29 14:00:00,11.19,11.22,11.17,11.21,921600.0,8.489,8.5117,8.4738,8.5042,921600.0
2015-01-29 15:00:00,11.21,11.28,11.2,11.25,2030800.0,8.5042,8.5573,8.4966,8.5345,2030800.0
2015-01-30 09:30:00,11.16,11.28,11.15,11.17,574800.0,8.4662,8.5573,8.4586,8.4738,574800.0
2015-01-30 10:00:00,11.17,11.19,11.07,11.1,856400.0,8.4738,8.489,8.398,8.4207,856400.0
2015-01-30 11:00:00,11.1,11.15,11.07,11.14,793600.0,8.4207,8.4586,8.398,8.4511,793600.0
2015-01-30 12:00:00,11.15,11.16,11.1,11.1,368000.0,8.4586,8.4662,8.4207,8.4207,368000.0
2015-01-30 13:00:00,11.1,11.15,11.1,11.14,747600.0,8.4207,8.4586,8.4207,8.4511,747600.0
2015-01-30 14:00:00,11.14,11.19,11.11,11.13,1095600.0,8.4511,8.489,8.4283,8.4435,1095600.0
2015-01-30 15:00:00,11.13,11.15,11.07,11.1,3983600.0,8.4435,8.4586,8.398,8.4207,3983600.0
2015-02-02 09:30:00,11.11,11.13,11.03,11.06,624000.0,8.4283,8.4435,8.3676,8.3904,624000.0
2015-02-02 10:00:00,11.05,11.13,10.99,11.13,1636000.0,8.3828,8.4435,8.3373,8.4435,1636000.0
2015-02-02 11:00:00,11.13,11.25,11.13,11.22,1193600.0,8.4435,8.5345,8.4435,8.5117,1193600.0
2015-02-02 12:00:00,11.22,11.22,11.15,11.16,838400.0,8.5117,8.5117,8.4586,8.4662,838400.0
2015-02-02 13:00:00,11.16,11.2,11.13,11.14,867600.0,8.4662,8.4966,8.4435,8.4511,867600.0
2015-02-02 14:00:00,11.14,11.21,11.14,11.19,689600.0,8.4511,8.5042,8.4511,8.489,689600.0
2015-02-02 15:00:00,11.19,11.29,11.17,11.24,2693200.0,8.489,8.5649,8.4738,8.5269,2693200.0
2015-02-03 09:30:00,11.32,11.43,11.31,11.39,490800.0,8.5876,8.6711,8.58,8.6407,490800.0
2015-02-03 10:00:00,11.39,11.41,11.35,11.35,1341200.0,8.6407,8.6559,8.6104,8.6104,1341200.0
2015-02-03 11:00:00,11.35,11.4,11.32,11.36,549600.0,8.6104,8.6483,8.5876,8.618,549600.0
2015-02-03 12:00:00,11.36,11.37,11.32,11.34,388800.0,8.618,8.6255,8.5876,8.6028,388800.0
2015-02-03 13:00:00,11.34,11.44,11.33,11.44,740000.0,8.6028,8.6786,8.5952,8.6786,740000.0
2015-02-03 14:00:00,11.44,11.45,11.39,11.42,924800.0,8.6786,8.6862,8.6407,8.6635,924800.0
2015-02-03 15:00:00,11.43,11.45,11.4,11.44,1974800.0,8.6711,8.6862,8.6483,8.6786,1974800.0
2015-02-04 09:30:00,11.08,11.16,10.8,10.94,4407200.0,8.4055,8.4662,8.1931,8.2993,4407200.0
2015-02-04 10:00:00,10.94,11.02,10.71,10.78,5680000.0,8.2993,8.36,8.1249,8.178,5680000.0
2015-02-04 11:00:00,10.78,10.78,10.52,10.69,7766000.0,8.178,8.178,7.9807,8.1097,7766000.0
2015-02-04 12:00:00,10.69,10.76,10.65,10.65,3902400.0,8.1097,8.1628,8.0793,8.0793,3902400.0
2015-02-04 13:00:00,10.65,10.68,10.62,10.65,2679200.0,8.0793,8.1021,8.0566,8.0793,2679200.0
2015-02-04 14:00:00,10.66,10.66,10.57,10.62,3111200.0,8.0869,8.0869,8.0186,8.0566,3111200.0
2015-02-04 15:00:00,10.62,10.62,10.51,10.56,6217200.0,8.0566,8.0566,7.9731,8.0111,6217200.0
2015-02-05 09:30:00,10.53,10.58,10.41,10.5,2952400.0,7.9883,8.0262,7.8973,7.9655,2952400.0
2015-02-05 10:00:00,10.51,10.59,10.49,10.56,3350800.0,7.9731,8.0338,7.958,8.0111,3350800.0
2015-02-05 11:00:00,10.56,10.58,10.54,10.55,2363200.0,8.0111,8.0262,7.9959,8.0035,2363200.0
2015-02-05 12:00:00,10.55,10.56,10.51,10.53,1031200.0,8.0035,8.0111,7.9731,7.9883,1031200.0
2015-02-05 13:00:00,10.53,10.55,10.51,10.53,1395600.0,7.9883,8.0035,7.9731,7.9883,1395600.0
2015-02-05 14:00:00,10.53,10.54,10.51,10.52,1992800.0,7.9883,7.9959,7.9731,7.9807,1992800.0
2015-02-05 15:00:00,10.52,10.53,10.5,10.51,4306000.0,7.9807,7.9883,7.9655,7.9731,4306000.0
2015-02-06 09:30:00,10.55,10.56,10.46,10.5,945200.0,8.0035,8.0111,7.9352,7.9655,945200.0
2015-02-06 10:00:00,10.5,10.59,10.49,10.57,2489600.0,7.9655,8.0338,7.958,8.0186,2489600.0
2015-02-06 11:00:00,10.57,10.63,10.56,10.62,2039200.0,8.0186,8.0642,8.0111,8.0566,2039200.0
2015-02-06 12:00:00,10.62,10.67,10.62,10.65,1358000.0,8.0566,8.0945,8.0566,8.0793,1358000.0
2015-02-06 13:00:00,10.66,10.67,10.61,10.63,2852000.0,8.0869,8.0945,8.049,8.0642,2852000.0
2015-02-06 14:00:00,10.63,10.63,10.59,10.6,1679600.0,8.0642,8.0642,8.0338,8.0414,1679600.0
2015-02-06 15:00:00,10.6,10.6,10.55,10.59,2894000.0,8.0414,8.0414,8.0035,8.0338,2894000.0
2015-02-09 09:30:00,10.55,10.67,10.55,10.66,1322000.0,8.0035,8.0945,8.0035,8.0869,1322000.0
2015-02-09 10:00:00,10.66,10.68,10.63,10.67,1104000.0,8.0869,8.1021,8.0642,8.0945,1104000.0
2015-02-09 11:00:00,10.67,10.71,10.65,10.67,1464800.0,8.0945,8.1249,8.0793,8.0945,1464800.0
2015-02-09 12:00:00,10.67,10.67,10.61,10.62,650400.0,8.0945,8.0945,8.049,8.0566,650400.0
2015-02-09 13:00:00,10.62,10.63,10.56,10.58,808000.0,8.0566,8.0642,8.0111,8.0262,808000.0
2015-02-09 14:00:00,10.58,10.6,10.54,10.58,974000.0,8.0262,8.0414,7.9959,8.0262,974000.0
2015-02-09 15:00:00,10.58,10.58,10.54,10.56,1982000.0,8.0262,8.0262,7.9959,8.0111,1982000.0
2015-02-10 09:30:00,10.65,10.65,10.51,10.54,824800.0,8.0793,8.0793,7.9731,7.9959,824800.0
2015-02-10 10:00:00,10.55,10.59,10.44,10.51,2157600.0,8.0035,8.0338,7.92,7.9731,2157600.0
2015-02-10 11:00:00,10.51,10.58,10.49,10.57,880000.0,7.9731,8.0262,7.958,8.0186,880000.0
2015-02-10 12:00:00,10.57,10.61,10.55,10.56,792000.0,8.0186,8.049,8.0035,8.0111,792000.0
2015-02-10 13:00:00,10.57,10.57,10.53,10.54,683200.0,8.0186,8.0186,7.9883,7.9959,683200.0
2015-02-10 14:00:00,10.54,10.65,10.54,10.65,1362000.0,7.9959,8.0793,7.9959,8.0793,1362000.0
2015-02-10 15:00:00,10.65,10.65,10.62,10.63,2398800.0,8.0793,8.0793,8.0566,8.0642,2398800.0
2015-02-11 09:30:00,10.6,10.63,10.54,10.57,304000.0,8.0414,8.0642,7.9959,8.0186,304000.0
2015-02-11 10:00:00,10.57,10.65,10.56,10.62,1504400.0,8.0186,8.0793,8.0111,8.0566,1504400.0
2015-02-11 11:00:00,10.62,10.65,10.62,10.65,998400.0,8.0566,8.0793,8.0566,8.0793,998400.0
2015-02-11 12:00:00,10.64,10.65,10.6,10.61,554000.0,8.0717,8.0793,8.0414,8.049,554000.0
2015-02-11 13:00:00,10.61,10.62,10.55,10.57,758000.0,8.049,8.0566,8.0035,8.0186,758000.0
2015-02-11 14:00:00,10.57,10.59,10.55,10.56,1538800.0,8.0186,8.0338,8.0035,8.0111,1538800.0
2015-02-11 15:00:00,10.56,10.59,10.52,10.55,3656000.0,8.0111,8.0338,7.9807,8.0035,3656000.0
2015-02-12 09:30:00,10.55,10.55,10.24,10.35,2792800.0,8.0035,8.0035,7.7683,7.8517,2792800.0
2015-02-12 10:00:00,10.35,10.4,10.28,10.34,4688400.0,7.8517,7.8897,7.7986,7.8442,4688400.0
2015-02-12 11:00:00,10.34,10.48,10.33,10.45,3239200.0,7.8442,7.9504,7.8366,7.9276,3239200.0
2015-02-12 12:00:00,10.44,10.47,10.41,10.45,1644800.0,7.92,7.9428,7.8973,7.9276,1644800.0
2015-02-12 13:00:00,10.45,10.48,10.41,10.47,1154800.0,7.9276,7.9504,7.8973,7.9428,1154800.0
2015-02-12 14:00:00,10.48,10.58,10.47,10.58,3066800.0,7.9504,8.0262,7.9428,8.0262,3066800.0
2015-02-12 15:00:00,10.58,10.59,10.54,10.56,4361600.0,8.0262,8.0338,7.9959,8.0111,4361600.0
2015-02-13 09:30:00,10.62,10.73,10.56,10.73,724800.0,8.0566,8.14,8.0111,8.14,724800.0
2015-02-13 10:00:00,10.73,10.81,10.71,10.76,1396000.0,8.14,8.2007,8.1249,8.1628,1396000.0
2015-02-13 11:00:00,10.76,10.83,10.75,10.77,1670000.0,8.1628,8.2159,8.1552,8.1704,1670000.0
2015-02-13 12:00:00,10.78,10.78,10.73,10.75,2208000.0,8.178,8.178,8.14,8.1552,2208000.0
2015-02-13 13:00:00,10.74,10.75,10.71,10.74,1611200.0,8.1476,8.1552,8.1249,8.1476,1611200.0
2015-02-13 14:00:00,10.74,10.78,10.74,10.74,1225600.0,8.1476,8.178,8.1476,8.1476,1225600.0
2015-02-13 15:00:00,10.74,10.75,10.62,10.63,6068000.0,8.1476,8.1552,8.0566,8.0642,6068000.0
2015-02-17 09:30:00,10.63,10.71,10.59,10.63,700000.0,8.0642,8.1249,8.0338,8.0642,700000.0
2015-02-17 10:00:00,10.63,10.66,10.61,10.63,1088400.0,8.0642,8.0869,8.049,8.0642,1088400.0
2015-02-17 11:00:00,10.63,10.65,10.61,10.65,601600.0,8.0642,8.0793,8.049,8.0793,601600.0
2015-02-17 12:00:00,10.64,10.69,10.64,10.68,1591200.0,8.0717,8.1097,8.0717,8.1021,1591200.0
2015-02-17 13:00:00,10.68,10.69,10.64,10.67,1024000.0,8.1021,8.1097,8.0717,8.0945,1024000.0
2015-02-17 14:00:00,10.66,10.67,10.62,10.62,865600.0,8.0869,8.0945,8.0566,8.0566,865600.0
2015-02-17 15:00:00,10.62,10.67,10.62,10.65,3850800.0,8.0566,8.0945,8.0566,8.0793,3850800.0
2015-02-18 09:30:00,10.65,10.71,10.65,10.68,711200.0,8.0793,8.1249,8.0793,8.1021,711200.0
2015-02-18 10:00:00,10.68,10.75,10.66,10.74,1338400.0,8.1021,8.1552,8.0869,8.1476,1338400.0
2015-02-18 11:00:00,10.74,10.77,10.72,10.76,1407200.0,8.1476,8.1704,8.1324,8.1628,1407200.0
2015-02-18 12:00:00,10.76,10.83,10.75,10.8,3391200.0,8.1628,8.2159,8.1552,8.1931,3391200.0
2015-02-18 13:00:00,10.8,10.81,10.74,10.75,1604000.0,8.1931,8.2007,8.1476,8.1552,1604000.0
2015-02-18 14:00:00,10.75,10.79,10.72,10.75,1808800.0,8.1552,8.1855,8.1324,8.1552,1808800.0
2015-02-18 15:00:00,10.75,10.78,10.74,10.77,4813600.0,8.1552,8.178,8.1476,8.1704,4813600.0
2015-02-19 09:30:00,10.76,10.83,10.74,10.79,351200.0,8.1628,8.2159,8.1476,8.1855,351200.0
2015-02-19 10:00:00,10.79,10.83,10.76,10.83,774800.0,8.1855,8.2159,8.1628,8.2159,774800.0
2015-02-19 11:00:00,10.83,10.84,10.79,10.83,581600.0,8.2159,8.2235,8.1855,8.2159,581600.0
2015-02-19 12:00:00,10.82,10.83,10.76,10.8,1119600.0,8.2083,8.2159,8.1628,8.1931,1119600.0
2015-02-19 13:00:00,10.79,10.81,10.79,10.79,521200.0,8.1855,8.2007,8.1855,8.1855,521200.0
2015-02-19 14:00:00,10.79,10.81,10.77,10.78,868800.0,8.1855,8.2007,8.1704,8.178,868800.0
2015-02-19 15:00:00,10.79,10.79,10.73,10.74,2209200.0,8.1855,8.1855,8.14,8.1476,2209200.0
2015-02-20 09:30:00,10.73,10.73,10.62,10.64,1146800.0,8.14,8.14,8.0566,8.0717,1146800.0
2015-02-20 10:00:00,10.64,10.69,10.63,10.66,984400.0,8.0717,8.1097,8.0642,8.0869,984400.0
2015-02-20 11:00:00,10.66,10.68,10.63,10.65,1023600.0,8.0869,8.1021,8.0642,8.0793,1023600.0
2015-02-20 12:00:00,10.64,10.67,10.63,10.66,666400.0,8.0717,8.0945,8.0642,8.0869,666400.0
2015-02-20 13:00:00,10.66,10.67,10.64,10.65,886000.0,8.0869,8.0945,8.0717,8.0793,886000.0
2015-02-20 14:00:00,10.66,10.69,10.65,10.68,1102000.0,8.0869,8.1097,8.0793,8.1021,1102000.0
2015-02-20 15:00:00,10.68,10.69,10.65,10.69,3169200.0,8.1021,8.1097,8.0793,8.1097,3169200.0
2015-02-23 09:30:00,10.69,10.72,10.63,10.63,596800.0,8.1097,8.1324,8.0642,8.0642,596800.0
2015-02-23 10:00:00,10.64,10.67,10.63,10.65,777200.0,8.0717,8.0945,8.0642,8.0793,777200.0
2015-02-23 11:00:00,10.65,10.66,10.59,10.59,1936800.0,8.0793,8.0869,8.0338,8.0338,1936800.0
2015-02-23 12:00:00,10.59,10.6,10.57,10.57,472800.0,8.0338,8.0414,8.0186,8.0186,472800.0
2015-02-23 13:00:00,10.57,10.59,10.55,10.59,721200.0,8.0186,8.0338,8.0035,8.0338,721200.0
2015-02-23 14:00:00,10.59,10.6,10.55,10.55,620400.0,8.0338,8.0414,8.0035,8.0035,620400.0
2015-02-23 15:00:00,10.55,10.56,10.53,10.55,2419600.0,8.0035,8.0111,7.9883,8.0035,2419600.0
2015-02-24 09:30:00,10.54,10.59,10.5,10.52,555600.0,7.9959,8.0338,7.9655,7.9807,555600.0
2015-02-24 10:00:00,10.51,10.55,10.49,10.5,1290400.0,7.9731,8.0035,7.958,7.9655,1290400.0
2015-02-24 11:00:00,10.5,10.57,10.5,10.54,2993600.0,7.9655,8.0186,7.9655,7.9959,2993600.0
2015-02-24 12:00:00,10.54,10.54,10.46,10.49,1564000.0,7.9959,7.9959,7.9352,7.958,1564000.0
2015-02-24 13:00:00,10.49,10.49,10.46,10.49,788800.0,7.958,7.958,7.9352,7.958,788800.0
2015-02-24 14:00:00,10.49,10.51,10.48,10.5,1312400.0,7.958,7.9731,7.9504,7.9655,1312400.0
2015-02-24 15:00:00,10.5,10.54,10.49,10.52,3376400.0,7.9655,7.9959,7.958,7.9807,3376400.0
2015-02-25 09:30:00,10.54,10.59,10.49,10.51,465600.0,7.9959,8.0338,7.958,7.9731,465600.0
2015-02-25 10:00:00,10.51,10.55,10.5,10.55,1579200.0,7.9731,8.0035,7.9655,8.0035,1579200.0
2015-02-25 11:00:00,10.55,10.55,10.49,10.5,7595600.0,8.0035,8.0035,7.958,7.9655,7595600.0
2015-02-25 12:00:00,10.5,10.6,10.49,10.6,1082800.0,7.9655,8.0414,7.958,8.0414,1082800.0
2015-02-25 13:00:00,10.6,10.63,10.59,10.63,1016800.0,8.0414,8.0642,8.0338,8.0642,1016800.0
2015-02-25 14:00:00,10.63,10.63,10.57,10.6,950000.0,8.0642,8.0642,8.0186,8.0414,950000.0
2015-02-25 15:00:00,10.6,10.63,10.58,10.61,2744800.0,8.0414,8.0642,8.0262,8.049,2744800.0
2015-02-26 09:30:00,10.62,10.63,10.56,10.58,243600.0,8.0566,8.0642,8.0111,8.0262,243600.0
2015-02-26 10:00:00,10.59,10.6,10.54,10.6,835200.0,8.0338,8.0414,7.9959,8.0414,835200.0
2015-02-26 11:00:00,10.6,10.62,10.58,10.59,385200.0,8.0414,8.0566,8.0262,8.0338,385200.0
2015-02-26 12:00:00,10.59,10.62,10.58,10.6,329600.0,8.0338,8.0566,8.0262,8.0414,329600.0
2015-02-26 13:00:00,10.6,10.61,10.59,10.61,489600.0,8.0414,8.049,8.0338,8.049,489600.0
2015-02-26 14:00:00,10.61,10.61,10.56,10.56,831600.0,8.049,8.049,8.0111,8.0111,831600.0
2015-02-26 15:00:00,10.56,10.58,10.54,10.55,2188400.0,8.0111,8.0262,7.9959,8.0035,2188400.0
2015-02-27 09:30:00,10.6,10.62,10.52,10.52,432000.0,8.0414,8.0566,7.9807,7.9807,432000.0
2015-02-27 10:00:00,10.53,10.56,10.5,10.53,1151600.0,7.9883,8.0111,7.9655,7.9883,1151600.0
2015-02-27 11:00:00,10.54,10.55,10.51,10.52,703600.0,7.9959,8.0035,7.9731,7.9807,703600.0
2015-02-27 12:00:00,10.52,10.53,10.51,10.52,523200.0,7.9807,7.9883,7.9731,7.9807,523200.0
2015-02-27 13:00:00,10.52,10.52,10.47,10.49,889200.0,7.9807,7.9807,7.9428,7.958,889200.0
2015-02-27 14:00:00,10.5,10.51,10.45,10.45,820800.0,7.9655,7.9731,7.9276,7.9276,820800.0
2015-02-27 15:00:00,10.45,10.45,10.38,10.38,3542800.0,7.9276,7.9276,7.8745,7.8745,3542800.0
2015-03-02 09:30:00,10.38,10.39,10.24,10.27,2631200.0,7.8745,7.8821,7.7683,7.7911,2631200.0
2015-03-02 10:00:00,10.27,10.33,10.24,10.33,8246400.0,7.7911,7.8366,7.7683,7.8366,8246400.0
2015-03-02 11:00:00,10.33,10.35,10.23,10.34,2266800.0,7.8366,7.8517,7.7607,7.8442,2266800.0
2015-03-02 12:00:00,10.34,10.35,10.3,10.33,1067600.0,7.8442,7.8517,7.8138,7.8366,1067600.0
2015-03-02 13:00:00,10.34,10.37,10.3,10.32,1589200.0,7.8442,7.8669,7.8138,7.829,1589200.0
2015-03-02 14:00:00,10.32,10.38,10.31,10.35,5878800.0,7.829,7.8745,7.8214,7.8517,5878800.0
2015-03-02 15:00:00,10.35,10.38,10.31,10.38,7091600.0,7.8517,7.8745,7.8214,7.8745,7091600.0
2015-03-03 09:30:00,10.32,10.38,10.31,10.35,1358800.0,7.829,7.8745,7.8214,7.8517,1358800.0
2015-03-03 10:00:00,10.35,10.38,10.28,10.36,3615600.0,7.8517,7.8745,7.7986,7.8593,3615600.0
2015-03-03 11:00:00,10.36,10.38,10.26,10.33,3223200.0,7.8593,7.8745,7.7835,7.8366,3223200.0
2015-03-03 12:00:00,10.33,10.34,10.28,10.3,1656400.0,7.8366,7.8442,7.7986,7.8138,1656400.0
2015-03-03 13:00:00,10.3,10.36,10.29,10.35,2190800.0,7.8138,7.8593,7.8062,7.8517,2190800.0
2015-03-03 14:00:00,10.36,10.36,10.31,10.34,1772800.0,7.8593,7.8593,7.8214,7.8442,1772800.0
2015-03-03 15:00:00,10.34,10.36,10.27,10.27,16042400.0,7.8442,7.8593,7.7911,7.7911,16042400.0
2015-03-04 09:30:00,10.0,10.1,9.89,9.99,8076800.0,7.5862,7.6621,7.5028,7.5786,8076800.0
2015-03-04 10:00:00,9.99,10.0,9.9,9.94,6945200.0,7.5786,7.5862,7.5104,7.5407,6945200.0
2015-03-04 11:00:00,9.94,9.96,9.91,9.92,4788800.0,7.5407,7.5559,7.518,7.5255,4788800.0
2015-03-04 12:00:00,9.92,9.92,9.87,9.88,3162800.0,7.5255,7.5255,7.4876,7.4952,3162800.0
2015-03-04 13:00:00,9.88,9.98,9.88,9.97,3562000.0,7.4952,7.5711,7.4952,7.5635,3562000.0
2015-03-04 14:00:00,9.97,10.0,9.97,10.0,3814400.0,7.5635,7.5862,7.5635,7.5862,3814400.0
2015-03-04 15:00:00,10.0,10.0,9.91,9.96,7402800.0,7.5862,7.5862,7.518,7.5559,7402800.0
2015-03-05 09:30:00,9.94,10.0,9.9,9.99,1118800.0,7.5407,7.5862,7.5104,7.5786,1118800.0
2015-03-05 10:00:00,9.98,10.07,9.97,10.06,4070400.0,7.5711,7.6393,7.5635,7.6317,4070400.0
2015-03-05 11:00:00,10.06,10.15,10.01,10.15,4344000.0,7.6317,7.7,7.5938,7.7,4344000.0
2015-03-05 12:00:00,10.15,10.15,10.09,10.1,1986400.0,7.7,7.7,7.6545,7.6621,1986400.0
2015-03-05 13:00:00,10.1,10.13,10.07,10.13,2065200.0,7.6621,7.6848,7.6393,7.6848,2065200.0
2015-03-05 14:00:00,10.13,10.16,10.13,10.15,1975200.0,7.6848,7.7076,7.6848,7.7,1975200.0
2015-03-05 15:00:00,10.15,10.19,10.14,10.15,4350000.0,7.7,7.7304,7.6924,7.7,4350000.0
2015-03-06 09:30:00,10.08,10.11,10.03,10.06,700800.0,7.6469,7.6697,7.609,7.6317,700800.0
2015-03-06 10:00:00,10.05,10.12,10.04,10.11,1269600.0,7.6242,7.6773,7.6166,7.6697,1269600.0
2015-03-06 11:00:00,10.11,10.12,10.08,10.11,1232000.0,7.6697,7.6773,7.6469,7.6697,1232000.0
2015-03-06 12:00:00,10.11,10.11,10.06,10.1,1036400.0,7.6697,7.6697,7.6317,7.6621,1036400.0
2015-03-06 13:00:00,10.1,10.13,10.09,10.13,1170800.0,7.6621,7.6848,7.6545,7.6848,1170800.0
2015-03-06 14:00:00,10.13,10.16,10.12,10.15,1754400.0,7.6848,7.7076,7.6773,7.7,1754400.0
2015-03-06 15:00:00,10.15,10.18,10.13,10.13,3984800.0,7.7,7.7228,7.6848,7.6848,3984800.0
2015-03-09 09:30:00,10.13,10.16,10.1,10.11,511600.0,7.6848,7.7076,7.6621,7.6697,511600.0
2015-03-09 10:00:00,10.11,10.12,10.07,10.12,1055200.0,7.6697,7.6773,7.6393,7.6773,1055200.0
2015-03-09 11:00:00,10.12,10.15,10.1,10.15,1198400.0,7.6773,7.7,7.6621,7.7,1198400.0
2015-03-09 12:00:00,10.15,10.18,10.15,10.18,1260000.0,7.7,7.7228,7.7,7.7228,1260000.0
2015-03-09 13:00:00,10.18,10.23,10.18,10.22,1100400.0,7.7228,7.7607,7.7228,7.7531,1100400.0
2015-03-09 14:00:00,10.22,10.24,10.22,10.23,1328400.0,7.7531,7.7683,7.7531,7.7607,1328400.0
2015-03-09 15:00:00,10.23,10.25,10.22,10.22,3146800.0,7.7607,7.7759,7.7531,7.7531,3146800.0
2015-03-10 09:30:00,10.13,10.2,10.07,10.08,696400.0,7.6848,7.738,7.6393,7.6469,696400.0
2015-03-10 10:00:00,10.08,10.13,10.03,10.11,2064800.0,7.6469,7.6848,7.609,7.6697,2064800.0
2015-03-10 11:00:00,10.11,10.19,10.11,10.18,1621200.0,7.6697,7.7304,7.6697,7.7228,1621200.0
2015-03-10 12:00:00,10.18,10.22,10.17,10.22,1305200.0,7.7228,7.7531,7.7152,7.7531,1305200.0
2015-03-10 13:00:00,10.22,10.23,10.19,10.22,1295600.0,7.7531,7.7607,7.7304,7.7531,1295600.0
2015-03-10 14:00:00,10.22,10.26,10.22,10.22,2474400.0,7.7531,7.7835,7.7531,7.7531,2474400.0
2015-03-10 15:00:00,10.22,10.22,10.15,10.15,2813200.0,7.7531,7.7531,7.7,7.7,2813200.0
2015-03-11 09:30:00,10.18,10.22,10.11,10.12,1088000.0,7.7228,7.7531,7.6697,7.6773,1088000.0
2015-03-11 10:00:00,10.11,10.14,10.08,10.13,1387200.0,7.6697,7.6924,7.6469,7.6848,1387200.0
2015-03-11 11:00:00,10.13,10.18,10.12,10.17,2264800.0,7.6848,7.7228,7.6773,7.7152,2264800.0
2015-03-11 12:00:00,10.17,10.21,10.17,10.17,1778400.0,7.7152,7.7455,7.7152,7.7152,1778400.0
2015-03-11 13:00:00,10.17,10.18,10.14,10.15,2154800.0,7.7152,7.7228,7.6924,7.7,2154800.0
2015-03-11 14:00:00,10.15,10.15,10.09,10.13,2203600.0,7.7,7.7,7.6545,7.6848,2203600.0
2015-03-11 15:00:00,10.13,10.13,10.1,10.11,2299200.0,7.6848,7.6848,7.6621,7.6697,2299200.0
2015-03-12 09:30:00,10.2,10.22,10.13,10.14,973600.0,7.738,7.7531,7.6848,7.6924,973600.0
2015-03-12 10:00:00,10.14,10.15,10.08,10.13,1978000.0,7.6924,7.7,7.6469,7.6848,1978000.0
2015-03-12 11:00:00,10.13,10.19,10.12,10.14,1887600.0,7.6848,7.7304,7.6773,7.6924,1887600.0
2015-03-12 12:00:00,10.15,10.18,10.12,10.16,1359200.0,7.7,7.7228,7.6773,7.7076,1359200.0
2015-03-12 13:00:00,10.16,10.18,10.14,10.14,1085600.0,7.7076,7.7228,7.6924,7.6924,1085600.0
2015-03-12 14:00:00,10.15,10.2,10.13,10.2,1543600.0,7.7,7.738,7.6848,7.738,1543600.0
2015-03-12 15:00:00,10.2,10.26,10.19,10.25,3758000.0,7.738,7.7835,7.7304,7.7759,3758000.0
2015-03-13 09:30:00,10.3,10.3,10.09,10.11,748800.0,7.8138,7.8138,7.6545,7.6697,748800.0
2015-03-13 10:00:00,10.11,10.12,10.06,10.08,1632400.0,7.6697,7.6773,7.6317,7.6469,1632400.0
2015-03-13 11:00:00,10.08,10.15,10.08,10.15,1200800.0,7.6469,7.7,7.6469,7.7,1200800.0
2015-03-13 12:00:00,10.15,10.18,10.13,10.14,1811200.0,7.7,7.7228,7.6848,7.6924,1811200.0
2015-03-13 13:00:00,10.15,10.17,10.1,10.15,843600.0,7.7,7.7152,7.6621,7.7,843600.0
2015-03-13 14:00:00,10.15,10.18,10.13,10.18,723200.0,7.7,7.7228,7.6848,7.7228,723200.0
2015-03-13 15:00:00,10.18,10.23,10.17,10.21,1848400.0,7.7228,7.7607,7.7152,7.7455,1848400.0
2015-03-16 09:30:00,10.23,10.29,10.2,10.27,462800.0,7.7607,7.8062,7.738,7.7911,462800.0
2015-03-16 10:00:00,10.26,10.27,10.22,10.26,748400.0,7.7835,7.7911,7.7531,7.7835,748400.0
2015-03-16 11:00:00,10.26,10.32,10.26,10.31,819600.0,7.7835,7.829,7.7835,7.8214,819600.0
2015-03-16 12:00:00,10.31,10.34,10.28,10.31,863200.0,7.8214,7.8442,7.7986,7.8214,863200.0
2015-03-16 13:00:00,10.3,10.33,10.29,10.32,625600.0,7.8138,7.8366,7.8062,7.829,625600.0
2015-03-16 14:00:00,10.32,10.35,10.31,10.35,1124400.0,7.829,7.8517,7.8214,7.8517,1124400.0
2015-03-16 15:00:00,10.35,10.36,10.33,10.34,2448400.0,7.8517,7.8593,7.8366,7.8442,2448400.0
2015-03-17 09:30:00,10.27,10.51,10.27,10.51,2934400.0,7.7911,7.9731,7.7911,7.9731,2934400.0
2015-03-17 10:00:00,10.51,10.59,10.46,10.5,6174400.0,7.9731,8.0338,7.9352,7.9655,6174400.0
2015-03-17 11:00:00,10.5,10.53,10.48,10.5,4316000.0,7.9655,7.9883,7.9504,7.9655,4316000.0
2015-03-17 12:00:00,10.5,10.53,10.46,10.53,2118800.0,7.9655,7.9883,7.9352,7.9883,2118800.0
2015-03-17 13:00:00,10.52,10.58,10.51,10.56,1908000.0,7.9807,8.0262,7.9731,8.0111,1908000.0
2015-03-17 14:00:00,10.56,10.88,10.55,10.67,4318800.0,8.0111,8.2538,8.0035,8.0945,4318800.0
2015-03-17 15:00:00,10.67,10.69,10.61,10.65,7928800.0,8.0945,8.1097,8.049,8.0793,7928800.0
2015-03-18 09:30:00,10.63,10.63,10.56,10.59,1117200.0,8.0642,8.0642,8.0111,8.0338,1117200.0
2015-03-18 10:00:00,10.59,10.65,10.59,10.61,1796400.0,8.0338,8.0793,8.0338,8.049,1796400.0
2015-03-18 11:00:00,10.61,10.61,10.56,10.56,1403600.0,8.049,8.049,8.0111,8.0111,1403600.0
2015-03-18 12:00:00,10.56,10.61,10.56,10.59,2061200.0,8.0111,8.049,8.0111,8.0338,2061200.0
2015-03-18 13:00:00,10.59,10.59,10.53,10.55,2419200.0,8.0338,8.0338,7.9883,8.0035,2419200.0
2015-03-18 14:00:00,10.55,10.73,10.55,10.69,3124400.0,8.0035,8.14,8.0035,8.1097,3124400.0
2015-03-18 15:00:00,10.69,10.74,10.68,10.71,3827200.0,8.1097,8.1476,8.1021,8.1249,3827200.0
2015-03-19 09:30:00,10.69,10.7,10.59,10.63,500000.0,8.1097,8.1173,8.0338,8.0642,500000.0
2015-03-19 10:00:00,10.63,10.67,10.58,10.62,1332400.0,8.0642,8.0945,8.0262,8.0566,1332400.0
2015-03-19 11:00:00,10.62,10.67,10.59,10.6,1880800.0,8.0566,8.0945,8.0338,8.0414,1880800.0
2015-03-19 12:00:00,10.6,10.62,10.58,10.59,1058800.0,8.0414,8.0566,8.0262,8.0338,1058800.0
2015-03-19 13:00:00,10.6,10.64,10.58,10.59,950800.0,8.0414,8.0717,8.0262,8.0338,950800.0
2015-03-19 14:00:00,10.59,10.61,10.56,10.59,1008000.0,8.0338,8.049,8.0111,8.0338,1008000.0
2015-03-19 15:00:00,10.59,10.62,10.58,10.62,1938800.0,8.0338,8.0566,8.0262,8.0566,1938800.0
2015-03-20 09:30:00,10.7,10.74,10.57,10.58,3013600.0,8.1173,8.1476,8.0186,8.0262,3013600.0
2015-03-20 10:00:00,10.58,10.61,10.56,10.59,1050800.0,8.0262,8.049,8.0111,8.0338,1050800.0
2015-03-20 11:00:00,10.59,10.6,10.56,10.57,1974000.0,8.0338,8.0414,8.0111,8.0186,1974000.0
2015-03-20 12:00:00,10.58,10.62,10.57,10.61,1481600.0,8.0262,8.0566,8.0186,8.049,1481600.0
2015-03-20 13:00:00,10.61,10.62,10.6,10.61,1380800.0,8.049,8.0566,8.0414,8.049,1380800.0
2015-03-20 14:00:00,10.61,10.62,10.58,10.59,3933200.0,8.049,8.0566,8.0262,8.0338,3933200.0
2015-03-20 15:00:00,10.6,10.6,10.54,10.58,4003600.0,8.0414,8.0414,7.9959,8.0262,4003600.0
2015-03-23 09:30:00,10.58,10.61,10.49,10.49,1442000.0,8.0262,8.049,7.958,7.958,1442000.0
2015-03-23 10:00:00,10.49,10.55,10.47,10.55,2208800.0,7.958,8.0035,7.9428,8.0035,2208800.0
2015-03-23 11:00:00,10.55,10.58,10.53,10.55,1906400.0,8.0035,8.0262,7.9883,8.0035,1906400.0
2015-03-23 12:00:00,10.55,10.6,10.53,10.58,1461600.0,8.0035,8.0414,7.9883,8.0262,1461600.0
2015-03-23 13:00:00,10.58,10.6,10.56,10.58,2224400.0,8.0262,8.0414,8.0111,8.0262,2224400.0
2015-03-23 14:00:00,10.58,10.64,10.58,10.6,1846000.0,8.0262,8.0717,8.0262,8.0414,1846000.0
2015-03-23 15:00:00,10.59,10.61,10.55,10.56,4424400.0,8.0338,8.049,8.0035,8.0111,4424400.0
2015-03-24 09:30:00,10.54,10.64,10.54,10.59,778800.0,7.9959,8.0717,7.9959,8.0338,778800.0
2015-03-24 10:00:00,10.6,10.63,10.6,10.6,1106400.0,8.0414,8.0642,8.0414,8.0414,1106400.0
2015-03-24 11:00:00,10.61,10.69,10.59,10.68,1450800.0,8.049,8.1097,8.0338,8.1021,1450800.0
2015-03-24 12:00:00,10.68,10.71,10.63,10.65,1209200.0,8.1021,8.1249,8.0642,8.0793,1209200.0
2015-03-24 13:00:00,10.65,10.67,10.63,10.63,1033200.0,8.0793,8.0945,8.0642,8.0642,1033200.0
2015-03-24 14:00:00,10.63,10.66,10.61,10.65,966000.0,8.0642,8.0869,8.049,8.0793,966000.0
2015-03-24 15:00:00,10.65,10.65,10.6,10.6,2369600.0,8.0793,8.0793,8.0414,8.0414,2369600.0
2015-03-25 09:30:00,10.65,10.68,10.59,10.64,482400.0,8.0793,8.1021,8.0338,8.0717,482400.0
2015-03-25 10:00:00,10.64,10.66,10.58,10.59,1184000.0,8.0717,8.0869,8.0262,8.0338,1184000.0
2015-03-25 11:00:00,10.59,10.6,10.51,10.54,726800.0,8.0338,8.0414,7.9731,7.9959,726800.0
2015-03-25 12:00:00,10.54,10.54,10.5,10.53,618400.0,7.9959,7.9959,7.9655,7.9883,618400.0
2015-03-25 13:00:00,10.53,10.58,10.52,10.56,1103600.0,7.9883,8.0262,7.9807,8.0111,1103600.0
2015-03-25 14:00:00,10.56,10.56,10.51,10.55,853600.0,8.0111,8.0111,7.9731,8.0035,853600.0
2015-03-25 15:00:00,10.54,10.57,10.47,10.47,4807600.0,7.9959,8.0186,7.9428,7.9428,4807600.0
2015-03-26 09:30:00,10.42,10.48,10.41,10.41,1064000.0,7.9049,7.9504,7.8973,7.8973,1064000.0
2015-03-26 10:00:00,10.42,10.42,10.34,10.4,968800.0,7.9049,7.9049,7.8442,7.8897,968800.0
2015-03-26 11:00:00,10.4,10.41,10.38,10.39,991600.0,7.8897,7.8973,7.8745,7.8821,991600.0
2015-03-26 12:00:00,10.39,10.4,10.35,10.38,868000.0,7.8821,7.8897,7.8517,7.8745,868000.0
2015-03-26 13:00:00,10.38,10.4,10.34,10.38,517200.0,7.8745,7.8897,7.8442,7.8745,517200.0
2015-03-26 14:00:00,10.38,10.39,10.36,10.36,917200.0,7.8745,7.8821,7.8593,7.8593,917200.0
2015-03-26 15:00:00,10.36,10.4,10.36,10.37,2434800.0,7.8593,7.8897,7.8593,7.8669,2434800.0
2015-03-27 09:30:00,10.32,10.38,10.26,10.29,637600.0,7.829,7.8745,7.7835,7.8062,637600.0
2015-03-27 10:00:00,10.29,10.36,10.26,10.35,1014400.0,7.8062,7.8593,7.7835,7.8517,1014400.0
2015-03-27 11:00:00,10.34,10.35,10.28,10.3,628000.0,7.8442,7.8517,7.7986,7.8138,628000.0
2015-03-27 12:00:00,10.3,10.3,10.27,10.3,282000.0,7.8138,7.8138,7.7911,7.8138,282000.0
2015-03-27 13:00:00,10.3,10.31,10.27,10.28,672400.0,7.8138,7.8214,7.7911,7.7986,672400.0
2015-03-27 14:00:00,10.28,10.3,10.27,10.3,694800.0,7.7986,7.8138,7.7911,7.8138,694800.0
2015-03-27 15:00:00,10.3,10.31,10.28,10.29,1884800.0,7.8138,7.8214,7.7986,7.8062,1884800.0
2015-03-30 09:30:00,10.35,10.44,10.33,10.4,335600.0,7.8517,7.92,7.8366,7.8897,335600.0
2015-03-30 10:00:00,10.41,10.43,10.36,10.4,719200.0,7.8973,7.9124,7.8593,7.8897,719200.0
2015-03-30 11:00:00,10.4,10.43,10.38,10.41,434400.0,7.8897,7.9124,7.8745,7.8973,434400.0
2015-03-30 12:00:00,10.41,10.45,10.4,10.44,525600.0,7.8973,7.9276,7.8897,7.92,525600.0
2015-03-30 13:00:00,10.44,10.48,10.44,10.48,574800.0,7.92,7.9504,7.92,7.9504,574800.0
2015-03-30 14:00:00,10.48,10.5,10.46,10.47,1290000.0,7.9504,7.9655,7.9352,7.9428,1290000.0
2015-03-30 15:00:00,10.47,10.49,10.43,10.45,1554800.0,7.9428,7.958,7.9124,7.9276,1554800.0
2015-03-31 09:30:00,10.42,10.42,10.36,10.4,492000.0,7.9049,7.9049,7.8593,7.8897,492000.0
2015-03-31 10:00:00,10.4,10.46,10.38,10.39,662000.0,7.8897,7.9352,7.8745,7.8821,662000.0
2015-03-31 11:00:00,10.39,10.44,10.35,10.35,778400.0,7.8821,7.92,7.8517,7.8517,778400.0
2015-03-31 12:00:00,10.35,10.38,10.34,10.38,507200.0,7.8517,7.8745,7.8442,7.8745,507200.0
2015-03-31 13:00:00,10.38,10.43,10.38,10.39,332800.0,7.8745,7.9124,7.8745,7.8821,332800.0
2015-03-31 14:00:00,10.39,10.43,10.39,10.42,680800.0,7.8821,7.9124,7.8821,7.9049,680800.0
2015-03-31 15:00:00,10.42,10.42,10.35,10.36,2039600.0,7.9049,7.9049,7.8517,7.8593,2039600.0
2015-04-01 09:30:00,10.32,10.36,10.24,10.26,483200.0,7.829,7.8593,7.7683,7.7835,483200.0
2015-04-01 10:00:00,10.25,10.31,10.24,10.3,696800.0,7.7759,7.8214,7.7683,7.8138,696800.0
2015-04-01 11:00:00,10.3,10.32,10.28,10.31,748000.0,7.8138,7.829,7.7986,7.8214,748000.0
2015-04-01 12:00:00,10.31,10.36,10.3,10.36,759600.0,7.8214,7.8593,7.8138,7.8593,759600.0
2015-04-01 13:00:00,10.36,10.39,10.34,10.38,915200.0,7.8593,7.8821,7.8442,7.8745,915200.0
2015-04-01 14:00:00,10.38,10.38,10.3,10.31,876800.0,7.8745,7.8745,7.8138,7.8214,876800.0
2015-04-01 15:00:00,10.31,10.35,10.29,10.31,2482800.0,7.8214,7.8517,7.8062,7.8214,2482800.0
2015-04-02 09:30:00,10.33,10.36,10.27,10.34,515600.0,7.8366,7.8593,7.7911,7.8442,515600.0
2015-04-02 10:00:00,10.34,10.35,10.3,10.33,825200.0,7.8442,7.8517,7.8138,7.8366,825200.0
2015-04-02 11:00:00,10.33,10.34,10.29,10.29,731200.0,7.8366,7.8442,7.8062,7.8062,731200.0
2015-04-02 12:00:00,10.29,10.29,10.25,10.26,906400.0,7.8062,7.8062,7.7759,7.7835,906400.0
2015-04-02 13:00:00,10.26,10.29,10.26,10.28,846400.0,7.7835,7.8062,7.7835,7.7986,846400.0
2015-04-02 14:00:00,10.28,10.3,10.24,10.26,1512000.0,7.7986,7.8138,7.7683,7.7835,1512000.0
2015-04-02 15:00:00,10.26,10.28,10.25,10.26,1874400.0,7.7835,7.7986,7.7759,7.7835,1874400.0
2015-04-06 09:30:00,10.23,10.25,10.21,10.22,1158800.0,7.7607,7.7759,7.7455,7.7531,1158800.0
2015-04-06 10:00:00,10.23,10.31,10.22,10.29,1549600.0,7.7607,7.8214,7.7531,7.8062,1549600.0
2015-04-06 11:00:00,10.29,10.34,10.29,10.34,828000.0,7.8062,7.8442,7.8062,7.8442,828000.0
2015-04-06 12:00:00,10.34,10.34,10.31,10.32,991600.0,7.8442,7.8442,7.8214,7.829,991600.0
2015-04-06 13:00:00,10.32,10.33,10.3,10.31,922000.0,7.829,7.8366,7.8138,7.8214,922000.0
2015-04-06 14:00:00,10.31,10.31,10.29,10.29,1629600.0,7.8214,7.8214,7.8062,7.8062,1629600.0
2015-04-06 15:00:00,10.29,10.3,10.26,10.28,2125600.0,7.8062,7.8138,7.7835,7.7986,2125600.0
2015-04-07 09:30:00,10.18,10.27,10.02,10.24,1130400.0,7.7228,7.7911,7.6014,7.7683,1130400.0
2015-04-07 10:00:00,10.24,10.24,10.19,10.21,1688400.0,7.7683,7.7683,7.7304,7.7455,1688400.0
2015-04-07 11:00:00,10.21,10.21,10.16,10.17,758000.0,7.7455,7.7455,7.7076,7.7152,758000.0
2015-04-07 12:00:00,10.17,10.17,10.12,10.12,1562400.0,7.7152,7.7152,7.6773,7.6773,1562400.0
2015-04-07 13:00:00,10.13,10.13,10.09,10.09,1349600.0,7.6848,7.6848,7.6545,7.6545,1349600.0
2015-04-07 14:00:00,10.1,10.13,10.09,10.13,1932000.0,7.6621,7.6848,7.6545,7.6848,1932000.0
2015-04-07 15:00:00,10.13,10.15,10.09,10.09,3934000.0,7.6848,7.7,7.6545,7.6545,3934000.0
2015-04-08 09:30:00,10.09,10.17,10.08,10.15,650000.0,7.6545,7.7152,7.6469,7.7,650000.0
2015-04-08 10:00:00,10.15,10.15,10.06,10.07,1081600.0,7.7,7.7,7.6317,7.6393,1081600.0
2015-04-08 11:00:00,10.07,10.11,10.06,10.09,1738400.0,7.6393,7.6697,7.6317,7.6545,1738400.0
2015-04-08 12:00:00,10.09,10.11,10.08,10.08,822000.0,7.6545,7.6697,7.6469,7.6469,822000.0
2015-04-08 13:00:00,10.08,10.12,10.08,10.11,521600.0,7.6469,7.6773,7.6469,7.6697,521600.0
2015-04-08 14:00:00,10.11,10.13,10.07,10.1,1059600.0,7.6697,7.6848,7.6393,7.6621,1059600.0
2015-04-08 15:00:00,10.1,10.13,10.09,10.12,1655200.0,7.6621,7.6848,7.6545,7.6773,1655200.0
2015-04-09 09:30:00,10.13,10.15,10.07,10.08,384000.0,7.6848,7.7,7.6393,7.6469,384000.0
2015-04-09 10:00:00,10.08,10.09,10.01,10.02,922000.0,7.6469,7.6545,7.5938,7.6014,922000.0
2015-04-09 11:00:00,10.02,10.06,10.01,10.03,778000.0,7.6014,7.6317,7.5938,7.609,778000.0
2015-04-09 12:00:00,10.03,10.06,10.02,10.06,633600.0,7.609,7.6317,7.6014,7.6317,633600.0
2015-04-09 13:00:00,10.06,10.1,10.05,10.07,596800.0,7.6317,7.6621,7.6242,7.6393,596800.0
2015-04-09 14:00:00,10.07,10.1,10.06,10.1,599600.0,7.6393,7.6621,7.6317,7.6621,599600.0
2015-04-09 15:00:00,10.1,10.14,10.06,10.1,3073600.0,7.6621,7.6924,7.6317,7.6621,3073600.0
2015-04-10 09:30:00,10.1,10.13,10.01,10.01,950800.0,7.6621,7.6848,7.5938,7.5938,950800.0
2015-04-10 10:00:00,10.01,10.03,9.99,10.01,2278400.0,7.5938,7.609,7.5786,7.5938,2278400.0
2015-04-10 11:00:00,10.01,10.04,10.01,10.02,1956800.0,7.5938,7.6166,7.5938,7.6014,1956800.0
2015-04-10 12:00:00,10.02,10.03,10.02,10.03,1243600.0,7.6014,7.609,7.6014,7.609,1243600.0
2015-04-10 13:00:00,10.03,10.04,10.01,10.01,1120400.0,7.609,7.6166,7.5938,7.5938,1120400.0
2015-04-10 14:00:00,10.01,10.04,10.01,10.02,1120800.0,7.5938,7.6166,7.5938,7.6014,1120800.0
2015-04-10 15:00:00,10.02,10.04,9.97,10.0,4373200.0,7.6014,7.6166,7.5635,7.5862,4373200.0
2015-04-13 09:30:00,10.04,10.06,10.01,10.03,1176400.0,7.6166,7.6317,7.5938,7.609,1176400.0
2015-04-13 10:00:00,10.03,10.05,10.01,10.04,2732000.0,7.609,7.6242,7.5938,7.6166,2732000.0
2015-04-13 11:00:00,10.04,10.08,10.02,10.05,1908800.0,7.6166,7.6469,7.6014,7.6242,1908800.0
2015-04-13 12:00:00,10.05,10.06,10.04,10.05,1372000.0,7.6242,7.6317,7.6166,7.6242,1372000.0
2015-04-13 13:00:00,10.05,10.05,10.02,10.04,1401600.0,7.6242,7.6242,7.6014,7.6166,1401600.0
2015-04-13 14:00:00,10.04,10.05,10.0,10.0,1765200.0,7.6166,7.6242,7.5862,7.5862,1765200.0
2015-04-13 15:00:00,10.0,10.02,9.95,10.01,4864400.0,7.5862,7.6014,7.5483,7.5938,4864400.0
2015-04-14 09:30:00,10.43,10.5,10.08,10.3,6500400.0,7.9124,7.9655,7.6469,7.8138,6500400.0
2015-04-14 10:00:00,10.29,10.33,10.14,10.26,4828400.0,7.8062,7.8366,7.6924,7.7835,4828400.0
2015-04-14 11:00:00,10.26,10.36,10.25,10.32,3612800.0,7.7835,7.8593,7.7759,7.829,3612800.0
2015-04-14 12:00:00,10.32,10.36,10.3,10.34,2442800.0,7.829,7.8593,7.8138,7.8442,2442800.0
2015-04-14 13:00:00,10.34,10.38,10.33,10.37,4194400.0,7.8442,7.8745,7.8366,7.8669,4194400.0
2015-04-14 14:00:00,10.37,10.47,10.37,10.47,4921200.0,7.8669,7.9428,7.8669,7.9428,4921200.0
2015-04-14 15:00:00,10.46,10.5,10.44,10.45,9118000.0,7.9352,7.9655,7.92,7.9276,9118000.0
2015-04-15 09:30:00,10.45,10.5,10.4,10.4,1321200.0,7.9276,7.9655,7.8897,7.8897,1321200.0
2015-04-15 10:00:00,10.4,10.4,10.33,10.33,3289600.0,7.8897,7.8897,7.8366,7.8366,3289600.0
2015-04-15 11:00:00,10.33,10.34,10.28,10.3,1990000.0,7.8366,7.8442,7.7986,7.8138,1990000.0
2015-04-15 12:00:00,10.3,10.33,10.3,10.33,1325200.0,7.8138,7.8366,7.8138,7.8366,1325200.0
2015-04-15 13:00:00,10.33,10.36,10.31,10.34,1626800.0,7.8366,7.8593,7.8214,7.8442,1626800.0
2015-04-15 14:00:00,10.34,10.38,10.34,10.37,1371200.0,7.8442,7.8745,7.8442,7.8669,1371200.0
2015-04-15 15:00:00,10.37,10.42,10.33,10.34,4891600.0,7.8669,7.9049,7.8366,7.8442,4891600.0
2015-04-16 09:30:00,10.36,10.4,10.24,10.33,851600.0,7.8593,7.8897,7.7683,7.8366,851600.0
2015-04-16 10:00:00,10.32,10.33,10.27,10.3,1989600.0,7.829,7.8366,7.7911,7.8138,1989600.0
2015-04-16 11:00:00,10.29,10.31,10.21,10.21,2159600.0,7.8062,7.8214,7.7455,7.7455,2159600.0
2015-04-16 12:00:00,10.21,10.27,10.21,10.22,902800.0,7.7455,7.7911,7.7455,7.7531,902800.0
2015-04-16 13:00:00,10.22,10.28,10.2,10.27,1872800.0,7.7531,7.7986,7.738,7.7911,1872800.0
2015-04-16 14:00:00,10.26,10.27,10.23,10.24,1594400.0,7.7835,7.7911,7.7607,7.7683,1594400.0
2015-04-16 15:00:00,10.24,10.3,10.22,10.26,2922000.0,7.7683,7.8138,7.7531,7.7835,2922000.0
2015-04-17 09:30:00,10.2,10.25,10.14,10.24,1288000.0,7.738,7.7759,7.6924,7.7683,1288000.0
2015-04-17 10:00:00,10.24,10.25,10.19,10.22,1388800.0,7.7683,7.7759,7.7304,7.7531,1388800.0
2015-04-17 11:00:00,10.22,10.24,10.21,10.21,1172000.0,7.7531,7.7683,7.7455,7.7455,1172000.0
2015-04-17 12:00:00,10.21,10.22,10.16,10.16,1274000.0,7.7455,7.7531,7.7076,7.7076,1274000.0
2015-04-17 13:00:00,10.16,10.18,10.13,10.13,994800.0,7.7076,7.7228,7.6848,7.6848,994800.0
2015-04-17 14:00:00,10.13,10.13,10.1,10.13,1181600.0,7.6848,7.6848,7.6621,7.6848,1181600.0
2015-04-17 15:00:00,10.12,10.15,10.12,10.13,3629200.0,7.6773,7.7,7.6773,7.6848,3629200.0
2015-04-20 09:30:00,10.19,10.24,10.18,10.19,567200.0,7.7304,7.7683,7.7228,7.7304,567200.0
2015-04-20 10:00:00,10.19,10.21,10.13,10.15,1532400.0,7.7304,7.7455,7.6848,7.7,1532400.0
2015-04-20 11:00:00,10.15,10.17,10.11,10.16,1383200.0,7.7,7.7152,7.6697,7.7076,1383200.0
2015-04-20 12:00:00,10.16,10.2,10.15,10.19,752000.0,7.7076,7.738,7.7,7.7304,752000.0
2015-04-20 13:00:00,10.19,10.21,10.19,10.2,1771200.0,7.7304,7.7455,7.7304,7.738,1771200.0
2015-04-20 14:00:00,10.2,10.23,10.2,10.22,1109600.0,7.738,7.7607,7.738,7.7531,1109600.0
2015-04-20 15:00:00,10.22,10.22,10.17,10.2,1920000.0,7.7531,7.7531,7.7152,7.738,1920000.0
2015-04-21 09:30:00,10.25,10.29,10.22,10.22,502400.0,7.7759,7.8062,7.7531,7.7531,502400.0
2015-04-21 10:00:00,10.22,10.3,10.22,10.29,1273600.0,7.7531,7.8138,7.7531,7.8062,1273600.0
2015-04-21 11:00:00,10.29,10.34,10.29,10.31,1478800.0,7.8062,7.8442,7.8062,7.8214,1478800.0
2015-04-21 12:00:00,10.31,10.37,10.31,10.35,2374400.0,7.8214,7.8669,7.8214,7.8517,2374400.0
2015-04-21 13:00:00,10.35,10.36,10.31,10.33,1650800.0,7.8517,7.8593,7.8214,7.8366,1650800.0
2015-04-21 14:00:00,10.33,10.35,10.31,10.35,1043600.0,7.8366,7.8517,7.8214,7.8517,1043600.0
2015-04-21 15:00:00,10.35,10.35,10.31,10.31,2859200.0,7.8517,7.8517,7.8214,7.8214,2859200.0
2015-04-22 09:30:00,10.34,10.38,10.33,10.36,599200.0,7.8442,7.8745,7.8366,7.8593,599200.0
2015-04-22 10:00:00,10.36,10.41,10.31,10.39,2433600.0,7.8593,7.8973,7.8214,7.8821,2433600.0
2015-04-22 11:00:00,10.39,10.41,10.33,10.36,922800.0,7.8821,7.8973,7.8366,7.8593,922800.0
2015-04-22 12:00:00,10.36,10.38,10.35,10.37,663600.0,7.8593,7.8745,7.8517,7.8669,663600.0
2015-04-22 13:00:00,10.37,10.44,10.37,10.44,1310000.0,7.8669,7.92,7.8669,7.92,1310000.0
2015-04-22 14:00:00,10.44,10.46,10.42,10.42,1537200.0,7.92,7.9352,7.9049,7.9049,1537200.0
2015-04-22 15:00:00,10.42,10.42,10.39,10.4,2009600.0,7.9049,7.9049,7.8821,7.8897,2009600.0
2015-04-23 09:30:00,10.35,10.46,10.34,10.44,773200.0,7.8517,7.9352,7.8442,7.92,773200.0
2015-04-23 10:00:00,10.43,10.44,10.36,10.4,1537600.0,7.9124,7.92,7.8593,7.8897,1537600.0
2015-04-23 11:00:00,10.4,10.48,10.4,10.47,1231200.0,7.8897,7.9504,7.8897,7.9428,1231200.0
2015-04-23 12:00:00,10.47,10.49,10.45,10.48,762000.0,7.9428,7.958,7.9276,7.9504,762000.0
2015-04-23 13:00:00,10.48,10.51,10.47,10.49,1145600.0,7.9504,7.9731,7.9428,7.958,1145600.0
2015-04-23 14:00:00,10.49,10.55,10.49,10.55,1656400.0,7.958,8.0035,7.958,8.0035,1656400.0
2015-04-23 15:00:00,10.55,10.56,10.51,10.52,3482000.0,8.0035,8.0111,7.9731,7.9807,3482000.0
2015-04-24 09:30:00,10.47,10.47,10.3,10.36,749200.0,7.9962,7.9962,7.8664,7.9122,749200.0
2015-04-24 10:00:00,10.36,10.38,10.32,10.33,986000.0,7.9122,7.9275,7.8816,7.8893,986000.0
2015-04-24 11:00:00,10.34,10.41,10.33,10.4,1232000.0,7.8969,7.9504,7.8893,7.9427,1232000.0
2015-04-24 12:00:00,10.4,10.43,10.4,10.43,1080400.0,7.9427,7.9657,7.9427,7.9657,1080400.0
2015-04-24 13:00:00,10.43,10.44,10.42,10.43,577200.0,7.9657,7.9733,7.958,7.9657,577200.0
2015-04-24 14:00:00,10.43,10.45,10.41,10.42,1355200.0,7.9657,7.9809,7.9504,7.958,1355200.0
2015-04-24 15:00:00,10.42,10.45,10.41,10.41,3096000.0,7.958,7.9809,7.9504,7.9504,3096000.0
2015-04-27 09:30:00,10.44,10.48,10.39,10.46,724400.0,7.9733,8.0038,7.9351,7.9886,724400.0
2015-04-27 10:00:00,10.47,10.52,10.43,10.51,1465200.0,7.9962,8.0344,7.9657,8.0268,1465200.0
2015-04-27 11:00:00,10.51,10.62,10.51,10.61,2747600.0,8.0268,8.1108,8.0268,8.1031,2747600.0
2015-04-27 12:00:00,10.61,10.64,10.6,10.63,2129600.0,8.1031,8.126,8.0955,8.1184,2129600.0
2015-04-27 13:00:00,10.63,10.67,10.62,10.66,2361200.0,8.1184,8.1489,8.1108,8.1413,2361200.0
2015-04-27 14:00:00,10.66,10.72,10.65,10.71,2417600.0,8.1413,8.1871,8.1337,8.1795,2417600.0
2015-04-27 15:00:00,10.7,10.7,10.59,10.6,3613200.0,8.1719,8.1719,8.0879,8.0955,3613200.0
2015-04-28 09:30:00,10.57,10.6,10.5,10.56,985600.0,8.0726,8.0955,8.0191,8.0649,985600.0
2015-04-28 10:00:00,10.55,10.59,10.54,10.58,2052800.0,8.0573,8.0879,8.0497,8.0802,2052800.0
2015-04-28 11:00:00,10.58,10.61,10.57,10.6,926000.0,8.0802,8.1031,8.0726,8.0955,926000.0
2015-04-28 12:00:00,10.6,10.67,10.6,10.67,1254800.0,8.0955,8.1489,8.0955,8.1489,1254800.0
2015-04-28 13:00:00,10.67,10.7,10.65,10.66,2185600.0,8.1489,8.1719,8.1337,8.1413,2185600.0
2015-04-28 14:00:00,10.66,10.67,10.63,10.65,1286800.0,8.1413,8.1489,8.1184,8.1337,1286800.0
2015-04-28 15:00:00,10.65,10.73,10.65,10.68,4058400.0,8.1337,8.1948,8.1337,8.1566,4058400.0
2015-04-29 09:30:00,10.64,10.67,10.58,10.6,505600.0,8.126,8.1489,8.0802,8.0955,505600.0
2015-04-29 10:00:00,10.59,10.7,10.58,10.7,1698000.0,8.0879,8.1719,8.0802,8.1719,1698000.0
2015-04-29 11:00:00,10.7,10.76,10.69,10.75,1647600.0,8.1719,8.2177,8.1642,8.21,1647600.0
2015-04-29 12:00:00,10.75,10.75,10.69,10.73,1280000.0,8.21,8.21,8.1642,8.1948,1280000.0
2015-04-29 13:00:00,10.73,10.8,10.72,10.77,1678000.0,8.1948,8.2482,8.1871,8.2253,1678000.0
2015-04-29 14:00:00,10.77,10.85,10.75,10.81,2992400.0,8.2253,8.2864,8.21,8.2559,2992400.0
2015-04-29 15:00:00,10.81,10.82,10.75,10.77,4420000.0,8.2559,8.2635,8.21,8.2253,4420000.0
2015-04-30 09:30:00,10.76,10.8,10.67,10.68,750400.0,8.2177,8.2482,8.1489,8.1566,750400.0
2015-04-30 10:00:00,10.67,10.68,10.61,10.65,1908800.0,8.1489,8.1566,8.1031,8.1337,1908800.0
2015-04-30 11:00:00,10.65,10.72,10.65,10.69,1985600.0,8.1337,8.1871,8.1337,8.1642,1985600.0
2015-04-30 12:00:00,10.69,10.77,10.68,10.77,2163600.0,8.1642,8.2253,8.1566,8.2253,2163600.0
2015-04-30 13:00:00,10.77,10.81,10.77,10.77,1952800.0,8.2253,8.2559,8.2253,8.2253,1952800.0
2015-04-30 14:00:00,10.77,10.77,10.65,10.65,1926000.0,8.2253,8.2253,8.1337,8.1337,1926000.0
2015-04-30 15:00:00,10.65,10.67,10.62,10.65,4403600.0,8.1337,8.1489,8.1108,8.1337,4403600.0
2015-05-01 09:30:00,10.68,10.72,10.62,10.62,671600.0,8.1566,8.1871,8.1108,8.1108,671600.0
2015-05-01 10:00:00,10.62,10.7,10.61,10.67,1075600.0,8.1108,8.1719,8.1031,8.1489,1075600.0
2015-05-01 11:00:00,10.67,10.71,10.66,10.7,869200.0,8.1489,8.1795,8.1413,8.1719,869200.0
2015-05-01 12:00:00,10.7,10.7,10.67,10.69,614000.0,8.1719,8.1719,8.1489,8.1642,614000.0
2015-05-01 13:00:00,10.69,10.75,10.69,10.72,1202400.0,8.1642,8.21,8.1642,8.1871,1202400.0
2015-05-01 14:00:00,10.72,10.74,10.7,10.71,1454400.0,8.1871,8.2024,8.1719,8.1795,1454400.0
2015-05-01 15:00:00,10.71,10.73,10.7,10.71,2415600.0,8.1795,8.1948,8.1719,8.1795,2415600.0
2015-05-04 09:30:00,10.71,10.76,10.7,10.74,454000.0,8.1795,8.2177,8.1719,8.2024,454000.0
2015-05-04 10:00:00,10.73,10.74,10.69,10.69,620800.0,8.1948,8.2024,8.1642,8.1642,620800.0
2015-05-04 11:00:00,10.7,10.76,10.7,10.76,857200.0,8.1719,8.2177,8.1719,8.2177,857200.0
2015-05-04 12:00:00,10.76,10.79,10.76,10.77,1137200.0,8.2177,8.2406,8.2177,8.2253,1137200.0
2015-05-04 13:00:00,10.77,10.78,10.75,10.76,981600.0,8.2253,8.233,8.21,8.2177,981600.0
2015-05-04 14:00:00,10.76,10.78,10.75,10.75,717600.0,8.2177,8.233,8.21,8.21,717600.0
2015-05-04 15:00:00,10.75,10.81,10.75,10.79,2325200.0,8.21,8.2559,8.21,8.2406,2325200.0
2015-05-05 09:30:00,10.69,10.71,10.55,10.56,1120400.0,8.1642,8.1795,8.0573,8.0649,1120400.0
2015-05-05 10:00:00,10.56,10.57,10.48,10.5,2842400.0,8.0649,8.0726,8.0038,8.0191,2842400.0
2015-05-05 11:00:00,10.5,10.52,10.38,10.44,3021200.0,8.0191,8.0344,7.9275,7.9733,3021200.0
2015-05-05 12:00:00,10.44,10.5,10.44,10.47,1607600.0,7.9733,8.0191,7.9733,7.9962,1607600.0
2015-05-05 13:00:00,10.47,10.47,10.42,10.44,1555200.0,7.9962,7.9962,7.958,7.9733,1555200.0
2015-05-05 14:00:00,10.44,10.44,10.4,10.42,1439200.0,7.9733,7.9733,7.9427,7.958,1439200.0
2015-05-05 15:00:00,10.42,10.44,10.4,10.41,3141600.0,7.958,7.9733,7.9427,7.9504,3141600.0
2015-05-06 09:30:00,10.4,10.46,10.31,10.4,555200.0,7.9427,7.9886,7.874,7.9427,555200.0
2015-05-06 10:00:00,10.39,10.44,10.34,10.43,875600.0,7.9351,7.9733,7.8969,7.9657,875600.0
2015-05-06 11:00:00,10.43,10.44,10.4,10.42,812000.0,7.9657,7.9733,7.9427,7.958,812000.0
2015-05-06 12:00:00,10.42,10.43,10.4,10.41,577200.0,7.958,7.9657,7.9427,7.9504,577200.0
2015-05-06 13:00:00,10.41,10.43,10.39,10.41,795200.0,7.9504,7.9657,7.9351,7.9504,795200.0
2015-05-06 14:00:00,10.41,10.41,10.37,10.4,988400.0,7.9504,7.9504,7.9198,7.9427,988400.0
2015-05-06 15:00:00,10.4,10.42,10.37,10.42,1821200.0,7.9427,7.958,7.9198,7.958,1821200.0
2015-05-07 09:30:00,10.39,10.55,10.39,10.45,528800.0,7.9351,8.0573,7.9351,7.9809,528800.0
2015-05-07 10:00:00,10.44,10.45,10.4,10.43,736400.0,7.9733,7.9809,7.9427,7.9657,736400.0
2015-05-07 11:00:00,10.43,10.47,10.43,10.45,614000.0,7.9657,7.9962,7.9657,7.9809,614000.0
2015-05-07 12:00:00,10.45,10.51,10.45,10.46,434000.0,7.9809,8.0268,7.9809,7.9886,434000.0
2015-05-07 13:00:00,10.46,10.48,10.44,10.48,532000.0,7.9886,8.0038,7.9733,8.0038,532000.0
2015-05-07 14:00:00,10.48,10.52,10.47,10.5,1087600.0,8.0038,8.0344,7.9962,8.0191,1087600.0
2015-05-07 15:00:00,10.5,10.51,10.48,10.51,1698800.0,8.0191,8.0268,8.0038,8.0268,1698800.0
2015-05-08 09:30:00,10.62,10.74,10.54,10.74,939600.0,8.1108,8.2024,8.0497,8.2024,939600.0
2015-05-08 10:00:00,10.74,10.78,10.73,10.74,1697200.0,8.2024,8.233,8.1948,8.2024,1697200.0
2015-05-08 11:00:00,10.74,10.79,10.73,10.74,1058400.0,8.2024,8.2406,8.1948,8.2024,1058400.0
2015-05-08 12:00:00,10.74,10.75,10.7,10.72,678400.0,8.2024,8.21,8.1719,8.1871,678400.0
2015-05-08 13:00:00,10.71,10.73,10.7,10.71,648000.0,8.1795,8.1948,8.1719,8.1795,648000.0
2015-05-08 14:00:00,10.71,10.73,10.71,10.71,889200.0,8.1795,8.1948,8.1795,8.1795,889200.0
2015-05-08 15:00:00,10.71,10.72,10.68,10.68,1236000.0,8.1795,8.1871,8.1566,8.1566,1236000.0
2015-05-11 09:30:00,10.65,10.68,10.58,10.63,538800.0,8.1337,8.1566,8.0802,8.1184,538800.0
2015-05-11 10:00:00,10.63,10.65,10.58,10.61,658800.0,8.1184,8.1337,8.0802,8.1031,658800.0
2015-05-11 11:00:00,10.61,10.62,10.6,10.62,452000.0,8.1031,8.1108,8.0955,8.1108,452000.0
2015-05-11 12:00:00,10.62,10.62,10.57,10.58,742400.0,8.1108,8.1108,8.0726,8.0802,742400.0
2015-05-11 13:00:00,10.58,10.62,10.58,10.61,562000.0,8.0802,8.1108,8.0802,8.1031,562000.0
2015-05-11 14:00:00,10.61,10.63,10.6,10.62,741600.0,8.1031,8.1184,8.0955,8.1108,741600.0
2015-05-11 15:00:00,10.61,10.62,10.6,10.62,1622800.0,8.1031,8.1108,8.0955,8.1108,1622800.0
2015-05-12 09:30:00,10.59,10.61,10.55,10.56,556400.0,8.0879,8.1031,8.0573,8.0649,556400.0
2015-05-12 10:00:00,10.56,10.64,10.52,10.63,1027200.0,8.0649,8.126,8.0344,8.1184,1027200.0
2015-05-12 11:00:00,10.63,10.71,10.63,10.69,1046800.0,8.1184,8.1795,8.1184,8.1642,1046800.0
2015-05-12 12:00:00,10.69,10.72,10.67,10.71,1057200.0,8.1642,8.1871,8.1489,8.1795,1057200.0
2015-05-12 13:00:00,10.71,10.76,10.7,10.75,1129200.0,8.1795,8.2177,8.1719,8.21,1129200.0
2015-05-12 14:00:00,10.75,10.8,10.74,10.75,895600.0,8.21,8.2482,8.2024,8.21,895600.0
2015-05-12 15:00:00,10.75,10.77,10.74,10.75,1808800.0,8.21,8.2253,8.2024,8.21,1808800.0
2015-05-13 09:30:00,10.75,10.79,10.72,10.75,714800.0,8.21,8.2406,8.1871,8.21,714800.0
2015-05-13 10:00:00,10.76,10.76,10.7,10.72,2372000.0,8.2177,8.2177,8.1719,8.1871,2372000.0
2015-05-13 11:00:00,10.71,10.73,10.69,10.73,839200.0,8.1795,8.1948,8.1642,8.1948,839200.0
2015-05-13 12:00:00,10.72,10.74,10.7,10.7,1729200.0,8.1871,8.2024,8.1719,8.1719,1729200.0
2015-05-13 13:00:00,10.7,10.74,10.7,10.73,698400.0,8.1719,8.2024,8.1719,8.1948,698400.0
2015-05-13 14:00:00,10.74,10.74,10.69,10.7,934000.0,8.2024,8.2024,8.1642,8.1719,934000.0
2015-05-13 15:00:00,10.7,10.73,10.7,10.71,1818400.0,8.1719,8.1948,8.1719,8.1795,1818400.0
2015-05-14 09:30:00,10.76,10.8,10.72,10.76,497600.0,8.2177,8.2482,8.1871,8.2177,497600.0
2015-05-14 10:00:00,10.76,10.8,10.74,10.79,639200.0,8.2177,8.2482,8.2024,8.2406,639200.0
2015-05-14 11:00:00,10.79,10.8,10.76,10.8,685600.0,8.2406,8.2482,8.2177,8.2482,685600.0
2015-05-14 12:00:00,10.8,10.82,10.78,10.8,760000.0,8.2482,8.2635,8.233,8.2482,760000.0
2015-05-14 13:00:00,10.8,10.81,10.79,10.8,390000.0,8.2482,8.2559,8.2406,8.2482,390000.0
2015-05-14 14:00:00,10.8,10.81,10.78,10.78,436800.0,8.2482,8.2559,8.233,8.233,436800.0
2015-05-14 15:00:00,10.78,10.82,10.78,10.82,1386800.0,8.233,8.2635,8.233,8.2635,1386800.0
2015-05-15 09:30:00,10.84,10.86,10.76,10.78,919200.0,8.2788,8.2941,8.2177,8.233,919200.0
2015-05-15 10:00:00,10.78,10.78,10.72,10.73,1555200.0,8.233,8.233,8.1871,8.1948,1555200.0
2015-05-15 11:00:00,10.73,10.75,10.72,10.75,894000.0,8.1948,8.21,8.1871,8.21,894000.0
2015-05-15 12:00:00,10.74,10.75,10.72,10.73,410800.0,8.2024,8.21,8.1871,8.1948,410800.0
2015-05-15 13:00:00,10.73,10.74,10.72,10.72,485200.0,8.1948,8.2024,8.1871,8.1871,485200.0
2015-05-15 14:00:00,10.72,10.72,10.68,10.69,833200.0,8.1871,8.1871,8.1566,8.1642,833200.0
2015-05-15 15:00:00,10.69,10.7,10.68,10.7,1402400.0,8.1642,8.1719,8.1566,8.1719,1402400.0
2015-05-18 09:30:00,10.68,10.72,10.61,10.62,610800.0,8.1566,8.1871,8.1031,8.1108,610800.0
2015-05-18 10:00:00,10.62,10.65,10.57,10.58,826000.0,8.1108,8.1337,8.0726,8.0802,826000.0
2015-05-18 11:00:00,10.58,10.61,10.58,10.59,839200.0,8.0802,8.1031,8.0802,8.0879,839200.0
2015-05-18 12:00:00,10.59,10.61,10.59,10.6,764400.0,8.0879,8.1031,8.0879,8.0955,764400.0
2015-05-18 13:00:00,10.6,10.63,10.59,10.63,710400.0,8.0955,8.1184,8.0879,8.1184,710400.0
2015-05-18 14:00:00,10.63,10.65,10.63,10.63,492400.0,8.1184,8.1337,8.1184,8.1184,492400.0
2015-05-18 15:00:00,10.63,10.67,10.63,10.67,1352800.0,8.1184,8.1489,8.1184,8.1489,1352800.0
2015-05-19 09:30:00,10.66,10.67,10.54,10.54,300400.0,8.1413,8.1489,8.0497,8.0497,300400.0
2015-05-19 10:00:00,10.55,10.58,10.53,10.55,890400.0,8.0573,8.0802,8.042,8.0573,890400.0
2015-05-19 11:00:00,10.55,10.59,10.55,10.59,518400.0,8.0573,8.0879,8.0573,8.0879,518400.0
2015-05-19 12:00:00,10.59,10.63,10.59,10.63,545200.0,8.0879,8.1184,8.0879,8.1184,545200.0
2015-05-19 13:00:00,10.63,10.66,10.63,10.63,474800.0,8.1184,8.1413,8.1184,8.1184,474800.0
2015-05-19 14:00:00,10.64,10.64,10.61,10.62,482800.0,8.126,8.126,8.1031,8.1108,482800.0
2015-05-19 15:00:00,10.62,10.64,10.6,10.63,970000.0,8.1108,8.126,8.0955,8.1184,970000.0
2015-05-20 09:30:00,10.68,10.68,10.61,10.63,427600.0,8.1566,8.1566,8.1031,8.1184,427600.0
2015-05-20 10:00:00,10.63,10.67,10.62,10.63,518400.0,8.1184,8.1489,8.1108,8.1184,518400.0
2015-05-20 11:00:00,10.63,10.64,10.62,10.64,503600.0,8.1184,8.126,8.1108,8.126,503600.0
2015-05-20 12:00:00,10.64,10.65,10.63,10.63,216000.0,8.126,8.1337,8.1184,8.1184,216000.0
2015-05-20 13:00:00,10.63,10.64,10.62,10.63,233600.0,8.1184,8.126,8.1108,8.1184,233600.0
2015-05-20 14:00:00,10.63,10.68,10.63,10.66,405200.0,8.1184,8.1566,8.1184,8.1413,405200.0
2015-05-20 15:00:00,10.66,10.68,10.63,10.64,838400.0,8.1413,8.1566,8.1184,8.126,838400.0
2015-05-21 09:30:00,10.63,10.71,10.62,10.63,270800.0,8.1184,8.1795,8.1108,8.1184,270800.0
2015-05-21 10:00:00,10.63,10.7,10.63,10.7,484000.0,8.1184,8.1719,8.1184,8.1719,484000.0
2015-05-21 11:00:00,10.7,10.72,10.67,10.71,564400.0,8.1719,8.1871,8.1489,8.1795,564400.0
2015-05-21 12:00:00,10.71,10.74,10.69,10.72,324000.0,8.1795,8.2024,8.1642,8.1871,324000.0
2015-05-21 13:00:00,10.72,10.74,10.65,10.67,575200.0,8.1871,8.2024,8.1337,8.1489,575200.0
2015-05-21 14:00:00,10.66,10.69,10.66,10.67,329600.0,8.1413,8.1642,8.1413,8.1489,329600.0
2015-05-21 15:00:00,10.67,10.69,10.66,10.67,1216400.0,8.1489,8.1642,8.1413,8.1489,1216400.0
2015-05-22 09:30:00,10.63,10.69,10.63,10.65,383600.0,8.1184,8.1642,8.1184,8.1337,383600.0
2015-05-22 10:00:00,10.65,10.65,10.62,10.63,456800.0,8.1337,8.1337,8.1108,8.1184,456800.0
2015-05-22 11:00:00,10.63,10.64,10.6,10.62,444000.0,8.1184,8.126,8.0955,8.1108,444000.0
2015-05-22 12:00:00,10.62,10.63,10.6,10.61,311600.0,8.1108,8.1184,8.0955,8.1031,311600.0
2015-05-22 13:00:00,10.61,10.62,10.59,10.6,416000.0,8.1031,8.1108,8.0879,8.0955,416000.0
2015-05-22 14:00:00,10.6,10.61,10.59,10.6,336800.0,8.0955,8.1031,8.0879,8.0955,336800.0
2015-05-22 15:00:00,10.6,10.61,10.59,10.6,902800.0,8.0955,8.1031,8.0879,8.0955,902800.0
2015-05-26 09:30:00,10.6,10.61,10.54,10.58,488400.0,8.0955,8.1031,8.0497,8.0802,488400.0
2015-05-26 10:00:00,10.58,10.61,10.58,10.6,1019200.0,8.0802,8.1031,8.0802,8.0955,1019200.0
2015-05-26 11:00:00,10.6,10.63,10.59,10.61,695200.0,8.0955,8.1184,8.0879,8.1031,695200.0
2015-05-26 12:00:00,10.61,10.61,10.57,10.58,1228800.0,8.1031,8.1031,8.0726,8.0802,1228800.0
2015-05-26 13:00:00,10.58,10.6,10.56,10.56,653600.0,8.0802,8.0955,8.0649,8.0649,653600.0
2015-05-26 14:00:00,10.57,10.58,10.56,10.57,766000.0,8.0726,8.0802,8.0649,8.0726,766000.0
2015-05-26 15:00:00,10.57,10.62,10.57,10.59,1518800.0,8.0726,8.1108,8.0726,8.0879,1518800.0
2015-05-27 09:30:00,10.61,10.63,10.56,10.6,490400.0,8.1031,8.1184,8.0649,8.0955,490400.0
2015-05-27 10:00:00,10.6,10.61,10.54,10.56,647600.0,8.0955,8.1031,8.0497,8.0649,647600.0
2015-05-27 11:00:00,10.56,10.59,10.56,10.58,431600.0,8.0649,8.0879,8.0649,8.0802,431600.0
2015-05-27 12:00:00,10.58,10.62,10.58,10.61,312000.0,8.0802,8.1108,8.0802,8.1031,312000.0
2015-05-27 13:00:00,10.61,10.64,10.61,10.63,283200.0,8.1031,8.126,8.1031,8.1184,283200.0
2015-05-27 14:00:00,10.63,10.65,10.63,10.63,283200.0,8.1184,8.1337,8.1184,8.1184,283200.0
2015-05-27 15:00:00,10.63,10.67,10.63,10.65,1143600.0,8.1184,8.1489,8.1184,8.1337,1143600.0
2015-05-28 09:30:00,10.63,10.67,10.6,10.6,187200.0,8.1184,8.1489,8.0955,8.0955,187200.0
2015-05-28 10:00:00,10.61,10.67,10.6,10.66,1032400.0,8.1031,8.1489,8.0955,8.1413,1032400.0
2015-05-28 11:00:00,10.66,10.69,10.61,10.62,421600.0,8.1413,8.1642,8.1031,8.1108,421600.0
2015-05-28 12:00:00,10.62,10.63,10.6,10.62,442800.0,8.1108,8.1184,8.0955,8.1108,442800.0
2015-05-28 13:00:00,10.62,10.65,10.62,10.63,353600.0,8.1108,8.1337,8.1108,8.1184,353600.0
2015-05-28 14:00:00,10.63,10.65,10.62,10.63,502800.0,8.1184,8.1337,8.1108,8.1184,502800.0
2015-05-28 15:00:00,10.64,10.66,10.62,10.64,1640000.0,8.126,8.1413,8.1108,8.126,1640000.0
2015-05-29 09:30:00,10.62,10.65,10.58,10.58,333728.0,8.1108,8.1337,8.0802,8.0802,333728.0
2015-05-29 10:00:00,10.58,10.58,10.42,10.42,1417872.0,8.0802,8.0802,7.958,7.958,1417872.0
2015-05-29 11:00:00,10.42,10.44,10.36,10.43,1508420.0,7.958,7.9733,7.9122,7.9657,1508420.0
2015-05-29 12:00:00,10.43,10.46,10.42,10.45,683912.0,7.9657,7.9886,7.958,7.9809,683912.0
2015-05-29 13:00:00,10.45,10.46,10.4,10.4,550072.0,7.9809,7.9886,7.9427,7.9427,550072.0
2015-05-29 14:00:00,10.4,10.43,10.39,10.43,949628.0,7.9427,7.9657,7.9351,7.9657,949628.0
2015-05-29 15:00:00,10.42,10.43,10.38,10.38,2275380.0,7.958,7.9657,7.9275,7.9275,2275380.0
2015-06-01 09:30:00,10.56,10.56,10.33,10.38,598384.0,8.0649,8.0649,7.8893,7.9275,598384.0
2015-06-01 10:00:00,10.38,10.46,10.38,10.45,1122432.0,7.9275,7.9886,7.9275,7.9809,1122432.0
2015-06-01 11:00:00,10.45,10.47,10.41,10.43,552056.0,7.9809,7.9962,7.9504,7.9657,552056.0
2015-06-01 12:00:00,10.43,10.47,10.41,10.47,470792.0,7.9657,7.9962,7.9504,7.9962,470792.0
2015-06-01 13:00:00,10.47,10.47,10.45,10.46,431956.0,7.9962,7.9962,7.9809,7.9886,431956.0
2015-06-01 14:00:00,10.46,10.47,10.45,10.45,358988.0,7.9886,7.9962,7.9809,7.9809,358988.0
2015-06-01 15:00:00,10.45,10.47,10.4,10.42,1225080.0,7.9809,7.9962,7.9427,7.958,1225080.0
2015-06-02 09:30:00,10.35,10.43,10.35,10.43,279364.0,7.9046,7.9657,7.9046,7.9657,279364.0
2015-06-02 10:00:00,10.43,10.49,10.4,10.46,468724.0,7.9657,8.0115,7.9427,7.9886,468724.0
2015-06-02 11:00:00,10.46,10.49,10.45,10.49,659616.0,7.9886,8.0115,7.9809,8.0115,659616.0
2015-06-02 12:00:00,10.49,10.55,10.49,10.55,536892.0,8.0115,8.0573,8.0115,8.0573,536892.0
2015-06-02 13:00:00,10.55,10.58,10.54,10.56,893016.0,8.0573,8.0802,8.0497,8.0649,893016.0
2015-06-02 14:00:00,10.56,10.57,10.52,10.55,733000.0,8.0649,8.0726,8.0344,8.0573,733000.0
2015-06-02 15:00:00,10.55,10.55,10.52,10.53,1238840.0,8.0573,8.0573,8.0344,8.042,1238840.0
2015-06-03 09:30:00,10.59,10.59,10.47,10.54,1153644.0,8.0879,8.0879,7.9962,8.0497,1153644.0
2015-06-03 10:00:00,10.54,10.63,10.53,10.62,1098652.0,8.0497,8.1184,8.042,8.1108,1098652.0
2015-06-03 11:00:00,10.63,10.63,10.56,10.57,803924.0,8.1184,8.1184,8.0649,8.0726,803924.0
2015-06-03 12:00:00,10.57,10.58,10.53,10.56,554648.0,8.0726,8.0802,8.042,8.0649,554648.0
2015-06-03 13:00:00,10.56,10.59,10.56,10.59,449644.0,8.0649,8.0879,8.0649,8.0879,449644.0
2015-06-03 14:00:00,10.59,10.62,10.59,10.62,447864.0,8.0879,8.1108,8.0879,8.1108,447864.0
2015-06-03 15:00:00,10.62,10.64,10.6,10.63,1819164.0,8.1108,8.126,8.0955,8.1184,1819164.0
2015-06-04 09:30:00,10.59,10.62,10.57,10.6,658312.0,8.0879,8.1108,8.0726,8.0955,658312.0
2015-06-04 10:00:00,10.6,10.62,10.56,10.58,958936.0,8.0955,8.1108,8.0649,8.0802,958936.0
2015-06-04 11:00:00,10.58,10.6,10.56,10.59,746484.0,8.0802,8.0955,8.0649,8.0879,746484.0
2015-06-04 12:00:00,10.59,10.61,10.58,10.58,621596.0,8.0879,8.1031,8.0802,8.0802,621596.0
2015-06-04 13:00:00,10.58,10.58,10.53,10.53,759012.0,8.0802,8.0802,8.042,8.042,759012.0
2015-06-04 14:00:00,10.54,10.56,10.52,10.54,526756.0,8.0497,8.0649,8.0344,8.0497,526756.0
2015-06-04 15:00:00,10.54,10.55,10.52,10.54,973816.0,8.0497,8.0573,8.0344,8.0497,973816.0
2015-06-05 09:30:00,10.53,10.55,10.43,10.48,270940.0,8.042,8.0573,7.9657,8.0038,270940.0
2015-06-05 10:00:00,10.49,10.55,10.48,10.5,265480.0,8.0115,8.0573,8.0038,8.0191,265480.0
2015-06-05 11:00:00,10.51,10.54,10.5,10.54,308824.0,8.0268,8.0497,8.0191,8.0497,308824.0
2015-06-05 12:00:00,10.54,10.54,10.48,10.51,479340.0,8.0497,8.0497,8.0038,8.0268,479340.0
2015-06-05 13:00:00,10.51,10.52,10.49,10.49,331292.0,8.0268,8.0344,8.0115,8.0115,331292.0
2015-06-05 14:00:00,10.49,10.5,10.48,10.49,485844.0,8.0115,8.0191,8.0038,8.0115,485844.0
2015-06-05 15:00:00,10.49,10.5,10.46,10.47,1099284.0,8.0115,8.0191,7.9886,7.9962,1099284.0
2015-06-08 09:30:00,10.45,10.49,10.44,10.46,304068.0,7.9809,8.0115,7.9733,7.9886,304068.0
2015-06-08 10:00:00,10.46,10.47,10.43,10.43,291608.0,7.9886,7.9962,7.9657,7.9657,291608.0
2015-06-08 11:00:00,10.43,10.46,10.41,10.42,402988.0,7.9657,7.9886,7.9504,7.958,402988.0
2015-06-08 12:00:00,10.42,10.43,10.4,10.4,503064.0,7.958,7.9657,7.9427,7.9427,503064.0
2015-06-08 13:00:00,10.4,10.42,10.4,10.41,544812.0,7.9427,7.958,7.9427,7.9504,544812.0
2015-06-08 14:00:00,10.41,10.44,10.4,10.4,522616.0,7.9504,7.9733,7.9427,7.9427,522616.0
2015-06-08 15:00:00,10.4,10.4,10.38,10.38,1151004.0,7.9427,7.9427,7.9275,7.9275,1151004.0
2015-06-09 09:30:00,10.38,10.44,10.38,10.38,328240.0,7.9275,7.9733,7.9275,7.9275,328240.0
2015-06-09 10:00:00,10.38,10.43,10.36,10.43,846356.0,7.9275,7.9657,7.9122,7.9657,846356.0
2015-06-09 11:00:00,10.43,10.47,10.42,10.45,964856.0,7.9657,7.9962,7.958,7.9809,964856.0
2015-06-09 12:00:00,10.45,10.46,10.42,10.44,650884.0,7.9809,7.9886,7.958,7.9733,650884.0
2015-06-09 13:00:00,10.44,10.45,10.42,10.44,611284.0,7.9733,7.9809,7.958,7.9733,611284.0
2015-06-09 14:00:00,10.44,10.45,10.41,10.43,523396.0,7.9733,7.9809,7.9504,7.9657,523396.0
2015-06-09 15:00:00,10.43,10.45,10.42,10.42,1505256.0,7.9657,7.9809,7.958,7.958,1505256.0
2015-06-10 09:30:00,10.48,10.55,10.48,10.52,772792.0,8.0038,8.0573,8.0038,8.0344,772792.0
2015-06-10 10:00:00,10.52,10.55,10.51,10.55,549792.0,8.0344,8.0573,8.0268,8.0573,549792.0
2015-06-10 11:00:00,10.55,10.58,10.54,10.57,659104.0,8.0573,8.0802,8.0497,8.0726,659104.0
2015-06-10 12:00:00,10.57,10.59,10.57,10.57,324652.0,8.0726,8.0879,8.0726,8.0726,324652.0
2015-06-10 13:00:00,10.57,10.58,10.52,10.53,575508.0,8.0726,8.0802,8.0344,8.042,575508.0
2015-06-10 14:00:00,10.54,10.55,10.53,10.54,462432.0,8.0497,8.0573,8.042,8.0497,462432.0
2015-06-10 15:00:00,10.54,10.55,10.52,10.54,1779920.0,8.0497,8.0573,8.0344,8.0497,1779920.0
2015-06-11 09:30:00,10.58,10.6,10.54,10.56,450360.0,8.0802,8.0955,8.0497,8.0649,450360.0
2015-06-11 10:00:00,10.56,10.57,10.49,10.49,1034540.0,8.0649,8.0726,8.0115,8.0115,1034540.0
2015-06-11 11:00:00,10.49,10.54,10.49,10.52,395512.0,8.0115,8.0497,8.0115,8.0344,395512.0
2015-06-11 12:00:00,10.52,10.53,10.49,10.51,505192.0,8.0344,8.042,8.0115,8.0268,505192.0
2015-06-11 13:00:00,10.51,10.54,10.51,10.53,509340.0,8.0268,8.0497,8.0268,8.042,509340.0
2015-06-11 14:00:00,10.53,10.57,10.52,10.57,652012.0,8.042,8.0726,8.0344,8.0726,652012.0
2015-06-11 15:00:00,10.57,10.6,10.56,10.59,1693892.0,8.0726,8.0955,8.0649,8.0879,1693892.0
2015-06-12 09:30:00,10.55,10.58,10.49,10.53,449656.0,8.0573,8.0802,8.0115,8.042,449656.0
2015-06-12 10:00:00,10.53,10.54,10.51,10.52,873020.0,8.042,8.0497,8.0268,8.0344,873020.0
2015-06-12 11:00:00,10.53,10.56,10.52,10.55,467156.0,8.042,8.0649,8.0344,8.0573,467156.0
2015-06-12 12:00:00,10.55,10.56,10.52,10.53,380308.0,8.0573,8.0649,8.0344,8.042,380308.0
2015-06-12 13:00:00,10.52,10.54,10.52,10.52,497332.0,8.0344,8.0497,8.0344,8.0344,497332.0
2015-06-12 14:00:00,10.52,10.52,10.49,10.5,505848.0,8.0344,8.0344,8.0115,8.0191,505848.0
2015-06-12 15:00:00,10.5,10.52,10.5,10.51,745820.0,8.0191,8.0344,8.0191,8.0268,745820.0
2015-06-15 09:30:00,10.45,10.45,10.34,10.35,483256.0,7.9809,7.9809,7.8969,7.9046,483256.0
2015-06-15 10:00:00,10.35,10.42,10.35,10.41,806896.0,7.9046,7.958,7.9046,7.9504,806896.0
2015-06-15 11:00:00,10.42,10.46,10.4,10.43,535164.0,7.958,7.9886,7.9427,7.9657,535164.0
2015-06-15 12:00:00,10.44,10.48,10.43,10.47,302216.0,7.9733,8.0038,7.9657,7.9962,302216.0
2015-06-15 13:00:00,10.47,10.48,10.42,10.44,540120.0,7.9962,8.0038,7.958,7.9733,540120.0
2015-06-15 14:00:00,10.45,10.47,10.44,10.46,423756.0,7.9809,7.9962,7.9733,7.9886,423756.0
2015-06-15 15:00:00,10.46,10.49,10.46,10.47,1050992.0,7.9886,8.0115,7.9886,7.9962,1050992.0
2015-06-16 09:30:00,10.44,10.5,10.39,10.45,283020.0,7.9733,8.0191,7.9351,7.9809,283020.0
2015-06-16 10:00:00,10.45,10.49,10.43,10.44,897224.0,7.9809,8.0115,7.9657,7.9733,897224.0
2015-06-16 11:00:00,10.43,10.5,10.43,10.49,554500.0,7.9657,8.0191,7.9657,8.0115,554500.0
2015-06-16 12:00:00,10.49,10.51,10.48,10.51,312532.0,8.0115,8.0268,8.0038,8.0268,312532.0
2015-06-16 13:00:00,10.5,10.51,10.48,10.5,314392.0,8.0191,8.0268,8.0038,8.0191,314392.0
2015-06-16 14:00:00,10.5,10.53,10.49,10.53,500804.0,8.0191,8.042,8.0115,8.042,500804.0
2015-06-16 15:00:00,10.53,10.55,10.52,10.54,1154608.0,8.042,8.0573,8.0344,8.0497,1154608.0
2015-06-17 09:30:00,10.56,10.62,10.54,10.6,187940.0,8.0649,8.1108,8.0497,8.0955,187940.0
2015-06-17 10:00:00,10.6,10.62,10.55,10.61,701120.0,8.0955,8.1108,8.0573,8.1031,701120.0
2015-06-17 11:00:00,10.61,10.62,10.57,10.62,1236952.0,8.1031,8.1108,8.0726,8.1108,1236952.0
2015-06-17 12:00:00,10.61,10.61,10.53,10.54,738864.0,8.1031,8.1031,8.042,8.0497,738864.0
2015-06-17 13:00:00,10.54,10.59,10.53,10.57,581316.0,8.0497,8.0879,8.042,8.0726,581316.0
2015-06-17 14:00:00,10.57,10.67,10.54,10.66,913516.0,8.0726,8.1489,8.0497,8.1413,913516.0
2015-06-17 15:00:00,10.66,10.69,10.63,10.68,2204096.0,8.1413,8.1642,8.1184,8.1566,2204096.0
2015-06-18 09:30:00,10.72,10.76,10.69,10.74,590616.0,8.1871,8.2177,8.1642,8.2024,590616.0
2015-06-18 10:00:00,10.74,10.84,10.73,10.84,1496220.0,8.2024,8.2788,8.1948,8.2788,1496220.0
2015-06-18 11:00:00,10.84,10.85,10.81,10.81,1008228.0,8.2788,8.2864,8.2559,8.2559,1008228.0
2015-06-18 12:00:00,10.81,10.84,10.8,10.8,1089676.0,8.2559,8.2788,8.2482,8.2482,1089676.0
2015-06-18 13:00:00,10.8,10.81,10.78,10.81,653576.0,8.2482,8.2559,8.233,8.2559,653576.0
2015-06-18 14:00:00,10.81,10.85,10.8,10.85,852064.0,8.2559,8.2864,8.2482,8.2864,852064.0
2015-06-18 15:00:00,10.85,10.87,10.83,10.85,1809980.0,8.2864,8.3017,8.2711,8.2864,1809980.0
2015-06-19 09:30:00,10.84,10.85,10.72,10.76,2150244.0,8.2788,8.2864,8.1871,8.2177,2150244.0
2015-06-19 10:00:00,10.76,10.78,10.74,10.76,559988.0,8.2177,8.233,8.2024,8.2177,559988.0
2015-06-19 11:00:00,10.76,10.81,10.76,10.79,835600.0,8.2177,8.2559,8.2177,8.2406,835600.0
2015-06-19 12:00:00,10.79,10.8,10.75,10.76,477660.0,8.2406,8.2482,8.21,8.2177,477660.0
2015-06-19 13:00:00,10.75,10.78,10.75,10.77,353784.0,8.21,8.233,8.21,8.2253,353784.0
2015-06-19 14:00:00,10.77,10.77,10.74,10.74,470160.0,8.2253,8.2253,8.2024,8.2024,470160.0
2015-06-19 15:00:00,10.75,10.78,10.74,10.74,1599360.0,8.21,8.233,8.2024,8.2024,1599360.0
2015-06-22 09:30:00,10.83,10.87,10.75,10.86,602772.0,8.2711,8.3017,8.21,8.2941,602772.0
2015-06-22 10:00:00,10.86,10.86,10.79,10.82,599784.0,8.2941,8.2941,8.2406,8.2635,599784.0
2015-06-22 11:00:00,10.82,10.85,10.81,10.82,572376.0,8.2635,8.2864,8.2559,8.2635,572376.0
2015-06-22 12:00:00,10.81,10.83,10.79,10.81,445180.0,8.2559,8.2711,8.2406,8.2559,445180.0
2015-06-22 13:00:00,10.81,10.82,10.8,10.81,448028.0,8.2559,8.2635,8.2482,8.2559,448028.0
2015-06-22 14:00:00,10.81,10.88,10.81,10.86,886068.0,8.2559,8.3093,8.2559,8.2941,886068.0
2015-06-22 15:00:00,10.86,10.86,10.83,10.84,1157944.0,8.2941,8.2941,8.2711,8.2788,1157944.0
2015-06-23 09:30:00,10.88,10.88,10.82,10.83,355696.0,8.3093,8.3093,8.2635,8.2711,355696.0
2015-06-23 10:00:00,10.83,10.85,10.79,10.8,404540.0,8.2711,8.2864,8.2406,8.2482,404540.0
2015-06-23 11:00:00,10.8,10.81,10.78,10.78,263068.0,8.2482,8.2559,8.233,8.233,263068.0
2015-06-23 12:00:00,10.78,10.79,10.77,10.77,269600.0,8.233,8.2406,8.2253,8.2253,269600.0
2015-06-23 13:00:00,10.78,10.79,10.77,10.79,318716.0,8.233,8.2406,8.2253,8.2406,318716.0
2015-06-23 14:00:00,10.79,10.8,10.77,10.8,478196.0,8.2406,8.2482,8.2253,8.2482,478196.0
2015-06-23 15:00:00,10.8,10.81,10.79,10.81,1090728.0,8.2482,8.2559,8.2406,8.2559,1090728.0
2015-06-24 09:30:00,10.82,10.85,10.76,10.82,176620.0,8.2635,8.2864,8.2177,8.2635,176620.0
2015-06-24 10:00:00,10.83,10.83,10.78,10.8,451052.0,8.2711,8.2711,8.233,8.2482,451052.0
2015-06-24 11:00:00,10.8,10.81,10.78,10.79,441312.0,8.2482,8.2559,8.233,8.2406,441312.0
2015-06-24 12:00:00,10.79,10.8,10.77,10.78,404916.0,8.2406,8.2482,8.2253,8.233,404916.0
2015-06-24 13:00:00,10.77,10.78,10.74,10.78,839000.0,8.2253,8.233,8.2024,8.233,839000.0
2015-06-24 14:00:00,10.78,10.78,10.74,10.77,686236.0,8.233,8.233,8.2024,8.2253,686236.0
2015-06-24 15:00:00,10.77,10.79,10.76,10.76,1058212.0,8.2253,8.2406,8.2177,8.2177,1058212.0
2015-06-25 09:30:00,10.79,10.79,10.71,10.71,373524.0,8.2406,8.2406,8.1795,8.1795,373524.0
2015-06-25 10:00:00,10.72,10.74,10.7,10.7,453992.0,8.1871,8.2024,8.1719,8.1719,453992.0
2015-06-25 11:00:00,10.7,10.74,10.7,10.73,529244.0,8.1719,8.2024,8.1719,8.1948,529244.0
2015-06-25 12:00:00,10.73,10.74,10.69,10.71,275320.0,8.1948,8.2024,8.1642,8.1795,275320.0
2015-06-25 13:00:00,10.72,10.72,10.69,10.69,328136.0,8.1871,8.1871,8.1642,8.1642,328136.0
2015-06-25 14:00:00,10.69,10.71,10.66,10.69,647920.0,8.1642,8.1795,8.1413,8.1642,647920.0
2015-06-25 15:00:00,10.7,10.72,10.69,10.69,1936560.0,8.1719,8.1871,8.1642,8.1642,1936560.0
2015-06-26 09:30:00,10.72,10.73,10.68,10.71,464396.0,8.1871,8.1948,8.1566,8.1795,464396.0
2015-06-26 10:00:00,10.72,10.75,10.71,10.74,500088.0,8.1871,8.21,8.1795,8.2024,500088.0
2015-06-26 11:00:00,10.74,10.77,10.73,10.77,430888.0,8.2024,8.2253,8.1948,8.2253,430888.0
2015-06-26 12:00:00,10.77,10.8,10.75,10.75,424632.0,8.2253,8.2482,8.21,8.21,424632.0
2015-06-26 13:00:00,10.75,10.78,10.74,10.74,949768.0,8.21,8.233,8.2024,8.2024,949768.0
2015-06-26 14:00:00,10.74,10.76,10.74,10.75,522708.0,8.2024,8.2177,8.2024,8.21,522708.0
2015-06-26 15:00:00,10.75,10.78,10.75,10.78,843888.0,8.21,8.233,8.21,8.233,843888.0
2015-06-29 09:30:00,10.68,10.72,10.61,10.62,949808.0,8.1566,8.1871,8.1031,8.1108,949808.0
2015-06-29 10:00:00,10.63,10.66,10.6,10.61,1709952.0,8.1184,8.1413,8.0955,8.1031,1709952.0
2015-06-29 11:00:00,10.61,10.63,10.6,10.61,1519232.0,8.1031,8.1184,8.0955,8.1031,1519232.0
2015-06-29 12:00:00,10.61,10.62,10.59,10.61,908304.0,8.1031,8.1108,8.0879,8.1031,908304.0
2015-06-29 13:00:00,10.61,10.63,10.59,10.61,1680296.0,8.1031,8.1184,8.0879,8.1031,1680296.0
2015-06-29 14:00:00,10.61,10.62,10.58,10.6,2520712.0,8.1031,8.1108,8.0802,8.0955,2520712.0
2015-06-29 15:00:00,10.6,10.6,10.55,10.55,3597016.0,8.0955,8.0955,8.0573,8.0573,3597016.0
2015-06-30 09:30:00,10.64,10.66,10.56,10.57,326056.0,8.126,8.1413,8.0649,8.0726,326056.0
2015-06-30 10:00:00,10.56,10.59,10.53,10.58,567560.0,8.0649,8.0879,8.042,8.0802,567560.0
2015-06-30 11:00:00,10.59,10.61,10.56,10.56,495264.0,8.0879,8.1031,8.0649,8.0649,495264.0
2015-06-30 12:00:00,10.55,10.58,10.53,10.56,463236.0,8.0573,8.0802,8.042,8.0649,463236.0
2015-06-30 13:00:00,10.56,10.61,10.55,10.6,518240.0,8.0649,8.1031,8.0573,8.0955,518240.0
2015-06-30 14:00:00,10.6,10.63,10.58,10.58,488584.0,8.0955,8.1184,8.0802,8.0802,488584.0
2015-06-30 15:00:00,10.58,10.59,10.54,10.55,1627096.0,8.0802,8.0879,8.0497,8.0573,1627096.0
2015-07-01 09:30:00,10.6,10.61,10.53,10.56,604744.0,8.0955,8.1031,8.042,8.0649,604744.0
2015-07-01 10:00:00,10.56,10.56,10.49,10.52,863748.0,8.0649,8.0649,8.0115,8.0344,863748.0
2015-07-01 11:00:00,10.52,10.54,10.51,10.52,1156680.0,8.0344,8.0497,8.0268,8.0344,1156680.0
2015-07-01 12:00:00,10.52,10.55,10.52,10.55,1265100.0,8.0344,8.0573,8.0344,8.0573,1265100.0
2015-07-01 13:00:00,10.55,10.57,10.53,10.53,666276.0,8.0573,8.0726,8.042,8.042,666276.0
2015-07-01 14:00:00,10.53,10.53,10.51,10.52,1280144.0,8.042,8.042,8.0268,8.0344,1280144.0
2015-07-01 15:00:00,10.52,10.55,10.52,10.54,2311188.0,8.0344,8.0573,8.0344,8.0497,2311188.0
2015-07-02 09:30:00,10.54,10.6,10.53,10.56,585228.0,8.0497,8.0955,8.042,8.0649,585228.0
2015-07-02 10:00:00,10.56,10.58,10.49,10.5,978152.0,8.0649,8.0802,8.0115,8.0191,978152.0
2015-07-02 11:00:00,10.5,10.5,10.44,10.47,1684164.0,8.0191,8.0191,7.9733,7.9962,1684164.0
2015-07-02 12:00:00,10.47,10.49,10.43,10.45,793856.0,7.9962,8.0115,7.9657,7.9809,793856.0
2015-07-02 13:00:00,10.45,10.5,10.45,10.48,925196.0,7.9809,8.0191,7.9809,8.0038,925196.0
2015-07-02 14:00:00,10.48,10.53,10.48,10.52,532804.0,8.0038,8.042,8.0038,8.0344,532804.0
2015-07-02 15:00:00,10.52,10.55,10.51,10.53,1264856.0,8.0344,8.0573,8.0268,8.042,1264856.0
2015-07-06 09:30:00,10.47,10.55,10.47,10.53,326316.0,7.9962,8.0573,7.9962,8.042,326316.0
2015-07-06 10:00:00,10.53,10.57,10.5,10.55,548732.0,8.042,8.0726,8.0191,8.0573,548732.0
2015-07-06 11:00:00,10.56,10.57,10.49,10.52,750772.0,8.0649,8.0726,8.0115,8.0344,750772.0
2015-07-06 12:00:00,10.52,10.54,10.5,10.52,492508.0,8.0344,8.0497,8.0191,8.0344,492508.0
2015-07-06 13:00:00,10.52,10.53,10.48,10.49,772764.0,8.0344,8.042,8.0038,8.0115,772764.0
2015-07-06 14:00:00,10.49,10.5,10.47,10.48,768916.0,8.0115,8.0191,7.9962,8.0038,768916.0
2015-07-06 15:00:00,10.48,10.52,10.48,10.51,1451292.0,8.0038,8.0344,8.0038,8.0268,1451292.0
2015-07-07 09:30:00,10.54,10.61,10.5,10.6,976692.0,8.0497,8.1031,8.0191,8.0955,976692.0
2015-07-07 10:00:00,10.6,10.62,10.53,10.55,1727516.0,8.0955,8.1108,8.042,8.0573,1727516.0
2015-07-07 11:00:00,10.55,10.55,10.46,10.53,1266832.0,8.0573,8.0573,7.9886,8.042,1266832.0
2015-07-07 12:00:00,10.53,10.59,10.51,10.58,750844.0,8.042,8.0879,8.0268,8.0802,750844.0
2015-07-07 13:00:00,10.58,10.65,10.57,10.61,1226908.0,8.0802,8.1337,8.0726,8.1031,1226908.0
2015-07-07 14:00:00,10.61,10.68,10.58,10.68,907100.0,8.1031,8.1566,8.0802,8.1566,907100.0
2015-07-07 15:00:00,10.68,10.7,10.66,10.69,2075020.0,8.1566,8.1719,8.1413,8.1642,2075020.0
2015-07-08 09:30:00,10.65,10.68,10.54,10.56,940348.0,8.1337,8.1566,8.0497,8.0649,940348.0
2015-07-08 10:00:00,10.56,10.59,10.52,10.58,1612492.0,8.0649,8.0879,8.0344,8.0802,1612492.0
2015-07-08 11:00:00,10.58,10.59,10.52,10.52,1576192.0,8.0802,8.0879,8.0344,8.0344,1576192.0
2015-07-08 12:00:00,10.52,10.54,10.49,10.53,960056.0,8.0344,8.0497,8.0115,8.042,960056.0
2015-07-08 13:00:00,10.53,10.53,10.5,10.5,609084.0,8.042,8.042,8.0191,8.0191,609084.0
2015-07-08 14:00:00,10.5,10.51,10.45,10.49,1665068.0,8.0191,8.0268,7.9809,8.0115,1665068.0
2015-07-08 15:00:00,10.49,10.53,10.49,10.51,2771552.0,8.0115,8.042,8.0115,8.0268,2771552.0
2015-07-09 09:30:00,10.59,10.65,10.56,10.6,510200.0,8.0879,8.1337,8.0649,8.0955,510200.0
2015-07-09 10:00:00,10.6,10.62,10.57,10.62,869628.0,8.0955,8.1108,8.0726,8.1108,869628.0
2015-07-09 11:00:00,10.62,10.64,10.55,10.55,991388.0,8.1108,8.126,8.0573,8.0573,991388.0
2015-07-09 12:00:00,10.55,10.55,10.51,10.52,724384.0,8.0573,8.0573,8.0268,8.0344,724384.0
2015-07-09 13:00:00,10.52,10.53,10.5,10.52,559188.0,8.0344,8.042,8.0191,8.0344,559188.0
2015-07-09 14:00:00,10.52,10.52,10.47,10.51,1114336.0,8.0344,8.0344,7.9962,8.0268,1114336.0
2015-07-09 15:00:00,10.51,10.53,10.49,10.5,1174748.0,8.0268,8.042,8.0115,8.0191,1174748.0
2015-07-10 09:30:00,10.6,10.64,10.54,10.54,550856.0,8.0955,8.126,8.0497,8.0497,550856.0
2015-07-10 10:00:00,10.54,10.58,10.52,10.56,718020.0,8.0497,8.0802,8.0344,8.0649,718020.0
2015-07-10 11:00:00,10.56,10.6,10.55,10.57,674752.0,8.0649,8.0955,8.0573,8.0726,674752.0
2015-07-10 12:00:00,10.57,10.58,10.55,10.56,542056.0,8.0726,8.0802,8.0573,8.0649,542056.0
2015-07-10 13:00:00,10.56,10.57,10.53,10.55,402468.0,8.0649,8.0726,8.042,8.0573,402468.0
2015-07-10 14:00:00,10.56,10.59,10.55,10.58,936452.0,8.0649,8.0879,8.0573,8.0802,936452.0
2015-07-10 15:00:00,10.58,10.6,10.57,10.58,1743800.0,8.0802,8.0955,8.0726,8.0802,1743800.0
2015-07-13 09:30:00,10.65,10.7,10.61,10.65,1629408.0,8.1337,8.1719,8.1031,8.1337,1629408.0
2015-07-13 10:00:00,10.65,10.66,10.59,10.59,1183480.0,8.1337,8.1413,8.0879,8.0879,1183480.0
2015-07-13 11:00:00,10.59,10.64,10.58,10.63,1373460.0,8.0879,8.126,8.0802,8.1184,1373460.0
2015-07-13 12:00:00,10.63,10.67,10.62,10.66,981752.0,8.1184,8.1489,8.1108,8.1413,981752.0
2015-07-13 13:00:00,10.67,10.67,10.64,10.65,783992.0,8.1489,8.1489,8.126,8.1337,783992.0
2015-07-13 14:00:00,10.65,10.7,10.63,10.69,977808.0,8.1337,8.1719,8.1184,8.1642,977808.0
2015-07-13 15:00:00,10.69,10.72,10.65,10.71,3772076.0,8.1642,8.1871,8.1337,8.1795,3772076.0
2015-07-14 09:30:00,10.43,10.56,10.27,10.54,6271316.0,7.9657,8.0649,7.8435,8.0497,6271316.0
2015-07-14 10:00:00,10.53,10.54,10.4,10.5,3196064.0,8.042,8.0497,7.9427,8.0191,3196064.0
2015-07-14 11:00:00,10.5,10.51,10.42,10.46,2463152.0,8.0191,8.0268,7.958,7.9886,2463152.0
2015-07-14 12:00:00,10.46,10.47,10.35,10.38,1570196.0,7.9886,7.9962,7.9046,7.9275,1570196.0
2015-07-14 13:00:00,10.38,10.38,10.29,10.3,1921536.0,7.9275,7.9275,7.8587,7.8664,1921536.0
2015-07-14 14:00:00,10.3,10.33,10.27,10.27,2475800.0,7.8664,7.8893,7.8435,7.8435,2475800.0
2015-07-14 15:00:00,10.27,10.32,10.24,10.28,7553360.0,7.8435,7.8816,7.8205,7.8511,7553360.0
2015-07-15 09:30:00,10.29,10.42,10.27,10.42,1503896.0,7.8587,7.958,7.8435,7.958,1503896.0
2015-07-15 10:00:00,10.42,10.42,10.36,10.37,3434112.0,7.958,7.958,7.9122,7.9198,3434112.0
2015-07-15 11:00:00,10.37,10.48,10.37,10.45,4397864.0,7.9198,8.0038,7.9198,7.9809,4397864.0
2015-07-15 12:00:00,10.45,10.49,10.45,10.46,1788640.0,7.9809,8.0115,7.9809,7.9886,1788640.0
2015-07-15 13:00:00,10.46,10.46,10.42,10.43,1013964.0,7.9886,7.9886,7.958,7.9657,1013964.0
2015-07-15 14:00:00,10.43,10.44,10.38,10.4,1222188.0,7.9657,7.9733,7.9275,7.9427,1222188.0
2015-07-15 15:00:00,10.4,10.4,10.36,10.37,3180180.0,7.9427,7.9427,7.9122,7.9198,3180180.0
2015-07-16 09:30:00,10.31,10.49,10.29,10.47,934420.0,7.874,8.0115,7.8587,7.9962,934420.0
2015-07-16 10:00:00,10.47,10.47,10.44,10.47,1661064.0,7.9962,7.9962,7.9733,7.9962,1661064.0
2015-07-16 11:00:00,10.47,10.47,10.46,10.47,883980.0,7.9962,7.9962,7.9886,7.9962,883980.0
2015-07-16 12:00:00,10.47,10.51,10.46,10.5,893868.0,7.9962,8.0268,7.9886,8.0191,893868.0
2015-07-16 13:00:00,10.5,10.51,10.48,10.51,781436.0,8.0191,8.0268,8.0038,8.0268,781436.0
2015-07-16 14:00:00,10.51,10.52,10.49,10.49,914464.0,8.0268,8.0344,8.0115,8.0115,914464.0
2015-07-16 15:00:00,10.49,10.5,10.47,10.48,2504776.0,8.0115,8.0191,7.9962,8.0038,2504776.0
2015-07-17 09:30:00,10.47,10.47,10.33,10.4,1055380.0,7.9962,7.9962,7.8893,7.9427,1055380.0
2015-07-17 10:00:00,10.4,10.47,10.38,10.45,1712616.0,7.9427,7.9962,7.9275,7.9809,1712616.0
2015-07-17 11:00:00,10.46,10.47,10.42,10.43,794348.0,7.9886,7.9962,7.958,7.9657,794348.0
2015-07-17 12:00:00,10.43,10.43,10.41,10.42,430392.0,7.9657,7.9657,7.9504,7.958,430392.0
2015-07-17 13:00:00,10.42,10.43,10.41,10.41,452564.0,7.958,7.9657,7.9504,7.9504,452564.0
2015-07-17 14:00:00,10.41,10.43,10.4,10.43,902516.0,7.9504,7.9657,7.9427,7.9657,902516.0
2015-07-17 15:00:00,10.43,10.48,10.42,10.46,1665620.0,7.9657,8.0038,7.958,7.9886,1665620.0
2015-07-20 09:30:00,10.48,10.55,10.44,10.54,1157676.0,8.0038,8.0573,7.9733,8.0497,1157676.0
2015-07-20 10:00:00,10.54,10.59,10.53,10.58,1539088.0,8.0497,8.0879,8.042,8.0802,1539088.0
2015-07-20 11:00:00,10.57,10.58,10.51,10.58,941544.0,8.0726,8.0802,8.0268,8.0802,941544.0
2015-07-20 12:00:00,10.58,10.58,10.56,10.57,660092.0,8.0802,8.0802,8.0649,8.0726,660092.0
2015-07-20 13:00:00,10.57,10.59,10.56,10.58,1213756.0,8.0726,8.0879,8.0649,8.0802,1213756.0
2015-07-20 14:00:00,10.58,10.59,10.56,10.58,677136.0,8.0802,8.0879,8.0649,8.0802,677136.0
2015-07-20 15:00:00,10.58,10.59,10.54,10.55,1715000.0,8.0802,8.0879,8.0497,8.0573,1715000.0
2015-07-21 09:30:00,10.51,10.54,10.47,10.49,803616.0,8.0268,8.0497,7.9962,8.0115,803616.0
2015-07-21 10:00:00,10.49,10.55,10.44,10.46,7037696.0,8.0115,8.0573,7.9733,7.9886,7037696.0
2015-07-21 11:00:00,10.47,10.47,10.37,10.37,907748.0,7.9962,7.9962,7.9198,7.9198,907748.0
2015-07-21 12:00:00,10.38,10.39,10.35,10.36,452776.0,7.9275,7.9351,7.9046,7.9122,452776.0
2015-07-21 13:00:00,10.36,10.36,10.34,10.34,488524.0,7.9122,7.9122,7.8969,7.8969,488524.0
2015-07-21 14:00:00,10.34,10.35,10.32,10.33,541816.0,7.8969,7.9046,7.8816,7.8893,541816.0
2015-07-21 15:00:00,10.34,10.37,10.33,10.36,1234660.0,7.8969,7.9198,7.8893,7.9122,1234660.0
2015-07-22 09:30:00,10.4,10.48,10.33,10.34,420612.0,7.9427,8.0038,7.8893,7.8969,420612.0
2015-07-22 10:00:00,10.34,10.35,10.24,10.26,915824.0,7.8969,7.9046,7.8205,7.8358,915824.0
2015-07-22 11:00:00,10.26,10.28,10.21,10.23,786140.0,7.8358,7.8511,7.7976,7.8129,786140.0
2015-07-22 12:00:00,10.23,10.26,10.18,10.18,1367612.0,7.8129,7.8358,7.7747,7.7747,1367612.0
2015-07-22 13:00:00,10.19,10.19,10.11,10.15,1663292.0,7.7824,7.7824,7.7213,7.7518,1663292.0
2015-07-22 14:00:00,10.16,10.17,10.14,10.15,845632.0,7.7594,7.7671,7.7442,7.7518,845632.0
2015-07-22 15:00:00,10.15,10.17,10.14,10.17,1932464.0,7.7518,7.7671,7.7442,7.7671,1932464.0
2015-07-23 09:30:00,10.15,10.19,10.1,10.17,736280.0,7.7518,7.7824,7.7136,7.7671,736280.0
2015-07-23 10:00:00,10.17,10.18,10.12,10.14,1443672.0,7.7671,7.7747,7.7289,7.7442,1443672.0
2015-07-23 11:00:00,10.13,10.18,10.06,10.07,1490680.0,7.7365,7.7747,7.6831,7.6907,1490680.0
2015-07-23 12:00:00,10.07,10.07,10.03,10.06,1372312.0,7.6907,7.6907,7.6602,7.6831,1372312.0
2015-07-23 13:00:00,10.06,10.1,10.05,10.06,1036064.0,7.6831,7.7136,7.6754,7.6831,1036064.0
2015-07-23 14:00:00,10.06,10.08,10.03,10.05,1054172.0,7.6831,7.6984,7.6602,7.6754,1054172.0
2015-07-23 15:00:00,10.05,10.1,10.03,10.1,3378676.0,7.6754,7.7136,7.6602,7.7136,3378676.0
2015-07-24 09:30:00,10.05,10.09,10.01,10.05,821852.0,7.7291,7.7598,7.6983,7.7291,821852.0
2015-07-24 10:00:00,10.04,10.06,9.97,9.97,1773008.0,7.7214,7.7368,7.6676,7.6676,1773008.0
2015-07-24 11:00:00,9.97,10.0,9.94,9.98,1604372.0,7.6676,7.6906,7.6445,7.6753,1604372.0
2015-07-24 12:00:00,9.98,10.02,9.96,10.0,1536576.0,7.6753,7.706,7.6599,7.6906,1536576.0
2015-07-24 13:00:00,10.0,10.03,10.0,10.01,954380.0,7.6906,7.7137,7.6906,7.6983,954380.0
2015-07-24 14:00:00,10.01,10.03,9.97,10.01,1624936.0,7.6983,7.7137,7.6676,7.6983,1624936.0
2015-07-24 15:00:00,10.01,10.03,10.0,10.02,1805268.0,7.6983,7.7137,7.6906,7.706,1805268.0
2015-07-27 09:30:00,10.02,10.02,9.93,9.97,460308.0,7.706,7.706,7.6368,7.6676,460308.0
2015-07-27 10:00:00,9.97,10.02,9.96,10.0,537368.0,7.6676,7.706,7.6599,7.6906,537368.0
2015-07-27 11:00:00,10.0,10.08,9.99,10.07,696372.0,7.6906,7.7522,7.6829,7.7445,696372.0
2015-07-27 12:00:00,10.07,10.08,10.04,10.05,760396.0,7.7445,7.7522,7.7214,7.7291,760396.0
2015-07-27 13:00:00,10.05,10.07,10.04,10.06,476408.0,7.7291,7.7445,7.7214,7.7368,476408.0
2015-07-27 14:00:00,10.06,10.06,10.04,10.06,723660.0,7.7368,7.7368,7.7214,7.7368,723660.0
2015-07-27 15:00:00,10.06,10.06,10.02,10.03,2220712.0,7.7368,7.7368,7.706,7.7137,2220712.0
2015-07-28 09:30:00,10.07,10.17,10.04,10.16,795940.0,7.7445,7.8214,7.7214,7.8137,795940.0
2015-07-28 10:00:00,10.15,10.17,10.1,10.14,823324.0,7.806,7.8214,7.7675,7.7983,823324.0
2015-07-28 11:00:00,10.14,10.17,10.13,10.17,614060.0,7.7983,7.8214,7.7906,7.8214,614060.0
2015-07-28 12:00:00,10.17,10.19,10.15,10.15,579804.0,7.8214,7.8368,7.806,7.806,579804.0
2015-07-28 13:00:00,10.15,10.17,10.14,10.16,587196.0,7.806,7.8214,7.7983,7.8137,587196.0
2015-07-28 14:00:00,10.16,10.2,10.15,10.17,1314792.0,7.8137,7.8444,7.806,7.8214,1314792.0
2015-07-28 15:00:00,10.18,10.22,10.17,10.21,2279556.0,7.8291,7.8598,7.8214,7.8521,2279556.0
2015-07-29 09:30:00,10.2,10.24,10.15,10.22,693368.0,7.8444,7.8752,7.806,7.8598,693368.0
2015-07-29 10:00:00,10.22,10.28,10.2,10.27,967632.0,7.8598,7.906,7.8444,7.8983,967632.0
2015-07-29 11:00:00,10.27,10.32,10.26,10.29,814508.0,7.8983,7.9367,7.8906,7.9137,814508.0
2015-07-29 12:00:00,10.29,10.29,10.26,10.27,495472.0,7.9137,7.9137,7.8906,7.8983,495472.0
2015-07-29 13:00:00,10.27,10.28,10.24,10.25,811752.0,7.8983,7.906,7.8752,7.8829,811752.0
2015-07-29 14:00:00,10.25,10.32,10.24,10.31,740964.0,7.8829,7.9367,7.8752,7.929,740964.0
2015-07-29 15:00:00,10.31,10.32,10.29,10.3,1251688.0,7.929,7.9367,7.9137,7.9214,1251688.0
2015-07-30 09:30:00,10.26,10.27,10.21,10.24,657532.0,7.8906,7.8983,7.8521,7.8752,657532.0
2015-07-30 10:00:00,10.24,10.32,10.24,10.27,675088.0,7.8752,7.9367,7.8752,7.8983,675088.0
2015-07-30 11:00:00,10.27,10.31,10.26,10.31,688196.0,7.8983,7.929,7.8906,7.929,688196.0
2015-07-30 12:00:00,10.31,10.31,10.26,10.26,582248.0,7.929,7.929,7.8906,7.8906,582248.0
2015-07-30 13:00:00,10.26,10.28,10.23,10.25,635892.0,7.8906,7.906,7.8675,7.8829,635892.0
2015-07-30 14:00:00,10.25,10.29,10.23,10.29,700040.0,7.8829,7.9137,7.8675,7.9137,700040.0
2015-07-30 15:00:00,10.29,10.3,10.21,10.22,2482336.0,7.9137,7.9214,7.8521,7.8598,2482336.0
2015-07-31 09:30:00,10.26,10.31,10.23,10.26,291100.0,7.8906,7.929,7.8675,7.8906,291100.0
2015-07-31 10:00:00,10.26,10.37,10.25,10.37,614008.0,7.8906,7.9752,7.8829,7.9752,614008.0
2015-07-31 11:00:00,10.37,10.45,10.36,10.44,1289312.0,7.9752,8.0367,7.9675,8.029,1289312.0
2015-07-31 12:00:00,10.45,10.46,10.42,10.45,903808.0,8.0367,8.0444,8.0136,8.0367,903808.0
2015-07-31 13:00:00,10.45,10.5,10.43,10.5,1398620.0,8.0367,8.0752,8.0213,8.0752,1398620.0
2015-07-31 14:00:00,10.5,10.51,10.48,10.49,1348076.0,8.0752,8.0829,8.0598,8.0675,1348076.0
2015-07-31 15:00:00,10.49,10.5,10.45,10.47,2265152.0,8.0675,8.0752,8.0367,8.0521,2265152.0
2015-08-03 09:30:00,10.42,10.49,9.94,10.38,662800.0,8.0136,8.0675,7.6445,7.9829,662800.0
2015-08-03 10:00:00,10.39,10.43,10.37,10.42,1235180.0,7.9906,8.0213,7.9752,8.0136,1235180.0
2015-08-03 11:00:00,10.42,10.42,10.38,10.4,538224.0,8.0136,8.0136,7.9829,7.9983,538224.0
2015-08-03 12:00:00,10.4,10.4,10.35,10.36,477320.0,7.9983,7.9983,7.9598,7.9675,477320.0
2015-08-03 13:00:00,10.36,10.39,10.35,10.38,640456.0,7.9675,7.9906,7.9598,7.9829,640456.0
2015-08-03 14:00:00,10.38,10.38,10.31,10.32,653372.0,7.9829,7.9829,7.929,7.9367,653372.0
2015-08-03 15:00:00,10.33,10.36,10.32,10.35,1514132.0,7.9444,7.9675,7.9367,7.9598,1514132.0
2015-08-04 09:30:00,10.31,10.45,10.28,10.42,277780.0,7.929,8.0367,7.906,8.0136,277780.0
2015-08-04 10:00:00,10.42,10.42,10.35,10.38,1459968.0,8.0136,8.0136,7.9598,7.9829,1459968.0
2015-08-04 11:00:00,10.38,10.38,10.33,10.34,433160.0,7.9829,7.9829,7.9444,7.9521,433160.0
2015-08-04 12:00:00,10.34,10.36,10.31,10.31,481300.0,7.9521,7.9675,7.929,7.929,481300.0
2015-08-04 13:00:00,10.31,10.36,10.31,10.32,462100.0,7.929,7.9675,7.929,7.9367,462100.0
2015-08-04 14:00:00,10.32,10.35,10.31,10.35,575936.0,7.9367,7.9598,7.929,7.9598,575936.0
2015-08-04 15:00:00,10.35,10.36,10.33,10.34,2001536.0,7.9598,7.9675,7.9444,7.9521,2001536.0
2015-08-05 09:30:00,10.36,10.43,10.23,10.23,1219140.0,7.9675,8.0213,7.8675,7.8675,1219140.0
2015-08-05 10:00:00,10.24,10.34,10.23,10.32,3408320.0,7.8752,7.9521,7.8675,7.9367,3408320.0
2015-08-05 11:00:00,10.32,10.35,10.26,10.27,942440.0,7.9367,7.9598,7.8906,7.8983,942440.0
2015-08-05 12:00:00,10.27,10.27,10.2,10.22,1201728.0,7.8983,7.8983,7.8444,7.8598,1201728.0
2015-08-05 13:00:00,10.22,10.22,10.15,10.19,1180808.0,7.8598,7.8598,7.806,7.8368,1180808.0
2015-08-05 14:00:00,10.19,10.21,10.17,10.19,912920.0,7.8368,7.8521,7.8214,7.8368,912920.0
2015-08-05 15:00:00,10.19,10.24,10.19,10.22,1639608.0,7.8368,7.8752,7.8368,7.8598,1639608.0
2015-08-06 09:30:00,10.22,10.26,10.13,10.17,542716.0,7.8598,7.8906,7.7906,7.8214,542716.0
2015-08-06 10:00:00,10.17,10.19,10.13,10.15,673148.0,7.8214,7.8368,7.7906,7.806,673148.0
2015-08-06 11:00:00,10.15,10.15,10.05,10.05,1420756.0,7.806,7.806,7.7291,7.7291,1420756.0
2015-08-06 12:00:00,10.05,10.07,10.03,10.03,1073128.0,7.7291,7.7445,7.7137,7.7137,1073128.0
2015-08-06 13:00:00,10.03,10.09,10.02,10.06,821744.0,7.7137,7.7598,7.706,7.7368,821744.0
2015-08-06 14:00:00,10.06,10.09,10.04,10.05,827964.0,7.7368,7.7598,7.7214,7.7291,827964.0
2015-08-06 15:00:00,10.05,10.06,10.03,10.03,3570084.0,7.7291,7.7368,7.7137,7.7137,3570084.0
2015-08-07 09:30:00,10.05,10.08,10.01,10.04,351152.0,7.7291,7.7522,7.6983,7.7214,351152.0
2015-08-07 10:00:00,10.04,10.04,9.98,9.99,1366820.0,7.7214,7.7214,7.6753,7.6829,1366820.0
2015-08-07 11:00:00,9.99,9.99,9.94,9.97,873928.0,7.6829,7.6829,7.6445,7.6676,873928.0
2015-08-07 12:00:00,9.97,9.98,9.94,9.94,553636.0,7.6676,7.6753,7.6445,7.6445,553636.0
2015-08-07 13:00:00,9.94,9.99,9.92,9.97,700740.0,7.6445,7.6829,7.6291,7.6676,700740.0
2015-08-07 14:00:00,9.97,10.0,9.97,9.99,586072.0,7.6676,7.6906,7.6676,7.6829,586072.0
2015-08-07 15:00:00,9.99,10.04,9.98,10.0,2550380.0,7.6829,7.7214,7.6753,7.6906,2550380.0
2015-08-10 09:30:00,10.08,10.15,10.07,10.12,597432.0,7.7522,7.806,7.7445,7.7829,597432.0
2015-08-10 10:00:00,10.12,10.15,10.1,10.15,1609616.0,7.7829,7.806,7.7675,7.806,1609616.0
2015-08-10 11:00:00,10.15,10.2,10.15,10.18,861620.0,7.806,7.8444,7.806,7.8291,861620.0
2015-08-10 12:00:00,10.18,10.19,10.15,10.17,1502640.0,7.8291,7.8368,7.806,7.8214,1502640.0
2015-08-10 13:00:00,10.17,10.17,10.14,10.15,571728.0,7.8214,7.8214,7.7983,7.806,571728.0
2015-08-10 14:00:00,10.15,10.17,10.14,10.16,776268.0,7.806,7.8214,7.7983,7.8137,776268.0
2015-08-10 15:00:00,10.16,10.16,10.13,10.14,2202896.0,7.8137,7.8137,7.7906,7.7983,2202896.0
2015-08-11 09:30:00,10.08,10.09,9.93,9.95,1164000.0,7.7522,7.7598,7.6368,7.6522,1164000.0
2015-08-11 10:00:00,9.95,10.02,9.94,10.01,1238888.0,7.6522,7.706,7.6445,7.6983,1238888.0
2015-08-11 11:00:00,10.01,10.01,9.93,9.93,1046984.0,7.6983,7.6983,7.6368,7.6368,1046984.0
2015-08-11 12:00:00,9.94,9.95,9.91,9.92,878692.0,7.6445,7.6522,7.6214,7.6291,878692.0
2015-08-11 13:00:00,9.92,9.93,9.88,9.91,729696.0,7.6291,7.6368,7.5983,7.6214,729696.0
2015-08-11 14:00:00,9.91,9.96,9.9,9.94,811544.0,7.6214,7.6599,7.6137,7.6445,811544.0
2015-08-11 15:00:00,9.94,9.97,9.93,9.94,2503380.0,7.6445,7.6676,7.6368,7.6445,2503380.0
2015-08-12 09:30:00,9.89,9.97,9.88,9.95,672640.0,7.606,7.6676,7.5983,7.6522,672640.0
2015-08-12 10:00:00,9.94,9.96,9.9,9.95,1453544.0,7.6445,7.6599,7.6137,7.6522,1453544.0
2015-08-12 11:00:00,9.95,9.97,9.91,9.91,589872.0,7.6522,7.6676,7.6214,7.6214,589872.0
2015-08-12 12:00:00,9.91,9.97,9.9,9.96,550848.0,7.6214,7.6676,7.6137,7.6599,550848.0
2015-08-12 13:00:00,9.96,10.06,9.96,10.06,1114468.0,7.6599,7.7368,7.6599,7.7368,1114468.0
2015-08-12 14:00:00,10.06,10.1,10.05,10.09,1170136.0,7.7368,7.7675,7.7291,7.7598,1170136.0
2015-08-12 15:00:00,10.09,10.13,10.09,10.11,2204796.0,7.7598,7.7906,7.7598,7.7752,2204796.0
2015-08-13 09:30:00,10.08,10.09,10.03,10.08,386868.0,7.7522,7.7598,7.7137,7.7522,386868.0
2015-08-13 10:00:00,10.08,10.1,10.04,10.06,439116.0,7.7522,7.7675,7.7214,7.7368,439116.0
2015-08-13 11:00:00,10.06,10.08,10.03,10.04,373952.0,7.7368,7.7522,7.7137,7.7214,373952.0
2015-08-13 12:00:00,10.04,10.06,10.02,10.03,434204.0,7.7214,7.7368,7.706,7.7137,434204.0
2015-08-13 13:00:00,10.03,10.05,10.02,10.05,381748.0,7.7137,7.7291,7.706,7.7291,381748.0
2015-08-13 14:00:00,10.05,10.09,10.04,10.08,332776.0,7.7291,7.7598,7.7214,7.7522,332776.0
2015-08-13 15:00:00,10.08,10.08,10.01,10.02,1383308.0,7.7522,7.7522,7.6983,7.706,1383308.0
2015-08-14 09:30:00,9.98,10.07,9.98,10.02,565392.0,7.6753,7.7445,7.6753,7.706,565392.0
2015-08-14 10:00:00,10.02,10.04,9.98,9.99,463524.0,7.706,7.7214,7.6753,7.6829,463524.0
2015-08-14 11:00:00,9.99,10.06,9.98,10.06,1107764.0,7.6829,7.7368,7.6753,7.7368,1107764.0
2015-08-14 12:00:00,10.06,10.06,10.01,10.01,326944.0,7.7368,7.7368,7.6983,7.6983,326944.0
2015-08-14 13:00:00,10.02,10.05,10.01,10.05,289388.0,7.706,7.7291,7.6983,7.7291,289388.0
2015-08-14 14:00:00,10.05,10.06,10.04,10.06,309620.0,7.7291,7.7368,7.7214,7.7368,309620.0
2015-08-14 15:00:00,10.06,10.08,10.05,10.05,850840.0,7.7368,7.7522,7.7291,7.7291,850840.0
2015-08-17 09:30:00,10.01,10.06,9.97,9.99,211784.0,7.6983,7.7368,7.6676,7.6829,211784.0
2015-08-17 10:00:00,9.99,10.11,9.98,10.11,685520.0,7.6829,7.7752,7.6753,7.7752,685520.0
2015-08-17 11:00:00,10.11,10.15,10.1,10.13,517312.0,7.7752,7.806,7.7675,7.7906,517312.0
2015-08-17 12:00:00,10.13,10.14,10.11,10.12,332504.0,7.7906,7.7983,7.7752,7.7829,332504.0
2015-08-17 13:00:00,10.12,10.13,10.1,10.1,388828.0,7.7829,7.7906,7.7675,7.7675,388828.0
2015-08-17 14:00:00,10.1,10.11,10.06,10.07,481104.0,7.7675,7.7752,7.7368,7.7445,481104.0
2015-08-17 15:00:00,10.07,10.1,10.07,10.09,1047128.0,7.7445,7.7675,7.7445,7.7598,1047128.0
2015-08-18 09:30:00,10.09,10.18,10.09,10.14,580784.0,7.7598,7.8291,7.7598,7.7983,580784.0
2015-08-18 10:00:00,10.14,10.19,10.12,10.18,670448.0,7.7983,7.8368,7.7829,7.8291,670448.0
2015-08-18 11:00:00,10.18,10.18,10.14,10.14,647016.0,7.8291,7.8291,7.7983,7.7983,647016.0
2015-08-18 12:00:00,10.15,10.18,10.14,10.16,414356.0,7.806,7.8291,7.7983,7.8137,414356.0
2015-08-18 13:00:00,10.16,10.18,10.15,10.16,473324.0,7.8137,7.8291,7.806,7.8137,473324.0
2015-08-18 14:00:00,10.16,10.19,10.15,10.17,604492.0,7.8137,7.8368,7.806,7.8214,604492.0
2015-08-18 15:00:00,10.17,10.2,10.17,10.18,1687092.0,7.8214,7.8444,7.8214,7.8291,1687092.0
2015-08-19 09:30:00,10.13,10.18,10.03,10.03,568660.0,7.7906,7.8291,7.7137,7.7137,568660.0
2015-08-19 10:00:00,10.03,10.1,10.0,10.02,485996.0,7.7137,7.7675,7.6906,7.706,485996.0
2015-08-19 11:00:00,10.02,10.04,9.98,10.01,338728.0,7.706,7.7214,7.6753,7.6983,338728.0
2015-08-19 12:00:00,10.01,10.05,9.99,10.04,535452.0,7.6983,7.7291,7.6829,7.7214,535452.0
2015-08-19 13:00:00,10.04,10.07,10.03,10.04,1296792.0,7.7214,7.7445,7.7137,7.7214,1296792.0
2015-08-19 14:00:00,10.04,10.14,10.03,10.06,877240.0,7.7214,7.7983,7.7137,7.7368,877240.0
2015-08-19 15:00:00,10.06,10.13,10.06,10.09,1609200.0,7.7368,7.7906,7.7368,7.7598,1609200.0
2015-08-20 09:30:00,10.01,10.03,9.96,10.03,424104.0,7.6983,7.7137,7.6599,7.7137,424104.0
2015-08-20 10:00:00,10.02,10.04,9.94,9.99,1010408.0,7.706,7.7214,7.6445,7.6829,1010408.0
2015-08-20 11:00:00,9.99,9.99,9.95,9.98,1047900.0,7.6829,7.6829,7.6522,7.6753,1047900.0
2015-08-20 12:00:00,9.98,9.98,9.89,9.9,718000.0,7.6753,7.6753,7.606,7.6137,718000.0
2015-08-20 13:00:00,9.9,9.94,9.9,9.93,672148.0,7.6137,7.6445,7.6137,7.6368,672148.0
2015-08-20 14:00:00,9.93,9.93,9.88,9.88,822164.0,7.6368,7.6368,7.5983,7.5983,822164.0
2015-08-20 15:00:00,9.88,9.92,9.84,9.85,2861564.0,7.5983,7.6291,7.5676,7.5753,2861564.0
2015-08-21 09:30:00,9.81,9.93,9.78,9.86,1869500.0,7.5445,7.6368,7.5214,7.583,1869500.0
2015-08-21 10:00:00,9.86,9.93,9.85,9.87,3073524.0,7.583,7.6368,7.5753,7.5907,3073524.0
2015-08-21 11:00:00,9.87,9.88,9.8,9.84,1883268.0,7.5907,7.5983,7.5368,7.5676,1883268.0
2015-08-21 12:00:00,9.84,9.92,9.83,9.83,1602740.0,7.5676,7.6291,7.5599,7.5599,1602740.0
2015-08-21 13:00:00,9.83,9.9,9.81,9.89,999492.0,7.5599,7.6137,7.5445,7.606,999492.0
2015-08-21 14:00:00,9.88,9.91,9.8,9.81,1393452.0,7.5983,7.6214,7.5368,7.5445,1393452.0
2015-08-21 15:00:00,9.8,9.85,9.77,9.8,4817992.0,7.5368,7.5753,7.5137,7.5368,4817992.0
2015-08-24 09:30:00,9.5,9.54,9.18,9.27,3644700.0,7.3061,7.3369,7.06,7.1292,3644700.0
2015-08-24 10:00:00,9.27,9.5,9.24,9.43,3543336.0,7.1292,7.3061,7.1061,7.2523,3543336.0
2015-08-24 11:00:00,9.44,9.53,9.33,9.52,2683468.0,7.26,7.3292,7.1754,7.3215,2683468.0
2015-08-24 12:00:00,9.51,9.63,9.44,9.61,2667376.0,7.3138,7.4061,7.26,7.3907,2667376.0
2015-08-24 13:00:00,9.61,9.67,9.49,9.49,1788136.0,7.3907,7.4368,7.2984,7.2984,1788136.0
2015-08-24 14:00:00,9.49,9.51,9.34,9.35,1853016.0,7.2984,7.3138,7.1831,7.1907,1853016.0
2015-08-24 15:00:00,9.35,9.52,9.3,9.35,5996176.0,7.1907,7.3215,7.1523,7.1907,5996176.0
2015-08-25 09:30:00,9.29,9.51,9.23,9.38,2051096.0,7.1446,7.3138,7.0985,7.2138,2051096.0
2015-08-25 10:00:00,9.38,9.41,9.33,9.36,2955060.0,7.2138,7.2369,7.1754,7.1984,2955060.0
2015-08-25 11:00:00,9.36,9.42,9.33,9.34,3236216.0,7.1984,7.2446,7.1754,7.1831,3236216.0
2015-08-25 12:00:00,9.34,9.39,9.33,9.36,1860632.0,7.1831,7.2215,7.1754,7.1984,1860632.0
2015-08-25 13:00:00,9.36,9.4,9.3,9.39,2827348.0,7.1984,7.2292,7.1523,7.2215,2827348.0
2015-08-25 14:00:00,9.38,9.43,9.35,9.43,4508740.0,7.2138,7.2523,7.1907,7.2523,4508740.0
2015-08-25 15:00:00,9.43,9.44,9.25,9.25,9122852.0,7.2523,7.26,7.1138,7.1138,9122852.0
2015-08-26 09:30:00,9.46,9.54,9.45,9.47,1216072.0,7.2753,7.3369,7.2676,7.283,1216072.0
2015-08-26 10:00:00,9.48,9.53,9.42,9.47,1514528.0,7.2907,7.3292,7.2446,7.283,1514528.0
2015-08-26 11:00:00,9.47,9.49,9.42,9.44,1575636.0,7.283,7.2984,7.2446,7.26,1575636.0
2015-08-26 12:00:00,9.44,9.45,9.39,9.44,1146504.0,7.26,7.2676,7.2215,7.26,1146504.0
2015-08-26 13:00:00,9.44,9.5,9.43,9.49,1693132.0,7.26,7.3061,7.2523,7.2984,1693132.0
2015-08-26 14:00:00,9.49,9.49,9.42,9.46,1774748.0,7.2984,7.2984,7.2446,7.2753,1774748.0
2015-08-26 15:00:00,9.46,9.55,9.44,9.52,3566272.0,7.2753,7.3446,7.26,7.3215,3566272.0
2015-08-27 09:30:00,9.59,9.68,9.57,9.64,1429320.0,7.3753,7.4445,7.3599,7.4138,1429320.0
2015-08-27 10:00:00,9.64,9.68,9.63,9.67,1576372.0,7.4138,7.4445,7.4061,7.4368,1576372.0
2015-08-27 11:00:00,9.67,9.71,9.65,9.68,716796.0,7.4368,7.4676,7.4215,7.4445,716796.0
2015-08-27 12:00:00,9.68,9.74,9.67,9.73,838232.0,7.4445,7.4907,7.4368,7.483,838232.0
2015-08-27 13:00:00,9.73,9.76,9.71,9.72,571248.0,7.483,7.5061,7.4676,7.4753,571248.0
2015-08-27 14:00:00,9.72,9.73,9.61,9.62,1259100.0,7.4753,7.483,7.3907,7.3984,1259100.0
2015-08-27 15:00:00,9.62,9.75,9.56,9.74,3076996.0,7.3984,7.4984,7.3522,7.4907,3076996.0
2015-08-28 09:30:00,9.68,9.77,9.64,9.74,519748.0,7.4445,7.5137,7.4138,7.4907,519748.0
2015-08-28 10:00:00,9.73,9.75,9.69,9.69,969520.0,7.483,7.4984,7.4522,7.4522,969520.0
2015-08-28 11:00:00,9.69,9.74,9.68,9.68,574220.0,7.4522,7.4907,7.4445,7.4445,574220.0
2015-08-28 12:00:00,9.68,9.73,9.67,9.71,482876.0,7.4445,7.483,7.4368,7.4676,482876.0
2015-08-28 13:00:00,9.71,9.71,9.66,9.68,416828.0,7.4676,7.4676,7.4292,7.4445,416828.0
2015-08-28 14:00:00,9.68,9.72,9.67,9.7,608756.0,7.4445,7.4753,7.4368,7.4599,608756.0
2015-08-28 15:00:00,9.7,9.7,9.63,9.67,3077448.0,7.4599,7.4599,7.4061,7.4368,3077448.0
2015-08-31 09:30:00,9.62,9.62,9.53,9.54,525624.0,7.3984,7.3984,7.3292,7.3369,525624.0
2015-08-31 10:00:00,9.54,9.63,9.53,9.61,1257376.0,7.3369,7.4061,7.3292,7.3907,1257376.0
2015-08-31 11:00:00,9.61,9.7,9.59,9.68,837012.0,7.3907,7.4599,7.3753,7.4445,837012.0
2015-08-31 12:00:00,9.68,9.72,9.68,9.7,507324.0,7.4445,7.4753,7.4445,7.4599,507324.0
2015-08-31 13:00:00,9.7,9.71,9.64,9.66,830924.0,7.4599,7.4676,7.4138,7.4292,830924.0
2015-08-31 14:00:00,9.66,9.67,9.61,9.63,657468.0,7.4292,7.4368,7.3907,7.4061,657468.0
2015-08-31 15:00:00,9.63,9.67,9.61,9.63,1686936.0,7.4061,7.4368,7.3907,7.4061,1686936.0
2015-09-01 09:30:00,9.46,9.52,9.43,9.51,955576.0,7.2753,7.3215,7.2523,7.3138,955576.0
2015-09-01 10:00:00,9.5,9.52,9.44,9.46,1064400.0,7.3061,7.3215,7.26,7.2753,1064400.0
2015-09-01 11:00:00,9.46,9.49,9.44,9.44,726236.0,7.2753,7.2984,7.26,7.26,726236.0
2015-09-01 12:00:00,9.44,9.45,9.36,9.38,810612.0,7.26,7.2676,7.1984,7.2138,810612.0
2015-09-01 13:00:00,9.37,9.41,9.34,9.38,1046100.0,7.2061,7.2369,7.1831,7.2138,1046100.0
2015-09-01 14:00:00,9.38,9.43,9.37,9.41,1155732.0,7.2138,7.2523,7.2061,7.2369,1155732.0
2015-09-01 15:00:00,9.41,9.42,9.33,9.36,3402456.0,7.2369,7.2446,7.1754,7.1984,3402456.0
2015-09-02 09:30:00,9.52,9.63,9.52,9.59,1058204.0,7.3215,7.4061,7.3215,7.3753,1058204.0
2015-09-02 10:00:00,9.59,9.61,9.49,9.53,1245736.0,7.3753,7.3907,7.2984,7.3292,1245736.0
2015-09-02 11:00:00,9.53,9.56,9.49,9.52,680092.0,7.3292,7.3522,7.2984,7.3215,680092.0
2015-09-02 12:00:00,9.51,9.57,9.51,9.56,499444.0,7.3138,7.3599,7.3138,7.3522,499444.0
2015-09-02 13:00:00,9.56,9.57,9.54,9.55,397368.0,7.3522,7.3599,7.3369,7.3446,397368.0
2015-09-02 14:00:00,9.55,9.58,9.53,9.55,598596.0,7.3446,7.3676,7.3292,7.3446,598596.0
2015-09-02 15:00:00,9.55,9.58,9.52,9.58,2821456.0,7.3446,7.3676,7.3215,7.3676,2821456.0
2015-09-03 09:30:00,9.54,9.56,9.49,9.54,1125760.0,7.3369,7.3522,7.2984,7.3369,1125760.0
2015-09-03 10:00:00,9.54,9.6,9.53,9.58,1456228.0,7.3369,7.383,7.3292,7.3676,1456228.0
2015-09-03 11:00:00,9.58,9.58,9.46,9.49,1326952.0,7.3676,7.3676,7.2753,7.2984,1326952.0
2015-09-03 12:00:00,9.49,9.49,9.43,9.44,1113864.0,7.2984,7.2984,7.2523,7.26,1113864.0
2015-09-03 13:00:00,9.44,9.44,9.38,9.38,1132592.0,7.26,7.26,7.2138,7.2138,1132592.0
2015-09-03 14:00:00,9.38,9.43,9.37,9.41,918916.0,7.2138,7.2523,7.2061,7.2369,918916.0
2015-09-03 15:00:00,9.41,9.44,9.38,9.41,2751360.0,7.2369,7.26,7.2138,7.2369,2751360.0
2015-09-04 09:30:00,9.31,9.32,9.28,9.31,778788.0,7.16,7.1677,7.1369,7.16,778788.0
2015-09-04 10:00:00,9.31,9.42,9.3,9.39,1156172.0,7.16,7.2446,7.1523,7.2215,1156172.0
2015-09-04 11:00:00,9.4,9.41,9.36,9.38,559840.0,7.2292,7.2369,7.1984,7.2138,559840.0
2015-09-04 12:00:00,9.38,9.39,9.36,9.38,479136.0,7.2138,7.2215,7.1984,7.2138,479136.0
2015-09-04 13:00:00,9.38,9.39,9.35,9.37,763864.0,7.2138,7.2215,7.1907,7.2061,763864.0
2015-09-04 14:00:00,9.37,9.38,9.34,9.38,794432.0,7.2061,7.2138,7.1831,7.2138,794432.0
2015-09-04 15:00:00,9.38,9.43,9.36,9.38,1907564.0,7.2138,7.2523,7.1984,7.2138,1907564.0
2015-09-08 09:30:00,9.52,9.65,9.5,9.63,758176.0,7.3215,7.4215,7.3061,7.4061,758176.0
2015-09-08 10:00:00,9.63,9.65,9.61,9.62,1875456.0,7.4061,7.4215,7.3907,7.3984,1875456.0
2015-09-08 11:00:00,9.61,9.63,9.58,9.63,1529848.0,7.3907,7.4061,7.3676,7.4061,1529848.0
2015-09-08 12:00:00,9.62,9.65,9.61,9.61,1100972.0,7.3984,7.4215,7.3907,7.3907,1100972.0
2015-09-08 13:00:00,9.61,9.66,9.6,9.66,768072.0,7.3907,7.4292,7.383,7.4292,768072.0
2015-09-08 14:00:00,9.66,9.71,9.64,9.71,1033600.0,7.4292,7.4676,7.4138,7.4676,1033600.0
2015-09-08 15:00:00,9.71,9.72,9.67,9.71,2500116.0,7.4676,7.4753,7.4368,7.4676,2500116.0
2015-09-09 09:30:00,9.77,9.81,9.69,9.74,394320.0,7.5137,7.5445,7.4522,7.4907,394320.0
2015-09-09 10:00:00,9.74,9.75,9.7,9.7,903264.0,7.4907,7.4984,7.4599,7.4599,903264.0
2015-09-09 11:00:00,9.7,9.73,9.69,9.73,993236.0,7.4599,7.483,7.4522,7.483,993236.0
2015-09-09 12:00:00,9.73,9.76,9.72,9.73,999120.0,7.483,7.5061,7.4753,7.483,999120.0
2015-09-09 13:00:00,9.73,9.74,9.67,9.68,641956.0,7.483,7.4907,7.4368,7.4445,641956.0
2015-09-09 14:00:00,9.68,9.71,9.66,9.69,709784.0,7.4445,7.4676,7.4292,7.4522,709784.0
2015-09-09 15:00:00,9.68,9.7,9.57,9.59,2176580.0,7.4445,7.4599,7.3599,7.3753,2176580.0
2015-09-10 09:30:00,9.56,9.64,9.53,9.55,375812.0,7.3522,7.4138,7.3292,7.3446,375812.0
2015-09-10 10:00:00,9.56,9.7,9.55,9.67,1276068.0,7.3522,7.4599,7.3446,7.4368,1276068.0
2015-09-10 11:00:00,9.67,9.68,9.6,9.68,906208.0,7.4368,7.4445,7.383,7.4445,906208.0
2015-09-10 12:00:00,9.68,9.72,9.66,9.71,935124.0,7.4445,7.4753,7.4292,7.4676,935124.0
2015-09-10 13:00:00,9.7,9.74,9.69,9.72,587968.0,7.4599,7.4907,7.4522,7.4753,587968.0
2015-09-10 14:00:00,9.72,9.73,9.68,9.68,817584.0,7.4753,7.483,7.4445,7.4445,817584.0
2015-09-10 15:00:00,9.68,9.69,9.63,9.65,1591392.0,7.4445,7.4522,7.4061,7.4215,1591392.0
2015-09-11 09:30:00,9.59,9.65,9.58,9.58,347284.0,7.3753,7.4215,7.3676,7.3676,347284.0
2015-09-11 10:00:00,9.57,9.6,9.55,9.58,641600.0,7.3599,7.383,7.3446,7.3676,641600.0
2015-09-11 11:00:00,9.58,9.65,9.58,9.65,633072.0,7.3676,7.4215,7.3676,7.4215,633072.0
2015-09-11 12:00:00,9.65,9.67,9.64,9.66,481752.0,7.4215,7.4368,7.4138,7.4292,481752.0
2015-09-11 13:00:00,9.66,9.67,9.61,9.64,792952.0,7.4292,7.4368,7.3907,7.4138,792952.0
2015-09-11 14:00:00,9.64,9.67,9.63,9.64,619884.0,7.4138,7.4368,7.4061,7.4138,619884.0
2015-09-11 15:00:00,9.64,9.67,9.63,9.67,1198156.0,7.4138,7.4368,7.4061,7.4368,1198156.0
2015-09-14 09:30:00,9.65,9.68,9.54,9.55,526784.0,7.4215,7.4445,7.3369,7.3446,526784.0
2015-09-14 10:00:00,9.55,9.55,9.52,9.53,540836.0,7.3446,7.3446,7.3215,7.3292,540836.0
2015-09-14 11:00:00,9.53,9.54,9.49,9.51,566140.0,7.3292,7.3369,7.2984,7.3138,566140.0
2015-09-14 12:00:00,9.51,9.54,9.5,9.52,532408.0,7.3138,7.3369,7.3061,7.3215,532408.0
2015-09-14 13:00:00,9.52,9.57,9.52,9.56,537188.0,7.3215,7.3599,7.3215,7.3522,537188.0
2015-09-14 14:00:00,9.56,9.56,9.54,9.55,575848.0,7.3522,7.3522,7.3369,7.3446,575848.0
2015-09-14 15:00:00,9.55,9.56,9.54,9.55,892452.0,7.3446,7.3522,7.3369,7.3446,892452.0
2015-09-15 09:30:00,9.59,9.65,9.54,9.64,774956.0,7.3753,7.4215,7.3369,7.4138,774956.0
2015-09-15 10:00:00,9.64,9.67,9.61,9.63,938728.0,7.4138,7.4368,7.3907,7.4061,938728.0
2015-09-15 11:00:00,9.63,9.64,9.62,9.64,577636.0,7.4061,7.4138,7.3984,7.4138,577636.0
2015-09-15 12:00:00,9.64,9.67,9.61,9.63,816096.0,7.4138,7.4368,7.3907,7.4061,816096.0
2015-09-15 13:00:00,9.63,9.67,9.62,9.65,689092.0,7.4061,7.4368,7.3984,7.4215,689092.0
2015-09-15 14:00:00,9.65,9.69,9.65,9.67,1121004.0,7.4215,7.4522,7.4215,7.4368,1121004.0
2015-09-15 15:00:00,9.67,9.71,9.67,9.67,1495796.0,7.4368,7.4676,7.4368,7.4368,1495796.0
2015-09-16 09:30:00,9.63,9.72,9.61,9.69,658836.0,7.4061,7.4753,7.3907,7.4522,658836.0
2015-09-16 10:00:00,9.69,9.7,9.65,9.66,934592.0,7.4522,7.4599,7.4215,7.4292,934592.0
2015-09-16 11:00:00,9.66,9.7,9.65,9.66,1093484.0,7.4292,7.4599,7.4215,7.4292,1093484.0
2015-09-16 12:00:00,9.67,9.73,9.66,9.73,1149388.0,7.4368,7.483,7.4292,7.483,1149388.0
2015-09-16 13:00:00,9.73,9.73,9.71,9.72,821748.0,7.483,7.483,7.4676,7.4753,821748.0
2015-09-16 14:00:00,9.72,9.72,9.69,9.72,988368.0,7.4753,7.4753,7.4522,7.4753,988368.0
2015-09-16 15:00:00,9.72,9.73,9.71,9.72,2318592.0,7.4753,7.483,7.4676,7.4753,2318592.0
2015-09-17 09:30:00,9.74,9.74,9.7,9.7,506732.0,7.4907,7.4907,7.4599,7.4599,506732.0
2015-09-17 10:00:00,9.7,9.7,9.64,9.64,763788.0,7.4599,7.4599,7.4138,7.4138,763788.0
2015-09-17 11:00:00,9.64,9.65,9.6,9.61,954028.0,7.4138,7.4215,7.383,7.3907,954028.0
2015-09-17 12:00:00,9.61,9.65,9.61,9.64,448188.0,7.3907,7.4215,7.3907,7.4138,448188.0
2015-09-17 13:00:00,9.65,9.66,9.63,9.64,891900.0,7.4215,7.4292,7.4061,7.4138,891900.0
2015-09-17 14:00:00,9.64,9.72,9.58,9.7,1578832.0,7.4138,7.4753,7.3676,7.4599,1578832.0
2015-09-17 15:00:00,9.7,9.71,9.56,9.6,2782596.0,7.4599,7.4676,7.3522,7.383,2782596.0
2015-09-18 09:30:00,9.45,9.51,9.37,9.44,2663092.0,7.2676,7.3138,7.2061,7.26,2663092.0
2015-09-18 10:00:00,9.44,9.45,9.33,9.34,1256080.0,7.26,7.2676,7.1754,7.1831,1256080.0
2015-09-18 11:00:00,9.34,9.4,9.33,9.4,1721568.0,7.1831,7.2292,7.1754,7.2292,1721568.0
2015-09-18 12:00:00,9.4,9.4,9.34,9.38,800392.0,7.2292,7.2292,7.1831,7.2138,800392.0
2015-09-18 13:00:00,9.38,9.4,9.35,9.35,691344.0,7.2138,7.2292,7.1907,7.1907,691344.0
2015-09-18 14:00:00,9.35,9.38,9.35,9.37,813588.0,7.1907,7.2138,7.1907,7.2061,813588.0
2015-09-18 15:00:00,9.37,9.38,9.28,9.3,4587072.0,7.2061,7.2138,7.1369,7.1523,4587072.0
2015-09-21 09:30:00,9.34,9.37,9.31,9.35,655648.0,7.1831,7.2061,7.16,7.1907,655648.0
2015-09-21 10:00:00,9.35,9.4,9.33,9.38,1355460.0,7.1907,7.2292,7.1754,7.2138,1355460.0
2015-09-21 11:00:00,9.38,9.4,9.31,9.32,590488.0,7.2138,7.2292,7.16,7.1677,590488.0
2015-09-21 12:00:00,9.32,9.32,9.28,9.29,560280.0,7.1677,7.1677,7.1369,7.1446,560280.0
2015-09-21 13:00:00,9.29,9.3,9.28,9.28,897520.0,7.1446,7.1523,7.1369,7.1369,897520.0
2015-09-21 14:00:00,9.28,9.31,9.26,9.31,860428.0,7.1369,7.16,7.1215,7.16,860428.0
2015-09-21 15:00:00,9.31,9.31,9.27,9.3,2046044.0,7.16,7.16,7.1292,7.1523,2046044.0
2015-09-22 09:30:00,9.22,9.26,9.17,9.26,679848.0,7.0908,7.1215,7.0523,7.1215,679848.0
2015-09-22 10:00:00,9.26,9.29,9.19,9.2,1190336.0,7.1215,7.1446,7.0677,7.0754,1190336.0
2015-09-22 11:00:00,9.2,9.21,9.15,9.16,586820.0,7.0754,7.0831,7.0369,7.0446,586820.0
2015-09-22 12:00:00,9.16,9.17,9.12,9.13,651304.0,7.0446,7.0523,7.0139,7.0215,651304.0
2015-09-22 13:00:00,9.13,9.16,9.12,9.15,649964.0,7.0215,7.0446,7.0139,7.0369,649964.0
2015-09-22 14:00:00,9.15,9.16,9.12,9.13,885504.0,7.0369,7.0446,7.0139,7.0215,885504.0
2015-09-22 15:00:00,9.13,9.17,9.13,9.15,1733308.0,7.0215,7.0523,7.0215,7.0369,1733308.0
2015-09-23 09:30:00,9.16,9.21,9.13,9.19,283500.0,7.0446,7.0831,7.0215,7.0677,283500.0
2015-09-23 10:00:00,9.19,9.21,9.17,9.17,543668.0,7.0677,7.0831,7.0523,7.0523,543668.0
2015-09-23 11:00:00,9.17,9.17,9.07,9.1,624332.0,7.0523,7.0523,6.9754,6.9985,624332.0
2015-09-23 12:00:00,9.1,9.12,9.08,9.11,541412.0,6.9985,7.0139,6.9831,7.0062,541412.0
2015-09-23 13:00:00,9.1,9.16,9.09,9.13,975348.0,6.9985,7.0446,6.9908,7.0215,975348.0
2015-09-23 14:00:00,9.13,9.17,9.12,9.13,530536.0,7.0215,7.0523,7.0139,7.0215,530536.0
2015-09-23 15:00:00,9.12,9.14,9.11,9.12,1473252.0,7.0139,7.0292,7.0062,7.0139,1473252.0
2015-09-24 09:30:00,9.06,9.09,9.01,9.05,491740.0,6.9677,6.9908,6.9293,6.96,491740.0
2015-09-24 10:00:00,9.05,9.06,8.99,9.04,1594672.0,6.96,6.9677,6.9139,6.9523,1594672.0
2015-09-24 11:00:00,9.04,9.08,9.03,9.07,653396.0,6.9523,6.9831,6.9446,6.9754,653396.0
2015-09-24 12:00:00,9.07,9.1,9.06,9.06,603164.0,6.9754,6.9985,6.9677,6.9677,603164.0
2015-09-24 13:00:00,9.06,9.11,9.06,9.1,596648.0,6.9677,7.0062,6.9677,6.9985,596648.0
2015-09-24 14:00:00,9.1,9.19,9.09,9.17,1083396.0,6.9985,7.0677,6.9908,7.0523,1083396.0
2015-09-24 15:00:00,9.17,9.19,9.13,9.17,1516360.0,7.0523,7.0677,7.0215,7.0523,1516360.0
2015-09-25 09:30:00,9.2,9.23,9.18,9.21,550324.0,7.0754,7.0985,7.06,7.0831,550324.0
2015-09-25 10:00:00,9.2,9.21,9.17,9.18,686188.0,7.0754,7.0831,7.0523,7.06,686188.0
2015-09-25 11:00:00,9.18,9.18,9.15,9.17,430756.0,7.06,7.06,7.0369,7.0523,430756.0
2015-09-25 12:00:00,9.17,9.22,9.17,9.22,393552.0,7.0523,7.0908,7.0523,7.0908,393552.0
2015-09-25 13:00:00,9.22,9.25,9.22,9.22,549828.0,7.0908,7.1138,7.0908,7.0908,549828.0
2015-09-25 14:00:00,9.22,9.23,9.13,9.15,646244.0,7.0908,7.0985,7.0215,7.0369,646244.0
2015-09-25 15:00:00,9.15,9.19,9.11,9.18,1864204.0,7.0369,7.0677,7.0062,7.06,1864204.0
2015-09-28 09:30:00,9.16,9.18,9.1,9.13,624104.0,7.0446,7.06,6.9985,7.0215,624104.0
2015-09-28 10:00:00,9.12,9.13,8.99,9.02,3102784.0,7.0139,7.0215,6.9139,6.937,3102784.0
2015-09-28 11:00:00,9.02,9.11,9.01,9.09,5004728.0,6.937,7.0062,6.9293,6.9908,5004728.0
2015-09-28 12:00:00,9.08,9.09,9.06,9.06,3087576.0,6.9831,6.9908,6.9677,6.9677,3087576.0
2015-09-28 13:00:00,9.06,9.08,9.0,9.02,4665328.0,6.9677,6.9831,6.9216,6.937,4665328.0
2015-09-28 14:00:00,9.02,9.03,8.98,8.99,3125112.0,6.937,6.9446,6.9062,6.9139,3125112.0
2015-09-28 15:00:00,8.99,9.05,8.97,9.03,5637840.0,6.9139,6.96,6.8985,6.9446,5637840.0
2015-09-29 09:30:00,9.06,9.12,9.0,9.04,1466208.0,6.9677,7.0139,6.9216,6.9523,1466208.0
2015-09-29 10:00:00,9.04,9.12,9.02,9.07,1064628.0,6.9523,7.0139,6.937,6.9754,1064628.0
2015-09-29 11:00:00,9.06,9.08,9.01,9.02,1011488.0,6.9677,6.9831,6.9293,6.937,1011488.0
2015-09-29 12:00:00,9.02,9.07,9.0,9.05,1438404.0,6.937,6.9754,6.9216,6.96,1438404.0
2015-09-29 13:00:00,9.05,9.12,9.05,9.11,953372.0,6.96,7.0139,6.96,7.0062,953372.0
2015-09-29 14:00:00,9.11,9.12,9.08,9.1,1385592.0,7.0062,7.0139,6.9831,6.9985,1385592.0
2015-09-29 15:00:00,9.1,9.14,9.08,9.12,3079684.0,6.9985,7.0292,6.9831,7.0139,3079684.0
2015-09-30 09:30:00,9.22,9.31,9.18,9.25,2203964.0,7.0908,7.16,7.06,7.1138,2203964.0
2015-09-30 10:00:00,9.25,9.26,9.08,9.1,2364444.0,7.1138,7.1215,6.9831,6.9985,2364444.0
2015-09-30 11:00:00,9.1,9.11,9.05,9.05,2297720.0,6.9985,7.0062,6.96,6.96,2297720.0
2015-09-30 12:00:00,9.06,9.09,9.05,9.08,954164.0,6.9677,6.9908,6.96,6.9831,954164.0
2015-09-30 13:00:00,9.08,9.12,9.06,9.12,1077268.0,6.9831,7.0139,6.9677,7.0139,1077268.0
2015-09-30 14:00:00,9.12,9.16,9.11,9.15,1502108.0,7.0139,7.0446,7.0062,7.0369,1502108.0
2015-09-30 15:00:00,9.15,9.17,9.12,9.15,3425876.0,7.0369,7.0523,7.0139,7.0369,3425876.0
2015-10-01 09:30:00,9.2,9.24,9.11,9.11,491304.0,7.0754,7.1061,7.0062,7.0062,491304.0
2015-10-01 10:00:00,9.12,9.13,8.99,9.01,2009440.0,7.0139,7.0215,6.9139,6.9293,2009440.0
2015-10-01 11:00:00,9.0,9.01,8.93,8.93,1523360.0,6.9216,6.9293,6.8677,6.8677,1523360.0
2015-10-01 12:00:00,8.93,8.93,8.81,8.83,3196964.0,6.8677,6.8677,6.7754,6.7908,3196964.0
2015-10-01 13:00:00,8.83,8.9,8.79,8.89,1580840.0,6.7908,6.8447,6.7601,6.837,1580840.0
2015-10-01 14:00:00,8.89,8.94,8.86,8.88,2897524.0,6.837,6.8754,6.8139,6.8293,2897524.0
2015-10-01 15:00:00,8.89,8.9,8.83,8.88,3269216.0,6.837,6.8447,6.7908,6.8293,3269216.0
2015-10-02 09:30:00,8.75,8.82,8.62,8.66,2092388.0,6.7293,6.7831,6.6293,6.6601,2092388.0
2015-10-02 10:00:00,8.66,8.69,8.61,8.68,2737836.0,6.6601,6.6832,6.6216,6.6755,2737836.0
2015-10-02 11:00:00,8.68,8.76,8.68,8.73,3084164.0,6.6755,6.737,6.6755,6.7139,3084164.0
2015-10-02 12:00:00,8.73,8.87,8.73,8.86,1834740.0,6.7139,6.8216,6.7139,6.8139,1834740.0
2015-10-02 13:00:00,8.86,8.96,8.85,8.9,1806072.0,6.8139,6.8908,6.8062,6.8447,1806072.0
2015-10-02 14:00:00,8.91,8.94,8.88,8.88,1169076.0,6.8524,6.8754,6.8293,6.8293,1169076.0
2015-10-02 15:00:00,8.88,9.0,8.86,8.99,2670392.0,6.8293,6.9216,6.8139,6.9139,2670392.0
2015-10-05 09:30:00,9.03,9.1,9.02,9.05,818896.0,6.9446,6.9985,6.937,6.96,818896.0
2015-10-05 10:00:00,9.05,9.15,9.03,9.14,1520752.0,6.96,7.0369,6.9446,7.0292,1520752.0
2015-10-05 11:00:00,9.14,9.16,9.12,9.14,804596.0,7.0292,7.0446,7.0139,7.0292,804596.0
2015-10-05 12:00:00,9.14,9.16,9.11,9.15,583204.0,7.0292,7.0446,7.0062,7.0369,583204.0
2015-10-05 13:00:00,9.15,9.18,9.12,9.17,1163880.0,7.0369,7.06,7.0139,7.0523,1163880.0
2015-10-05 14:00:00,9.18,9.22,9.16,9.21,815860.0,7.06,7.0908,7.0446,7.0831,815860.0
2015-10-05 15:00:00,9.21,9.22,9.18,9.2,1941184.0,7.0831,7.0908,7.06,7.0754,1941184.0
2015-10-06 09:30:00,9.25,9.25,9.15,9.2,679928.0,7.1138,7.1138,7.0369,7.0754,679928.0
2015-10-06 10:00:00,9.2,9.21,9.16,9.19,1005816.0,7.0754,7.0831,7.0446,7.0677,1005816.0
2015-10-06 11:00:00,9.19,9.26,9.19,9.26,1320496.0,7.0677,7.1215,7.0677,7.1215,1320496.0
2015-10-06 12:00:00,9.26,9.29,9.23,9.28,1025412.0,7.1215,7.1446,7.0985,7.1369,1025412.0
2015-10-06 13:00:00,9.28,9.29,9.26,9.27,1022772.0,7.1369,7.1446,7.1215,7.1292,1022772.0
2015-10-06 14:00:00,9.27,9.3,9.26,9.27,828092.0,7.1292,7.1523,7.1215,7.1292,828092.0
2015-10-06 15:00:00,9.26,9.28,9.24,9.27,1965028.0,7.1215,7.1369,7.1061,7.1292,1965028.0
2015-10-07 09:30:00,9.31,9.51,9.31,9.48,1126612.0,7.16,7.3138,7.16,7.2907,1126612.0
2015-10-07 10:00:00,9.49,9.52,9.42,9.47,2592296.0,7.2984,7.3215,7.2446,7.283,2592296.0
2015-10-07 11:00:00,9.47,9.49,9.38,9.47,1812164.0,7.283,7.2984,7.2138,7.283,1812164.0
2015-10-07 12:00:00,9.47,9.48,9.4,9.4,1646728.0,7.283,7.2907,7.2292,7.2292,1646728.0
2015-10-07 13:00:00,9.4,9.5,9.4,9.49,1677116.0,7.2292,7.3061,7.2292,7.2984,1677116.0
2015-10-07 14:00:00,9.49,9.52,9.47,9.5,2348316.0,7.2984,7.3215,7.283,7.3061,2348316.0
2015-10-07 15:00:00,9.49,9.52,9.47,9.51,3661472.0,7.2984,7.3215,7.283,7.3138,3661472.0
2015-10-08 09:30:00,9.43,9.56,9.14,9.55,779936.0,7.2523,7.3522,7.0292,7.3446,779936.0
2015-10-08 10:00:00,9.55,9.61,9.54,9.6,2721052.0,7.3446,7.3907,7.3369,7.383,2721052.0
2015-10-08 11:00:00,9.6,9.61,9.57,9.6,1247508.0,7.383,7.3907,7.3599,7.383,1247508.0
2015-10-08 12:00:00,9.6,9.63,9.59,9.61,1523564.0,7.383,7.4061,7.3753,7.3907,1523564.0
2015-10-08 13:00:00,9.61,9.61,9.59,9.61,779148.0,7.3907,7.3907,7.3753,7.3907,779148.0
2015-10-08 14:00:00,9.61,9.73,9.6,9.72,2626172.0,7.3907,7.483,7.383,7.4753,2626172.0
2015-10-08 15:00:00,9.72,9.77,9.71,9.76,5039544.0,7.4753,7.5137,7.4676,7.5061,5039544.0
2015-10-09 09:30:00,9.74,9.81,9.71,9.75,1585008.0,7.4907,7.5445,7.4676,7.4984,1585008.0
2015-10-09 10:00:00,9.74,9.83,9.66,9.83,2674448.0,7.4907,7.5599,7.4292,7.5599,2674448.0
2015-10-09 11:00:00,9.83,9.85,9.77,9.78,1786268.0,7.5599,7.5753,7.5137,7.5214,1786268.0
2015-10-09 12:00:00,9.78,9.78,9.73,9.74,1031440.0,7.5214,7.5214,7.483,7.4907,1031440.0
2015-10-09 13:00:00,9.74,9.75,9.72,9.74,743016.0,7.4907,7.4984,7.4753,7.4907,743016.0
2015-10-09 14:00:00,9.74,9.75,9.72,9.73,796960.0,7.4907,7.4984,7.4753,7.483,796960.0
2015-10-09 15:00:00,9.73,9.75,9.7,9.74,3222248.0,7.483,7.4984,7.4599,7.4907,3222248.0
2015-10-12 09:30:00,9.73,9.79,9.73,9.74,923848.0,7.483,7.5291,7.483,7.4907,923848.0
2015-10-12 10:00:00,9.74,9.74,9.65,9.65,1406992.0,7.4907,7.4907,7.4215,7.4215,1406992.0
2015-10-12 11:00:00,9.65,9.72,9.65,9.7,1412668.0,7.4215,7.4753,7.4215,7.4599,1412668.0
2015-10-12 12:00:00,9.69,9.73,9.68,9.73,813160.0,7.4522,7.483,7.4445,7.483,813160.0
2015-10-12 13:00:00,9.73,9.75,9.7,9.71,1252184.0,7.483,7.4984,7.4599,7.4676,1252184.0
2015-10-12 14:00:00,9.71,9.73,9.67,9.67,1915332.0,7.4676,7.483,7.4368,7.4368,1915332.0
2015-10-12 15:00:00,9.67,9.72,9.65,9.7,4452404.0,7.4368,7.4753,7.4215,7.4599,4452404.0
2015-10-13 09:30:00,9.55,9.63,9.31,9.43,4024012.0,7.3446,7.4061,7.16,7.2523,4024012.0
2015-10-13 10:00:00,9.44,9.68,9.4,9.62,7456088.0,7.26,7.4445,7.2292,7.3984,7456088.0
2015-10-13 11:00:00,9.62,9.62,9.55,9.61,2370136.0,7.3984,7.3984,7.3446,7.3907,2370136.0
2015-10-13 12:00:00,9.61,9.7,9.6,9.65,1963396.0,7.3907,7.4599,7.383,7.4215,1963396.0
2015-10-13 13:00:00,9.65,9.65,9.55,9.59,2032048.0,7.4215,7.4215,7.3446,7.3753,2032048.0
2015-10-13 14:00:00,9.59,9.59,9.54,9.56,1877748.0,7.3753,7.3753,7.3369,7.3522,1877748.0
2015-10-13 15:00:00,9.55,9.56,9.47,9.49,3685340.0,7.3446,7.3522,7.283,7.2984,3685340.0
2015-10-14 09:30:00,9.48,9.5,9.36,9.36,1970096.0,7.2907,7.3061,7.1984,7.1984,1970096.0
2015-10-14 10:00:00,9.36,9.49,9.36,9.4,2721280.0,7.1984,7.2984,7.1984,7.2292,2721280.0
2015-10-14 11:00:00,9.4,9.47,9.38,9.47,1578696.0,7.2292,7.283,7.2138,7.283,1578696.0
2015-10-14 12:00:00,9.47,9.5,9.44,9.5,1212628.0,7.283,7.3061,7.26,7.3061,1212628.0
2015-10-14 13:00:00,9.5,9.58,9.49,9.56,2518576.0,7.3061,7.3676,7.2984,7.3522,2518576.0
2015-10-14 14:00:00,9.56,9.57,9.5,9.52,2854852.0,7.3522,7.3599,7.3061,7.3215,2854852.0
2015-10-14 15:00:00,9.51,9.52,9.45,9.47,3616468.0,7.3138,7.3215,7.2676,7.283,3616468.0
2015-10-15 09:30:00,9.51,9.54,9.46,9.52,684532.0,7.3138,7.3369,7.2753,7.3215,684532.0
2015-10-15 10:00:00,9.52,9.53,9.45,9.47,2932392.0,7.3215,7.3292,7.2676,7.283,2932392.0
2015-10-15 11:00:00,9.46,9.47,9.36,9.4,2021060.0,7.2753,7.283,7.1984,7.2292,2021060.0
2015-10-15 12:00:00,9.4,9.44,9.4,9.44,1284424.0,7.2292,7.26,7.2292,7.26,1284424.0
2015-10-15 13:00:00,9.44,9.47,9.41,9.42,1168820.0,7.26,7.283,7.2369,7.2446,1168820.0
2015-10-15 14:00:00,9.41,9.49,9.41,9.47,2213340.0,7.2369,7.2984,7.2369,7.283,2213340.0
2015-10-15 15:00:00,9.47,9.53,9.47,9.53,4051560.0,7.283,7.3292,7.283,7.3292,4051560.0
2015-10-16 09:30:00,9.47,9.47,9.29,9.39,2435152.0,7.283,7.283,7.1446,7.2215,2435152.0
2015-10-16 10:00:00,9.38,9.38,9.27,9.29,2113096.0,7.2138,7.2138,7.1292,7.1446,2113096.0
2015-10-16 11:00:00,9.29,9.38,9.29,9.38,1210288.0,7.1446,7.2138,7.1446,7.2138,1210288.0
2015-10-16 12:00:00,9.38,9.4,9.28,9.29,1536812.0,7.2138,7.2292,7.1369,7.1446,1536812.0
2015-10-16 13:00:00,9.29,9.35,9.29,9.33,1144684.0,7.1446,7.1907,7.1446,7.1754,1144684.0
2015-10-16 14:00:00,9.33,9.37,9.31,9.33,1374884.0,7.1754,7.2061,7.16,7.1754,1374884.0
2015-10-16 15:00:00,9.33,9.38,9.31,9.37,2769236.0,7.1754,7.2138,7.16,7.2061,2769236.0
2015-10-19 09:30:00,9.33,9.38,9.3,9.33,692988.0,7.1754,7.2138,7.1523,7.1754,692988.0
2015-10-19 10:00:00,9.33,9.34,9.27,9.27,1128908.0,7.1754,7.1831,7.1292,7.1292,1128908.0
2015-10-19 11:00:00,9.27,9.27,9.21,9.22,1191208.0,7.1292,7.1292,7.0831,7.0908,1191208.0
2015-10-19 12:00:00,9.22,9.24,9.21,9.22,659872.0,7.0908,7.1061,7.0831,7.0908,659872.0
2015-10-19 13:00:00,9.22,9.23,9.21,9.21,597048.0,7.0908,7.0985,7.0831,7.0831,597048.0
2015-10-19 14:00:00,9.21,9.23,9.2,9.21,1136960.0,7.0831,7.0985,7.0754,7.0831,1136960.0
2015-10-19 15:00:00,9.21,9.26,9.2,9.26,1600624.0,7.0831,7.1215,7.0754,7.1215,1600624.0
2015-10-20 09:30:00,9.22,9.32,9.19,9.3,711248.0,7.0908,7.1677,7.0677,7.1523,711248.0
2015-10-20 10:00:00,9.31,9.38,9.29,9.33,1713008.0,7.16,7.2138,7.1446,7.1754,1713008.0
2015-10-20 11:00:00,9.32,9.34,9.3,9.33,835752.0,7.1677,7.1831,7.1523,7.1754,835752.0
2015-10-20 12:00:00,9.33,9.34,9.3,9.31,822328.0,7.1754,7.1831,7.1523,7.16,822328.0
2015-10-20 13:00:00,9.31,9.33,9.3,9.31,567620.0,7.16,7.1754,7.1523,7.16,567620.0
2015-10-20 14:00:00,9.31,9.31,9.26,9.26,1272924.0,7.16,7.16,7.1215,7.1215,1272924.0
2015-10-20 15:00:00,9.26,9.27,9.24,9.26,2413928.0,7.1215,7.1292,7.1061,7.1215,2413928.0
2015-10-21 09:30:00,9.28,9.29,9.21,9.22,641572.0,7.1369,7.1446,7.0831,7.0908,641572.0
2015-10-21 10:00:00,9.22,9.22,9.17,9.18,1925608.0,7.0908,7.0908,7.0523,7.06,1925608.0
2015-10-21 11:00:00,9.18,9.26,9.17,9.26,991136.0,7.06,7.1215,7.0523,7.1215,991136.0
2015-10-21 12:00:00,9.26,9.35,9.25,9.34,1110012.0,7.1215,7.1907,7.1138,7.1831,1110012.0
2015-10-21 13:00:00,9.34,9.34,9.26,9.27,1461460.0,7.1831,7.1831,7.1215,7.1292,1461460.0
2015-10-21 14:00:00,9.27,9.29,9.23,9.26,724848.0,7.1292,7.1446,7.0985,7.1215,724848.0
2015-10-21 15:00:00,9.26,9.27,9.21,9.23,1195288.0,7.1215,7.1292,7.0831,7.0985,1195288.0
2015-10-22 09:30:00,9.28,9.44,9.28,9.43,943408.0,7.1369,7.26,7.1369,7.2523,943408.0
2015-10-22 10:00:00,9.43,9.48,9.39,9.43,1601008.0,7.2523,7.2907,7.2215,7.2523,1601008.0
2015-10-22 11:00:00,9.43,9.52,9.42,9.52,1713772.0,7.2523,7.3215,7.2446,7.3215,1713772.0
2015-10-22 12:00:00,9.52,9.63,9.51,9.62,1747416.0,7.3215,7.4061,7.3138,7.3984,1747416.0
2015-10-22 13:00:00,9.62,9.63,9.53,9.55,1380864.0,7.3984,7.4061,7.3292,7.3446,1380864.0
2015-10-22 14:00:00,9.55,9.58,9.47,9.58,2062668.0,7.3446,7.3676,7.283,7.3676,2062668.0
2015-10-22 15:00:00,9.57,9.67,9.55,9.63,5408824.0,7.3599,7.4368,7.3446,7.4061,5408824.0
2015-10-23 09:30:00,9.61,9.65,9.5,9.61,975908.0,7.4441,7.4751,7.3589,7.4441,975908.0
2015-10-23 10:00:00,9.61,9.63,9.55,9.58,1465308.0,7.4441,7.4596,7.3976,7.4209,1465308.0
2015-10-23 11:00:00,9.58,9.6,9.53,9.55,1357192.0,7.4209,7.4364,7.3821,7.3976,1357192.0
2015-10-23 12:00:00,9.55,9.61,9.53,9.6,1128532.0,7.3976,7.4441,7.3821,7.4364,1128532.0
2015-10-23 13:00:00,9.6,9.64,9.59,9.62,1692128.0,7.4364,7.4673,7.4286,7.4518,1692128.0
2015-10-23 14:00:00,9.62,9.72,9.62,9.71,1984436.0,7.4518,7.5293,7.4518,7.5216,1984436.0
2015-10-23 15:00:00,9.71,9.71,9.67,9.69,2477292.0,7.5216,7.5216,7.4906,7.5061,2477292.0
2015-10-26 09:30:00,9.65,9.74,9.65,9.74,927208.0,7.4751,7.5448,7.4751,7.5448,927208.0
2015-10-26 10:00:00,9.74,9.78,9.71,9.71,1506752.0,7.5448,7.5758,7.5216,7.5216,1506752.0
2015-10-26 11:00:00,9.72,9.72,9.68,9.69,837380.0,7.5293,7.5293,7.4983,7.5061,837380.0
2015-10-26 12:00:00,9.68,9.7,9.64,9.64,941268.0,7.4983,7.5138,7.4673,7.4673,941268.0
2015-10-26 13:00:00,9.64,9.65,9.59,9.59,754040.0,7.4673,7.4751,7.4286,7.4286,754040.0
2015-10-26 14:00:00,9.6,9.64,9.59,9.63,947352.0,7.4364,7.4673,7.4286,7.4596,947352.0
2015-10-26 15:00:00,9.63,9.64,9.61,9.62,1368916.0,7.4596,7.4673,7.4441,7.4518,1368916.0
2015-10-27 09:30:00,9.53,9.55,9.42,9.5,825100.0,7.3821,7.3976,7.2969,7.3589,825100.0
2015-10-27 10:00:00,9.49,9.52,9.44,9.48,651032.0,7.3511,7.3744,7.3124,7.3434,651032.0
2015-10-27 11:00:00,9.49,9.54,9.47,9.52,899720.0,7.3511,7.3899,7.3357,7.3744,899720.0
2015-10-27 12:00:00,9.52,9.56,9.5,9.54,798480.0,7.3744,7.4054,7.3589,7.3899,798480.0
2015-10-27 13:00:00,9.54,9.58,9.53,9.55,1083636.0,7.3899,7.4209,7.3821,7.3976,1083636.0
2015-10-27 14:00:00,9.55,9.58,9.54,9.57,918788.0,7.3976,7.4209,7.3899,7.4131,918788.0
2015-10-27 15:00:00,9.57,9.61,9.56,9.58,2124160.0,7.4131,7.4441,7.4054,7.4209,2124160.0
2015-10-28 09:30:00,9.63,9.7,9.57,9.7,960088.0,7.4596,7.5138,7.4131,7.5138,960088.0
2015-10-28 10:00:00,9.7,9.83,9.69,9.83,2387952.0,7.5138,7.6145,7.5061,7.6145,2387952.0
2015-10-28 11:00:00,9.83,9.83,9.79,9.81,2749336.0,7.6145,7.6145,7.5835,7.599,2749336.0
2015-10-28 12:00:00,9.81,9.83,9.79,9.82,2198640.0,7.599,7.6145,7.5835,7.6068,2198640.0
2015-10-28 13:00:00,9.82,9.83,9.75,9.8,1562656.0,7.6068,7.6145,7.5525,7.5913,1562656.0
2015-10-28 14:00:00,9.79,9.79,9.66,9.72,2315856.0,7.5835,7.5835,7.4828,7.5293,2315856.0
2015-10-28 15:00:00,9.73,9.77,9.72,9.76,4921312.0,7.5371,7.568,7.5293,7.5603,4921312.0
2015-10-29 09:30:00,9.74,9.79,9.68,9.72,403620.0,7.5448,7.5835,7.4983,7.5293,403620.0
2015-10-29 10:00:00,9.72,9.77,9.68,9.7,731200.0,7.5293,7.568,7.4983,7.5138,731200.0
2015-10-29 11:00:00,9.7,9.76,9.69,9.74,382820.0,7.5138,7.5603,7.5061,7.5448,382820.0
2015-10-29 12:00:00,9.74,9.78,9.72,9.72,1559492.0,7.5448,7.5758,7.5293,7.5293,1559492.0
2015-10-29 13:00:00,9.72,9.74,9.68,9.69,709424.0,7.5293,7.5448,7.4983,7.5061,709424.0
2015-10-29 14:00:00,9.69,9.73,9.69,9.72,464468.0,7.5061,7.5371,7.5061,7.5293,464468.0
2015-10-29 15:00:00,9.73,9.76,9.72,9.76,1890476.0,7.5371,7.5603,7.5293,7.5603,1890476.0
2015-10-30 09:30:00,9.78,9.83,9.77,9.79,728804.0,7.5758,7.6145,7.568,7.5835,728804.0
2015-10-30 10:00:00,9.79,9.84,9.77,9.8,1243804.0,7.5835,7.6223,7.568,7.5913,1243804.0
2015-10-30 11:00:00,9.8,9.83,9.77,9.83,1525848.0,7.5913,7.6145,7.568,7.6145,1525848.0
2015-10-30 12:00:00,9.83,9.84,9.8,9.82,1084584.0,7.6145,7.6223,7.5913,7.6068,1084584.0
2015-10-30 13:00:00,9.82,9.83,9.79,9.8,739024.0,7.6068,7.6145,7.5835,7.5913,739024.0
2015-10-30 14:00:00,9.8,9.82,9.79,9.81,939456.0,7.5913,7.6068,7.5835,7.599,939456.0
2015-10-30 15:00:00,9.81,9.82,9.78,9.79,2112912.0,7.599,7.6068,7.5758,7.5835,2112912.0
2015-11-02 09:30:00,9.8,9.87,9.78,9.8,876360.0,7.5913,7.6455,7.5758,7.5913,876360.0
2015-11-02 10:00:00,9.8,9.84,9.79,9.81,3349928.0,7.5913,7.6223,7.5835,7.599,3349928.0
2015-11-02 11:00:00,9.81,9.85,9.81,9.82,1079672.0,7.599,7.63,7.599,7.6068,1079672.0
2015-11-02 12:00:00,9.82,9.95,9.81,9.94,1312796.0,7.6068,7.7075,7.599,7.6997,1312796.0
2015-11-02 13:00:00,9.94,10.06,9.94,10.05,2767808.0,7.6997,7.7927,7.6997,7.7849,2767808.0
2015-11-02 14:00:00,10.05,10.13,10.04,10.08,2265944.0,7.7849,7.8469,7.7772,7.8082,2265944.0
2015-11-02 15:00:00,10.08,10.12,10.05,10.06,2765732.0,7.8082,7.8392,7.7849,7.7927,2765732.0
2015-11-03 09:30:00,10.06,10.15,10.02,10.08,963236.0,7.7927,7.8624,7.7617,7.8082,963236.0
2015-11-03 10:00:00,10.08,10.15,10.04,10.12,1515236.0,7.8082,7.8624,7.7772,7.8392,1515236.0
2015-11-03 11:00:00,10.12,10.17,10.1,10.15,1064736.0,7.8392,7.8779,7.8237,7.8624,1064736.0
2015-11-03 12:00:00,10.15,10.18,10.13,10.14,928188.0,7.8624,7.8856,7.8469,7.8547,928188.0
2015-11-03 13:00:00,10.14,10.16,10.13,10.15,855204.0,7.8547,7.8701,7.8469,7.8624,855204.0
2015-11-03 14:00:00,10.15,10.2,10.15,10.19,935676.0,7.8624,7.9011,7.8624,7.8934,935676.0
2015-11-03 15:00:00,10.19,10.19,10.12,10.13,1540856.0,7.8934,7.8934,7.8392,7.8469,1540856.0
2015-11-04 09:30:00,10.15,10.21,10.1,10.15,779948.0,7.8624,7.9089,7.8237,7.8624,779948.0
2015-11-04 10:00:00,10.15,10.19,10.12,10.15,992908.0,7.8624,7.8934,7.8392,7.8624,992908.0
2015-11-04 11:00:00,10.15,10.16,10.06,10.07,1023412.0,7.8624,7.8701,7.7927,7.8004,1023412.0
2015-11-04 12:00:00,10.07,10.12,10.07,10.1,865716.0,7.8004,7.8392,7.8004,7.8237,865716.0
2015-11-04 13:00:00,10.1,10.13,10.06,10.09,1823816.0,7.8237,7.8469,7.7927,7.8159,1823816.0
2015-11-04 14:00:00,10.09,10.1,10.05,10.08,1115828.0,7.8159,7.8237,7.7849,7.8082,1115828.0
2015-11-04 15:00:00,10.08,10.08,10.04,10.06,2524392.0,7.8082,7.8082,7.7772,7.7927,2524392.0
2015-11-05 09:30:00,10.08,10.19,10.06,10.08,1162616.0,7.8082,7.8934,7.7927,7.8082,1162616.0
2015-11-05 10:00:00,10.08,10.13,10.01,10.13,1862036.0,7.8082,7.8469,7.754,7.8469,1862036.0
2015-11-05 11:00:00,10.13,10.19,10.11,10.16,1609492.0,7.8469,7.8934,7.8314,7.8701,1609492.0
2015-11-05 12:00:00,10.16,10.24,10.15,10.23,963304.0,7.8701,7.9321,7.8624,7.9244,963304.0
2015-11-05 13:00:00,10.23,10.41,10.22,10.4,3322932.0,7.9244,8.0638,7.9166,8.0561,3322932.0
2015-11-05 14:00:00,10.4,10.41,10.29,10.33,1384412.0,8.0561,8.0638,7.9708,8.0018,1384412.0
2015-11-05 15:00:00,10.33,10.36,10.29,10.31,2460460.0,8.0018,8.0251,7.9708,7.9863,2460460.0
2015-11-06 09:30:00,10.35,10.35,10.18,10.19,939380.0,8.0173,8.0173,7.8856,7.8934,939380.0
2015-11-06 10:00:00,10.19,10.29,10.12,10.26,1814868.0,7.8934,7.9708,7.8392,7.9476,1814868.0
2015-11-06 11:00:00,10.26,10.26,10.21,10.24,1498196.0,7.9476,7.9476,7.9089,7.9321,1498196.0
2015-11-06 12:00:00,10.24,10.24,10.17,10.21,1814820.0,7.9321,7.9321,7.8779,7.9089,1814820.0
2015-11-06 13:00:00,10.21,10.29,10.21,10.27,1004388.0,7.9089,7.9708,7.9089,7.9554,1004388.0
2015-11-06 14:00:00,10.27,10.29,10.22,10.25,924600.0,7.9554,7.9708,7.9166,7.9399,924600.0
2015-11-06 15:00:00,10.25,10.27,10.24,10.27,1531752.0,7.9399,7.9554,7.9321,7.9554,1531752.0
2015-11-09 09:30:00,10.24,10.25,10.08,10.13,952844.0,7.9321,7.9399,7.8082,7.8469,952844.0
2015-11-09 10:00:00,10.13,10.17,10.11,10.16,1354340.0,7.8469,7.8779,7.8314,7.8701,1354340.0
2015-11-09 11:00:00,10.16,10.17,10.09,10.15,1958348.0,7.8701,7.8779,7.8159,7.8624,1958348.0
2015-11-09 12:00:00,10.15,10.15,10.08,10.08,668320.0,7.8624,7.8624,7.8082,7.8082,668320.0
2015-11-09 13:00:00,10.09,10.1,10.06,10.1,918616.0,7.8159,7.8237,7.7927,7.8237,918616.0
2015-11-09 14:00:00,10.1,10.11,10.08,10.1,1172312.0,7.8237,7.8314,7.8082,7.8237,1172312.0
2015-11-09 15:00:00,10.1,10.17,10.07,10.15,2073528.0,7.8237,7.8779,7.8004,7.8624,2073528.0
2015-11-10 09:30:00,10.13,10.21,10.12,10.21,314496.0,7.8469,7.9089,7.8392,7.9089,314496.0
2015-11-10 10:00:00,10.2,10.21,10.08,10.1,713044.0,7.9011,7.9089,7.8082,7.8237,713044.0
2015-11-10 11:00:00,10.09,10.11,10.06,10.08,773276.0,7.8159,7.8314,7.7927,7.8082,773276.0
2015-11-10 12:00:00,10.08,10.1,10.05,10.06,992176.0,7.8082,7.8237,7.7849,7.7927,992176.0
2015-11-10 13:00:00,10.06,10.08,10.04,10.07,1087132.0,7.7927,7.8082,7.7772,7.8004,1087132.0
2015-11-10 14:00:00,10.07,10.12,10.07,10.12,835720.0,7.8004,7.8392,7.8004,7.8392,835720.0
2015-11-10 15:00:00,10.11,10.12,10.1,10.12,1561124.0,7.8314,7.8392,7.8237,7.8392,1561124.0
2015-11-11 09:30:00,10.18,10.18,10.05,10.06,511780.0,7.8856,7.8856,7.7849,7.7927,511780.0
2015-11-11 10:00:00,10.07,10.08,9.97,9.98,1924324.0,7.8004,7.8082,7.723,7.7307,1924324.0
2015-11-11 11:00:00,9.98,10.1,9.97,10.09,824956.0,7.7307,7.8237,7.723,7.8159,824956.0
2015-11-11 12:00:00,10.09,10.15,10.08,10.11,731736.0,7.8159,7.8624,7.8082,7.8314,731736.0
2015-11-11 13:00:00,10.11,10.11,10.07,10.09,584812.0,7.8314,7.8314,7.8004,7.8159,584812.0
2015-11-11 14:00:00,10.09,10.1,10.04,10.04,829136.0,7.8159,7.8237,7.7772,7.7772,829136.0
2015-11-11 15:00:00,10.04,10.08,10.04,10.05,1823700.0,7.7772,7.8082,7.7772,7.7849,1823700.0
2015-11-12 09:30:00,10.0,10.05,9.96,10.04,519388.0,7.7462,7.7849,7.7152,7.7772,519388.0
2015-11-12 10:00:00,10.04,10.11,9.98,10.11,1096728.0,7.7772,7.8314,7.7307,7.8314,1096728.0
2015-11-12 11:00:00,10.1,10.12,10.03,10.06,1635940.0,7.8237,7.8392,7.7694,7.7927,1635940.0
2015-11-12 12:00:00,10.06,10.06,9.95,9.97,4123784.0,7.7927,7.7927,7.7075,7.723,4123784.0
2015-11-12 13:00:00,9.97,10.04,9.9,10.02,3119496.0,7.723,7.7772,7.6687,7.7617,3119496.0
2015-11-12 14:00:00,10.02,10.02,9.74,9.78,3787428.0,7.7617,7.7617,7.5448,7.5758,3787428.0
2015-11-12 15:00:00,9.78,9.79,9.65,9.66,8073448.0,7.5758,7.5835,7.4751,7.4828,8073448.0
2015-11-13 09:30:00,9.65,9.74,9.65,9.67,769344.0,7.4751,7.5448,7.4751,7.4906,769344.0
2015-11-13 10:00:00,9.67,9.69,9.62,9.67,1783520.0,7.4906,7.5061,7.4518,7.4906,1783520.0
2015-11-13 11:00:00,9.67,9.78,9.65,9.78,898032.0,7.4906,7.5758,7.4751,7.5758,898032.0
2015-11-13 12:00:00,9.78,9.79,9.74,9.75,1112584.0,7.5758,7.5835,7.5448,7.5525,1112584.0
2015-11-13 13:00:00,9.75,9.77,9.68,9.71,778688.0,7.5525,7.568,7.4983,7.5216,778688.0
2015-11-13 14:00:00,9.71,9.72,9.65,9.66,711744.0,7.5216,7.5293,7.4751,7.4828,711744.0
2015-11-13 15:00:00,9.66,9.69,9.64,9.65,1761952.0,7.4828,7.5061,7.4673,7.4751,1761952.0
2015-11-16 09:30:00,9.64,9.78,9.64,9.73,790440.0,7.4673,7.5758,7.4673,7.5371,790440.0
2015-11-16 10:00:00,9.72,9.72,9.64,9.65,1023720.0,7.5293,7.5293,7.4673,7.4751,1023720.0
2015-11-16 11:00:00,9.65,9.69,9.63,9.66,540164.0,7.4751,7.5061,7.4596,7.4828,540164.0
2015-11-16 12:00:00,9.66,9.74,9.66,9.71,533100.0,7.4828,7.5448,7.4828,7.5216,533100.0
2015-11-16 13:00:00,9.71,9.74,9.69,9.72,556152.0,7.5216,7.5448,7.5061,7.5293,556152.0
2015-11-16 14:00:00,9.72,9.76,9.71,9.72,661036.0,7.5293,7.5603,7.5216,7.5293,661036.0
2015-11-16 15:00:00,9.72,9.79,9.72,9.79,1560104.0,7.5293,7.5835,7.5293,7.5835,1560104.0
2015-11-17 09:30:00,9.65,9.8,9.65,9.76,534952.0,7.4751,7.5913,7.4751,7.5603,534952.0
2015-11-17 10:00:00,9.76,9.77,9.68,9.74,738120.0,7.5603,7.568,7.4983,7.5448,738120.0
2015-11-17 11:00:00,9.75,9.81,9.74,9.79,494388.0,7.5525,7.599,7.5448,7.5835,494388.0
2015-11-17 12:00:00,9.79,9.82,9.75,9.77,470504.0,7.5835,7.6068,7.5525,7.568,470504.0
2015-11-17 13:00:00,9.77,9.78,9.73,9.76,306264.0,7.568,7.5758,7.5371,7.5603,306264.0
2015-11-17 14:00:00,9.76,9.77,9.72,9.74,499520.0,7.5603,7.568,7.5293,7.5448,499520.0
2015-11-17 15:00:00,9.74,9.74,9.69,9.72,1610840.0,7.5448,7.5448,7.5061,7.5293,1610840.0
2015-11-18 09:30:00,9.76,9.81,9.69,9.78,360144.0,7.5603,7.599,7.5061,7.5758,360144.0
2015-11-18 10:00:00,9.78,9.8,9.71,9.75,653152.0,7.5758,7.5913,7.5216,7.5525,653152.0
2015-11-18 11:00:00,9.75,9.88,9.74,9.84,1408908.0,7.5525,7.6533,7.5448,7.6223,1408908.0
2015-11-18 12:00:00,9.84,9.86,9.82,9.83,446960.0,7.6223,7.6378,7.6068,7.6145,446960.0
2015-11-18 13:00:00,9.82,9.85,9.81,9.81,563768.0,7.6068,7.63,7.599,7.599,563768.0
2015-11-18 14:00:00,9.82,9.88,9.8,9.87,863184.0,7.6068,7.6533,7.5913,7.6455,863184.0
2015-11-18 15:00:00,9.87,9.93,9.87,9.92,1852408.0,7.6455,7.692,7.6455,7.6842,1852408.0
2015-11-19 09:30:00,9.9,9.9,9.77,9.81,1422760.0,7.6687,7.6687,7.568,7.599,1422760.0
2015-11-19 10:00:00,9.81,9.86,9.77,9.79,1495144.0,7.599,7.6378,7.568,7.5835,1495144.0
2015-11-19 11:00:00,9.79,9.81,9.77,9.79,1105536.0,7.5835,7.599,7.568,7.5835,1105536.0
2015-11-19 12:00:00,9.79,9.87,9.79,9.87,841748.0,7.5835,7.6455,7.5835,7.6455,841748.0
2015-11-19 13:00:00,9.87,9.88,9.82,9.83,576604.0,7.6455,7.6533,7.6068,7.6145,576604.0
2015-11-19 14:00:00,9.83,9.87,9.81,9.86,797492.0,7.6145,7.6455,7.599,7.6378,797492.0
2015-11-19 15:00:00,9.86,9.88,9.86,9.87,1550360.0,7.6378,7.6533,7.6378,7.6455,1550360.0
2015-11-20 09:30:00,9.92,10.01,9.89,9.99,996700.0,7.6842,7.754,7.661,7.7385,996700.0
2015-11-20 10:00:00,9.99,10.0,9.95,9.98,871068.0,7.7385,7.7462,7.7075,7.7307,871068.0
2015-11-20 11:00:00,9.98,10.02,9.96,9.98,712784.0,7.7307,7.7617,7.7152,7.7307,712784.0
2015-11-20 12:00:00,9.98,9.98,9.92,9.92,571728.0,7.7307,7.7307,7.6842,7.6842,571728.0
2015-11-20 13:00:00,9.93,9.94,9.89,9.9,841788.0,7.692,7.6997,7.661,7.6687,841788.0
2015-11-20 14:00:00,9.9,9.92,9.89,9.89,655036.0,7.6687,7.6842,7.661,7.661,655036.0
2015-11-20 15:00:00,9.89,9.94,9.88,9.93,1244804.0,7.661,7.6997,7.6533,7.692,1244804.0
2015-11-23 09:30:00,9.91,9.97,9.87,9.91,595084.0,7.6765,7.723,7.6455,7.6765,595084.0
2015-11-23 10:00:00,9.9,9.95,9.9,9.93,677952.0,7.6687,7.7075,7.6687,7.692,677952.0
2015-11-23 11:00:00,9.92,9.93,9.9,9.92,1073252.0,7.6842,7.692,7.6687,7.6842,1073252.0
2015-11-23 12:00:00,9.92,9.93,9.87,9.9,718996.0,7.6842,7.692,7.6455,7.6687,718996.0
2015-11-23 13:00:00,9.9,9.92,9.89,9.9,850312.0,7.6687,7.6842,7.661,7.6687,850312.0
2015-11-23 14:00:00,9.9,9.91,9.87,9.91,1675020.0,7.6687,7.6765,7.6455,7.6765,1675020.0
2015-11-23 15:00:00,9.91,9.94,9.9,9.93,1217608.0,7.6765,7.6997,7.6687,7.692,1217608.0
2015-11-24 09:30:00,9.9,9.99,9.88,9.9,731716.0,7.6687,7.7385,7.6533,7.6687,731716.0
2015-11-24 10:00:00,9.9,9.93,9.82,9.86,1321316.0,7.6687,7.692,7.6068,7.6378,1321316.0
2015-11-24 11:00:00,9.87,9.92,9.86,9.9,795888.0,7.6455,7.6842,7.6378,7.6687,795888.0
2015-11-24 12:00:00,9.9,9.92,9.9,9.9,611540.0,7.6687,7.6842,7.6687,7.6687,611540.0
2015-11-24 13:00:00,9.9,9.94,9.9,9.94,584808.0,7.6687,7.6997,7.6687,7.6997,584808.0
2015-11-24 14:00:00,9.94,9.95,9.91,9.95,786936.0,7.6997,7.7075,7.6765,7.7075,786936.0
2015-11-24 15:00:00,9.95,9.97,9.93,9.95,1906676.0,7.7075,7.723,7.692,7.7075,1906676.0
2015-11-25 09:30:00,10.0,10.0,9.96,9.97,710008.0,7.7462,7.7462,7.7152,7.723,710008.0
2015-11-25 10:00:00,9.98,10.02,9.95,10.0,878196.0,7.7307,7.7617,7.7075,7.7462,878196.0
2015-11-25 11:00:00,9.99,10.02,9.99,10.01,838744.0,7.7385,7.7617,7.7385,7.754,838744.0
2015-11-25 12:00:00,10.01,10.04,9.99,10.02,547904.0,7.754,7.7772,7.7385,7.7617,547904.0
2015-11-25 13:00:00,10.02,10.03,10.0,10.01,635752.0,7.7617,7.7694,7.7462,7.754,635752.0
2015-11-25 14:00:00,10.01,10.04,10.01,10.03,614384.0,7.754,7.7772,7.754,7.7694,614384.0
2015-11-25 15:00:00,10.03,10.05,10.01,10.02,932168.0,7.7694,7.7849,7.754,7.7617,932168.0
2015-11-27 09:30:00,10.03,10.08,10.01,10.02,543196.0,7.7694,7.8082,7.754,7.7617,543196.0
2015-11-27 10:00:00,10.01,10.04,10.0,10.03,710372.0,7.754,7.7772,7.7462,7.7694,710372.0
2015-11-27 11:00:00,10.04,10.08,10.03,10.07,435164.0,7.7772,7.8082,7.7694,7.8004,435164.0
2015-11-27 12:00:00,10.08,10.1,10.06,10.08,860216.0,7.8082,7.8237,7.7927,7.8082,860216.0
2015-11-30 09:30:00,10.1,10.13,10.05,10.09,786496.0,7.8237,7.8469,7.7849,7.8159,786496.0
2015-11-30 10:00:00,10.09,10.17,10.09,10.15,851932.0,7.8159,7.8779,7.8159,7.8624,851932.0
2015-11-30 11:00:00,10.15,10.17,10.11,10.13,790216.0,7.8624,7.8779,7.8314,7.8469,790216.0
2015-11-30 12:00:00,10.13,10.15,10.11,10.13,822832.0,7.8469,7.8624,7.8314,7.8469,822832.0
2015-11-30 13:00:00,10.12,10.15,10.12,10.14,629848.0,7.8392,7.8624,7.8392,7.8547,629848.0
2015-11-30 14:00:00,10.15,10.16,10.13,10.13,981600.0,7.8624,7.8701,7.8469,7.8469,981600.0
2015-11-30 15:00:00,10.13,10.15,10.12,10.14,2343908.0,7.8469,7.8624,7.8392,7.8547,2343908.0
2015-12-01 09:30:00,10.21,10.28,10.15,10.22,883440.0,7.9089,7.9631,7.8624,7.9166,883440.0
2015-12-01 10:00:00,10.21,10.22,10.16,10.2,2559920.0,7.9089,7.9166,7.8701,7.9011,2559920.0
2015-12-01 11:00:00,10.2,10.22,10.15,10.17,1078524.0,7.9011,7.9166,7.8624,7.8779,1078524.0
2015-12-01 12:00:00,10.16,10.21,10.16,10.2,959612.0,7.8701,7.9089,7.8701,7.9011,959612.0
2015-12-01 13:00:00,10.2,10.21,10.13,10.18,1334048.0,7.9011,7.9089,7.8469,7.8856,1334048.0
2015-12-01 14:00:00,10.18,10.22,10.16,10.22,1165340.0,7.8856,7.9166,7.8701,7.9166,1165340.0
2015-12-01 15:00:00,10.22,10.24,10.2,10.23,1832432.0,7.9166,7.9321,7.9011,7.9244,1832432.0
2015-12-02 09:30:00,10.2,10.24,10.14,10.22,423688.0,7.9011,7.9321,7.8547,7.9166,423688.0
2015-12-02 10:00:00,10.22,10.24,10.16,10.17,1593480.0,7.9166,7.9321,7.8701,7.8779,1593480.0
2015-12-02 11:00:00,10.17,10.19,10.15,10.15,695240.0,7.8779,7.8934,7.8624,7.8624,695240.0
2015-12-02 12:00:00,10.15,10.16,10.12,10.12,619936.0,7.8624,7.8701,7.8392,7.8392,619936.0
2015-12-02 13:00:00,10.12,10.13,10.1,10.11,699232.0,7.8392,7.8469,7.8237,7.8314,699232.0
2015-12-02 14:00:00,10.11,10.11,10.01,10.01,1062908.0,7.8314,7.8314,7.754,7.754,1062908.0
2015-12-02 15:00:00,10.01,10.06,10.0,10.04,2094056.0,7.754,7.7927,7.7462,7.7772,2094056.0
2015-12-03 09:30:00,10.04,10.09,10.03,10.07,378340.0,7.7772,7.8159,7.7694,7.8004,378340.0
2015-12-03 10:00:00,10.07,10.07,9.99,10.05,871316.0,7.8004,7.8004,7.7385,7.7849,871316.0
2015-12-03 11:00:00,10.05,10.05,10.0,10.01,535312.0,7.7849,7.7849,7.7462,7.754,535312.0
2015-12-03 12:00:00,10.01,10.02,9.93,9.95,907508.0,7.754,7.7617,7.692,7.7075,907508.0
2015-12-03 13:00:00,9.95,9.95,9.87,9.88,1117368.0,7.7075,7.7075,7.6455,7.6533,1117368.0
2015-12-03 14:00:00,9.87,9.88,9.79,9.84,2083392.0,7.6455,7.6533,7.5835,7.6223,2083392.0
2015-12-03 15:00:00,9.84,9.87,9.81,9.86,3749412.0,7.6223,7.6455,7.599,7.6378,3749412.0
2015-12-04 09:30:00,9.91,10.01,9.88,9.94,1443124.0,7.6765,7.754,7.6533,7.6997,1443124.0
2015-12-04 10:00:00,9.94,9.95,9.88,9.95,1068668.0,7.6997,7.7075,7.6533,7.7075,1068668.0
2015-12-04 11:00:00,9.95,9.99,9.94,9.97,1149480.0,7.7075,7.7385,7.6997,7.723,1149480.0
2015-12-04 12:00:00,9.97,10.0,9.96,9.97,998500.0,7.723,7.7462,7.7152,7.723,998500.0
2015-12-04 13:00:00,9.97,10.01,9.97,10.0,993300.0,7.723,7.754,7.723,7.7462,993300.0
2015-12-04 14:00:00,9.99,10.05,9.97,10.05,759068.0,7.7385,7.7849,7.723,7.7849,759068.0
2015-12-04 15:00:00,10.05,10.07,10.03,10.04,1465180.0,7.7849,7.8004,7.7694,7.7772,1465180.0
2015-12-07 09:30:00,10.03,10.07,9.97,10.06,959308.0,7.7694,7.8004,7.723,7.7927,959308.0
2015-12-07 10:00:00,10.07,10.1,10.05,10.09,1496516.0,7.8004,7.8237,7.7849,7.8159,1496516.0
2015-12-07 11:00:00,10.09,10.18,10.04,10.17,1429476.0,7.8159,7.8856,7.7772,7.8779,1429476.0
2015-12-07 12:00:00,10.17,10.22,10.13,10.15,1546640.0,7.8779,7.9166,7.8469,7.8624,1546640.0
2015-12-07 13:00:00,10.15,10.17,10.12,10.16,1054224.0,7.8624,7.8779,7.8392,7.8701,1054224.0
2015-12-07 14:00:00,10.16,10.18,10.15,10.16,1073564.0,7.8701,7.8856,7.8624,7.8701,1073564.0
2015-12-07 15:00:00,10.16,10.22,10.15,10.21,2658968.0,7.8701,7.9166,7.8624,7.9089,2658968.0
2015-12-08 09:30:00,10.05,10.13,9.99,10.06,1006496.0,7.7849,7.8469,7.7385,7.7927,1006496.0
2015-12-08 10:00:00,10.06,10.11,10.01,10.1,1520216.0,7.7927,7.8314,7.754,7.8237,1520216.0
2015-12-08 11:00:00,10.1,10.14,10.04,10.06,780196.0,7.8237,7.8547,7.7772,7.7927,780196.0
2015-12-08 12:00:00,10.06,10.07,10.04,10.06,1002304.0,7.7927,7.8004,7.7772,7.7927,1002304.0
2015-12-08 13:00:00,10.06,10.09,10.05,10.09,881936.0,7.7927,7.8159,7.7849,7.8159,881936.0
2015-12-08 14:00:00,10.09,10.12,10.08,10.08,983104.0,7.8159,7.8392,7.8082,7.8082,983104.0
2015-12-08 15:00:00,10.08,10.08,10.03,10.05,1824640.0,7.8082,7.8082,7.7694,7.7849,1824640.0
2015-12-09 09:30:00,9.99,10.15,9.97,10.15,471240.0,7.7385,7.8624,7.723,7.8624,471240.0
2015-12-09 10:00:00,10.15,10.23,10.14,10.2,1131672.0,7.8624,7.9244,7.8547,7.9011,1131672.0
2015-12-09 11:00:00,10.2,10.22,10.11,10.14,1115408.0,7.9011,7.9166,7.8314,7.8547,1115408.0
2015-12-09 12:00:00,10.14,10.15,10.0,10.01,710164.0,7.8547,7.8624,7.7462,7.754,710164.0
2015-12-09 13:00:00,10.01,10.06,10.0,10.04,693552.0,7.754,7.7927,7.7462,7.7772,693552.0
2015-12-09 14:00:00,10.04,10.05,10.0,10.02,1006660.0,7.7772,7.7849,7.7462,7.7617,1006660.0
2015-12-09 15:00:00,10.02,10.06,10.01,10.06,2031236.0,7.7617,7.7927,7.754,7.7927,2031236.0
2015-12-10 09:30:00,10.05,10.1,9.98,10.06,450460.0,7.7849,7.8237,7.7307,7.7927,450460.0
2015-12-10 10:00:00,10.06,10.12,10.02,10.07,706180.0,7.7927,7.8392,7.7617,7.8004,706180.0
2015-12-10 11:00:00,10.07,10.11,10.03,10.04,636988.0,7.8004,7.8314,7.7694,7.7772,636988.0
2015-12-10 12:00:00,10.04,10.06,9.99,10.04,573540.0,7.7772,7.7927,7.7385,7.7772,573540.0
2015-12-10 13:00:00,10.04,10.06,10.03,10.04,393964.0,7.7772,7.7927,7.7694,7.7772,393964.0
2015-12-10 14:00:00,10.04,10.1,10.03,10.05,493992.0,7.7772,7.8237,7.7694,7.7849,493992.0
2015-12-10 15:00:00,10.05,10.06,10.02,10.04,1419536.0,7.7849,7.7927,7.7617,7.7772,1419536.0
2015-12-11 09:30:00,9.88,9.99,9.88,9.95,983232.0,7.6533,7.7385,7.6533,7.7075,983232.0
2015-12-11 10:00:00,9.95,10.03,9.94,9.96,1072876.0,7.7075,7.7694,7.6997,7.7152,1072876.0
2015-12-11 11:00:00,9.96,10.01,9.91,9.92,1087164.0,7.7152,7.754,7.6765,7.6842,1087164.0
2015-12-11 12:00:00,9.91,9.95,9.88,9.95,999012.0,7.6765,7.7075,7.6533,7.7075,999012.0
2015-12-11 13:00:00,9.94,9.97,9.92,9.92,750896.0,7.6997,7.723,7.6842,7.6842,750896.0
2015-12-11 14:00:00,9.92,9.93,9.87,9.87,731116.0,7.6842,7.692,7.6455,7.6455,731116.0
2015-12-11 15:00:00,9.87,9.87,9.81,9.87,2250160.0,7.6455,7.6455,7.599,7.6455,2250160.0
2015-12-14 09:30:00,9.9,9.94,9.84,9.84,835676.0,7.6687,7.6997,7.6223,7.6223,835676.0
2015-12-14 10:00:00,9.84,9.88,9.79,9.88,837252.0,7.6223,7.6533,7.5835,7.6533,837252.0
2015-12-14 11:00:00,9.88,9.88,9.8,9.87,854708.0,7.6533,7.6533,7.5913,7.6455,854708.0
2015-12-14 12:00:00,9.88,9.96,9.87,9.96,547980.0,7.6533,7.7152,7.6455,7.7152,547980.0
2015-12-14 13:00:00,9.96,9.97,9.87,9.91,563412.0,7.7152,7.723,7.6455,7.6765,563412.0
2015-12-14 14:00:00,9.91,9.96,9.9,9.94,618716.0,7.6765,7.7152,7.6687,7.6997,618716.0
2015-12-14 15:00:00,9.94,9.98,9.9,9.97,1381308.0,7.6997,7.7307,7.6687,7.723,1381308.0
2015-12-15 09:30:00,10.04,10.08,9.91,10.0,596836.0,7.7772,7.8082,7.6765,7.7462,596836.0
2015-12-15 10:00:00,10.0,10.01,9.9,9.99,1322736.0,7.7462,7.754,7.6687,7.7385,1322736.0
2015-12-15 11:00:00,9.99,10.0,9.92,9.94,865108.0,7.7385,7.7462,7.6842,7.6997,865108.0
2015-12-15 12:00:00,9.95,10.05,9.94,10.04,1498132.0,7.7075,7.7849,7.6997,7.7772,1498132.0
2015-12-15 13:00:00,10.04,10.04,9.97,10.01,643588.0,7.7772,7.7772,7.723,7.754,643588.0
2015-12-15 14:00:00,10.01,10.03,9.97,9.98,638296.0,7.754,7.7694,7.723,7.7307,638296.0
2015-12-15 15:00:00,9.99,9.99,9.95,9.96,1433560.0,7.7385,7.7385,7.7075,7.7152,1433560.0
2015-12-16 09:30:00,10.04,10.07,9.99,10.04,476632.0,7.7772,7.8004,7.7385,7.7772,476632.0
2015-12-16 10:00:00,10.05,10.08,9.99,9.99,638584.0,7.7849,7.8082,7.7385,7.7385,638584.0
2015-12-16 11:00:00,9.99,10.01,9.96,10.0,550360.0,7.7385,7.754,7.7152,7.7462,550360.0
2015-12-16 12:00:00,10.0,10.02,9.94,9.95,666956.0,7.7462,7.7617,7.6997,7.7075,666956.0
2015-12-16 13:00:00,9.95,9.99,9.93,9.99,599812.0,7.7075,7.7385,7.692,7.7385,599812.0
2015-12-16 14:00:00,9.97,10.08,9.91,10.07,1272796.0,7.723,7.8082,7.6765,7.8004,1272796.0
2015-12-16 15:00:00,10.07,10.13,10.03,10.07,2658744.0,7.8004,7.8469,7.7694,7.8004,2658744.0
2015-12-17 09:30:00,10.11,10.12,10.04,10.06,437104.0,7.8314,7.8392,7.7772,7.7927,437104.0
2015-12-17 10:00:00,10.06,10.06,9.92,9.95,761108.0,7.7927,7.7927,7.6842,7.7075,761108.0
2015-12-17 11:00:00,9.94,10.0,9.92,9.99,983128.0,7.6997,7.7462,7.6842,7.7385,983128.0
2015-12-17 12:00:00,9.99,10.03,9.93,10.02,1458348.0,7.7385,7.7694,7.692,7.7617,1458348.0
2015-12-17 13:00:00,10.02,10.08,10.0,10.05,1897948.0,7.7617,7.8082,7.7462,7.7849,1897948.0
2015-12-17 14:00:00,10.05,10.06,10.0,10.05,1136400.0,7.7849,7.7927,7.7462,7.7849,1136400.0
2015-12-17 15:00:00,10.05,10.05,10.0,10.0,2801644.0,7.7849,7.7849,7.7462,7.7462,2801644.0
2015-12-18 09:30:00,9.94,9.98,9.87,9.95,1912676.0,7.6997,7.7307,7.6455,7.7075,1912676.0
2015-12-18 10:00:00,9.94,9.96,9.86,9.87,1226700.0,7.6997,7.7152,7.6378,7.6455,1226700.0
2015-12-18 11:00:00,9.87,9.9,9.82,9.84,1626864.0,7.6455,7.6687,7.6068,7.6223,1626864.0
2015-12-18 12:00:00,9.84,9.9,9.83,9.87,1363392.0,7.6223,7.6687,7.6145,7.6455,1363392.0
2015-12-18 13:00:00,9.87,9.88,9.82,9.83,934192.0,7.6455,7.6533,7.6068,7.6145,934192.0
2015-12-18 14:00:00,9.83,9.86,9.78,9.79,1653856.0,7.6145,7.6378,7.5758,7.5835,1653856.0
2015-12-18 15:00:00,9.79,9.82,9.76,9.77,4802280.0,7.5835,7.6068,7.5603,7.568,4802280.0
2015-12-21 09:30:00,9.81,9.88,9.78,9.79,422872.0,7.599,7.6533,7.5758,7.5835,422872.0
2015-12-21 10:00:00,9.78,9.82,9.72,9.72,1372604.0,7.5758,7.6068,7.5293,7.5293,1372604.0
2015-12-21 11:00:00,9.73,9.74,9.62,9.62,1633528.0,7.5371,7.5448,7.4518,7.4518,1633528.0
2015-12-21 12:00:00,9.62,9.69,9.61,9.68,1379600.0,7.4518,7.5061,7.4441,7.4983,1379600.0
2015-12-21 13:00:00,9.68,9.7,9.65,9.65,1113096.0,7.4983,7.5138,7.4751,7.4751,1113096.0
2015-12-21 14:00:00,9.66,9.67,9.63,9.64,1222440.0,7.4828,7.4906,7.4596,7.4673,1222440.0
2015-12-21 15:00:00,9.64,9.71,9.63,9.71,2746396.0,7.4673,7.5216,7.4596,7.5216,2746396.0
2015-12-22 09:30:00,9.75,9.85,9.7,9.73,793020.0,7.5525,7.63,7.5138,7.5371,793020.0
2015-12-22 10:00:00,9.73,9.87,9.72,9.86,1460360.0,7.5371,7.6455,7.5293,7.6378,1460360.0
2015-12-22 11:00:00,9.86,9.89,9.85,9.89,689488.0,7.6378,7.661,7.63,7.661,689488.0
2015-12-22 12:00:00,9.89,9.92,9.86,9.92,691904.0,7.661,7.6842,7.6378,7.6842,691904.0
2015-12-22 13:00:00,9.92,9.95,9.9,9.95,622588.0,7.6842,7.7075,7.6687,7.7075,622588.0
2015-12-22 14:00:00,9.94,9.99,9.94,9.99,1116860.0,7.6997,7.7385,7.6997,7.7385,1116860.0
2015-12-22 15:00:00,9.99,10.02,9.97,10.02,2960544.0,7.7385,7.7617,7.723,7.7617,2960544.0
2015-12-23 09:30:00,10.07,10.15,9.88,10.07,492032.0,7.8004,7.8624,7.6533,7.8004,492032.0
2015-12-23 10:00:00,10.08,10.18,10.07,10.16,1189048.0,7.8082,7.8856,7.8004,7.8701,1189048.0
2015-12-23 11:00:00,10.16,10.23,10.15,10.23,1058892.0,7.8701,7.9244,7.8624,7.9244,1058892.0
2015-12-23 12:00:00,10.22,10.27,10.22,10.27,1575772.0,7.9166,7.9554,7.9166,7.9554,1575772.0
2015-12-23 13:00:00,10.27,10.31,10.26,10.31,1157704.0,7.9554,7.9863,7.9476,7.9863,1157704.0
2015-12-23 14:00:00,10.31,10.33,10.27,10.3,1352508.0,7.9863,8.0018,7.9554,7.9786,1352508.0
2015-12-23 15:00:00,10.3,10.32,10.28,10.32,3276232.0,7.9786,7.9941,7.9631,7.9941,3276232.0
2015-12-24 09:30:00,10.32,10.44,10.25,10.43,1917840.0,7.9941,8.087,7.9399,8.0793,1917840.0
2015-12-24 10:00:00,10.44,10.44,10.38,10.4,2731440.0,8.087,8.087,8.0406,8.0561,2731440.0
2015-12-24 11:00:00,10.4,10.4,10.37,10.39,2438808.0,8.0561,8.0561,8.0328,8.0483,2438808.0
2015-12-24 12:00:00,10.39,10.42,10.37,10.38,2457296.0,8.0483,8.0715,8.0328,8.0406,2457296.0
2015-12-28 09:30:00,10.35,10.38,10.27,10.28,293168.0,8.0173,8.0406,7.9554,7.9631,293168.0
2015-12-28 10:00:00,10.28,10.31,10.24,10.31,982712.0,7.9631,7.9863,7.9321,7.9863,982712.0
2015-12-28 11:00:00,10.31,10.4,10.3,10.37,920536.0,7.9863,8.0561,7.9786,8.0328,920536.0
2015-12-28 12:00:00,10.36,10.38,10.33,10.34,867820.0,8.0251,8.0406,8.0018,8.0096,867820.0
2015-12-28 13:00:00,10.34,10.38,10.32,10.33,525536.0,8.0096,8.0406,7.9941,8.0018,525536.0
2015-12-28 14:00:00,10.33,10.35,10.31,10.34,585208.0,8.0018,8.0173,7.9863,8.0096,585208.0
2015-12-28 15:00:00,10.34,10.35,10.31,10.35,1184120.0,8.0096,8.0173,7.9863,8.0173,1184120.0
2015-12-29 09:30:00,10.4,10.46,10.37,10.42,299536.0,8.0561,8.1025,8.0328,8.0715,299536.0
2015-12-29 10:00:00,10.42,10.49,10.4,10.43,1255992.0,8.0715,8.1258,8.0561,8.0793,1255992.0
2015-12-29 11:00:00,10.43,10.45,10.39,10.4,511772.0,8.0793,8.0948,8.0483,8.0561,511772.0
2015-12-29 12:00:00,10.41,10.44,10.4,10.41,475256.0,8.0638,8.087,8.0561,8.0638,475256.0
2015-12-29 13:00:00,10.41,10.45,10.4,10.43,733764.0,8.0638,8.0948,8.0561,8.0793,733764.0
2015-12-29 14:00:00,10.43,10.45,10.41,10.44,787764.0,8.0793,8.0948,8.0638,8.087,787764.0
2015-12-29 15:00:00,10.44,10.46,10.41,10.41,1454104.0,8.087,8.1025,8.0638,8.0638,1454104.0
2015-12-30 09:30:00,10.38,10.47,10.38,10.47,256324.0,8.0406,8.1103,8.0406,8.1103,256324.0
2015-12-30 10:00:00,10.47,10.47,10.43,10.44,401956.0,8.1103,8.1103,8.0793,8.087,401956.0
2015-12-30 11:00:00,10.44,10.46,10.42,10.43,358332.0,8.087,8.1025,8.0715,8.0793,358332.0
2015-12-30 12:00:00,10.43,10.45,10.39,10.4,776900.0,8.0793,8.0948,8.0483,8.0561,776900.0
2015-12-30 13:00:00,10.41,10.46,10.4,10.46,1415672.0,8.0638,8.1025,8.0561,8.1025,1415672.0
2015-12-30 14:00:00,10.46,10.49,10.42,10.42,1488680.0,8.1025,8.1258,8.0715,8.0715,1488680.0
2015-12-30 15:00:00,10.42,10.43,10.37,10.38,2165528.0,8.0715,8.0793,8.0328,8.0406,2165528.0
2015-12-31 09:30:00,10.35,10.4,10.27,10.28,325192.0,8.0173,8.0561,7.9554,7.9631,325192.0
2015-12-31 10:00:00,10.28,10.31,10.23,10.24,502352.0,7.9631,7.9863,7.9244,7.9321,502352.0
2015-12-31 11:00:00,10.24,10.26,10.22,10.26,687200.0,7.9321,7.9476,7.9166,7.9476,687200.0
2015-12-31 12:00:00,10.27,10.28,10.25,10.26,355504.0,7.9554,7.9631,7.9399,7.9476,355504.0
2015-12-31 13:00:00,10.26,10.28,10.24,10.27,447440.0,7.9476,7.9631,7.9321,7.9554,447440.0
2015-12-31 14:00:00,10.27,10.28,10.25,10.27,597044.0,7.9554,7.9631,7.9399,7.9554,597044.0
2015-12-31 15:00:00,10.27,10.27,10.2,10.2,1426024.0,7.9554,7.9554,7.9011,7.9011,1426024.0
2016-01-04 09:30:00,10.06,10.06,9.88,10.0,929924.0,7.7927,7.7927,7.6533,7.7462,929924.0
2016-01-04 10:00:00,9.99,10.03,9.91,9.93,1452732.0,7.7385,7.7694,7.6765,7.692,1452732.0
2016-01-04 11:00:00,9.93,9.99,9.9,9.97,2493648.0,7.692,7.7385,7.6687,7.723,2493648.0
2016-01-04 12:00:00,9.96,9.97,9.9,9.94,1197452.0,7.7152,7.723,7.6687,7.6997,1197452.0
2016-01-04 13:00:00,9.94,10.03,9.93,10.02,1429760.0,7.6997,7.7694,7.692,7.7617,1429760.0
2016-01-04 14:00:00,10.02,10.02,9.96,9.97,1220192.0,7.7617,7.7617,7.7152,7.723,1220192.0
2016-01-04 15:00:00,9.97,10.05,9.96,10.05,2905400.0,7.723,7.7849,7.7152,7.7849,2905400.0
2016-01-05 09:30:00,10.13,10.14,9.94,9.96,1079360.0,7.8469,7.8547,7.6997,7.7152,1079360.0
2016-01-05 10:00:00,9.96,9.98,9.85,9.87,1375852.0,7.7152,7.7307,7.63,7.6455,1375852.0
2016-01-05 11:00:00,9.86,9.9,9.84,9.87,1252160.0,7.6378,7.6687,7.6223,7.6455,1252160.0
2016-01-05 12:00:00,9.87,9.87,9.81,9.86,792756.0,7.6455,7.6455,7.599,7.6378,792756.0
2016-01-05 13:00:00,9.86,9.91,9.83,9.9,704768.0,7.6378,7.6765,7.6145,7.6687,704768.0
2016-01-05 14:00:00,9.9,9.95,9.89,9.94,2568772.0,7.6687,7.7075,7.661,7.6997,2568772.0
2016-01-05 15:00:00,9.94,9.96,9.89,9.94,3860900.0,7.6997,7.7152,7.661,7.6997,3860900.0
2016-01-06 09:30:00,9.83,10.02,9.75,10.0,1509416.0,7.6145,7.7617,7.5525,7.7462,1509416.0
2016-01-06 10:00:00,10.0,10.09,9.99,10.05,3886112.0,7.7462,7.8159,7.7385,7.7849,3886112.0
2016-01-06 11:00:00,10.05,10.09,9.97,9.97,1963620.0,7.7849,7.8159,7.723,7.723,1963620.0
2016-01-06 12:00:00,9.97,10.01,9.93,9.99,1012220.0,7.723,7.754,7.692,7.7385,1012220.0
2016-01-06 13:00:00,9.99,9.99,9.94,9.95,692160.0,7.7385,7.7385,7.6997,7.7075,692160.0
2016-01-06 14:00:00,9.95,9.99,9.89,9.92,1419848.0,7.7075,7.7385,7.661,7.6842,1419848.0
2016-01-06 15:00:00,9.92,9.99,9.91,9.97,2203888.0,7.6842,7.7385,7.6765,7.723,2203888.0
2016-01-07 09:30:00,9.8,9.86,9.73,9.83,915048.0,7.5913,7.6378,7.5371,7.6145,915048.0
2016-01-07 10:00:00,9.83,9.9,9.79,9.9,1269352.0,7.6145,7.6687,7.5835,7.6687,1269352.0
2016-01-07 11:00:00,9.89,9.9,9.78,9.78,1121040.0,7.661,7.6687,7.5758,7.5758,1121040.0
2016-01-07 12:00:00,9.78,9.84,9.76,9.77,1553468.0,7.5758,7.6223,7.5603,7.568,1553468.0
2016-01-07 13:00:00,9.77,9.77,9.66,9.71,811176.0,7.568,7.568,7.4828,7.5216,811176.0
2016-01-07 14:00:00,9.71,9.76,9.7,9.73,1074176.0,7.5216,7.5603,7.5138,7.5371,1074176.0
2016-01-07 15:00:00,9.72,9.77,9.7,9.76,3260256.0,7.5293,7.568,7.5138,7.5603,3260256.0
2016-01-08 09:30:00,9.82,9.9,9.73,9.76,981272.0,7.6068,7.6687,7.5371,7.5603,981272.0
2016-01-08 10:00:00,9.77,9.77,9.71,9.75,854976.0,7.568,7.568,7.5216,7.5525,854976.0
2016-01-08 11:00:00,9.75,9.81,9.71,9.79,989196.0,7.5525,7.599,7.5216,7.5835,989196.0
2016-01-08 12:00:00,9.79,9.87,9.78,9.82,1195608.0,7.5835,7.6455,7.5758,7.6068,1195608.0
2016-01-08 13:00:00,9.82,9.84,9.77,9.78,1166164.0,7.6068,7.6223,7.568,7.5758,1166164.0
2016-01-08 14:00:00,9.78,9.8,9.74,9.74,1179328.0,7.5758,7.5913,7.5448,7.5448,1179328.0
2016-01-08 15:00:00,9.75,9.77,9.67,9.7,3193956.0,7.5525,7.568,7.4906,7.5138,3193956.0
2016-01-11 09:30:00,9.76,9.78,9.66,9.71,1720508.0,7.5603,7.5758,7.4828,7.5216,1720508.0
2016-01-11 10:00:00,9.7,9.74,9.68,9.7,1547848.0,7.5138,7.5448,7.4983,7.5138,1547848.0
2016-01-11 11:00:00,9.7,9.74,9.68,9.74,1724728.0,7.5138,7.5448,7.4983,7.5448,1724728.0
2016-01-11 12:00:00,9.74,9.76,9.7,9.71,1353480.0,7.5448,7.5603,7.5138,7.5216,1353480.0
2016-01-11 13:00:00,9.72,9.72,9.63,9.64,1609248.0,7.5293,7.5293,7.4596,7.4673,1609248.0
2016-01-11 14:00:00,9.64,9.72,9.64,9.68,2362820.0,7.4673,7.5293,7.4673,7.4983,2362820.0
2016-01-11 15:00:00,9.69,9.76,9.65,9.72,5096272.0,7.5061,7.5603,7.4751,7.5293,5096272.0
2016-01-12 09:30:00,9.77,9.88,9.74,9.84,718624.0,7.568,7.6533,7.5448,7.6223,718624.0
2016-01-12 10:00:00,9.85,9.86,9.74,9.8,1508412.0,7.63,7.6378,7.5448,7.5913,1508412.0
2016-01-12 11:00:00,9.8,9.81,9.71,9.81,1118496.0,7.5913,7.599,7.5216,7.599,1118496.0
2016-01-12 12:00:00,9.81,9.82,9.72,9.77,1245184.0,7.599,7.6068,7.5293,7.568,1245184.0
2016-01-12 13:00:00,9.77,9.79,9.74,9.76,1121324.0,7.568,7.5835,7.5448,7.5603,1121324.0
2016-01-12 14:00:00,9.76,9.83,9.73,9.83,1347088.0,7.5603,7.6145,7.5371,7.6145,1347088.0
2016-01-12 15:00:00,9.83,9.88,9.79,9.86,3448912.0,7.6145,7.6533,7.5835,7.6378,3448912.0
2016-01-13 09:30:00,9.88,9.94,9.87,9.92,756580.0,7.6533,7.6997,7.6455,7.6842,756580.0
2016-01-13 10:00:00,9.92,9.94,9.82,9.88,1308080.0,7.6842,7.6997,7.6068,7.6533,1308080.0
2016-01-13 11:00:00,9.88,9.88,9.79,9.81,1136164.0,7.6533,7.6533,7.5835,7.599,1136164.0
2016-01-13 12:00:00,9.81,9.84,9.77,9.79,2208796.0,7.599,7.6223,7.568,7.5835,2208796.0
2016-01-13 13:00:00,9.79,9.81,9.75,9.75,2691396.0,7.5835,7.599,7.5525,7.5525,2691396.0
2016-01-13 14:00:00,9.75,9.78,9.67,9.72,2889304.0,7.5525,7.5758,7.4906,7.5293,2889304.0
2016-01-13 15:00:00,9.72,9.76,9.66,9.7,4436500.0,7.5293,7.5603,7.4828,7.5138,4436500.0
2016-01-14 09:30:00,9.75,9.86,9.5,9.51,1367284.0,7.5525,7.6378,7.3589,7.3666,1367284.0
2016-01-14 10:00:00,9.51,9.74,9.51,9.71,2907604.0,7.3666,7.5448,7.3666,7.5216,2907604.0
2016-01-14 11:00:00,9.71,9.73,9.61,9.69,2032436.0,7.5216,7.5371,7.4441,7.5061,2032436.0
2016-01-14 12:00:00,9.69,9.79,9.69,9.77,2327660.0,7.5061,7.5835,7.5061,7.568,2327660.0
2016-01-14 13:00:00,9.77,9.82,9.72,9.73,2393168.0,7.568,7.6068,7.5293,7.5371,2393168.0
2016-01-14 14:00:00,9.73,9.82,9.68,9.81,2379728.0,7.5371,7.6068,7.4983,7.599,2379728.0
2016-01-14 15:00:00,9.81,9.89,9.79,9.81,7048932.0,7.599,7.661,7.5835,7.599,7048932.0
2016-01-15 09:30:00,8.79,9.33,8.78,9.3,7083332.0,6.8089,7.2272,6.8012,7.204,7083332.0
2016-01-15 10:00:00,9.3,9.68,9.17,9.28,11126344.0,7.204,7.4983,7.1033,7.1885,11126344.0
2016-01-15 11:00:00,9.28,9.31,9.16,9.22,7579624.0,7.1885,7.2117,7.0955,7.142,7579624.0
2016-01-15 12:00:00,9.22,9.23,9.02,9.04,7557912.0,7.142,7.1497,6.9871,7.0026,7557912.0
2016-01-15 13:00:00,9.04,9.34,9.02,9.31,7186160.0,7.0026,7.235,6.9871,7.2117,7186160.0
2016-01-15 14:00:00,9.31,9.45,9.29,9.44,4851548.0,7.2117,7.3202,7.1962,7.3124,4851548.0
2016-01-15 15:00:00,9.44,9.52,9.4,9.42,10027468.0,7.3124,7.3744,7.2814,7.2969,10027468.0
2016-01-19 09:30:00,9.51,9.61,9.35,9.39,2533264.0,7.3666,7.4441,7.2427,7.2737,2533264.0
2016-01-19 10:00:00,9.39,9.42,9.31,9.33,3848584.0,7.2737,7.2969,7.2117,7.2272,3848584.0
2016-01-19 11:00:00,9.33,9.35,9.26,9.26,1930340.0,7.2272,7.2427,7.173,7.173,1930340.0
2016-01-19 12:00:00,9.26,9.29,9.25,9.26,2565296.0,7.173,7.1962,7.1652,7.173,2565296.0
2016-01-19 13:00:00,9.27,9.29,9.15,9.15,1746016.0,7.1807,7.1962,7.0878,7.0878,1746016.0
2016-01-19 14:00:00,9.15,9.16,9.09,9.15,3279780.0,7.0878,7.0955,7.0413,7.0878,3279780.0
2016-01-19 15:00:00,9.15,9.24,9.13,9.19,5607172.0,7.0878,7.1575,7.0723,7.1188,5607172.0
2016-01-20 09:30:00,9.09,9.13,8.94,8.95,1064496.0,7.0413,7.0723,6.9251,6.9329,1064496.0
2016-01-20 10:00:00,8.95,8.97,8.84,8.88,2307492.0,6.9329,6.9483,6.8476,6.8786,2307492.0
2016-01-20 11:00:00,8.88,8.97,8.85,8.9,2596340.0,6.8786,6.9483,6.8554,6.8941,2596340.0
2016-01-20 12:00:00,8.9,8.97,8.79,8.96,1778448.0,6.8941,6.9483,6.8089,6.9406,1778448.0
2016-01-20 13:00:00,8.96,9.08,8.9,9.03,1866364.0,6.9406,7.0336,6.8941,6.9948,1866364.0
2016-01-20 14:00:00,9.03,9.09,8.98,9.06,2819636.0,6.9948,7.0413,6.9561,7.0181,2819636.0
2016-01-20 15:00:00,9.06,9.22,9.04,9.13,3986616.0,7.0181,7.142,7.0026,7.0723,3986616.0
2016-01-21 09:30:00,9.17,9.24,9.03,9.03,703028.0,7.1033,7.1575,6.9948,6.9948,703028.0
2016-01-21 10:00:00,9.03,9.2,9.03,9.07,1394756.0,6.9948,7.1265,6.9948,7.0258,1394756.0
2016-01-21 11:00:00,9.07,9.24,9.03,9.22,2069376.0,7.0258,7.1575,6.9948,7.142,2069376.0
2016-01-21 12:00:00,9.22,9.26,9.18,9.2,1281532.0,7.142,7.173,7.111,7.1265,1281532.0
2016-01-21 13:00:00,9.2,9.24,9.12,9.19,1229788.0,7.1265,7.1575,7.0645,7.1188,1229788.0
2016-01-21 14:00:00,9.19,9.29,9.12,9.27,2549756.0,7.1188,7.1962,7.0645,7.1807,2549756.0
2016-01-21 15:00:00,9.27,9.34,9.21,9.29,4906616.0,7.1807,7.235,7.1343,7.1962,4906616.0
2016-01-22 09:30:00,9.43,9.5,9.36,9.45,967500.0,7.3047,7.3589,7.2504,7.3202,967500.0
2016-01-22 10:00:00,9.45,9.53,9.28,9.28,2865244.0,7.3202,7.3821,7.1885,7.1885,2865244.0
2016-01-22 11:00:00,9.28,9.34,9.26,9.32,1650120.0,7.1885,7.235,7.173,7.2195,1650120.0
2016-01-22 12:00:00,9.31,9.34,9.28,9.34,1260912.0,7.2117,7.235,7.1885,7.235,1260912.0
2016-01-22 13:00:00,9.34,9.4,9.31,9.39,1074340.0,7.235,7.2814,7.2117,7.2737,1074340.0
2016-01-22 14:00:00,9.39,9.49,9.38,9.47,1849624.0,7.2737,7.3511,7.2659,7.3357,1849624.0
2016-01-22 15:00:00,9.48,9.52,9.45,9.49,3189160.0,7.3434,7.3744,7.3202,7.3511,3189160.0
2016-01-25 09:30:00,9.46,9.51,9.37,9.46,1639908.0,7.3279,7.3666,7.2582,7.3279,1639908.0
2016-01-25 10:00:00,9.46,9.52,9.36,9.36,1978468.0,7.3279,7.3744,7.2504,7.2504,1978468.0
2016-01-25 11:00:00,9.36,9.4,9.3,9.39,1588292.0,7.2504,7.2814,7.204,7.2737,1588292.0
2016-01-25 12:00:00,9.39,9.39,9.27,9.28,1222936.0,7.2737,7.2737,7.1807,7.1885,1222936.0
2016-01-25 13:00:00,9.28,9.34,9.25,9.26,851140.0,7.1885,7.235,7.1652,7.173,851140.0
2016-01-25 14:00:00,9.25,9.29,9.23,9.29,1082688.0,7.1652,7.1962,7.1497,7.1962,1082688.0
2016-01-25 15:00:00,9.29,9.31,9.19,9.2,3457764.0,7.1962,7.2117,7.1188,7.1265,3457764.0
2016-01-26 09:30:00,9.33,9.56,9.29,9.31,2005380.0,7.2272,7.4054,7.1962,7.2117,2005380.0
2016-01-26 10:00:00,9.31,9.48,9.31,9.45,3283128.0,7.2117,7.3434,7.2117,7.3202,3283128.0
2016-01-26 11:00:00,9.45,9.53,9.44,9.46,2208188.0,7.3202,7.3821,7.3124,7.3279,2208188.0
2016-01-26 12:00:00,9.46,9.53,9.45,9.47,1044092.0,7.3279,7.3821,7.3202,7.3357,1044092.0
2016-01-26 13:00:00,9.47,9.56,9.47,9.49,918208.0,7.3357,7.4054,7.3357,7.3511,918208.0
2016-01-26 14:00:00,9.49,9.52,9.47,9.5,1843552.0,7.3511,7.3744,7.3357,7.3589,1843552.0
2016-01-26 15:00:00,9.5,9.54,9.47,9.51,4074092.0,7.3589,7.3899,7.3357,7.3666,4074092.0
2016-01-27 09:30:00,9.41,9.53,9.33,9.44,979704.0,7.3467,7.4404,7.2842,7.3701,979704.0
2016-01-27 10:00:00,9.44,9.49,9.34,9.46,1733760.0,7.3701,7.4091,7.292,7.3857,1733760.0
2016-01-27 11:00:00,9.47,9.64,9.46,9.61,1677908.0,7.3935,7.5262,7.3857,7.5028,1677908.0
2016-01-27 12:00:00,9.6,9.69,9.6,9.65,1606036.0,7.495,7.5653,7.495,7.534,1606036.0
2016-01-27 13:00:00,9.65,9.69,9.61,9.65,1585500.0,7.534,7.5653,7.5028,7.534,1585500.0
2016-01-27 14:00:00,9.65,9.71,9.52,9.54,1983972.0,7.534,7.5809,7.4325,7.4482,1983972.0
2016-01-27 15:00:00,9.54,9.55,9.46,9.51,3155076.0,7.4482,7.456,7.3857,7.4247,3155076.0
2016-01-28 09:30:00,9.53,9.79,9.49,9.72,1614560.0,7.4404,7.6433,7.4091,7.5887,1614560.0
2016-01-28 10:00:00,9.71,9.8,9.66,9.72,2567440.0,7.5809,7.6511,7.5418,7.5887,2567440.0
2016-01-28 11:00:00,9.73,9.8,9.6,9.61,1482424.0,7.5965,7.6511,7.495,7.5028,1482424.0
2016-01-28 12:00:00,9.61,9.77,9.61,9.74,1353968.0,7.5028,7.6277,7.5028,7.6043,1353968.0
2016-01-28 13:00:00,9.74,9.8,9.72,9.75,1258976.0,7.6043,7.6511,7.5887,7.6121,1258976.0
2016-01-28 14:00:00,9.75,9.85,9.75,9.81,1854876.0,7.6121,7.6902,7.6121,7.659,1854876.0
2016-01-28 15:00:00,9.81,9.85,9.78,9.84,3630392.0,7.659,7.6902,7.6355,7.6824,3630392.0
2016-01-29 09:30:00,9.87,10.11,9.82,10.06,1088316.0,7.7058,7.8932,7.6668,7.8541,1088316.0
2016-01-29 10:00:00,10.06,10.09,9.98,10.09,1981836.0,7.8541,7.8776,7.7917,7.8776,1981836.0
2016-01-29 11:00:00,10.09,10.13,9.99,10.08,1779992.0,7.8776,7.9088,7.7995,7.8698,1779992.0
2016-01-29 12:00:00,10.08,10.11,10.04,10.08,1354156.0,7.8698,7.8932,7.8385,7.8698,1354156.0
2016-01-29 13:00:00,10.09,10.11,10.07,10.08,803500.0,7.8776,7.8932,7.8619,7.8698,803500.0
2016-01-29 14:00:00,10.08,10.13,10.04,10.12,1669184.0,7.8698,7.9088,7.8385,7.901,1669184.0
2016-01-29 15:00:00,10.12,10.14,10.1,10.14,3898500.0,7.901,7.9166,7.8854,7.9166,3898500.0
2016-02-01 09:30:00,10.55,10.65,9.9,9.92,2487404.0,8.2367,8.3148,7.7292,7.7448,2487404.0
2016-02-01 10:00:00,9.93,9.97,9.88,9.97,2258288.0,7.7526,7.7839,7.7136,7.7839,2258288.0
2016-02-01 11:00:00,9.97,10.04,9.94,9.98,1559660.0,7.7839,7.8385,7.7605,7.7917,1559660.0
2016-02-01 12:00:00,9.99,10.05,9.98,9.99,1452984.0,7.7995,7.8463,7.7917,7.7995,1452984.0
2016-02-01 13:00:00,9.99,10.01,9.97,9.99,1232704.0,7.7995,7.8151,7.7839,7.7995,1232704.0
2016-02-01 14:00:00,9.99,10.08,9.98,10.04,1407244.0,7.7995,7.8698,7.7917,7.8385,1407244.0
2016-02-01 15:00:00,10.04,10.17,10.01,10.11,4747332.0,7.8385,7.94,7.8151,7.8932,4747332.0
2016-02-02 09:30:00,9.96,10.0,9.85,9.88,895332.0,7.7761,7.8073,7.6902,7.7136,895332.0
2016-02-02 10:00:00,9.88,9.97,9.85,9.87,1233816.0,7.7136,7.7839,7.6902,7.7058,1233816.0
2016-02-02 11:00:00,9.87,9.92,9.84,9.86,872992.0,7.7058,7.7448,7.6824,7.698,872992.0
2016-02-02 12:00:00,9.86,9.87,9.78,9.84,1075472.0,7.698,7.7058,7.6355,7.6824,1075472.0
2016-02-02 13:00:00,9.84,9.88,9.8,9.81,951540.0,7.6824,7.7136,7.6511,7.659,951540.0
2016-02-02 14:00:00,9.81,9.83,9.77,9.79,1712052.0,7.659,7.6746,7.6277,7.6433,1712052.0
2016-02-02 15:00:00,9.78,9.8,9.74,9.78,2999364.0,7.6355,7.6511,7.6043,7.6355,2999364.0
2016-02-03 09:30:00,9.88,9.94,9.78,9.81,725028.0,7.7136,7.7605,7.6355,7.659,725028.0
2016-02-03 10:00:00,9.8,9.81,9.62,9.72,1814320.0,7.6511,7.659,7.5106,7.5887,1814320.0
2016-02-03 11:00:00,9.72,9.76,9.63,9.72,1460996.0,7.5887,7.6199,7.5184,7.5887,1460996.0
2016-02-03 12:00:00,9.72,9.87,9.72,9.86,951984.0,7.5887,7.7058,7.5887,7.698,951984.0
2016-02-03 13:00:00,9.87,9.9,9.79,9.79,899040.0,7.7058,7.7292,7.6433,7.6433,899040.0
2016-02-03 14:00:00,9.79,10.08,9.79,10.08,2300172.0,7.6433,7.8698,7.6433,7.8698,2300172.0
2016-02-03 15:00:00,10.08,10.08,9.86,9.91,5312052.0,7.8698,7.8698,7.698,7.737,5312052.0
2016-02-04 09:30:00,10.38,10.86,10.38,10.85,9362756.0,8.104,8.4787,8.104,8.4709,9362756.0
2016-02-04 10:00:00,10.84,11.11,10.79,11.01,9685116.0,8.4631,8.6739,8.4241,8.5958,9685116.0
2016-02-04 11:00:00,11.01,11.11,10.86,10.89,5856924.0,8.5958,8.6739,8.4787,8.5021,5856924.0
2016-02-04 12:00:00,10.89,10.95,10.81,10.85,4376348.0,8.5021,8.549,8.4397,8.4709,4376348.0
2016-02-04 13:00:00,10.85,10.94,10.82,10.85,2992716.0,8.4709,8.5412,8.4475,8.4709,2992716.0
2016-02-04 14:00:00,10.86,10.89,10.77,10.83,2416132.0,8.4787,8.5021,8.4085,8.4553,2416132.0
2016-02-04 15:00:00,10.83,10.91,10.8,10.88,6398176.0,8.4553,8.5178,8.4319,8.4943,6398176.0
2016-02-05 09:30:00,10.82,10.94,10.78,10.85,2467128.0,8.4475,8.5412,8.4163,8.4709,2467128.0
2016-02-05 10:00:00,10.85,10.86,10.71,10.71,3546148.0,8.4709,8.4787,8.3616,8.3616,3546148.0
2016-02-05 11:00:00,10.72,10.83,10.7,10.83,2389564.0,8.3694,8.4553,8.3538,8.4553,2389564.0
2016-02-05 12:00:00,10.83,10.88,10.78,10.8,1760920.0,8.4553,8.4943,8.4163,8.4319,1760920.0
2016-02-05 13:00:00,10.8,10.82,10.75,10.79,1237500.0,8.4319,8.4475,8.3928,8.4241,1237500.0
2016-02-05 14:00:00,10.79,10.84,10.76,10.8,2162596.0,8.4241,8.4631,8.4006,8.4319,2162596.0
2016-02-05 15:00:00,10.8,10.83,10.77,10.81,3508792.0,8.4319,8.4553,8.4085,8.4397,3508792.0
2016-02-08 09:30:00,10.73,10.92,10.71,10.72,2199036.0,8.3772,8.5256,8.3616,8.3694,2199036.0
2016-02-08 10:00:00,10.72,10.84,10.63,10.81,3015700.0,8.3694,8.4631,8.2992,8.4397,3015700.0
2016-02-08 11:00:00,10.81,10.93,10.75,10.92,2914148.0,8.4397,8.5334,8.3928,8.5256,2914148.0
2016-02-08 12:00:00,10.92,11.06,10.91,11.06,1781556.0,8.5256,8.6349,8.5178,8.6349,1781556.0
2016-02-08 13:00:00,11.05,11.06,10.85,10.86,2921692.0,8.6271,8.6349,8.4709,8.4787,2921692.0
2016-02-08 14:00:00,10.86,10.91,10.83,10.87,2731456.0,8.4787,8.5178,8.4553,8.4865,2731456.0
2016-02-08 15:00:00,10.87,10.94,10.86,10.92,6529628.0,8.4865,8.5412,8.4787,8.5256,6529628.0
2016-02-09 09:30:00,10.81,11.0,10.79,11.0,2163076.0,8.4397,8.588,8.4241,8.588,2163076.0
2016-02-09 10:00:00,10.99,11.06,10.88,10.93,3741160.0,8.5802,8.6349,8.4943,8.5334,3741160.0
2016-02-09 11:00:00,10.92,11.06,10.92,10.97,1231744.0,8.5256,8.6349,8.5256,8.5646,1231744.0
2016-02-09 12:00:00,10.97,11.04,10.95,10.95,1123956.0,8.5646,8.6193,8.549,8.549,1123956.0
2016-02-09 13:00:00,10.96,10.96,10.85,10.93,2841232.0,8.5568,8.5568,8.4709,8.5334,2841232.0
2016-02-09 14:00:00,10.93,10.99,10.92,10.96,2536408.0,8.5334,8.5802,8.5256,8.5568,2536408.0
2016-02-09 15:00:00,10.96,10.99,10.83,10.84,5941184.0,8.5568,8.5802,8.4553,8.4631,5941184.0
2016-02-10 09:30:00,10.94,10.98,10.79,10.8,905296.0,8.5412,8.5724,8.4241,8.4319,905296.0
2016-02-10 10:00:00,10.8,10.84,10.62,10.63,3219920.0,8.4319,8.4631,8.2913,8.2992,3219920.0
2016-02-10 11:00:00,10.63,10.7,10.53,10.57,2108292.0,8.2992,8.3538,8.2211,8.2523,2108292.0
2016-02-10 12:00:00,10.56,10.73,10.55,10.72,1491680.0,8.2445,8.3772,8.2367,8.3694,1491680.0
2016-02-10 13:00:00,10.72,10.72,10.6,10.65,1040428.0,8.3694,8.3694,8.2757,8.3148,1040428.0
2016-02-10 14:00:00,10.65,10.71,10.62,10.66,1298032.0,8.3148,8.3616,8.2913,8.3226,1298032.0
2016-02-10 15:00:00,10.66,10.7,10.55,10.57,5292872.0,8.3226,8.3538,8.2367,8.2523,5292872.0
2016-02-11 09:30:00,10.53,10.53,10.24,10.39,3663360.0,8.2211,8.2211,7.9947,8.1118,3663360.0
2016-02-11 10:00:00,10.4,10.48,10.34,10.39,2806388.0,8.1196,8.182,8.0727,8.1118,2806388.0
2016-02-11 11:00:00,10.39,10.4,10.29,10.34,1731448.0,8.1118,8.1196,8.0337,8.0727,1731448.0
2016-02-11 12:00:00,10.34,10.48,10.33,10.46,1287772.0,8.0727,8.182,8.0649,8.1664,1287772.0
2016-02-11 13:00:00,10.46,10.5,10.37,10.41,1426032.0,8.1664,8.1977,8.0962,8.1274,1426032.0
2016-02-11 14:00:00,10.41,10.54,10.34,10.51,1354892.0,8.1274,8.2289,8.0727,8.2055,1354892.0
2016-02-11 15:00:00,10.51,10.57,10.46,10.5,2369092.0,8.2055,8.2523,8.1664,8.1977,2369092.0
2016-02-12 09:30:00,10.64,10.69,10.5,10.53,842000.0,8.307,8.346,8.1977,8.2211,842000.0
2016-02-12 10:00:00,10.53,10.67,10.47,10.6,833484.0,8.2211,8.3304,8.1742,8.2757,833484.0
2016-02-12 11:00:00,10.6,10.77,10.6,10.7,1020752.0,8.2757,8.4085,8.2757,8.3538,1020752.0
2016-02-12 12:00:00,10.7,10.72,10.68,10.68,474600.0,8.3538,8.3694,8.3382,8.3382,474600.0
2016-02-12 13:00:00,10.69,10.71,10.65,10.67,514528.0,8.346,8.3616,8.3148,8.3304,514528.0
2016-02-12 14:00:00,10.67,10.74,10.66,10.72,888916.0,8.3304,8.385,8.3226,8.3694,888916.0
2016-02-12 15:00:00,10.72,10.77,10.69,10.76,2071884.0,8.3694,8.4085,8.346,8.4006,2071884.0
2016-02-16 09:30:00,10.94,10.94,10.8,10.83,647900.0,8.5412,8.5412,8.4319,8.4553,647900.0
2016-02-16 10:00:00,10.83,10.9,10.79,10.81,905544.0,8.4553,8.51,8.4241,8.4397,905544.0
2016-02-16 11:00:00,10.81,10.92,10.76,10.9,1224092.0,8.4397,8.5256,8.4006,8.51,1224092.0
2016-02-16 12:00:00,10.9,10.94,10.86,10.92,1077032.0,8.51,8.5412,8.4787,8.5256,1077032.0
2016-02-16 13:00:00,10.92,10.96,10.92,10.94,1279992.0,8.5256,8.5568,8.5256,8.5412,1279992.0
2016-02-16 14:00:00,10.94,10.96,10.9,10.91,850424.0,8.5412,8.5568,8.51,8.5178,850424.0
2016-02-16 15:00:00,10.91,10.93,10.88,10.92,2539252.0,8.5178,8.5334,8.4943,8.5256,2539252.0
2016-02-17 09:30:00,10.97,11.07,10.94,10.99,1139944.0,8.5646,8.6427,8.5412,8.5802,1139944.0
2016-02-17 10:00:00,11.0,11.19,10.99,11.19,1742316.0,8.588,8.7364,8.5802,8.7364,1742316.0
2016-02-17 11:00:00,11.19,11.21,11.12,11.2,1494252.0,8.7364,8.752,8.6817,8.7442,1494252.0
2016-02-17 12:00:00,11.2,11.24,11.18,11.21,1561012.0,8.7442,8.7754,8.7286,8.752,1561012.0
2016-02-17 13:00:00,11.21,11.22,11.13,11.15,1464084.0,8.752,8.7598,8.6895,8.7051,1464084.0
2016-02-17 14:00:00,11.15,11.17,11.05,11.06,1426864.0,8.7051,8.7207,8.6271,8.6349,1426864.0
2016-02-17 15:00:00,11.06,11.12,11.06,11.11,2203312.0,8.6349,8.6817,8.6349,8.6739,2203312.0
2016-02-18 09:30:00,11.11,11.17,11.02,11.08,517872.0,8.6739,8.7207,8.6036,8.6505,517872.0
2016-02-18 10:00:00,11.08,11.15,11.05,11.1,732144.0,8.6505,8.7051,8.6271,8.6661,732144.0
2016-02-18 11:00:00,11.1,11.22,11.07,11.22,1034492.0,8.6661,8.7598,8.6427,8.7598,1034492.0
2016-02-18 12:00:00,11.22,11.22,11.17,11.21,875144.0,8.7598,8.7598,8.7207,8.752,875144.0
2016-02-18 13:00:00,11.21,11.26,11.18,11.23,1451700.0,8.752,8.791,8.7286,8.7676,1451700.0
2016-02-18 14:00:00,11.23,11.28,11.22,11.23,814440.0,8.7676,8.8066,8.7598,8.7676,814440.0
2016-02-18 15:00:00,11.24,11.24,11.13,11.14,1782412.0,8.7754,8.7754,8.6895,8.6973,1782412.0
2016-02-19 09:30:00,11.05,11.09,10.97,11.05,939836.0,8.6271,8.6583,8.5646,8.6271,939836.0
2016-02-19 10:00:00,11.05,11.17,11.02,11.13,1252556.0,8.6271,8.7207,8.6036,8.6895,1252556.0
2016-02-19 11:00:00,11.13,11.19,11.11,11.12,1415760.0,8.6895,8.7364,8.6739,8.6817,1415760.0
2016-02-19 12:00:00,11.12,11.14,11.05,11.1,1348424.0,8.6817,8.6973,8.6271,8.6661,1348424.0
2016-02-19 13:00:00,11.1,11.15,11.06,11.11,765756.0,8.6661,8.7051,8.6349,8.6739,765756.0
2016-02-19 14:00:00,11.11,11.15,11.1,11.14,1000812.0,8.6739,8.7051,8.6661,8.6973,1000812.0
2016-02-19 15:00:00,11.15,11.18,11.14,11.16,1826732.0,8.7051,8.7286,8.6973,8.7129,1826732.0
2016-02-22 09:30:00,11.26,11.36,11.23,11.36,1880512.0,8.791,8.8691,8.7676,8.8691,1880512.0
2016-02-22 10:00:00,11.36,11.41,11.31,11.32,3386896.0,8.8691,8.9081,8.8301,8.8379,3386896.0
2016-02-22 11:00:00,11.32,11.35,11.29,11.33,1800520.0,8.8379,8.8613,8.8144,8.8457,1800520.0
2016-02-22 12:00:00,11.34,11.34,11.31,11.32,1193360.0,8.8535,8.8535,8.8301,8.8379,1193360.0
2016-02-22 13:00:00,11.32,11.36,11.31,11.34,1327200.0,8.8379,8.8691,8.8301,8.8535,1327200.0
2016-02-22 14:00:00,11.35,11.35,11.27,11.29,1947456.0,8.8613,8.8613,8.7988,8.8144,1947456.0
2016-02-22 15:00:00,11.29,11.34,11.27,11.34,4050312.0,8.8144,8.8535,8.7988,8.8535,4050312.0
2016-02-23 09:30:00,11.24,11.35,11.18,11.25,587824.0,8.7754,8.8613,8.7286,8.7832,587824.0
2016-02-23 10:00:00,11.24,11.31,11.21,11.23,1089216.0,8.7754,8.8301,8.752,8.7676,1089216.0
2016-02-23 11:00:00,11.23,11.29,11.17,11.26,985812.0,8.7676,8.8144,8.7207,8.791,985812.0
2016-02-23 12:00:00,11.26,11.27,11.22,11.23,714896.0,8.791,8.7988,8.7598,8.7676,714896.0
2016-02-23 13:00:00,11.23,11.25,11.19,11.22,757496.0,8.7676,8.7832,8.7364,8.7598,757496.0
2016-02-23 14:00:00,11.22,11.22,11.15,11.15,1255748.0,8.7598,8.7598,8.7051,8.7051,1255748.0
2016-02-23 15:00:00,11.15,11.16,11.12,11.14,2124132.0,8.7051,8.7129,8.6817,8.6973,2124132.0
2016-02-24 09:30:00,11.04,11.06,10.86,10.92,945360.0,8.6193,8.6349,8.4787,8.5256,945360.0
2016-02-24 10:00:00,10.92,10.99,10.9,10.91,1330616.0,8.5256,8.5802,8.51,8.5178,1330616.0
2016-02-24 11:00:00,10.92,11.02,10.88,11.01,1262832.0,8.5256,8.6036,8.4943,8.5958,1262832.0
2016-02-24 12:00:00,11.01,11.04,10.98,11.01,598068.0,8.5958,8.6193,8.5724,8.5958,598068.0
2016-02-24 13:00:00,11.01,11.06,11.0,11.04,678772.0,8.5958,8.6349,8.588,8.6193,678772.0
2016-02-24 14:00:00,11.04,11.14,11.02,11.11,755312.0,8.6193,8.6973,8.6036,8.6739,755312.0
2016-02-24 15:00:00,11.12,11.19,11.12,11.13,2234284.0,8.6817,8.7364,8.6817,8.6895,2234284.0
2016-02-25 09:30:00,11.17,11.17,11.04,11.1,635516.0,8.7207,8.7207,8.6193,8.6661,635516.0
2016-02-25 10:00:00,11.1,11.11,11.01,11.02,732188.0,8.6661,8.6739,8.5958,8.6036,732188.0
2016-02-25 11:00:00,11.03,11.13,11.02,11.13,585992.0,8.6114,8.6895,8.6036,8.6895,585992.0
2016-02-25 12:00:00,11.13,11.15,11.11,11.11,486928.0,8.6895,8.7051,8.6739,8.6739,486928.0
2016-02-25 13:00:00,11.11,11.24,11.08,11.23,790020.0,8.6739,8.7754,8.6505,8.7676,790020.0
2016-02-25 14:00:00,11.23,11.24,11.2,11.24,1070192.0,8.7676,8.7754,8.7442,8.7754,1070192.0
2016-02-25 15:00:00,11.24,11.27,11.21,11.27,1561476.0,8.7754,8.7988,8.752,8.7988,1561476.0
2016-02-26 09:30:00,11.31,11.38,11.28,11.28,423316.0,8.8301,8.8847,8.8066,8.8066,423316.0
2016-02-26 10:00:00,11.28,11.32,11.22,11.3,914384.0,8.8066,8.8379,8.7598,8.8222,914384.0
2016-02-26 11:00:00,11.29,11.32,11.24,11.32,1279028.0,8.8144,8.8379,8.7754,8.8379,1279028.0
2016-02-26 12:00:00,11.32,11.36,11.28,11.36,987372.0,8.8379,8.8691,8.8066,8.8691,987372.0
2016-02-26 13:00:00,11.36,11.36,11.3,11.32,929772.0,8.8691,8.8691,8.8222,8.8379,929772.0
2016-02-26 14:00:00,11.32,11.35,11.28,11.29,1054096.0,8.8379,8.8613,8.8066,8.8144,1054096.0
2016-02-26 15:00:00,11.3,11.35,11.3,11.31,1777192.0,8.8222,8.8613,8.8222,8.8301,1777192.0
2016-02-29 09:30:00,11.31,11.41,11.31,11.34,606132.0,8.8301,8.9081,8.8301,8.8535,606132.0
2016-02-29 10:00:00,11.34,11.36,11.27,11.32,1321032.0,8.8535,8.8691,8.7988,8.8379,1321032.0
2016-02-29 11:00:00,11.33,11.37,11.32,11.34,1593892.0,8.8457,8.8769,8.8379,8.8535,1593892.0
2016-02-29 12:00:00,11.34,11.38,11.32,11.37,1076896.0,8.8535,8.8847,8.8379,8.8769,1076896.0
2016-02-29 13:00:00,11.38,11.43,11.36,11.42,1254140.0,8.8847,8.9237,8.8691,8.9159,1254140.0
2016-02-29 14:00:00,11.42,11.42,11.33,11.36,1208732.0,8.9159,8.9159,8.8457,8.8691,1208732.0
2016-02-29 15:00:00,11.36,11.39,11.32,11.33,2933388.0,8.8691,8.8925,8.8379,8.8457,2933388.0
2016-03-01 09:30:00,11.44,11.49,11.37,11.43,595192.0,8.9315,8.9706,8.8769,8.9237,595192.0
2016-03-01 10:00:00,11.43,11.61,11.43,11.57,1981236.0,8.9237,9.0643,8.9237,9.033,1981236.0
2016-03-01 11:00:00,11.57,11.68,11.57,11.65,1760820.0,9.033,9.1189,9.033,9.0955,1760820.0
2016-03-01 12:00:00,11.65,11.76,11.64,11.75,1513240.0,9.0955,9.1814,9.0877,9.1736,1513240.0
2016-03-01 13:00:00,11.75,11.76,11.67,11.68,2173720.0,9.1736,9.1814,9.1111,9.1189,2173720.0
2016-03-01 14:00:00,11.68,11.69,11.63,11.65,1951024.0,9.1189,9.1267,9.0799,9.0955,1951024.0
2016-03-01 15:00:00,11.65,11.68,11.6,11.68,3761012.0,9.0955,9.1189,9.0565,9.1189,3761012.0
2016-03-02 09:30:00,11.68,11.72,11.55,11.55,1189652.0,9.1189,9.1501,9.0174,9.0174,1189652.0
2016-03-02 10:00:00,11.55,11.62,11.51,11.54,1905248.0,9.0174,9.0721,8.9862,9.0096,1905248.0
2016-03-02 11:00:00,11.54,11.62,11.51,11.52,1512032.0,9.0096,9.0721,8.9862,8.994,1512032.0
2016-03-02 12:00:00,11.52,11.59,11.51,11.59,1055636.0,8.994,9.0487,8.9862,9.0487,1055636.0
2016-03-02 13:00:00,11.58,11.6,11.56,11.57,916144.0,9.0408,9.0565,9.0252,9.033,916144.0
2016-03-02 14:00:00,11.58,11.61,11.55,11.57,1723896.0,9.0408,9.0643,9.0174,9.033,1723896.0
2016-03-02 15:00:00,11.58,11.63,11.55,11.63,2466544.0,9.0408,9.0799,9.0174,9.0799,2466544.0
2016-03-03 09:30:00,11.59,11.66,11.54,11.59,742504.0,9.0487,9.1033,9.0096,9.0487,742504.0
2016-03-03 10:00:00,11.6,11.79,11.57,11.78,1458712.0,9.0565,9.2048,9.033,9.197,1458712.0
2016-03-03 11:00:00,11.78,11.78,11.63,11.68,761736.0,9.197,9.197,9.0799,9.1189,761736.0
2016-03-03 12:00:00,11.68,11.73,11.68,11.71,1230668.0,9.1189,9.158,9.1189,9.1423,1230668.0
2016-03-03 13:00:00,11.7,11.72,11.69,11.7,724976.0,9.1345,9.1501,9.1267,9.1345,724976.0
2016-03-03 14:00:00,11.7,11.73,11.7,11.71,812004.0,9.1345,9.158,9.1345,9.1423,812004.0
2016-03-03 15:00:00,11.71,11.75,11.69,11.75,1929964.0,9.1423,9.1736,9.1267,9.1736,1929964.0
2016-03-04 09:30:00,11.5,11.5,11.18,11.34,2919112.0,8.9784,8.9784,8.7286,8.8535,2919112.0
2016-03-04 10:00:00,11.34,11.58,11.33,11.54,2291756.0,8.8535,9.0408,8.8457,9.0096,2291756.0
2016-03-04 11:00:00,11.54,11.61,11.54,11.55,1837276.0,9.0096,9.0643,9.0096,9.0174,1837276.0
2016-03-04 12:00:00,11.55,11.61,11.54,11.57,1409220.0,9.0174,9.0643,9.0096,9.033,1409220.0
2016-03-04 13:00:00,11.58,11.65,11.55,11.6,1210520.0,9.0408,9.0955,9.0174,9.0565,1210520.0
2016-03-04 14:00:00,11.6,11.62,11.53,11.57,1304952.0,9.0565,9.0721,9.0018,9.033,1304952.0
2016-03-04 15:00:00,11.57,11.63,11.54,11.55,3357244.0,9.033,9.0799,9.0096,9.0174,3357244.0
2016-03-07 09:30:00,11.49,11.62,11.46,11.52,866852.0,8.9706,9.0721,8.9472,8.994,866852.0
2016-03-07 10:00:00,11.52,11.71,11.51,11.61,1291628.0,8.994,9.1423,8.9862,9.0643,1291628.0
2016-03-07 11:00:00,11.61,11.66,11.6,11.63,1214736.0,9.0643,9.1033,9.0565,9.0799,1214736.0
2016-03-07 12:00:00,11.63,11.72,11.63,11.7,1036220.0,9.0799,9.1501,9.0799,9.1345,1036220.0
2016-03-07 13:00:00,11.7,11.7,11.61,11.64,821216.0,9.1345,9.1345,9.0643,9.0877,821216.0
2016-03-07 14:00:00,11.63,11.67,11.59,11.63,1058468.0,9.0799,9.1111,9.0487,9.0799,1058468.0
2016-03-07 15:00:00,11.63,11.64,11.58,11.58,2472200.0,9.0799,9.0877,9.0408,9.0408,2472200.0
2016-03-08 09:30:00,11.57,11.57,11.41,11.42,599856.0,9.033,9.033,8.9081,8.9159,599856.0
2016-03-08 10:00:00,11.42,11.55,11.39,11.5,3895836.0,8.9159,9.0174,8.8925,8.9784,3895836.0
2016-03-08 11:00:00,11.51,11.63,11.49,11.63,1832436.0,8.9862,9.0799,8.9706,9.0799,1832436.0
2016-03-08 12:00:00,11.63,11.68,11.6,11.66,844508.0,9.0799,9.1189,9.0565,9.1033,844508.0
2016-03-08 13:00:00,11.65,11.71,11.65,11.67,721232.0,9.0955,9.1423,9.0955,9.1111,721232.0
2016-03-08 14:00:00,11.67,11.7,11.6,11.62,1262024.0,9.1111,9.1345,9.0565,9.0721,1262024.0
2016-03-08 15:00:00,11.63,11.65,11.61,11.64,2509896.0,9.0799,9.0955,9.0643,9.0877,2509896.0
2016-03-09 09:30:00,11.7,11.71,11.64,11.67,473432.0,9.1345,9.1423,9.0877,9.1111,473432.0
2016-03-09 10:00:00,11.67,11.73,11.62,11.69,1683116.0,9.1111,9.158,9.0721,9.1267,1683116.0
2016-03-09 11:00:00,11.7,11.77,11.7,11.77,1459436.0,9.1345,9.1892,9.1345,9.1892,1459436.0
2016-03-09 12:00:00,11.77,11.77,11.67,11.67,766664.0,9.1892,9.1892,9.1111,9.1111,766664.0
2016-03-09 13:00:00,11.68,11.76,11.67,11.75,629072.0,9.1189,9.1814,9.1111,9.1736,629072.0
2016-03-09 14:00:00,11.74,11.76,11.73,11.74,1267160.0,9.1658,9.1814,9.158,9.1658,1267160.0
2016-03-09 15:00:00,11.74,11.75,11.72,11.75,2133464.0,9.1658,9.1736,9.1501,9.1736,2133464.0
2016-03-10 09:30:00,11.76,11.78,11.66,11.75,728164.0,9.1814,9.197,9.1033,9.1736,728164.0
2016-03-10 10:00:00,11.75,11.78,11.68,11.73,1808960.0,9.1736,9.197,9.1189,9.158,1808960.0
2016-03-10 11:00:00,11.73,11.76,11.62,11.69,1664652.0,9.158,9.1814,9.0721,9.1267,1664652.0
2016-03-10 12:00:00,11.69,11.7,11.6,11.63,862016.0,9.1267,9.1345,9.0565,9.0799,862016.0
2016-03-10 13:00:00,11.63,11.65,11.59,11.62,1487052.0,9.0799,9.0955,9.0487,9.0721,1487052.0
2016-03-10 14:00:00,11.62,11.72,11.6,11.7,895104.0,9.0721,9.1501,9.0565,9.1345,895104.0
2016-03-10 15:00:00,11.7,11.75,11.69,11.74,1970052.0,9.1345,9.1736,9.1267,9.1658,1970052.0
2016-03-11 09:30:00,11.81,11.84,11.66,11.68,1117652.0,9.2204,9.2438,9.1033,9.1189,1117652.0
2016-03-11 10:00:00,11.69,11.7,11.63,11.69,1243532.0,9.1267,9.1345,9.0799,9.1267,1243532.0
2016-03-11 11:00:00,11.69,11.75,11.69,11.72,1114184.0,9.1267,9.1736,9.1267,9.1501,1114184.0
2016-03-11 12:00:00,11.73,11.74,11.71,11.73,673116.0,9.158,9.1658,9.1423,9.158,673116.0
2016-03-11 13:00:00,11.73,11.73,11.67,11.68,869676.0,9.158,9.158,9.1111,9.1189,869676.0
2016-03-11 14:00:00,11.68,11.71,11.68,11.69,732072.0,9.1189,9.1423,9.1189,9.1267,732072.0
2016-03-11 15:00:00,11.69,11.72,11.67,11.72,1867312.0,9.1267,9.1501,9.1111,9.1501,1867312.0
2016-03-14 09:30:00,11.71,11.73,11.66,11.68,367028.0,9.1423,9.158,9.1033,9.1189,367028.0
2016-03-14 10:00:00,11.68,11.77,11.68,11.73,546940.0,9.1189,9.1892,9.1189,9.158,546940.0
2016-03-14 11:00:00,11.73,11.73,11.66,11.68,585868.0,9.158,9.158,9.1033,9.1189,585868.0
2016-03-14 12:00:00,11.68,11.69,11.66,11.67,713132.0,9.1189,9.1267,9.1033,9.1111,713132.0
2016-03-14 13:00:00,11.67,11.73,11.67,11.72,690068.0,9.1111,9.158,9.1111,9.1501,690068.0
2016-03-14 14:00:00,11.71,11.75,11.69,11.75,566360.0,9.1423,9.1736,9.1267,9.1736,566360.0
2016-03-14 15:00:00,11.75,11.75,11.74,11.74,1095852.0,9.1736,9.1736,9.1658,9.1658,1095852.0
2016-03-15 09:30:00,11.62,11.65,11.3,11.62,1732392.0,9.0721,9.0955,8.8222,9.0721,1732392.0
2016-03-15 10:00:00,11.63,11.71,11.62,11.68,1602048.0,9.0799,9.1423,9.0721,9.1189,1602048.0
2016-03-15 11:00:00,11.68,11.75,11.67,11.7,2974240.0,9.1189,9.1736,9.1111,9.1345,2974240.0
2016-03-15 12:00:00,11.7,11.73,11.68,11.71,1184224.0,9.1345,9.158,9.1189,9.1423,1184224.0
2016-03-15 13:00:00,11.71,11.78,11.71,11.77,1584216.0,9.1423,9.197,9.1423,9.1892,1584216.0
2016-03-15 14:00:00,11.77,11.81,11.72,11.74,1262640.0,9.1892,9.2204,9.1501,9.1658,1262640.0
2016-03-15 15:00:00,11.74,11.8,11.74,11.76,6197448.0,9.1658,9.2126,9.1658,9.1814,6197448.0
2016-03-16 09:30:00,11.65,11.72,11.55,11.65,1202220.0,9.0955,9.1501,9.0174,9.0955,1202220.0
2016-03-16 10:00:00,11.65,11.76,11.64,11.74,2036516.0,9.0955,9.1814,9.0877,9.1658,2036516.0
2016-03-16 11:00:00,11.74,11.75,11.62,11.65,2573892.0,9.1658,9.1736,9.0721,9.0955,2573892.0
2016-03-16 12:00:00,11.66,11.7,11.63,11.68,1377708.0,9.1033,9.1345,9.0799,9.1189,1377708.0
2016-03-16 13:00:00,11.67,11.69,11.63,11.67,636960.0,9.1111,9.1267,9.0799,9.1111,636960.0
2016-03-16 14:00:00,11.67,11.85,11.67,11.77,1321636.0,9.1111,9.2516,9.1111,9.1892,1321636.0
2016-03-16 15:00:00,11.77,11.88,11.77,11.86,2073616.0,9.1892,9.2751,9.1892,9.2595,2073616.0
2016-03-17 09:30:00,11.86,12.05,11.84,12.05,1387148.0,9.2595,9.4078,9.2438,9.4078,1387148.0
2016-03-17 10:00:00,12.05,12.17,12.03,12.17,2392488.0,9.4078,9.5015,9.3922,9.5015,2392488.0
2016-03-17 11:00:00,12.16,12.21,12.1,12.17,1696936.0,9.4937,9.5327,9.4468,9.5015,1696936.0
2016-03-17 12:00:00,12.17,12.22,12.15,12.2,1051760.0,9.5015,9.5405,9.4859,9.5249,1051760.0
2016-03-17 13:00:00,12.2,12.26,12.2,12.24,1087180.0,9.5249,9.5717,9.5249,9.5561,1087180.0
2016-03-17 14:00:00,12.24,12.26,12.22,12.24,855128.0,9.5561,9.5717,9.5405,9.5561,855128.0
2016-03-17 15:00:00,12.24,12.3,12.23,12.24,2357000.0,9.5561,9.603,9.5483,9.5561,2357000.0
2016-03-18 09:30:00,12.29,12.3,12.18,12.25,2420920.0,9.5952,9.603,9.5093,9.5639,2420920.0
2016-03-18 10:00:00,12.25,12.28,12.18,12.2,1473688.0,9.5639,9.5874,9.5093,9.5249,1473688.0
2016-03-18 11:00:00,12.2,12.22,12.13,12.15,1384308.0,9.5249,9.5405,9.4702,9.4859,1384308.0
2016-03-18 12:00:00,12.15,12.21,12.14,12.21,997484.0,9.4859,9.5327,9.4781,9.5327,997484.0
2016-03-18 13:00:00,12.21,12.22,12.18,12.22,872380.0,9.5327,9.5405,9.5093,9.5405,872380.0
2016-03-18 14:00:00,12.22,12.28,12.21,12.25,974556.0,9.5405,9.5874,9.5327,9.5639,974556.0
2016-03-18 15:00:00,12.25,12.29,12.24,12.26,2212452.0,9.5639,9.5952,9.5561,9.5717,2212452.0
2016-03-21 09:30:00,12.26,12.3,12.23,12.27,364404.0,9.5717,9.603,9.5483,9.5796,364404.0
2016-03-21 10:00:00,12.27,12.29,12.21,12.26,1090524.0,9.5796,9.5952,9.5327,9.5717,1090524.0
2016-03-21 11:00:00,12.26,12.33,12.24,12.32,930848.0,9.5717,9.6264,9.5561,9.6186,930848.0
2016-03-21 12:00:00,12.32,12.4,12.31,12.39,1352684.0,9.6186,9.681,9.6108,9.6732,1352684.0
2016-03-21 13:00:00,12.39,12.47,12.39,12.47,1144280.0,9.6732,9.7357,9.6732,9.7357,1144280.0
2016-03-21 14:00:00,12.47,12.5,12.43,12.45,1678176.0,9.7357,9.7591,9.7045,9.7201,1678176.0
2016-03-21 15:00:00,12.45,12.47,12.44,12.47,2070340.0,9.7201,9.7357,9.7123,9.7357,2070340.0
2016-03-22 09:30:00,12.38,12.46,12.35,12.39,1070088.0,9.6654,9.7279,9.642,9.6732,1070088.0
2016-03-22 10:00:00,12.38,12.41,12.35,12.36,1703408.0,9.6654,9.6889,9.642,9.6498,1703408.0
2016-03-22 11:00:00,12.36,12.37,12.29,12.3,1516256.0,9.6498,9.6576,9.5952,9.603,1516256.0
2016-03-22 12:00:00,12.3,12.31,12.25,12.31,1124132.0,9.603,9.6108,9.5639,9.6108,1124132.0
2016-03-22 13:00:00,12.31,12.31,12.23,12.25,1204792.0,9.6108,9.6108,9.5483,9.5639,1204792.0
2016-03-22 14:00:00,12.25,12.25,12.21,12.21,1238448.0,9.5639,9.5639,9.5327,9.5327,1238448.0
2016-03-22 15:00:00,12.21,12.25,12.21,12.23,2104120.0,9.5327,9.5639,9.5327,9.5483,2104120.0
2016-03-23 09:30:00,12.24,12.27,12.16,12.27,1196196.0,9.5561,9.5796,9.4937,9.5796,1196196.0
2016-03-23 10:00:00,12.26,12.27,12.17,12.23,1021176.0,9.5717,9.5796,9.5015,9.5483,1021176.0
2016-03-23 11:00:00,12.23,12.24,12.17,12.22,1491976.0,9.5483,9.5561,9.5015,9.5405,1491976.0
2016-03-23 12:00:00,12.22,12.27,12.21,12.26,552820.0,9.5405,9.5796,9.5327,9.5717,552820.0
2016-03-23 13:00:00,12.26,12.27,12.23,12.24,554404.0,9.5717,9.5796,9.5483,9.5561,554404.0
2016-03-23 14:00:00,12.24,12.25,12.19,12.19,677304.0,9.5561,9.5639,9.5171,9.5171,677304.0
2016-03-23 15:00:00,12.2,12.22,12.18,12.21,1347388.0,9.5249,9.5405,9.5093,9.5327,1347388.0
2016-03-24 09:30:00,12.17,12.23,12.11,12.2,373732.0,9.5015,9.5483,9.4546,9.5249,373732.0
2016-03-24 10:00:00,12.2,12.22,12.16,12.21,898548.0,9.5249,9.5405,9.4937,9.5327,898548.0
2016-03-24 11:00:00,12.21,12.24,12.19,12.22,596480.0,9.5327,9.5561,9.5171,9.5405,596480.0
2016-03-24 12:00:00,12.22,12.24,12.2,12.22,391900.0,9.5405,9.5561,9.5249,9.5405,391900.0
2016-03-24 13:00:00,12.22,12.26,12.22,12.24,426508.0,9.5405,9.5717,9.5405,9.5561,426508.0
2016-03-24 14:00:00,12.24,12.27,12.22,12.25,2540020.0,9.5561,9.5796,9.5405,9.5639,2540020.0
2016-03-24 15:00:00,12.25,12.25,12.21,12.22,1392412.0,9.5639,9.5639,9.5327,9.5405,1392412.0
2016-03-28 09:30:00,12.26,12.26,12.14,12.15,1107888.0,9.5717,9.5717,9.4781,9.4859,1107888.0
2016-03-28 10:00:00,12.15,12.17,12.08,12.1,1676152.0,9.4859,9.5015,9.4312,9.4468,1676152.0
2016-03-28 11:00:00,12.1,12.15,12.1,12.14,1330200.0,9.4468,9.4859,9.4468,9.4781,1330200.0
2016-03-28 12:00:00,12.14,12.19,12.12,12.18,1634952.0,9.4781,9.5171,9.4624,9.5093,1634952.0
2016-03-28 13:00:00,12.18,12.21,12.17,12.2,572456.0,9.5093,9.5327,9.5015,9.5249,572456.0
2016-03-28 14:00:00,12.2,12.21,12.14,12.15,1776520.0,9.5249,9.5327,9.4781,9.4859,1776520.0
2016-03-28 15:00:00,12.15,12.18,12.11,12.12,4385320.0,9.4859,9.5093,9.4546,9.4624,4385320.0
2016-03-29 09:30:00,12.06,12.15,12.02,12.13,519732.0,9.4156,9.4859,9.3844,9.4702,519732.0
2016-03-29 10:00:00,12.13,12.15,12.08,12.12,950524.0,9.4702,9.4859,9.4312,9.4624,950524.0
2016-03-29 11:00:00,12.12,12.14,12.1,12.12,524400.0,9.4624,9.4781,9.4468,9.4624,524400.0
2016-03-29 12:00:00,12.12,12.23,12.11,12.19,556196.0,9.4624,9.5483,9.4546,9.5171,556196.0
2016-03-29 13:00:00,12.19,12.2,12.16,12.19,433556.0,9.5171,9.5249,9.4937,9.5171,433556.0
2016-03-29 14:00:00,12.19,12.25,12.18,12.24,716992.0,9.5171,9.5639,9.5093,9.5561,716992.0
2016-03-29 15:00:00,12.24,12.26,12.24,12.26,1282916.0,9.5561,9.5717,9.5561,9.5717,1282916.0
2016-03-30 09:30:00,12.31,12.32,12.19,12.24,1305724.0,9.6108,9.6186,9.5171,9.5561,1305724.0
2016-03-30 10:00:00,12.24,12.27,12.2,12.26,1168992.0,9.5561,9.5796,9.5249,9.5717,1168992.0
2016-03-30 11:00:00,12.26,12.26,12.19,12.25,986888.0,9.5717,9.5717,9.5171,9.5639,986888.0
2016-03-30 12:00:00,12.25,12.25,12.23,12.24,736656.0,9.5639,9.5639,9.5483,9.5561,736656.0
2016-03-30 13:00:00,12.25,12.27,12.24,12.26,1149788.0,9.5639,9.5796,9.5561,9.5717,1149788.0
2016-03-30 14:00:00,12.26,12.3,12.26,12.28,1476360.0,9.5717,9.603,9.5717,9.5874,1476360.0
2016-03-30 15:00:00,12.29,12.29,12.23,12.23,1913176.0,9.5952,9.5952,9.5483,9.5483,1913176.0
2016-03-31 09:30:00,12.22,12.26,12.21,12.22,883912.0,9.5405,9.5717,9.5327,9.5405,883912.0
2016-03-31 10:00:00,12.22,12.25,12.18,12.25,2291896.0,9.5405,9.5639,9.5093,9.5639,2291896.0
2016-03-31 11:00:00,12.25,12.26,12.23,12.25,1737320.0,9.5639,9.5717,9.5483,9.5639,1737320.0
2016-03-31 12:00:00,12.25,12.26,12.23,12.24,1038512.0,9.5639,9.5717,9.5483,9.5561,1038512.0
2016-03-31 13:00:00,12.24,12.27,12.24,12.26,1653344.0,9.5561,9.5796,9.5561,9.5717,1653344.0
2016-03-31 14:00:00,12.26,12.27,12.24,12.25,1625184.0,9.5717,9.5796,9.5561,9.5639,1625184.0
2016-03-31 15:00:00,12.25,12.26,12.23,12.25,4317928.0,9.5639,9.5717,9.5483,9.5639,4317928.0
2016-04-01 09:30:00,12.08,12.1,11.89,12.01,1494720.0,9.4312,9.4468,9.2829,9.3766,1494720.0
2016-04-01 10:00:00,12.01,12.14,11.98,12.12,1363752.0,9.3766,9.4781,9.3531,9.4624,1363752.0
2016-04-01 11:00:00,12.12,12.14,12.06,12.09,1420364.0,9.4624,9.4781,9.4156,9.439,1420364.0
2016-04-01 12:00:00,12.09,12.15,12.07,12.15,1560064.0,9.439,9.4859,9.4234,9.4859,1560064.0
2016-04-01 13:00:00,12.15,12.18,12.12,12.18,1147480.0,9.4859,9.5093,9.4624,9.5093,1147480.0
2016-04-01 14:00:00,12.18,12.21,12.17,12.2,1346516.0,9.5093,9.5327,9.5015,9.5249,1346516.0
2016-04-01 15:00:00,12.2,12.24,12.19,12.23,2542080.0,9.5249,9.5561,9.5171,9.5483,2542080.0
2016-04-04 09:30:00,12.19,12.19,11.94,12.05,1352448.0,9.5171,9.5171,9.3219,9.4078,1352448.0
2016-04-04 10:00:00,12.05,12.07,11.99,12.0,2137756.0,9.4078,9.4234,9.3609,9.3688,2137756.0
2016-04-04 11:00:00,12.01,12.01,11.93,11.94,1297716.0,9.3766,9.3766,9.3141,9.3219,1297716.0
2016-04-04 12:00:00,11.93,12.0,11.93,11.99,778632.0,9.3141,9.3688,9.3141,9.3609,778632.0
2016-04-04 13:00:00,11.99,11.99,11.94,11.95,666012.0,9.3609,9.3609,9.3219,9.3297,666012.0
2016-04-04 14:00:00,11.95,11.95,11.88,11.93,1263620.0,9.3297,9.3297,9.2751,9.3141,1263620.0
2016-04-04 15:00:00,11.93,11.93,11.82,11.84,4303872.0,9.3141,9.3141,9.2282,9.2438,4303872.0
2016-04-05 09:30:00,12.16,12.18,11.71,11.83,1991084.0,9.4937,9.5093,9.1423,9.236,1991084.0
2016-04-05 10:00:00,11.83,11.9,11.82,11.86,1663736.0,9.236,9.2907,9.2282,9.2595,1663736.0
2016-04-05 11:00:00,11.86,11.92,11.85,11.88,1338124.0,9.2595,9.3063,9.2516,9.2751,1338124.0
2016-04-05 12:00:00,11.88,11.88,11.83,11.85,988104.0,9.2751,9.2751,9.236,9.2516,988104.0
2016-04-05 13:00:00,11.86,11.9,11.86,11.88,1246544.0,9.2595,9.2907,9.2595,9.2751,1246544.0
2016-04-05 14:00:00,11.88,11.93,11.87,11.88,2202620.0,9.2751,9.3141,9.2673,9.2751,2202620.0
2016-04-05 15:00:00,11.88,11.91,11.83,11.85,2866684.0,9.2751,9.2985,9.236,9.2516,2866684.0
2016-04-06 09:30:00,11.83,12.0,11.61,11.63,1757868.0,9.236,9.3688,9.0643,9.0799,1757868.0
2016-04-06 10:00:00,11.63,11.74,11.53,11.74,2530212.0,9.0799,9.1658,9.0018,9.1658,2530212.0
2016-04-06 11:00:00,11.74,11.76,11.71,11.73,1357780.0,9.1658,9.1814,9.1423,9.158,1357780.0
2016-04-06 12:00:00,11.73,11.77,11.71,11.75,2315860.0,9.158,9.1892,9.1423,9.1736,2315860.0
2016-04-06 13:00:00,11.75,11.78,11.73,11.74,1039316.0,9.1736,9.197,9.158,9.1658,1039316.0
2016-04-06 14:00:00,11.74,11.75,11.69,11.74,1456204.0,9.1658,9.1736,9.1267,9.1658,1456204.0
2016-04-06 15:00:00,11.74,11.78,11.72,11.78,3146352.0,9.1658,9.197,9.1501,9.197,3146352.0
2016-04-07 09:30:00,11.76,11.8,11.71,11.77,785108.0,9.1814,9.2126,9.1423,9.1892,785108.0
2016-04-07 10:00:00,11.78,11.84,11.76,11.8,1569616.0,9.197,9.2438,9.1814,9.2126,1569616.0
2016-04-07 11:00:00,11.79,11.8,11.74,11.78,751732.0,9.2048,9.2126,9.1658,9.197,751732.0
2016-04-07 12:00:00,11.79,11.79,11.69,11.72,1016628.0,9.2048,9.2048,9.1267,9.1501,1016628.0
2016-04-07 13:00:00,11.72,11.75,11.65,11.65,1342124.0,9.1501,9.1736,9.0955,9.0955,1342124.0
2016-04-07 14:00:00,11.65,11.68,11.62,11.62,1090976.0,9.0955,9.1189,9.0721,9.0721,1090976.0
2016-04-07 15:00:00,11.62,11.69,11.6,11.68,2739900.0,9.0721,9.1267,9.0565,9.1189,2739900.0
2016-04-08 09:30:00,11.8,11.86,11.79,11.81,1162352.0,9.2126,9.2595,9.2048,9.2204,1162352.0
2016-04-08 10:00:00,11.81,11.9,11.81,11.88,1272808.0,9.2204,9.2907,9.2204,9.2751,1272808.0
2016-04-08 11:00:00,11.88,11.9,11.82,11.87,1129240.0,9.2751,9.2907,9.2282,9.2673,1129240.0
2016-04-08 12:00:00,11.87,11.88,11.83,11.85,874492.0,9.2673,9.2751,9.236,9.2516,874492.0
2016-04-08 13:00:00,11.85,11.87,11.81,11.86,865284.0,9.2516,9.2673,9.2204,9.2595,865284.0
2016-04-08 14:00:00,11.86,11.86,11.8,11.81,721764.0,9.2595,9.2595,9.2126,9.2204,721764.0
2016-04-08 15:00:00,11.81,11.81,11.75,11.78,2482416.0,9.2204,9.2204,9.1736,9.197,2482416.0
2016-04-11 09:30:00,11.83,11.9,11.81,11.85,632104.0,9.236,9.2907,9.2204,9.2516,632104.0
2016-04-11 10:00:00,11.85,11.9,11.81,11.81,2182400.0,9.2516,9.2907,9.2204,9.2204,2182400.0
2016-04-11 11:00:00,11.81,11.81,11.72,11.76,1643976.0,9.2204,9.2204,9.1501,9.1814,1643976.0
2016-04-11 12:00:00,11.76,11.81,11.74,11.81,1090328.0,9.1814,9.2204,9.1658,9.2204,1090328.0
2016-04-11 13:00:00,11.81,11.82,11.72,11.73,1637140.0,9.2204,9.2282,9.1501,9.158,1637140.0
2016-04-11 14:00:00,11.73,11.79,11.72,11.79,1811416.0,9.158,9.2048,9.1501,9.2048,1811416.0
2016-04-11 15:00:00,11.79,11.79,11.7,11.74,4520792.0,9.2048,9.2048,9.1345,9.1658,4520792.0
2016-04-12 09:30:00,11.25,11.55,11.25,11.47,7757168.0,8.7832,9.0174,8.7832,8.955,7757168.0
2016-04-12 10:00:00,11.47,11.55,11.26,11.37,6785588.0,8.955,9.0174,8.791,8.8769,6785588.0
2016-04-12 11:00:00,11.37,11.4,11.32,11.38,3647500.0,8.8769,8.9003,8.8379,8.8847,3647500.0
2016-04-12 12:00:00,11.39,11.4,11.34,11.36,1725032.0,8.8925,8.9003,8.8535,8.8691,1725032.0
2016-04-12 13:00:00,11.36,11.4,11.35,11.38,1247344.0,8.8691,8.9003,8.8613,8.8847,1247344.0
2016-04-12 14:00:00,11.38,11.4,11.35,11.35,2248208.0,8.8847,8.9003,8.8613,8.8613,2248208.0
2016-04-12 15:00:00,11.35,11.4,11.33,11.34,4680172.0,8.8613,8.9003,8.8457,8.8535,4680172.0
2016-04-13 09:30:00,11.32,11.39,11.28,11.36,1796600.0,8.8379,8.8925,8.8066,8.8691,1796600.0
2016-04-13 10:00:00,11.36,11.44,11.35,11.4,1531952.0,8.8691,8.9315,8.8613,8.9003,1531952.0
2016-04-13 11:00:00,11.4,11.49,11.4,11.47,1377444.0,8.9003,8.9706,8.9003,8.955,1377444.0
2016-04-13 12:00:00,11.47,11.5,11.43,11.44,1647952.0,8.955,8.9784,8.9237,8.9315,1647952.0
2016-04-13 13:00:00,11.44,11.48,11.44,11.47,775424.0,8.9315,8.9628,8.9315,8.955,775424.0
2016-04-13 14:00:00,11.47,11.5,11.46,11.47,1775488.0,8.955,8.9784,8.9472,8.955,1775488.0
2016-04-13 15:00:00,11.47,11.48,11.45,11.46,2747960.0,8.955,8.9628,8.9394,8.9472,2747960.0
2016-04-14 09:30:00,11.49,11.52,11.45,11.46,466552.0,8.9706,8.994,8.9394,8.9472,466552.0
2016-04-14 10:00:00,11.47,11.5,11.43,11.47,1149372.0,8.955,8.9784,8.9237,8.955,1149372.0
2016-04-14 11:00:00,11.47,11.49,11.43,11.45,821564.0,8.955,8.9706,8.9237,8.9394,821564.0
2016-04-14 12:00:00,11.45,11.46,11.43,11.45,624076.0,8.9394,8.9472,8.9237,8.9394,624076.0
2016-04-14 13:00:00,11.45,11.47,11.44,11.45,509888.0,8.9394,8.955,8.9315,8.9394,509888.0
2016-04-14 14:00:00,11.45,11.47,11.42,11.42,1317844.0,8.9394,8.955,8.9159,8.9159,1317844.0
2016-04-14 15:00:00,11.43,11.44,11.4,11.44,2591316.0,8.9237,8.9315,8.9003,8.9315,2591316.0
2016-04-15 09:30:00,11.44,11.47,11.34,11.34,1331500.0,8.9315,8.955,8.8535,8.8535,1331500.0
2016-04-15 10:00:00,11.34,11.45,11.33,11.44,1087652.0,8.8535,8.9394,8.8457,8.9315,1087652.0
2016-04-15 11:00:00,11.44,11.5,11.44,11.5,674612.0,8.9315,8.9784,8.9315,8.9784,674612.0
2016-04-15 12:00:00,11.5,11.51,11.46,11.46,419852.0,8.9784,8.9862,8.9472,8.9472,419852.0
2016-04-15 13:00:00,11.46,11.47,11.42,11.44,631992.0,8.9472,8.955,8.9159,8.9315,631992.0
2016-04-15 14:00:00,11.44,11.47,11.43,11.47,793904.0,8.9315,8.955,8.9237,8.955,793904.0
2016-04-15 15:00:00,11.47,11.47,11.44,11.45,1473948.0,8.955,8.955,8.9315,8.9394,1473948.0
2016-04-18 09:30:00,11.44,11.46,11.38,11.46,606620.0,8.9315,8.9472,8.8847,8.9472,606620.0
2016-04-18 10:00:00,11.46,11.52,11.4,11.47,769288.0,8.9472,8.994,8.9003,8.955,769288.0
2016-04-18 11:00:00,11.47,11.49,11.45,11.49,810468.0,8.955,8.9706,8.9394,8.9706,810468.0
2016-04-18 12:00:00,11.49,11.49,11.41,11.42,1035356.0,8.9706,8.9706,8.9081,8.9159,1035356.0
2016-04-18 13:00:00,11.42,11.43,11.4,11.4,817788.0,8.9159,8.9237,8.9003,8.9003,817788.0
2016-04-18 14:00:00,11.4,11.43,11.39,11.42,1449112.0,8.9003,8.9237,8.8925,8.9159,1449112.0
2016-04-18 15:00:00,11.42,11.43,11.41,11.43,1380500.0,8.9159,8.9237,8.9081,8.9237,1380500.0
2016-04-19 09:30:00,11.47,11.54,11.47,11.52,567848.0,8.955,9.0096,8.955,8.994,567848.0
2016-04-19 10:00:00,11.52,11.52,11.43,11.44,1211916.0,8.994,8.994,8.9237,8.9315,1211916.0
2016-04-19 11:00:00,11.44,11.49,11.43,11.45,1091388.0,8.9315,8.9706,8.9237,8.9394,1091388.0
2016-04-19 12:00:00,11.45,11.45,11.41,11.44,902244.0,8.9394,8.9394,8.9081,8.9315,902244.0
2016-04-19 13:00:00,11.44,11.46,11.42,11.45,621952.0,8.9315,8.9472,8.9159,8.9394,621952.0
2016-04-19 14:00:00,11.45,11.47,11.42,11.42,829472.0,8.9394,8.955,8.9159,8.9159,829472.0
2016-04-19 15:00:00,11.42,11.44,11.41,11.44,1244848.0,8.9159,8.9315,8.9081,8.9315,1244848.0
2016-04-20 09:30:00,11.44,11.51,11.43,11.46,435200.0,8.9315,8.9862,8.9237,8.9472,435200.0
2016-04-20 10:00:00,11.46,11.49,11.4,11.41,682632.0,8.9472,8.9706,8.9003,8.9081,682632.0
2016-04-20 11:00:00,11.41,11.47,11.41,11.46,630672.0,8.9081,8.955,8.9081,8.9472,630672.0
2016-04-20 12:00:00,11.47,11.47,11.43,11.47,502780.0,8.955,8.955,8.9237,8.955,502780.0
2016-04-20 13:00:00,11.47,11.52,11.47,11.5,724140.0,8.955,8.994,8.955,8.9784,724140.0
2016-04-20 14:00:00,11.51,11.54,11.5,11.53,753464.0,8.9862,9.0096,8.9784,9.0018,753464.0
2016-04-20 15:00:00,11.53,11.54,11.45,11.45,1617860.0,9.0018,9.0096,8.9394,8.9394,1617860.0
2016-04-21 09:30:00,11.67,11.67,11.44,11.47,435644.0,9.1111,9.1111,8.9315,8.955,435644.0
2016-04-21 10:00:00,11.47,11.51,11.46,11.47,739004.0,8.955,8.9862,8.9472,8.955,739004.0
2016-04-21 11:00:00,11.47,11.51,11.45,11.45,679960.0,8.955,8.9862,8.9394,8.9394,679960.0
2016-04-21 12:00:00,11.45,11.47,11.42,11.45,481932.0,8.9394,8.955,8.9159,8.9394,481932.0
2016-04-21 13:00:00,11.45,11.47,11.4,11.4,564864.0,8.9394,8.955,8.9003,8.9003,564864.0
2016-04-21 14:00:00,11.4,11.41,11.37,11.39,520276.0,8.9003,8.9081,8.8769,8.8925,520276.0
2016-04-21 15:00:00,11.39,11.41,11.37,11.4,1243788.0,8.8925,8.9081,8.8769,8.9003,1243788.0
2016-04-22 09:30:00,11.29,11.36,11.29,11.34,798796.0,8.8724,8.9274,8.8724,8.9117,798796.0
2016-04-22 10:00:00,11.35,11.41,11.35,11.36,925748.0,8.9195,8.9667,8.9195,8.9274,925748.0
2016-04-22 11:00:00,11.36,11.4,11.34,11.37,795384.0,8.9274,8.9588,8.9117,8.9353,795384.0
2016-04-22 12:00:00,11.37,11.38,11.35,11.37,562592.0,8.9353,8.9431,8.9195,8.9353,562592.0
2016-04-22 13:00:00,11.37,11.4,11.36,11.38,588232.0,8.9353,8.9588,8.9274,8.9431,588232.0
2016-04-22 14:00:00,11.39,11.4,11.37,11.4,658332.0,8.951,8.9588,8.9353,8.9588,658332.0
2016-04-22 15:00:00,11.4,11.41,11.39,11.41,958980.0,8.9588,8.9667,8.951,8.9667,958980.0
2016-04-25 09:30:00,11.38,11.44,11.36,11.4,485708.0,8.9431,8.9903,8.9274,8.9588,485708.0
2016-04-25 10:00:00,11.4,11.42,11.39,11.41,900404.0,8.9588,8.9745,8.951,8.9667,900404.0
2016-04-25 11:00:00,11.41,11.47,11.4,11.43,695012.0,8.9667,9.0138,8.9588,8.9824,695012.0
2016-04-25 12:00:00,11.43,11.44,11.39,11.42,850544.0,8.9824,8.9903,8.951,8.9745,850544.0
2016-04-25 13:00:00,11.42,11.43,11.39,11.4,600156.0,8.9745,8.9824,8.951,8.9588,600156.0
2016-04-25 14:00:00,11.4,11.4,11.38,11.38,941628.0,8.9588,8.9588,8.9431,8.9431,941628.0
2016-04-25 15:00:00,11.38,11.4,11.37,11.4,1632644.0,8.9431,8.9588,8.9353,8.9588,1632644.0
2016-04-26 09:30:00,11.4,11.57,11.36,11.56,439272.0,8.9588,9.0924,8.9274,9.0846,439272.0
2016-04-26 10:00:00,11.56,11.57,11.46,11.53,1470828.0,9.0846,9.0924,9.006,9.061,1470828.0
2016-04-26 11:00:00,11.53,11.67,11.53,11.67,1365436.0,9.061,9.171,9.061,9.171,1365436.0
2016-04-26 12:00:00,11.67,11.67,11.59,11.59,954748.0,9.171,9.171,9.1081,9.1081,954748.0
2016-04-26 13:00:00,11.59,11.63,11.58,11.61,931492.0,9.1081,9.1396,9.1003,9.1239,931492.0
2016-04-26 14:00:00,11.61,11.61,11.59,11.6,921988.0,9.1239,9.1239,9.1081,9.116,921988.0
2016-04-26 15:00:00,11.6,11.65,11.59,11.62,2229636.0,9.116,9.1553,9.1081,9.1317,2229636.0
2016-04-27 09:30:00,11.61,11.8,11.6,11.77,1209800.0,9.1239,9.2732,9.116,9.2496,1209800.0
2016-04-27 10:00:00,11.78,11.8,11.75,11.8,3023180.0,9.2575,9.2732,9.2339,9.2732,3023180.0
2016-04-27 11:00:00,11.8,11.84,11.79,11.81,2861820.0,9.2732,9.3046,9.2653,9.281,2861820.0
2016-04-27 12:00:00,11.81,11.82,11.79,11.81,2336308.0,9.281,9.2889,9.2653,9.281,2336308.0
2016-04-27 13:00:00,11.81,11.82,11.79,11.79,1950048.0,9.281,9.2889,9.2653,9.2653,1950048.0
2016-04-27 14:00:00,11.8,11.83,11.76,11.82,2479368.0,9.2732,9.2968,9.2417,9.2889,2479368.0
2016-04-27 15:00:00,11.82,11.88,11.81,11.86,4147596.0,9.2889,9.336,9.281,9.3203,4147596.0
2016-04-28 09:30:00,11.77,11.9,11.76,11.9,955788.0,9.2496,9.3518,9.2417,9.3518,955788.0
2016-04-28 10:00:00,11.89,11.99,11.89,11.98,5418744.0,9.3439,9.4225,9.3439,9.4146,5418744.0
2016-04-28 11:00:00,11.97,12.0,11.96,11.98,1951108.0,9.4068,9.4304,9.3989,9.4146,1951108.0
2016-04-28 12:00:00,11.98,11.98,11.9,11.93,1213808.0,9.4146,9.4146,9.3518,9.3753,1213808.0
2016-04-28 13:00:00,11.93,11.94,11.9,11.92,1055448.0,9.3753,9.3832,9.3518,9.3675,1055448.0
2016-04-28 14:00:00,11.92,11.94,11.91,11.93,2651208.0,9.3675,9.3832,9.3596,9.3753,2651208.0
2016-04-28 15:00:00,11.93,11.94,11.8,11.82,3735300.0,9.3753,9.3832,9.2732,9.2889,3735300.0
2016-04-29 09:30:00,11.72,11.81,11.66,11.67,827096.0,9.2103,9.281,9.1632,9.171,827096.0
2016-04-29 10:00:00,11.68,11.74,11.62,11.63,1460332.0,9.1789,9.226,9.1317,9.1396,1460332.0
2016-04-29 11:00:00,11.63,11.68,11.59,11.66,1680720.0,9.1396,9.1789,9.1081,9.1632,1680720.0
2016-04-29 12:00:00,11.66,11.7,11.64,11.66,1387792.0,9.1632,9.1946,9.1474,9.1632,1387792.0
2016-04-29 13:00:00,11.66,11.68,11.65,11.66,2249796.0,9.1632,9.1789,9.1553,9.1632,2249796.0
2016-04-29 14:00:00,11.66,11.67,11.64,11.64,1391300.0,9.1632,9.171,9.1474,9.1474,1391300.0
2016-04-29 15:00:00,11.64,11.73,11.64,11.7,3902504.0,9.1474,9.2182,9.1474,9.1946,3902504.0
2016-05-02 09:30:00,11.73,11.73,11.53,11.55,1203976.0,9.2182,9.2182,9.061,9.0767,1203976.0
2016-05-02 10:00:00,11.55,11.68,11.54,11.65,2240808.0,9.0767,9.1789,9.0689,9.1553,2240808.0
2016-05-02 11:00:00,11.66,11.69,11.64,11.67,1634068.0,9.1632,9.1867,9.1474,9.171,1634068.0
2016-05-02 12:00:00,11.67,11.69,11.66,11.68,1413420.0,9.171,9.1867,9.1632,9.1789,1413420.0
2016-05-02 13:00:00,11.68,11.72,11.67,11.71,1235240.0,9.1789,9.2103,9.171,9.2024,1235240.0
2016-05-02 14:00:00,11.71,11.73,11.7,11.72,1034588.0,9.2024,9.2182,9.1946,9.2103,1034588.0
2016-05-02 15:00:00,11.71,11.76,11.7,11.76,3070616.0,9.2024,9.2417,9.1946,9.2417,3070616.0
2016-05-03 09:30:00,11.64,11.71,11.51,11.51,744560.0,9.1474,9.2024,9.0453,9.0453,744560.0
2016-05-03 10:00:00,11.51,11.57,11.46,11.55,1217492.0,9.0453,9.0924,9.006,9.0767,1217492.0
2016-05-03 11:00:00,11.55,11.58,11.53,11.57,920924.0,9.0767,9.1003,9.061,9.0924,920924.0
2016-05-03 12:00:00,11.57,11.6,11.56,11.59,1053180.0,9.0924,9.116,9.0846,9.1081,1053180.0
2016-05-03 13:00:00,11.59,11.65,11.59,11.63,762488.0,9.1081,9.1553,9.1081,9.1396,762488.0
2016-05-03 14:00:00,11.63,11.64,11.59,11.59,1050880.0,9.1396,9.1474,9.1081,9.1081,1050880.0
2016-05-03 15:00:00,11.6,11.61,11.58,11.59,2014500.0,9.116,9.1239,9.1003,9.1081,2014500.0
2016-05-04 09:30:00,11.56,11.56,11.45,11.48,510576.0,9.0846,9.0846,8.9981,9.0217,510576.0
2016-05-04 10:00:00,11.47,11.54,11.45,11.46,1627100.0,9.0138,9.0689,8.9981,9.006,1627100.0
2016-05-04 11:00:00,11.47,11.47,11.37,11.39,1283832.0,9.0138,9.0138,8.9353,8.951,1283832.0
2016-05-04 12:00:00,11.39,11.41,11.34,11.35,978464.0,8.951,8.9667,8.9117,8.9195,978464.0
2016-05-04 13:00:00,11.35,11.39,11.32,11.35,1945868.0,8.9195,8.951,8.896,8.9195,1945868.0
2016-05-04 14:00:00,11.34,11.4,11.34,11.39,1116480.0,8.9117,8.9588,8.9117,8.951,1116480.0
2016-05-04 15:00:00,11.38,11.44,11.37,11.39,2543580.0,8.9431,8.9903,8.9353,8.951,2543580.0
2016-05-05 09:30:00,11.46,11.7,11.39,11.67,1788360.0,9.006,9.1946,8.951,9.171,1788360.0
2016-05-05 10:00:00,11.68,11.73,11.64,11.67,2287224.0,9.1789,9.2182,9.1474,9.171,2287224.0
2016-05-05 11:00:00,11.67,11.69,11.64,11.68,1123688.0,9.171,9.1867,9.1474,9.1789,1123688.0
2016-05-05 12:00:00,11.68,11.7,11.65,11.66,899300.0,9.1789,9.1946,9.1553,9.1632,899300.0
2016-05-05 13:00:00,11.66,11.67,11.63,11.64,1500788.0,9.1632,9.171,9.1396,9.1474,1500788.0
2016-05-05 14:00:00,11.64,11.67,11.63,11.64,1114712.0,9.1474,9.171,9.1396,9.1474,1114712.0
2016-05-05 15:00:00,11.64,11.65,11.62,11.64,2361540.0,9.1474,9.1553,9.1317,9.1474,2361540.0
2016-05-06 09:30:00,11.6,11.71,11.58,11.64,308560.0,9.116,9.2024,9.1003,9.1474,308560.0
2016-05-06 10:00:00,11.64,11.7,11.59,11.6,674860.0,9.1474,9.1946,9.1081,9.116,674860.0
2016-05-06 11:00:00,11.6,11.65,11.6,11.61,682584.0,9.116,9.1553,9.116,9.1239,682584.0
2016-05-06 12:00:00,11.61,11.64,11.6,11.62,482888.0,9.1239,9.1474,9.116,9.1317,482888.0
2016-05-06 13:00:00,11.62,11.67,11.62,11.67,464864.0,9.1317,9.171,9.1317,9.171,464864.0
2016-05-06 14:00:00,11.67,11.69,11.66,11.66,915496.0,9.171,9.1867,9.1632,9.1632,915496.0
2016-05-06 15:00:00,11.66,11.69,11.62,11.62,3452620.0,9.1632,9.1867,9.1317,9.1317,3452620.0
2016-05-09 09:30:00,11.61,11.62,11.48,11.57,955012.0,9.1239,9.1317,9.0217,9.0924,955012.0
2016-05-09 10:00:00,11.57,11.59,11.45,11.47,1264488.0,9.0924,9.1081,8.9981,9.0138,1264488.0
2016-05-09 11:00:00,11.47,11.52,11.46,11.5,745608.0,9.0138,9.0531,9.006,9.0374,745608.0
2016-05-09 12:00:00,11.5,11.54,11.5,11.54,603812.0,9.0374,9.0689,9.0374,9.0689,603812.0
2016-05-09 13:00:00,11.54,11.57,11.53,11.54,485440.0,9.0689,9.0924,9.061,9.0689,485440.0
2016-05-09 14:00:00,11.55,11.59,11.53,11.59,792968.0,9.0767,9.1081,9.061,9.1081,792968.0
2016-05-09 15:00:00,11.58,11.59,11.53,11.54,1684236.0,9.1003,9.1081,9.061,9.0689,1684236.0
2016-05-10 09:30:00,11.62,11.63,11.45,11.6,238788.0,9.1317,9.1396,8.9981,9.116,238788.0
2016-05-10 10:00:00,11.61,11.66,11.59,11.63,683296.0,9.1239,9.1632,9.1081,9.1396,683296.0
2016-05-10 11:00:00,11.63,11.66,11.6,11.63,809104.0,9.1396,9.1632,9.116,9.1396,809104.0
2016-05-10 12:00:00,11.63,11.66,11.62,11.63,685356.0,9.1396,9.1632,9.1317,9.1396,685356.0
2016-05-10 13:00:00,11.63,11.67,11.63,11.66,498928.0,9.1396,9.171,9.1396,9.1632,498928.0
2016-05-10 14:00:00,11.66,11.67,11.65,11.67,1249596.0,9.1632,9.171,9.1553,9.171,1249596.0
2016-05-10 15:00:00,11.67,11.7,11.66,11.67,2011544.0,9.171,9.1946,9.1632,9.171,2011544.0
2016-05-11 09:30:00,11.64,11.65,11.56,11.56,374504.0,9.1474,9.1553,9.0846,9.0846,374504.0
2016-05-11 10:00:00,11.56,11.67,11.56,11.65,1338868.0,9.0846,9.171,9.0846,9.1553,1338868.0
2016-05-11 11:00:00,11.65,11.67,11.62,11.63,788688.0,9.1553,9.171,9.1317,9.1396,788688.0
2016-05-11 12:00:00,11.63,11.66,11.62,11.65,634336.0,9.1396,9.1632,9.1317,9.1553,634336.0
2016-05-11 13:00:00,11.65,11.68,11.65,11.67,795872.0,9.1553,9.1789,9.1553,9.171,795872.0
2016-05-11 14:00:00,11.67,11.67,11.59,11.6,785392.0,9.171,9.171,9.1081,9.116,785392.0
2016-05-11 15:00:00,11.6,11.62,11.58,11.58,1670868.0,9.116,9.1317,9.1003,9.1003,1670868.0
2016-05-12 09:30:00,11.62,11.66,11.55,11.58,415236.0,9.1317,9.1632,9.0767,9.1003,415236.0
2016-05-12 10:00:00,11.57,11.59,11.47,11.47,1021004.0,9.0924,9.1081,9.0138,9.0138,1021004.0
2016-05-12 11:00:00,11.47,11.47,11.4,11.4,962200.0,9.0138,9.0138,8.9588,8.9588,962200.0
2016-05-12 12:00:00,11.41,11.46,11.39,11.46,1050696.0,8.9667,9.006,8.951,9.006,1050696.0
2016-05-12 13:00:00,11.47,11.49,11.44,11.46,1893644.0,9.0138,9.0296,8.9903,9.006,1893644.0
2016-05-12 14:00:00,11.46,11.5,11.45,11.46,2511140.0,9.006,9.0374,8.9981,9.006,2511140.0
2016-05-12 15:00:00,11.46,11.47,11.39,11.41,3567556.0,9.006,9.0138,8.951,8.9667,3567556.0
2016-05-13 09:30:00,11.41,11.52,11.35,11.37,640456.0,8.9667,9.0531,8.9195,8.9353,640456.0
2016-05-13 10:00:00,11.37,11.42,11.33,11.4,1831692.0,8.9353,8.9745,8.9038,8.9588,1831692.0
2016-05-13 11:00:00,11.4,11.44,11.39,11.4,1010896.0,8.9588,8.9903,8.951,8.9588,1010896.0
2016-05-13 12:00:00,11.4,11.44,11.38,11.4,456068.0,8.9588,8.9903,8.9431,8.9588,456068.0
2016-05-13 13:00:00,11.4,11.41,11.36,11.37,485488.0,8.9588,8.9667,8.9274,8.9353,485488.0
2016-05-13 14:00:00,11.37,11.38,11.31,11.35,733676.0,8.9353,8.9431,8.8881,8.9195,733676.0
2016-05-13 15:00:00,11.35,11.38,11.33,11.37,1652500.0,8.9195,8.9431,8.9038,8.9353,1652500.0
2016-05-16 09:30:00,11.4,11.53,11.36,11.37,668112.0,8.9588,9.061,8.9274,8.9353,668112.0
2016-05-16 10:00:00,11.38,11.42,11.36,11.4,1290668.0,8.9431,8.9745,8.9274,8.9588,1290668.0
2016-05-16 11:00:00,11.4,11.43,11.39,11.41,1554528.0,8.9588,8.9824,8.951,8.9667,1554528.0
2016-05-16 12:00:00,11.41,11.43,11.38,11.43,709680.0,8.9667,8.9824,8.9431,8.9824,709680.0
2016-05-16 13:00:00,11.43,11.47,11.43,11.47,1128300.0,8.9824,9.0138,8.9824,9.0138,1128300.0
2016-05-16 14:00:00,11.47,11.49,11.45,11.46,839584.0,9.0138,9.0296,8.9981,9.006,839584.0
2016-05-16 15:00:00,11.45,11.47,11.42,11.43,1483960.0,8.9981,9.0138,8.9745,8.9824,1483960.0
2016-05-17 09:30:00,11.43,11.51,11.42,11.49,475120.0,8.9824,9.0453,8.9745,9.0296,475120.0
2016-05-17 10:00:00,11.49,11.49,11.42,11.49,946992.0,9.0296,9.0296,8.9745,9.0296,946992.0
2016-05-17 11:00:00,11.49,11.49,11.45,11.48,565076.0,9.0296,9.0296,8.9981,9.0217,565076.0
2016-05-17 12:00:00,11.48,11.48,11.4,11.42,696760.0,9.0217,9.0217,8.9588,8.9745,696760.0
2016-05-17 13:00:00,11.42,11.44,11.38,11.38,601772.0,8.9745,8.9903,8.9431,8.9431,601772.0
2016-05-17 14:00:00,11.38,11.38,11.31,11.34,993064.0,8.9431,8.9431,8.8881,8.9117,993064.0
2016-05-17 15:00:00,11.34,11.36,11.3,11.3,2240980.0,8.9117,8.9274,8.8802,8.8802,2240980.0
2016-05-18 09:30:00,11.29,11.35,11.28,11.34,1626116.0,8.8724,8.9195,8.8645,8.9117,1626116.0
2016-05-18 10:00:00,11.35,11.46,11.34,11.41,1787980.0,8.9195,9.006,8.9117,8.9667,1787980.0
2016-05-18 11:00:00,11.41,11.44,11.37,11.4,1075056.0,8.9667,8.9903,8.9353,8.9588,1075056.0
2016-05-18 12:00:00,11.4,11.42,11.39,11.42,667000.0,8.9588,8.9745,8.951,8.9745,667000.0
2016-05-18 13:00:00,11.42,11.45,11.41,11.43,615316.0,8.9745,8.9981,8.9667,8.9824,615316.0
2016-05-18 14:00:00,11.43,11.43,11.26,11.33,894056.0,8.9824,8.9824,8.8488,8.9038,894056.0
2016-05-18 15:00:00,11.33,11.36,11.29,11.35,2002208.0,8.9038,8.9274,8.8724,8.9195,2002208.0
2016-05-19 09:30:00,11.25,11.31,11.18,11.19,513472.0,8.841,8.8881,8.7859,8.7938,513472.0
2016-05-19 10:00:00,11.18,11.22,11.13,11.14,943112.0,8.7859,8.8174,8.7466,8.7545,943112.0
2016-05-19 11:00:00,11.15,11.17,11.11,11.17,1020656.0,8.7624,8.7781,8.7309,8.7781,1020656.0
2016-05-19 12:00:00,11.17,11.18,11.12,11.12,996380.0,8.7781,8.7859,8.7388,8.7388,996380.0
2016-05-19 13:00:00,11.12,11.16,11.12,11.15,604356.0,8.7388,8.7702,8.7388,8.7624,604356.0
2016-05-19 14:00:00,11.15,11.16,11.13,11.15,813056.0,8.7624,8.7702,8.7466,8.7624,813056.0
2016-05-19 15:00:00,11.15,11.17,11.12,11.13,2972628.0,8.7624,8.7781,8.7388,8.7466,2972628.0
2016-05-20 09:30:00,11.18,11.18,11.03,11.18,1358364.0,8.7859,8.7859,8.6681,8.7859,1358364.0
2016-05-20 10:00:00,11.18,11.23,11.15,11.23,1679568.0,8.7859,8.8252,8.7624,8.8252,1679568.0
2016-05-20 11:00:00,11.22,11.28,11.22,11.25,759760.0,8.8174,8.8645,8.8174,8.841,759760.0
2016-05-20 12:00:00,11.25,11.26,11.23,11.24,729848.0,8.841,8.8488,8.8252,8.8331,729848.0
2016-05-20 13:00:00,11.23,11.24,11.21,11.24,584932.0,8.8252,8.8331,8.8095,8.8331,584932.0
2016-05-20 14:00:00,11.24,11.28,11.23,11.27,710056.0,8.8331,8.8645,8.8252,8.8567,710056.0
2016-05-20 15:00:00,11.27,11.27,11.21,11.22,2481784.0,8.8567,8.8567,8.8095,8.8174,2481784.0
2016-05-23 09:30:00,11.22,11.25,11.18,11.2,242532.0,8.8174,8.841,8.7859,8.8017,242532.0
2016-05-23 10:00:00,11.21,11.28,11.21,11.26,629204.0,8.8095,8.8645,8.8095,8.8488,629204.0
2016-05-23 11:00:00,11.26,11.28,11.21,11.22,570924.0,8.8488,8.8645,8.8095,8.8174,570924.0
2016-05-23 12:00:00,11.22,11.25,11.22,11.24,444920.0,8.8174,8.841,8.8174,8.8331,444920.0
2016-05-23 13:00:00,11.24,11.26,11.24,11.25,667072.0,8.8331,8.8488,8.8331,8.841,667072.0
2016-05-23 14:00:00,11.26,11.27,11.24,11.25,983892.0,8.8488,8.8567,8.8331,8.841,983892.0
2016-05-23 15:00:00,11.25,11.25,11.22,11.22,1163988.0,8.841,8.841,8.8174,8.8174,1163988.0
2016-05-24 09:30:00,11.26,11.33,11.26,11.3,541864.0,8.8488,8.9038,8.8488,8.8802,541864.0
2016-05-24 10:00:00,11.31,11.4,11.31,11.4,832908.0,8.8881,8.9588,8.8881,8.9588,832908.0
2016-05-24 11:00:00,11.4,11.41,11.38,11.4,750560.0,8.9588,8.9667,8.9431,8.9588,750560.0
2016-05-24 12:00:00,11.4,11.4,11.38,11.39,492900.0,8.9588,8.9588,8.9431,8.951,492900.0
2016-05-24 13:00:00,11.39,11.43,11.39,11.42,623472.0,8.951,8.9824,8.951,8.9745,623472.0
2016-05-24 14:00:00,11.43,11.46,11.4,11.45,814960.0,8.9824,9.006,8.9588,8.9981,814960.0
2016-05-24 15:00:00,11.45,11.46,11.42,11.43,1823196.0,8.9981,9.006,8.9745,8.9824,1823196.0
2016-05-25 09:30:00,11.44,11.46,11.4,11.45,820176.0,8.9903,9.006,8.9588,8.9981,820176.0
2016-05-25 10:00:00,11.45,11.45,11.42,11.44,598680.0,8.9981,8.9981,8.9745,8.9903,598680.0
2016-05-25 11:00:00,11.44,11.47,11.44,11.45,580848.0,8.9903,9.0138,8.9903,8.9981,580848.0
2016-05-25 12:00:00,11.46,11.49,11.45,11.47,700440.0,9.006,9.0296,8.9981,9.0138,700440.0
2016-05-25 13:00:00,11.47,11.5,11.47,11.5,771328.0,9.0138,9.0374,9.0138,9.0374,771328.0
2016-05-25 14:00:00,11.5,11.51,11.49,11.49,634936.0,9.0374,9.0453,9.0296,9.0296,634936.0
2016-05-25 15:00:00,11.49,11.5,11.48,11.48,2275116.0,9.0296,9.0374,9.0217,9.0217,2275116.0
2016-05-26 09:30:00,11.51,11.55,11.49,11.5,859728.0,9.0453,9.0767,9.0296,9.0374,859728.0
2016-05-26 10:00:00,11.5,11.54,11.49,11.51,1140828.0,9.0374,9.0689,9.0296,9.0453,1140828.0
2016-05-26 11:00:00,11.51,11.53,11.49,11.53,820636.0,9.0453,9.061,9.0296,9.061,820636.0
2016-05-26 12:00:00,11.53,11.54,11.51,11.51,606500.0,9.061,9.0689,9.0453,9.0453,606500.0
2016-05-26 13:00:00,11.51,11.53,11.5,11.53,513508.0,9.0453,9.061,9.0374,9.061,513508.0
2016-05-26 14:00:00,11.53,11.53,11.51,11.53,537008.0,9.061,9.061,9.0453,9.061,537008.0
2016-05-26 15:00:00,11.53,11.54,11.51,11.52,2062660.0,9.061,9.0689,9.0453,9.0531,2062660.0
2016-05-27 09:30:00,11.53,11.55,11.47,11.49,555060.0,9.061,9.0767,9.0138,9.0296,555060.0
2016-05-27 10:00:00,11.49,11.52,11.48,11.5,737656.0,9.0296,9.0531,9.0217,9.0374,737656.0
2016-05-27 11:00:00,11.51,11.54,11.49,11.51,712204.0,9.0453,9.0689,9.0296,9.0453,712204.0
2016-05-27 12:00:00,11.51,11.52,11.49,11.51,502852.0,9.0453,9.0531,9.0296,9.0453,502852.0
2016-05-27 13:00:00,11.5,11.51,11.46,11.47,656420.0,9.0374,9.0453,9.006,9.0138,656420.0
2016-05-27 14:00:00,11.47,11.5,11.46,11.49,618356.0,9.0138,9.0374,9.006,9.0296,618356.0
2016-05-27 15:00:00,11.49,11.51,11.48,11.5,1165180.0,9.0296,9.0453,9.0217,9.0374,1165180.0
2016-05-31 09:30:00,11.53,11.56,11.46,11.52,910476.0,9.061,9.0846,9.006,9.0531,910476.0
2016-05-31 10:00:00,11.52,11.59,11.52,11.53,700760.0,9.0531,9.1081,9.0531,9.061,700760.0
2016-05-31 11:00:00,11.53,11.55,11.5,11.5,549216.0,9.061,9.0767,9.0374,9.0374,549216.0
2016-05-31 12:00:00,11.5,11.51,11.49,11.49,488236.0,9.0374,9.0453,9.0296,9.0296,488236.0
2016-05-31 13:00:00,11.49,11.51,11.49,11.49,667044.0,9.0296,9.0453,9.0296,9.0296,667044.0
2016-05-31 14:00:00,11.49,11.49,11.45,11.48,648532.0,9.0296,9.0296,8.9981,9.0217,648532.0
2016-05-31 15:00:00,11.48,11.54,11.48,11.51,2288796.0,9.0217,9.0689,9.0217,9.0453,2288796.0
2016-06-01 09:30:00,11.49,11.5,11.37,11.41,631472.0,9.0296,9.0374,8.9353,8.9667,631472.0
2016-06-01 10:00:00,11.41,11.49,11.37,11.49,1578160.0,8.9667,9.0296,8.9353,9.0296,1578160.0
2016-06-01 11:00:00,11.49,11.54,11.49,11.53,1000684.0,9.0296,9.0689,9.0296,9.061,1000684.0
2016-06-01 12:00:00,11.53,11.55,11.52,11.53,863016.0,9.061,9.0767,9.0531,9.061,863016.0
2016-06-01 13:00:00,11.53,11.57,11.52,11.52,1669416.0,9.061,9.0924,9.0531,9.0531,1669416.0
2016-06-01 14:00:00,11.53,11.55,11.51,11.53,971640.0,9.061,9.0767,9.0453,9.061,971640.0
2016-06-01 15:00:00,11.53,11.56,11.52,11.56,1366108.0,9.061,9.0846,9.0531,9.0846,1366108.0
2016-06-02 09:30:00,11.53,11.56,11.47,11.5,315060.0,9.061,9.0846,9.0138,9.0374,315060.0
2016-06-02 10:00:00,11.51,11.54,11.49,11.52,475784.0,9.0453,9.0689,9.0296,9.0531,475784.0
2016-06-02 11:00:00,11.53,11.56,11.52,11.56,577016.0,9.061,9.0846,9.0531,9.0846,577016.0
2016-06-02 12:00:00,11.56,11.58,11.55,11.58,416984.0,9.0846,9.1003,9.0767,9.1003,416984.0
2016-06-02 13:00:00,11.58,11.61,11.56,11.6,571876.0,9.1003,9.1239,9.0846,9.116,571876.0
2016-06-02 14:00:00,11.6,11.62,11.59,11.61,1012668.0,9.116,9.1317,9.1081,9.1239,1012668.0
2016-06-02 15:00:00,11.61,11.63,11.6,11.63,1430932.0,9.1239,9.1396,9.116,9.1396,1430932.0
2016-06-03 09:30:00,11.63,11.65,11.46,11.47,1392212.0,9.1396,9.1553,9.006,9.0138,1392212.0
2016-06-03 10:00:00,11.47,11.47,11.4,11.47,1030116.0,9.0138,9.0138,8.9588,9.0138,1030116.0
2016-06-03 11:00:00,11.47,11.49,11.43,11.47,608568.0,9.0138,9.0296,8.9824,9.0138,608568.0
2016-06-03 12:00:00,11.47,11.47,11.43,11.44,624460.0,9.0138,9.0138,8.9824,8.9903,624460.0
2016-06-03 13:00:00,11.44,11.49,11.44,11.49,800556.0,8.9903,9.0296,8.9903,9.0296,800556.0
2016-06-03 14:00:00,11.49,11.56,11.47,11.55,951208.0,9.0296,9.0846,9.0138,9.0767,951208.0
2016-06-03 15:00:00,11.55,11.56,11.53,11.55,2236784.0,9.0767,9.0846,9.061,9.0767,2236784.0
2016-06-06 09:30:00,11.42,11.42,11.24,11.27,1927904.0,8.9745,8.9745,8.8331,8.8567,1927904.0
2016-06-06 10:00:00,11.27,11.35,11.24,11.34,3262516.0,8.8567,8.9195,8.8331,8.9117,3262516.0
2016-06-06 11:00:00,11.33,11.36,11.31,11.33,1352708.0,8.9038,8.9274,8.8881,8.9038,1352708.0
2016-06-06 12:00:00,11.34,11.34,11.27,11.29,751728.0,8.9117,8.9117,8.8567,8.8724,751728.0
2016-06-06 13:00:00,11.29,11.42,11.28,11.4,1121360.0,8.8724,8.9745,8.8645,8.9588,1121360.0
2016-06-06 14:00:00,11.4,11.45,11.39,11.45,1613760.0,8.9588,8.9981,8.951,8.9981,1613760.0
2016-06-06 15:00:00,11.45,11.47,11.43,11.46,2142736.0,8.9981,9.0138,8.9824,9.006,2142736.0
2016-06-07 09:30:00,11.45,11.49,11.38,11.46,528948.0,8.9981,9.0296,8.9431,9.006,528948.0
2016-06-07 10:00:00,11.47,11.5,11.46,11.49,739620.0,9.0138,9.0374,9.006,9.0296,739620.0
2016-06-07 11:00:00,11.49,11.5,11.42,11.43,689156.0,9.0296,9.0374,8.9745,8.9824,689156.0
2016-06-07 12:00:00,11.43,11.47,11.43,11.46,525920.0,8.9824,9.0138,8.9824,9.006,525920.0
2016-06-07 13:00:00,11.46,11.46,11.44,11.45,560352.0,9.006,9.006,8.9903,8.9981,560352.0
2016-06-07 14:00:00,11.45,11.48,11.45,11.45,913032.0,8.9981,9.0217,8.9981,8.9981,913032.0
2016-06-07 15:00:00,11.45,11.46,11.42,11.44,2294320.0,8.9981,9.006,8.9745,8.9903,2294320.0
2016-06-08 09:30:00,11.47,11.51,11.43,11.51,570664.0,9.0138,9.0453,8.9824,9.0453,570664.0
2016-06-08 10:00:00,11.51,11.53,11.48,11.49,1649008.0,9.0453,9.061,9.0217,9.0296,1649008.0
2016-06-08 11:00:00,11.49,11.52,11.45,11.49,771800.0,9.0296,9.0531,8.9981,9.0296,771800.0
2016-06-08 12:00:00,11.49,11.51,11.44,11.45,694312.0,9.0296,9.0453,8.9903,8.9981,694312.0
2016-06-08 13:00:00,11.45,11.47,11.45,11.47,553684.0,8.9981,9.0138,8.9981,9.0138,553684.0
2016-06-08 14:00:00,11.47,11.51,11.46,11.5,668916.0,9.0138,9.0453,9.006,9.0374,668916.0
2016-06-08 15:00:00,11.5,11.53,11.49,11.5,2876740.0,9.0374,9.061,9.0296,9.0374,2876740.0
2016-06-09 09:30:00,11.47,11.51,11.43,11.5,682640.0,9.0138,9.0453,8.9824,9.0374,682640.0
2016-06-09 10:00:00,11.49,11.49,11.39,11.4,864132.0,9.0296,9.0296,8.951,8.9588,864132.0
2016-06-09 11:00:00,11.4,11.42,11.36,11.37,788620.0,8.9588,8.9745,8.9274,8.9353,788620.0
2016-06-09 12:00:00,11.37,11.38,11.34,11.37,980876.0,8.9353,8.9431,8.9117,8.9353,980876.0
2016-06-09 13:00:00,11.36,11.4,11.34,11.34,927848.0,8.9274,8.9588,8.9117,8.9117,927848.0
2016-06-09 14:00:00,11.34,11.35,11.32,11.34,2011672.0,8.9117,8.9195,8.896,8.9117,2011672.0
2016-06-09 15:00:00,11.34,11.35,11.33,11.34,1999068.0,8.9117,8.9195,8.9038,8.9117,1999068.0
2016-06-10 09:30:00,11.22,11.28,11.16,11.18,707792.0,8.8174,8.8645,8.7702,8.7859,707792.0
2016-06-10 10:00:00,11.18,11.2,11.13,11.19,1664940.0,8.7859,8.8017,8.7466,8.7938,1664940.0
2016-06-10 11:00:00,11.19,11.2,11.15,11.16,760516.0,8.7938,8.8017,8.7624,8.7702,760516.0
2016-06-10 12:00:00,11.16,11.17,11.12,11.12,749652.0,8.7702,8.7781,8.7388,8.7388,749652.0
2016-06-10 13:00:00,11.12,11.14,11.09,11.09,839068.0,8.7388,8.7545,8.7152,8.7152,839068.0
2016-06-10 14:00:00,11.09,11.11,11.07,11.11,868248.0,8.7152,8.7309,8.6995,8.7309,868248.0
2016-06-10 15:00:00,11.11,11.15,11.1,11.14,1459432.0,8.7309,8.7624,8.7231,8.7545,1459432.0
2016-06-13 09:30:00,11.1,11.2,10.97,11.0,1214748.0,8.7231,8.8017,8.6209,8.6445,1214748.0
2016-06-13 10:00:00,10.99,11.04,10.93,11.02,2433084.0,8.6366,8.6759,8.5895,8.6602,2433084.0
2016-06-13 11:00:00,11.02,11.06,10.97,10.98,1254432.0,8.6602,8.6916,8.6209,8.6288,1254432.0
2016-06-13 12:00:00,10.98,11.02,10.97,11.01,952568.0,8.6288,8.6602,8.6209,8.6523,952568.0
2016-06-13 13:00:00,11.01,11.03,10.99,11.01,765192.0,8.6523,8.6681,8.6366,8.6523,765192.0
2016-06-13 14:00:00,11.01,11.02,10.99,11.0,694016.0,8.6523,8.6602,8.6366,8.6445,694016.0
2016-06-13 15:00:00,11.0,11.01,10.99,11.0,2626380.0,8.6445,8.6523,8.6366,8.6445,2626380.0
2016-06-14 09:30:00,11.01,11.03,10.97,11.01,767248.0,8.6523,8.6681,8.6209,8.6523,767248.0
2016-06-14 10:00:00,11.01,11.02,10.95,10.95,858992.0,8.6523,8.6602,8.6052,8.6052,858992.0
2016-06-14 11:00:00,10.95,10.99,10.93,10.98,1138596.0,8.6052,8.6366,8.5895,8.6288,1138596.0
2016-06-14 12:00:00,10.98,11.04,10.97,11.01,866980.0,8.6288,8.6759,8.6209,8.6523,866980.0
2016-06-14 13:00:00,11.01,11.03,11.01,11.01,613632.0,8.6523,8.6681,8.6523,8.6523,613632.0
2016-06-14 14:00:00,11.01,11.04,11.01,11.02,818900.0,8.6523,8.6759,8.6523,8.6602,818900.0
2016-06-14 15:00:00,11.02,11.08,11.01,11.06,1606664.0,8.6602,8.7074,8.6523,8.6916,1606664.0
2016-06-15 09:30:00,11.03,11.1,11.0,11.02,512192.0,8.6681,8.7231,8.6445,8.6602,512192.0
2016-06-15 10:00:00,11.02,11.07,11.02,11.06,1151616.0,8.6602,8.6995,8.6602,8.6916,1151616.0
2016-06-15 11:00:00,11.06,11.06,11.0,11.03,553728.0,8.6916,8.6916,8.6445,8.6681,553728.0
2016-06-15 12:00:00,11.03,11.04,11.0,11.0,506512.0,8.6681,8.6759,8.6445,8.6445,506512.0
2016-06-15 13:00:00,11.0,11.05,11.0,11.05,494676.0,8.6445,8.6838,8.6445,8.6838,494676.0
2016-06-15 14:00:00,11.05,11.07,11.0,11.04,626536.0,8.6838,8.6995,8.6445,8.6759,626536.0
2016-06-15 15:00:00,11.03,11.07,10.98,10.99,1846692.0,8.6681,8.6995,8.6288,8.6366,1846692.0
2016-06-16 09:30:00,10.95,10.98,10.88,10.9,472588.0,8.6052,8.6288,8.5502,8.5659,472588.0
2016-06-16 10:00:00,10.9,10.97,10.88,10.97,1305524.0,8.5659,8.6209,8.5502,8.6209,1305524.0
2016-06-16 11:00:00,10.97,11.04,10.96,10.99,1225976.0,8.6209,8.6759,8.6131,8.6366,1225976.0
2016-06-16 12:00:00,10.99,11.12,10.98,11.07,1096968.0,8.6366,8.7388,8.6288,8.6995,1096968.0
2016-06-16 13:00:00,11.06,11.1,11.03,11.03,595032.0,8.6916,8.7231,8.6681,8.6681,595032.0
2016-06-16 14:00:00,11.03,11.1,11.03,11.08,589412.0,8.6681,8.7231,8.6681,8.7074,589412.0
2016-06-16 15:00:00,11.07,11.11,11.07,11.08,1735312.0,8.6995,8.7309,8.6995,8.7074,1735312.0
2016-06-17 09:30:00,11.06,11.08,10.96,11.06,1568080.0,8.6916,8.7074,8.6131,8.6916,1568080.0
2016-06-17 10:00:00,11.06,11.12,11.04,11.06,604820.0,8.6916,8.7388,8.6759,8.6916,604820.0
2016-06-17 11:00:00,11.06,11.06,11.01,11.03,702288.0,8.6916,8.6916,8.6523,8.6681,702288.0
2016-06-17 12:00:00,11.03,11.07,11.03,11.03,662808.0,8.6681,8.6995,8.6681,8.6681,662808.0
2016-06-17 13:00:00,11.03,11.08,11.02,11.08,605716.0,8.6681,8.7074,8.6602,8.7074,605716.0
2016-06-17 14:00:00,11.08,11.12,11.07,11.12,1466796.0,8.7074,8.7388,8.6995,8.7388,1466796.0
2016-06-17 15:00:00,11.12,11.15,11.11,11.12,3364660.0,8.7388,8.7624,8.7309,8.7388,3364660.0
2016-06-20 09:30:00,11.29,11.32,11.23,11.28,672792.0,8.8724,8.896,8.8252,8.8645,672792.0
2016-06-20 10:00:00,11.28,11.4,11.27,11.39,1833272.0,8.8645,8.9588,8.8567,8.951,1833272.0
2016-06-20 11:00:00,11.38,11.4,11.31,11.32,1001716.0,8.9431,8.9588,8.8881,8.896,1001716.0
2016-06-20 12:00:00,11.32,11.37,11.31,11.36,904684.0,8.896,8.9353,8.8881,8.9274,904684.0
2016-06-20 13:00:00,11.36,11.36,11.33,11.35,899556.0,8.9274,8.9274,8.9038,8.9195,899556.0
2016-06-20 14:00:00,11.36,11.36,11.31,11.35,1113644.0,8.9274,8.9274,8.8881,8.9195,1113644.0
2016-06-20 15:00:00,11.34,11.34,11.26,11.26,2196536.0,8.9117,8.9117,8.8488,8.8488,2196536.0
2016-06-21 09:30:00,11.26,11.34,11.17,11.24,418040.0,8.8488,8.9117,8.7781,8.8331,418040.0
2016-06-21 10:00:00,11.24,11.25,11.19,11.21,594620.0,8.8331,8.841,8.7938,8.8095,594620.0
2016-06-21 11:00:00,11.21,11.27,11.2,11.23,432836.0,8.8095,8.8567,8.8017,8.8252,432836.0
2016-06-21 12:00:00,11.23,11.25,11.21,11.21,325020.0,8.8252,8.841,8.8095,8.8095,325020.0
2016-06-21 13:00:00,11.21,11.22,11.19,11.22,402576.0,8.8095,8.8174,8.7938,8.8174,402576.0
2016-06-21 14:00:00,11.22,11.26,11.2,11.22,485984.0,8.8174,8.8488,8.8017,8.8174,485984.0
2016-06-21 15:00:00,11.23,11.25,11.2,11.24,2923472.0,8.8252,8.841,8.8017,8.8331,2923472.0
2016-06-22 09:30:00,11.28,11.32,11.23,11.24,502884.0,8.8645,8.896,8.8252,8.8331,502884.0
2016-06-22 10:00:00,11.23,11.33,11.22,11.31,1288828.0,8.8252,8.9038,8.8174,8.8881,1288828.0
2016-06-22 11:00:00,11.31,11.33,11.29,11.3,438848.0,8.8881,8.9038,8.8724,8.8802,438848.0
2016-06-22 12:00:00,11.3,11.31,11.25,11.28,500236.0,8.8802,8.8881,8.841,8.8645,500236.0
2016-06-22 13:00:00,11.28,11.28,11.23,11.26,389608.0,8.8645,8.8645,8.8252,8.8488,389608.0
2016-06-22 14:00:00,11.26,11.27,11.24,11.25,374980.0,8.8488,8.8567,8.8331,8.841,374980.0
2016-06-22 15:00:00,11.25,11.27,11.22,11.24,883884.0,8.841,8.8567,8.8174,8.8331,883884.0
2016-06-23 09:30:00,11.36,11.38,11.3,11.37,367980.0,8.9274,8.9431,8.8802,8.9353,367980.0
2016-06-23 10:00:00,11.37,11.4,11.36,11.37,644328.0,8.9353,8.9588,8.9274,8.9353,644328.0
2016-06-23 11:00:00,11.38,11.41,11.37,11.38,471116.0,8.9431,8.9667,8.9353,8.9431,471116.0
2016-06-23 12:00:00,11.38,11.4,11.35,11.37,413256.0,8.9431,8.9588,8.9195,8.9353,413256.0
2016-06-23 13:00:00,11.37,11.37,11.34,11.36,359020.0,8.9353,8.9353,8.9117,8.9274,359020.0
2016-06-23 14:00:00,11.36,11.4,11.36,11.39,615680.0,8.9274,8.9588,8.9274,8.951,615680.0
2016-06-23 15:00:00,11.39,11.4,11.37,11.39,2603952.0,8.951,8.9588,8.9353,8.951,2603952.0
2016-06-24 09:30:00,10.98,11.07,10.88,11.03,1218252.0,8.6288,8.6995,8.5502,8.6681,1218252.0
2016-06-24 10:00:00,11.03,11.09,10.99,11.0,1773248.0,8.6681,8.7152,8.6366,8.6445,1773248.0
2016-06-24 11:00:00,11.01,11.02,10.96,11.0,917652.0,8.6523,8.6602,8.6131,8.6445,917652.0
2016-06-24 12:00:00,11.0,11.0,10.92,10.93,947176.0,8.6445,8.6445,8.5816,8.5895,947176.0
2016-06-24 13:00:00,10.93,11.01,10.92,11.0,959456.0,8.5895,8.6523,8.5816,8.6445,959456.0
2016-06-24 14:00:00,11.0,11.0,10.92,10.94,754076.0,8.6445,8.6445,8.5816,8.5973,754076.0
2016-06-24 15:00:00,10.94,10.98,10.88,10.94,3569844.0,8.5973,8.6288,8.5502,8.5973,3569844.0
2016-06-27 09:30:00,10.82,10.85,10.65,10.67,1090020.0,8.503,8.5266,8.3694,8.3852,1090020.0
2016-06-27 10:00:00,10.67,10.72,10.55,10.56,1661588.0,8.3852,8.4244,8.2908,8.2987,1661588.0
2016-06-27 11:00:00,10.56,10.7,10.55,10.67,987936.0,8.2987,8.4087,8.2908,8.3852,987936.0
2016-06-27 12:00:00,10.67,10.68,10.62,10.65,936088.0,8.3852,8.393,8.3459,8.3694,936088.0
2016-06-27 13:00:00,10.65,10.7,10.63,10.66,808016.0,8.3694,8.4087,8.3537,8.3773,808016.0
2016-06-27 14:00:00,10.66,10.7,10.63,10.67,1498284.0,8.3773,8.4087,8.3537,8.3852,1498284.0
2016-06-27 15:00:00,10.67,10.7,10.63,10.68,3571332.0,8.3852,8.4087,8.3537,8.393,3571332.0
2016-06-28 09:30:00,10.75,10.8,10.71,10.74,699636.0,8.448,8.4873,8.4166,8.4402,699636.0
2016-06-28 10:00:00,10.74,10.77,10.65,10.66,1228852.0,8.4402,8.4637,8.3694,8.3773,1228852.0
2016-06-28 11:00:00,10.66,10.68,10.63,10.63,1600756.0,8.3773,8.393,8.3537,8.3537,1600756.0
2016-06-28 12:00:00,10.63,10.66,10.62,10.65,1357612.0,8.3537,8.3773,8.3459,8.3694,1357612.0
2016-06-28 13:00:00,10.65,10.69,10.64,10.68,788308.0,8.3694,8.4009,8.3616,8.393,788308.0
2016-06-28 14:00:00,10.69,10.71,10.66,10.7,1877852.0,8.4009,8.4166,8.3773,8.4087,1877852.0
2016-06-28 15:00:00,10.7,10.74,10.7,10.7,2655804.0,8.4087,8.4402,8.4087,8.4087,2655804.0
2016-06-29 09:30:00,10.78,10.86,10.73,10.77,482668.0,8.4716,8.5345,8.4323,8.4637,482668.0
2016-06-29 10:00:00,10.78,10.79,10.74,10.78,1401036.0,8.4716,8.4795,8.4402,8.4716,1401036.0
2016-06-29 11:00:00,10.78,10.83,10.78,10.82,623172.0,8.4716,8.5109,8.4716,8.503,623172.0
2016-06-29 12:00:00,10.83,10.85,10.8,10.81,655616.0,8.5109,8.5266,8.4873,8.4952,655616.0
2016-06-29 13:00:00,10.81,10.84,10.81,10.83,1027184.0,8.4952,8.5187,8.4952,8.5109,1027184.0
2016-06-29 14:00:00,10.83,10.87,10.82,10.86,1222656.0,8.5109,8.5423,8.503,8.5345,1222656.0
2016-06-29 15:00:00,10.86,10.88,10.85,10.86,2533072.0,8.5345,8.5502,8.5266,8.5345,2533072.0
2016-06-30 09:30:00,10.88,10.93,10.85,10.92,402880.0,8.5502,8.5895,8.5266,8.5816,402880.0
2016-06-30 10:00:00,10.92,11.04,10.9,11.04,979880.0,8.5816,8.6759,8.5659,8.6759,979880.0
2016-06-30 11:00:00,11.04,11.08,11.02,11.03,1173084.0,8.6759,8.7074,8.6602,8.6681,1173084.0
2016-06-30 12:00:00,11.03,11.07,11.01,11.01,1573056.0,8.6681,8.6995,8.6523,8.6523,1573056.0
2016-06-30 13:00:00,11.01,11.05,10.98,11.05,838688.0,8.6523,8.6838,8.6288,8.6838,838688.0
2016-06-30 14:00:00,11.05,11.11,11.05,11.09,1164136.0,8.6838,8.7309,8.6838,8.7152,1164136.0
2016-06-30 15:00:00,11.09,11.1,11.06,11.1,1979628.0,8.7152,8.7231,8.6916,8.7231,1979628.0
2016-07-01 09:30:00,11.08,11.19,11.01,11.15,565900.0,8.7074,8.7938,8.6523,8.7624,565900.0
2016-07-01 10:00:00,11.15,11.29,11.14,11.28,1783924.0,8.7624,8.8724,8.7545,8.8645,1783924.0
2016-07-01 11:00:00,11.28,11.28,11.22,11.27,1109728.0,8.8645,8.8645,8.8174,8.8567,1109728.0
2016-07-01 12:00:00,11.27,11.29,11.24,11.25,827224.0,8.8567,8.8724,8.8331,8.841,827224.0
2016-07-01 13:00:00,11.25,11.3,11.25,11.29,974680.0,8.841,8.8802,8.841,8.8724,974680.0
2016-07-01 14:00:00,11.29,11.3,11.25,11.29,1294888.0,8.8724,8.8802,8.841,8.8724,1294888.0
2016-07-01 15:00:00,11.29,11.35,11.29,11.33,2339756.0,8.8724,8.9195,8.8724,8.9038,2339756.0
2016-07-05 09:30:00,11.26,11.3,11.1,11.1,542328.0,8.8488,8.8802,8.7231,8.7231,542328.0
2016-07-05 10:00:00,11.1,11.14,11.05,11.11,1330920.0,8.7231,8.7545,8.6838,8.7309,1330920.0
2016-07-05 11:00:00,11.11,11.12,11.05,11.07,643368.0,8.7309,8.7388,8.6838,8.6995,643368.0
2016-07-05 12:00:00,11.07,11.09,11.04,11.06,476744.0,8.6995,8.7152,8.6759,8.6916,476744.0
2016-07-05 13:00:00,11.06,11.08,11.02,11.04,482244.0,8.6916,8.7074,8.6602,8.6759,482244.0
2016-07-05 14:00:00,11.04,11.11,11.04,11.06,631208.0,8.6759,8.7309,8.6759,8.6916,631208.0
2016-07-05 15:00:00,11.06,11.11,11.05,11.1,1720648.0,8.6916,8.7309,8.6838,8.7231,1720648.0
2016-07-06 09:30:00,10.9,11.02,10.88,10.99,816824.0,8.5659,8.6602,8.5502,8.6366,816824.0
2016-07-06 10:00:00,10.99,11.04,10.94,11.04,1773000.0,8.6366,8.6759,8.5973,8.6759,1773000.0
2016-07-06 11:00:00,11.04,11.08,11.02,11.07,1667624.0,8.6759,8.7074,8.6602,8.6995,1667624.0
2016-07-06 12:00:00,11.06,11.13,11.06,11.11,1037992.0,8.6916,8.7466,8.6916,8.7309,1037992.0
2016-07-06 13:00:00,11.11,11.13,11.09,11.11,525116.0,8.7309,8.7466,8.7152,8.7309,525116.0
2016-07-06 14:00:00,11.11,11.13,11.08,11.11,1244672.0,8.7309,8.7466,8.7074,8.7309,1244672.0
2016-07-06 15:00:00,11.12,11.12,11.07,11.09,2470216.0,8.7388,8.7388,8.6995,8.7152,2470216.0
2016-07-07 09:30:00,11.11,11.15,11.09,11.15,431548.0,8.7309,8.7624,8.7152,8.7624,431548.0
2016-07-07 10:00:00,11.15,11.24,11.14,11.17,906888.0,8.7624,8.8331,8.7545,8.7781,906888.0
2016-07-07 11:00:00,11.17,11.17,11.11,11.15,873520.0,8.7781,8.7781,8.7309,8.7624,873520.0
2016-07-07 12:00:00,11.15,11.16,11.13,11.14,1790164.0,8.7624,8.7702,8.7466,8.7545,1790164.0
2016-07-07 13:00:00,11.14,11.15,11.09,11.09,1319820.0,8.7545,8.7624,8.7152,8.7152,1319820.0
2016-07-07 14:00:00,11.09,11.13,11.08,11.12,1245556.0,8.7152,8.7466,8.7074,8.7388,1245556.0
2016-07-07 15:00:00,11.11,11.19,11.1,11.18,2453080.0,8.7309,8.7938,8.7231,8.7859,2453080.0
2016-07-08 09:30:00,11.26,11.3,11.16,11.27,548972.0,8.8488,8.8802,8.7702,8.8567,548972.0
2016-07-08 10:00:00,11.27,11.29,11.22,11.22,1192456.0,8.8567,8.8724,8.8174,8.8174,1192456.0
2016-07-08 11:00:00,11.22,11.31,11.22,11.3,893204.0,8.8174,8.8881,8.8174,8.8802,893204.0
2016-07-08 12:00:00,11.3,11.3,11.27,11.28,537104.0,8.8802,8.8802,8.8567,8.8645,537104.0
2016-07-08 13:00:00,11.28,11.3,11.26,11.27,671256.0,8.8645,8.8802,8.8488,8.8567,671256.0
2016-07-08 14:00:00,11.27,11.31,11.25,11.3,1040200.0,8.8567,8.8881,8.841,8.8802,1040200.0
2016-07-08 15:00:00,11.3,11.31,11.28,11.31,1347572.0,8.8802,8.8881,8.8645,8.8881,1347572.0
2016-07-11 09:30:00,11.36,11.45,11.35,11.37,1289128.0,8.9274,8.9981,8.9195,8.9353,1289128.0
2016-07-11 10:00:00,11.37,11.45,11.36,11.45,2493244.0,8.9353,8.9981,8.9274,8.9981,2493244.0
2016-07-11 11:00:00,11.45,11.46,11.4,11.41,764524.0,8.9981,9.006,8.9588,8.9667,764524.0
2016-07-11 12:00:00,11.41,11.43,11.37,11.43,1934072.0,8.9667,8.9824,8.9353,8.9824,1934072.0
2016-07-11 13:00:00,11.43,11.43,11.38,11.38,1046300.0,8.9824,8.9824,8.9431,8.9431,1046300.0
2016-07-11 14:00:00,11.38,11.42,11.37,11.39,1315720.0,8.9431,8.9745,8.9353,8.951,1315720.0
2016-07-11 15:00:00,11.39,11.39,11.32,11.34,5573804.0,8.951,8.951,8.896,8.9117,5573804.0
2016-07-12 09:30:00,10.94,11.18,10.88,11.05,6977376.0,8.5973,8.7859,8.5502,8.6838,6977376.0
2016-07-12 10:00:00,11.05,11.06,10.79,10.8,7582996.0,8.6838,8.6916,8.4795,8.4873,7582996.0
2016-07-12 11:00:00,10.8,10.97,10.8,10.94,4559564.0,8.4873,8.6209,8.4873,8.5973,4559564.0
2016-07-12 12:00:00,10.94,11.03,10.94,10.95,1761088.0,8.5973,8.6681,8.5973,8.6052,1761088.0
2016-07-12 13:00:00,10.95,10.97,10.91,10.91,1304996.0,8.6052,8.6209,8.5738,8.5738,1304996.0
2016-07-12 14:00:00,10.91,11.02,10.91,10.97,2294596.0,8.5738,8.6602,8.5738,8.6209,2294596.0
2016-07-12 15:00:00,10.97,10.99,10.93,10.95,4884556.0,8.6209,8.6366,8.5895,8.6052,4884556.0
2016-07-13 09:30:00,10.93,10.97,10.77,10.88,2110888.0,8.5895,8.6209,8.4637,8.5502,2110888.0
2016-07-13 10:00:00,10.88,10.94,10.86,10.9,2543688.0,8.5502,8.5973,8.5345,8.5659,2543688.0
2016-07-13 11:00:00,10.89,10.92,10.84,10.88,1960104.0,8.558,8.5816,8.5187,8.5502,1960104.0
2016-07-13 12:00:00,10.88,10.93,10.87,10.9,1715468.0,8.5502,8.5895,8.5423,8.5659,1715468.0
2016-07-13 13:00:00,10.9,10.93,10.87,10.88,1670624.0,8.5659,8.5895,8.5423,8.5502,1670624.0
2016-07-13 14:00:00,10.88,10.88,10.86,10.87,1678404.0,8.5502,8.5502,8.5345,8.5423,1678404.0
2016-07-13 15:00:00,10.87,10.88,10.82,10.83,3493372.0,8.5423,8.5502,8.503,8.5109,3493372.0
2016-07-14 09:30:00,10.89,10.94,10.82,10.87,2232500.0,8.558,8.5973,8.503,8.5423,2232500.0
2016-07-14 10:00:00,10.87,10.92,10.87,10.89,2342320.0,8.5423,8.5816,8.5423,8.558,2342320.0
2016-07-14 11:00:00,10.89,10.9,10.86,10.88,1140796.0,8.558,8.5659,8.5345,8.5502,1140796.0
2016-07-14 12:00:00,10.88,10.88,10.85,10.87,994172.0,8.5502,8.5502,8.5266,8.5423,994172.0
2016-07-14 13:00:00,10.88,10.88,10.85,10.87,1064240.0,8.5502,8.5502,8.5266,8.5423,1064240.0
2016-07-14 14:00:00,10.87,10.87,10.84,10.85,1217824.0,8.5423,8.5423,8.5187,8.5266,1217824.0
2016-07-14 15:00:00,10.85,10.85,10.82,10.83,2983952.0,8.5266,8.5266,8.503,8.5109,2983952.0
2016-07-15 09:30:00,10.89,10.9,10.84,10.88,1768712.0,8.558,8.5659,8.5187,8.5502,1768712.0
2016-07-15 10:00:00,10.88,10.91,10.85,10.9,3218436.0,8.5502,8.5738,8.5266,8.5659,3218436.0
2016-07-15 11:00:00,10.9,10.9,10.86,10.9,2762060.0,8.5659,8.5659,8.5345,8.5659,2762060.0
2016-07-15 12:00:00,10.9,10.9,10.86,10.86,1047588.0,8.5659,8.5659,8.5345,8.5345,1047588.0
2016-07-15 13:00:00,10.86,10.87,10.85,10.86,742408.0,8.5345,8.5423,8.5266,8.5345,742408.0
2016-07-15 14:00:00,10.86,10.87,10.85,10.86,2082464.0,8.5345,8.5423,8.5266,8.5345,2082464.0
2016-07-15 15:00:00,10.86,10.87,10.85,10.87,5372092.0,8.5345,8.5423,8.5266,8.5423,5372092.0
2016-07-18 09:30:00,10.84,10.86,10.8,10.8,728688.0,8.5187,8.5345,8.4873,8.4873,728688.0
2016-07-18 10:00:00,10.8,10.82,10.79,10.81,1174928.0,8.4873,8.503,8.4795,8.4952,1174928.0
2016-07-18 11:00:00,10.81,10.81,10.77,10.8,916832.0,8.4952,8.4952,8.4637,8.4873,916832.0
2016-07-18 12:00:00,10.8,10.83,10.79,10.8,1109276.0,8.4873,8.5109,8.4795,8.4873,1109276.0
2016-07-18 13:00:00,10.8,10.81,10.78,10.78,739136.0,8.4873,8.4952,8.4716,8.4716,739136.0
2016-07-18 14:00:00,10.78,10.78,10.75,10.76,1693312.0,8.4716,8.4716,8.448,8.4559,1693312.0
2016-07-18 15:00:00,10.76,10.76,10.73,10.74,2589508.0,8.4559,8.4559,8.4323,8.4402,2589508.0
2016-07-19 09:30:00,10.7,10.72,10.62,10.65,2265656.0,8.4087,8.4244,8.3459,8.3694,2265656.0
2016-07-19 10:00:00,10.65,10.65,10.62,10.64,3784132.0,8.3694,8.3694,8.3459,8.3616,3784132.0
2016-07-19 11:00:00,10.64,10.65,10.61,10.62,1731304.0,8.3616,8.3694,8.338,8.3459,1731304.0
2016-07-19 12:00:00,10.62,10.63,10.61,10.63,885396.0,8.3459,8.3537,8.338,8.3537,885396.0
2016-07-19 13:00:00,10.63,10.63,10.61,10.61,935244.0,8.3537,8.3537,8.338,8.338,935244.0
2016-07-19 14:00:00,10.61,10.63,10.6,10.62,1192920.0,8.338,8.3537,8.3301,8.3459,1192920.0
2016-07-19 15:00:00,10.62,10.63,10.58,10.61,3533000.0,8.3459,8.3537,8.3144,8.338,3533000.0
2016-07-20 09:30:00,10.58,10.64,10.49,10.64,2181104.0,8.3144,8.3616,8.2437,8.3616,2181104.0
2016-07-20 10:00:00,10.64,10.72,10.63,10.67,2743748.0,8.3616,8.4244,8.3537,8.3852,2743748.0
2016-07-20 11:00:00,10.68,10.69,10.65,10.65,1155628.0,8.393,8.4009,8.3694,8.3694,1155628.0
2016-07-20 12:00:00,10.65,10.68,10.65,10.66,602412.0,8.3694,8.393,8.3694,8.3773,602412.0
2016-07-20 13:00:00,10.67,10.68,10.65,10.67,493896.0,8.3852,8.393,8.3694,8.3852,493896.0
2016-07-20 14:00:00,10.67,10.68,10.65,10.65,769692.0,8.3852,8.393,8.3694,8.3694,769692.0
2016-07-20 15:00:00,10.65,10.66,10.63,10.63,2099456.0,8.3694,8.3773,8.3537,8.3537,2099456.0
2016-07-21 09:30:00,10.63,10.65,10.6,10.61,1117300.0,8.3537,8.3694,8.3301,8.338,1117300.0
2016-07-21 10:00:00,10.61,10.63,10.59,10.62,1992336.0,8.338,8.3537,8.3223,8.3459,1992336.0
2016-07-21 11:00:00,10.62,10.62,10.51,10.52,1100072.0,8.3459,8.3459,8.2594,8.2673,1100072.0
2016-07-21 12:00:00,10.52,10.54,10.46,10.47,1318868.0,8.2673,8.283,8.2201,8.228,1318868.0
2016-07-21 13:00:00,10.47,10.51,10.46,10.47,1296300.0,8.228,8.2594,8.2201,8.228,1296300.0
2016-07-21 14:00:00,10.47,10.48,10.43,10.44,2572616.0,8.228,8.2358,8.1965,8.2044,2572616.0
2016-07-21 15:00:00,10.44,10.46,10.43,10.46,5147440.0,8.2044,8.2201,8.1965,8.2201,5147440.0
2016-07-22 09:30:00,10.39,10.43,10.37,10.43,1119552.0,8.2233,8.2549,8.2074,8.2549,1119552.0
2016-07-22 10:00:00,10.43,10.43,10.39,10.41,1497740.0,8.2549,8.2549,8.2233,8.2391,1497740.0
2016-07-22 11:00:00,10.41,10.42,10.39,10.41,1210368.0,8.2391,8.247,8.2233,8.2391,1210368.0
2016-07-22 12:00:00,10.41,10.46,10.4,10.45,2675596.0,8.2391,8.2787,8.2312,8.2708,2675596.0
2016-07-22 13:00:00,10.45,10.48,10.45,10.48,1282172.0,8.2708,8.2945,8.2708,8.2945,1282172.0
2016-07-22 14:00:00,10.47,10.55,10.46,10.55,2457532.0,8.2866,8.3499,8.2787,8.3499,2457532.0
2016-07-22 15:00:00,10.55,10.55,10.52,10.53,4148376.0,8.3499,8.3499,8.3262,8.3341,4148376.0
2016-07-25 09:30:00,10.49,10.55,10.47,10.53,731004.0,8.3024,8.3499,8.2866,8.3341,731004.0
2016-07-25 10:00:00,10.53,10.53,10.48,10.49,1336760.0,8.3341,8.3341,8.2945,8.3024,1336760.0
2016-07-25 11:00:00,10.49,10.5,10.47,10.49,946792.0,8.3024,8.3103,8.2866,8.3024,946792.0
2016-07-25 12:00:00,10.49,10.51,10.49,10.5,463420.0,8.3024,8.3182,8.3024,8.3103,463420.0
2016-07-25 13:00:00,10.5,10.51,10.49,10.5,593252.0,8.3103,8.3182,8.3024,8.3103,593252.0
2016-07-25 14:00:00,10.5,10.51,10.49,10.49,711748.0,8.3103,8.3182,8.3024,8.3024,711748.0
2016-07-25 15:00:00,10.49,10.49,10.47,10.48,2989588.0,8.3024,8.3024,8.2866,8.2945,2989588.0
2016-07-26 09:30:00,10.5,10.56,10.43,10.53,1376236.0,8.3103,8.3578,8.2549,8.3341,1376236.0
2016-07-26 10:00:00,10.53,10.55,10.46,10.46,1217608.0,8.3341,8.3499,8.2787,8.2787,1217608.0
2016-07-26 11:00:00,10.46,10.53,10.46,10.53,2265284.0,8.2787,8.3341,8.2787,8.3341,2265284.0
2016-07-26 12:00:00,10.53,10.54,10.51,10.52,1326100.0,8.3341,8.342,8.3182,8.3262,1326100.0
2016-07-26 13:00:00,10.52,10.53,10.47,10.48,581944.0,8.3262,8.3341,8.2866,8.2945,581944.0
2016-07-26 14:00:00,10.48,10.49,10.46,10.46,702388.0,8.2945,8.3024,8.2787,8.2787,702388.0
2016-07-26 15:00:00,10.47,10.5,10.46,10.49,3344824.0,8.2866,8.3103,8.2787,8.3024,3344824.0
2016-07-27 09:30:00,10.5,10.52,10.47,10.48,497032.0,8.3103,8.3262,8.2866,8.2945,497032.0
2016-07-27 10:00:00,10.48,10.49,10.45,10.47,4038660.0,8.2945,8.3024,8.2708,8.2866,4038660.0
2016-07-27 11:00:00,10.47,10.48,10.45,10.45,1797904.0,8.2866,8.2945,8.2708,8.2708,1797904.0
2016-07-27 12:00:00,10.45,10.46,10.43,10.46,1492928.0,8.2708,8.2787,8.2549,8.2787,1492928.0
2016-07-27 13:00:00,10.46,10.46,10.43,10.44,1322188.0,8.2787,8.2787,8.2549,8.2628,1322188.0
2016-07-27 14:00:00,10.43,10.45,10.41,10.44,1404024.0,8.2549,8.2708,8.2391,8.2628,1404024.0
2016-07-27 15:00:00,10.44,10.49,10.44,10.47,4160856.0,8.2628,8.3024,8.2628,8.2866,4160856.0
2016-07-28 09:30:00,10.46,10.55,10.45,10.5,1723816.0,8.2787,8.3499,8.2708,8.3103,1723816.0
2016-07-28 10:00:00,10.51,10.53,10.47,10.5,2423240.0,8.3182,8.3341,8.2866,8.3103,2423240.0
2016-07-28 11:00:00,10.5,10.54,10.49,10.54,1541724.0,8.3103,8.342,8.3024,8.342,1541724.0
2016-07-28 12:00:00,10.54,10.56,10.52,10.55,1072380.0,8.342,8.3578,8.3262,8.3499,1072380.0
2016-07-28 13:00:00,10.55,10.6,10.54,10.58,2395820.0,8.3499,8.3895,8.342,8.3736,2395820.0
2016-07-28 14:00:00,10.58,10.64,10.57,10.63,4417584.0,8.3736,8.4211,8.3657,8.4132,4417584.0
2016-07-28 15:00:00,10.63,10.65,10.62,10.62,3559224.0,8.4132,8.429,8.4053,8.4053,3559224.0
2016-07-29 09:30:00,10.62,10.72,10.58,10.61,1116692.0,8.4053,8.4844,8.3736,8.3974,1116692.0
2016-07-29 10:00:00,10.61,10.65,10.57,10.64,1045356.0,8.3974,8.429,8.3657,8.4211,1045356.0
2016-07-29 11:00:00,10.63,10.71,10.63,10.71,1063904.0,8.4132,8.4765,8.4132,8.4765,1063904.0
2016-07-29 12:00:00,10.71,10.74,10.7,10.71,1213296.0,8.4765,8.5003,8.4686,8.4765,1213296.0
2016-07-29 13:00:00,10.71,10.74,10.7,10.74,923804.0,8.4765,8.5003,8.4686,8.5003,923804.0
2016-07-29 14:00:00,10.74,10.74,10.69,10.7,1062012.0,8.5003,8.5003,8.4607,8.4686,1062012.0
2016-07-29 15:00:00,10.7,10.7,10.67,10.69,2446544.0,8.4686,8.4686,8.4449,8.4607,2446544.0
2016-08-01 09:30:00,10.7,10.74,10.6,10.63,953788.0,8.4686,8.5003,8.3895,8.4132,953788.0
2016-08-01 10:00:00,10.63,10.72,10.62,10.71,1611620.0,8.4132,8.4844,8.4053,8.4765,1611620.0
2016-08-01 11:00:00,10.71,10.72,10.63,10.63,994124.0,8.4765,8.4844,8.4132,8.4132,994124.0
2016-08-01 12:00:00,10.63,10.64,10.58,10.59,1446628.0,8.4132,8.4211,8.3736,8.3816,1446628.0
2016-08-01 13:00:00,10.59,10.64,10.58,10.64,1233316.0,8.3816,8.4211,8.3736,8.4211,1233316.0
2016-08-01 14:00:00,10.64,10.65,10.62,10.64,1076868.0,8.4211,8.429,8.4053,8.4211,1076868.0
2016-08-01 15:00:00,10.64,10.65,10.6,10.63,2774592.0,8.4211,8.429,8.3895,8.4132,2774592.0
2016-08-02 09:30:00,10.61,10.65,10.54,10.54,573124.0,8.3974,8.429,8.342,8.342,573124.0
2016-08-02 10:00:00,10.54,10.56,10.45,10.45,1378040.0,8.342,8.3578,8.2708,8.2708,1378040.0
2016-08-02 11:00:00,10.45,10.51,10.45,10.49,1263120.0,8.2708,8.3182,8.2708,8.3024,1263120.0
2016-08-02 12:00:00,10.49,10.51,10.48,10.5,596892.0,8.3024,8.3182,8.2945,8.3103,596892.0
2016-08-02 13:00:00,10.5,10.5,10.46,10.46,765108.0,8.3103,8.3103,8.2787,8.2787,765108.0
2016-08-02 14:00:00,10.46,10.49,10.45,10.47,1138568.0,8.2787,8.3024,8.2708,8.2866,1138568.0
2016-08-02 15:00:00,10.48,10.48,10.45,10.45,2134880.0,8.2945,8.2945,8.2708,8.2708,2134880.0
2016-08-03 09:30:00,10.45,10.48,10.41,10.45,613460.0,8.2708,8.2945,8.2391,8.2708,613460.0
2016-08-03 10:00:00,10.45,10.52,10.44,10.49,1385356.0,8.2708,8.3262,8.2628,8.3024,1385356.0
2016-08-03 11:00:00,10.49,10.52,10.48,10.51,1554332.0,8.3024,8.3262,8.2945,8.3182,1554332.0
2016-08-03 12:00:00,10.51,10.52,10.5,10.51,1129000.0,8.3182,8.3262,8.3103,8.3182,1129000.0
2016-08-03 13:00:00,10.51,10.52,10.48,10.49,1639928.0,8.3182,8.3262,8.2945,8.3024,1639928.0
2016-08-03 14:00:00,10.49,10.51,10.49,10.51,1751904.0,8.3024,8.3182,8.3024,8.3182,1751904.0
2016-08-03 15:00:00,10.51,10.52,10.49,10.52,3554092.0,8.3182,8.3262,8.3024,8.3262,3554092.0
2016-08-04 09:30:00,10.7,10.8,10.63,10.72,1865116.0,8.4686,8.5478,8.4132,8.4844,1865116.0
2016-08-04 10:00:00,10.72,10.81,10.7,10.8,2099936.0,8.4844,8.5557,8.4686,8.5478,2099936.0
2016-08-04 11:00:00,10.8,10.81,10.78,10.78,1814936.0,8.5478,8.5557,8.5319,8.5319,1814936.0
2016-08-04 12:00:00,10.78,10.79,10.74,10.74,1447648.0,8.5319,8.5399,8.5003,8.5003,1447648.0
2016-08-04 13:00:00,10.74,10.75,10.69,10.7,1170412.0,8.5003,8.5082,8.4607,8.4686,1170412.0
2016-08-04 14:00:00,10.7,10.7,10.63,10.65,1875512.0,8.4686,8.4686,8.4132,8.429,1875512.0
2016-08-04 15:00:00,10.64,10.65,10.6,10.6,3761380.0,8.4211,8.429,8.3895,8.3895,3761380.0
2016-08-05 09:30:00,10.63,10.69,10.6,10.64,714928.0,8.4132,8.4607,8.3895,8.4211,714928.0
2016-08-05 10:00:00,10.65,10.67,10.63,10.66,873216.0,8.429,8.4449,8.4132,8.437,873216.0
2016-08-05 11:00:00,10.66,10.67,10.64,10.65,641820.0,8.437,8.4449,8.4211,8.429,641820.0
2016-08-05 12:00:00,10.65,10.66,10.64,10.65,488852.0,8.429,8.437,8.4211,8.429,488852.0
2016-08-05 13:00:00,10.65,10.69,10.65,10.68,459328.0,8.429,8.4607,8.429,8.4528,459328.0
2016-08-05 14:00:00,10.69,10.71,10.68,10.7,1032756.0,8.4607,8.4765,8.4528,8.4686,1032756.0
2016-08-05 15:00:00,10.7,10.72,10.69,10.72,1773112.0,8.4686,8.4844,8.4607,8.4844,1773112.0
2016-08-08 09:30:00,10.74,10.78,10.7,10.71,431836.0,8.5003,8.5319,8.4686,8.4765,431836.0
2016-08-08 10:00:00,10.71,10.75,10.7,10.71,429828.0,8.4765,8.5082,8.4686,8.4765,429828.0
2016-08-08 11:00:00,10.71,10.75,10.71,10.75,983456.0,8.4765,8.5082,8.4765,8.5082,983456.0
2016-08-08 12:00:00,10.74,10.75,10.73,10.74,867204.0,8.5003,8.5082,8.4924,8.5003,867204.0
2016-08-08 13:00:00,10.74,10.74,10.73,10.74,632324.0,8.5003,8.5003,8.4924,8.5003,632324.0
2016-08-08 14:00:00,10.74,10.74,10.7,10.71,792124.0,8.5003,8.5003,8.4686,8.4765,792124.0
2016-08-08 15:00:00,10.71,10.72,10.71,10.71,1152424.0,8.4765,8.4844,8.4765,8.4765,1152424.0
2016-08-09 09:30:00,10.74,10.74,10.66,10.72,245248.0,8.5003,8.5003,8.437,8.4844,245248.0
2016-08-09 10:00:00,10.71,10.73,10.69,10.73,461456.0,8.4765,8.4924,8.4607,8.4924,461456.0
2016-08-09 11:00:00,10.73,10.75,10.71,10.72,502420.0,8.4924,8.5082,8.4765,8.4844,502420.0
2016-08-09 12:00:00,10.72,10.72,10.67,10.68,258448.0,8.4844,8.4844,8.4449,8.4528,258448.0
2016-08-09 13:00:00,10.68,10.68,10.63,10.63,456428.0,8.4528,8.4528,8.4132,8.4132,456428.0
2016-08-09 14:00:00,10.63,10.63,10.59,10.6,916956.0,8.4132,8.4132,8.3816,8.3895,916956.0
2016-08-09 15:00:00,10.6,10.63,10.6,10.62,1125052.0,8.3895,8.4132,8.3895,8.4053,1125052.0
2016-08-10 09:30:00,10.62,10.67,10.56,10.64,440552.0,8.4053,8.4449,8.3578,8.4211,440552.0
2016-08-10 10:00:00,10.65,10.68,10.62,10.66,511528.0,8.429,8.4528,8.4053,8.437,511528.0
2016-08-10 11:00:00,10.66,10.67,10.6,10.63,492928.0,8.437,8.4449,8.3895,8.4132,492928.0
2016-08-10 12:00:00,10.63,10.65,10.62,10.65,515712.0,8.4132,8.429,8.4053,8.429,515712.0
2016-08-10 13:00:00,10.65,10.66,10.65,10.65,349564.0,8.429,8.437,8.429,8.429,349564.0
2016-08-10 14:00:00,10.65,10.65,10.6,10.6,524972.0,8.429,8.429,8.3895,8.3895,524972.0
2016-08-10 15:00:00,10.6,10.63,10.6,10.62,1025268.0,8.3895,8.4132,8.3895,8.4053,1025268.0
2016-08-11 09:30:00,10.7,10.79,10.69,10.75,1055992.0,8.4686,8.5399,8.4607,8.5082,1055992.0
2016-08-11 10:00:00,10.75,10.85,10.74,10.85,1421212.0,8.5082,8.5873,8.5003,8.5873,1421212.0
2016-08-11 11:00:00,10.85,10.88,10.83,10.85,852884.0,8.5873,8.6111,8.5715,8.5873,852884.0
2016-08-11 12:00:00,10.85,10.87,10.83,10.87,844840.0,8.5873,8.6032,8.5715,8.6032,844840.0
2016-08-11 13:00:00,10.87,10.91,10.87,10.9,770000.0,8.6032,8.6348,8.6032,8.6269,770000.0
2016-08-11 14:00:00,10.91,10.91,10.87,10.87,534364.0,8.6348,8.6348,8.6032,8.6032,534364.0
2016-08-11 15:00:00,10.87,10.88,10.85,10.86,1625932.0,8.6032,8.6111,8.5873,8.5953,1625932.0
2016-08-12 09:30:00,10.83,10.9,10.79,10.8,269224.0,8.5715,8.6269,8.5399,8.5478,269224.0
2016-08-12 10:00:00,10.8,10.87,10.8,10.85,498720.0,8.5478,8.6032,8.5478,8.5873,498720.0
2016-08-12 11:00:00,10.85,10.9,10.85,10.87,897252.0,8.5873,8.6269,8.5873,8.6032,897252.0
2016-08-12 12:00:00,10.87,10.88,10.85,10.86,496240.0,8.6032,8.6111,8.5873,8.5953,496240.0
2016-08-12 13:00:00,10.86,10.87,10.84,10.85,543592.0,8.5953,8.6032,8.5794,8.5873,543592.0
2016-08-12 14:00:00,10.85,10.87,10.83,10.84,411896.0,8.5873,8.6032,8.5715,8.5794,411896.0
2016-08-12 15:00:00,10.85,10.88,10.85,10.86,930048.0,8.5873,8.6111,8.5873,8.5953,930048.0
2016-08-15 09:30:00,10.85,10.94,10.85,10.92,321980.0,8.5873,8.6586,8.5873,8.6427,321980.0
2016-08-15 10:00:00,10.92,10.96,10.91,10.96,575592.0,8.6427,8.6744,8.6348,8.6744,575592.0
2016-08-15 11:00:00,10.96,10.97,10.94,10.95,664596.0,8.6744,8.6823,8.6586,8.6665,664596.0
2016-08-15 12:00:00,10.95,10.96,10.95,10.95,305880.0,8.6665,8.6744,8.6665,8.6665,305880.0
2016-08-15 13:00:00,10.95,10.96,10.95,10.96,307712.0,8.6665,8.6744,8.6665,8.6744,307712.0
2016-08-15 14:00:00,10.96,10.96,10.95,10.95,411636.0,8.6744,8.6744,8.6665,8.6665,411636.0
2016-08-15 15:00:00,10.96,10.96,10.95,10.95,1414424.0,8.6744,8.6744,8.6665,8.6665,1414424.0
2016-08-16 09:30:00,10.94,10.95,10.89,10.93,306376.0,8.6586,8.6665,8.619,8.6507,306376.0
2016-08-16 10:00:00,10.93,10.95,10.9,10.9,310348.0,8.6507,8.6665,8.6269,8.6269,310348.0
2016-08-16 11:00:00,10.9,10.93,10.9,10.93,383364.0,8.6269,8.6507,8.6269,8.6507,383364.0
2016-08-16 12:00:00,10.93,10.94,10.92,10.94,355552.0,8.6507,8.6586,8.6427,8.6586,355552.0
2016-08-16 13:00:00,10.94,10.94,10.9,10.92,294216.0,8.6586,8.6586,8.6269,8.6427,294216.0
2016-08-16 14:00:00,10.92,10.94,10.92,10.93,530716.0,8.6427,8.6586,8.6427,8.6507,530716.0
2016-08-16 15:00:00,10.93,10.93,10.87,10.87,1186944.0,8.6507,8.6507,8.6032,8.6032,1186944.0
2016-08-17 09:30:00,10.9,10.91,10.85,10.87,432452.0,8.6269,8.6348,8.5873,8.6032,432452.0
2016-08-17 10:00:00,10.87,10.88,10.85,10.87,538308.0,8.6032,8.6111,8.5873,8.6032,538308.0
2016-08-17 11:00:00,10.87,10.87,10.83,10.85,354912.0,8.6032,8.6032,8.5715,8.5873,354912.0
2016-08-17 12:00:00,10.85,10.9,10.85,10.88,386140.0,8.5873,8.6269,8.5873,8.6111,386140.0
2016-08-17 13:00:00,10.88,10.89,10.86,10.86,377868.0,8.6111,8.619,8.5953,8.5953,377868.0
2016-08-17 14:00:00,10.86,10.9,10.84,10.87,484940.0,8.5953,8.6269,8.5794,8.6032,484940.0
2016-08-17 15:00:00,10.87,10.9,10.86,10.9,1297196.0,8.6032,8.6269,8.5953,8.6269,1297196.0
2016-08-18 09:30:00,10.93,10.98,10.81,10.92,556728.0,8.6507,8.6902,8.5557,8.6427,556728.0
2016-08-18 10:00:00,10.92,10.96,10.9,10.95,493268.0,8.6427,8.6744,8.6269,8.6665,493268.0
2016-08-18 11:00:00,10.95,10.96,10.94,10.95,338936.0,8.6665,8.6744,8.6586,8.6665,338936.0
2016-08-18 12:00:00,10.95,10.96,10.93,10.96,367268.0,8.6665,8.6744,8.6507,8.6744,367268.0
2016-08-18 13:00:00,10.96,10.98,10.95,10.98,300520.0,8.6744,8.6902,8.6665,8.6902,300520.0
2016-08-18 14:00:00,10.98,10.99,10.97,10.99,500412.0,8.6902,8.6981,8.6823,8.6981,500412.0
2016-08-18 15:00:00,10.99,11.0,10.96,10.97,1307912.0,8.6981,8.7061,8.6744,8.6823,1307912.0
2016-08-19 09:30:00,10.94,10.96,10.86,10.92,801156.0,8.6586,8.6744,8.5953,8.6427,801156.0
2016-08-19 10:00:00,10.92,11.0,10.92,10.99,442492.0,8.6427,8.7061,8.6427,8.6981,442492.0
2016-08-19 11:00:00,10.99,11.0,10.98,10.98,269824.0,8.6981,8.7061,8.6902,8.6902,269824.0
2016-08-19 12:00:00,10.99,11.01,10.96,10.96,516004.0,8.6981,8.714,8.6744,8.6744,516004.0
2016-08-19 13:00:00,10.96,11.0,10.96,10.99,222120.0,8.6744,8.7061,8.6744,8.6981,222120.0
2016-08-19 14:00:00,10.99,11.01,10.98,11.0,368440.0,8.6981,8.714,8.6902,8.7061,368440.0
2016-08-19 15:00:00,11.0,11.01,10.99,11.0,757776.0,8.7061,8.714,8.6981,8.7061,757776.0
2016-08-22 09:30:00,10.93,10.98,10.9,10.98,459436.0,8.6507,8.6902,8.6269,8.6902,459436.0
2016-08-22 10:00:00,10.98,11.02,10.97,11.0,659680.0,8.6902,8.7219,8.6823,8.7061,659680.0
2016-08-22 11:00:00,11.0,11.02,10.98,11.01,779172.0,8.7061,8.7219,8.6902,8.714,779172.0
2016-08-22 12:00:00,11.01,11.04,10.99,11.01,456244.0,8.714,8.7377,8.6981,8.714,456244.0
2016-08-22 13:00:00,11.01,11.04,10.98,11.04,470936.0,8.714,8.7377,8.6902,8.7377,470936.0
2016-08-22 14:00:00,11.04,11.04,11.02,11.03,533068.0,8.7377,8.7377,8.7219,8.7298,533068.0
2016-08-22 15:00:00,11.03,11.05,11.03,11.04,1063176.0,8.7298,8.7456,8.7298,8.7377,1063176.0
2016-08-23 09:30:00,11.14,11.14,11.03,11.04,535812.0,8.8169,8.8169,8.7298,8.7377,535812.0
2016-08-23 10:00:00,11.05,11.08,11.04,11.05,410756.0,8.7456,8.7694,8.7377,8.7456,410756.0
2016-08-23 11:00:00,11.05,11.05,11.0,11.0,679992.0,8.7456,8.7456,8.7061,8.7061,679992.0
2016-08-23 12:00:00,11.0,11.03,11.0,11.01,359952.0,8.7061,8.7298,8.7061,8.714,359952.0
2016-08-23 13:00:00,11.01,11.03,11.0,11.0,348760.0,8.714,8.7298,8.7061,8.7061,348760.0
2016-08-23 14:00:00,11.0,11.02,10.99,11.01,347748.0,8.7061,8.7219,8.6981,8.714,347748.0
2016-08-23 15:00:00,11.01,11.02,10.99,11.01,952712.0,8.714,8.7219,8.6981,8.714,952712.0
2016-08-24 09:30:00,10.96,11.0,10.94,10.97,311712.0,8.6744,8.7061,8.6586,8.6823,311712.0
2016-08-24 10:00:00,10.97,11.01,10.95,11.0,394820.0,8.6823,8.714,8.6665,8.7061,394820.0
2016-08-24 11:00:00,11.0,11.02,10.97,10.97,521716.0,8.7061,8.7219,8.6823,8.6823,521716.0
2016-08-24 12:00:00,10.97,11.02,10.97,11.02,343312.0,8.6823,8.7219,8.6823,8.7219,343312.0
2016-08-24 13:00:00,11.01,11.01,10.98,10.98,225924.0,8.714,8.714,8.6902,8.6902,225924.0
2016-08-24 14:00:00,10.98,10.98,10.96,10.97,278704.0,8.6902,8.6902,8.6744,8.6823,278704.0
2016-08-24 15:00:00,10.97,10.97,10.91,10.93,1413420.0,8.6823,8.6823,8.6348,8.6507,1413420.0
2016-08-25 09:30:00,10.92,10.93,10.87,10.9,330452.0,8.6427,8.6507,8.6032,8.6269,330452.0
2016-08-25 10:00:00,10.9,10.93,10.89,10.93,633752.0,8.6269,8.6507,8.619,8.6507,633752.0
2016-08-25 11:00:00,10.93,10.94,10.92,10.92,588344.0,8.6507,8.6586,8.6427,8.6427,588344.0
2016-08-25 12:00:00,10.92,10.92,10.89,10.9,266656.0,8.6427,8.6427,8.619,8.6269,266656.0
2016-08-25 13:00:00,10.9,10.91,10.88,10.88,258664.0,8.6269,8.6348,8.6111,8.6111,258664.0
2016-08-25 14:00:00,10.88,10.9,10.87,10.9,391292.0,8.6111,8.6269,8.6032,8.6269,391292.0
2016-08-25 15:00:00,10.9,10.93,10.89,10.93,1100036.0,8.6269,8.6507,8.619,8.6507,1100036.0
2016-08-26 09:30:00,10.96,11.01,10.93,10.98,426912.0,8.6744,8.714,8.6507,8.6902,426912.0
2016-08-26 10:00:00,10.97,11.06,10.94,11.0,964836.0,8.6823,8.7535,8.6586,8.7061,964836.0
2016-08-26 11:00:00,11.0,11.03,10.97,10.99,767828.0,8.7061,8.7298,8.6823,8.6981,767828.0
2016-08-26 12:00:00,10.99,10.99,10.9,10.92,613012.0,8.6981,8.6981,8.6269,8.6427,613012.0
2016-08-26 13:00:00,10.92,10.93,10.9,10.91,315264.0,8.6427,8.6507,8.6269,8.6348,315264.0
2016-08-26 14:00:00,10.91,10.92,10.87,10.9,413200.0,8.6348,8.6427,8.6032,8.6269,413200.0
2016-08-26 15:00:00,10.9,10.95,10.88,10.94,935672.0,8.6269,8.6665,8.6111,8.6586,935672.0
2016-08-29 09:30:00,10.93,10.98,10.88,10.95,378144.0,8.6507,8.6902,8.6111,8.6665,378144.0
2016-08-29 10:00:00,10.95,10.98,10.94,10.97,316884.0,8.6665,8.6902,8.6586,8.6823,316884.0
2016-08-29 11:00:00,10.97,10.99,10.96,10.97,300476.0,8.6823,8.6981,8.6744,8.6823,300476.0
2016-08-29 12:00:00,10.97,10.99,10.96,10.98,186128.0,8.6823,8.6981,8.6744,8.6902,186128.0
2016-08-29 13:00:00,10.98,11.01,10.97,11.0,397740.0,8.6902,8.714,8.6823,8.7061,397740.0
2016-08-29 14:00:00,11.01,11.01,10.99,11.01,379212.0,8.714,8.714,8.6981,8.714,379212.0
2016-08-29 15:00:00,11.01,11.01,10.98,11.0,838052.0,8.714,8.714,8.6902,8.7061,838052.0
2016-08-30 09:30:00,11.01,11.05,10.9,10.98,212780.0,8.714,8.7456,8.6269,8.6902,212780.0
2016-08-30 10:00:00,10.98,10.99,10.93,10.94,544444.0,8.6902,8.6981,8.6507,8.6586,544444.0
2016-08-30 11:00:00,10.94,10.94,10.91,10.93,534444.0,8.6586,8.6586,8.6348,8.6507,534444.0
2016-08-30 12:00:00,10.93,10.96,10.93,10.94,251540.0,8.6507,8.6744,8.6507,8.6586,251540.0
2016-08-30 13:00:00,10.94,10.94,10.93,10.94,286000.0,8.6586,8.6586,8.6507,8.6586,286000.0
2016-08-30 14:00:00,10.93,10.93,10.9,10.9,364032.0,8.6507,8.6507,8.6269,8.6269,364032.0
2016-08-30 15:00:00,10.9,10.95,10.9,10.94,982524.0,8.6269,8.6665,8.6269,8.6586,982524.0
2016-08-31 09:30:00,10.92,10.93,10.86,10.91,290972.0,8.6427,8.6507,8.5953,8.6348,290972.0
2016-08-31 10:00:00,10.9,10.92,10.78,10.8,1171392.0,8.6269,8.6427,8.5319,8.5478,1171392.0
2016-08-31 11:00:00,10.79,10.79,10.76,10.78,906120.0,8.5399,8.5399,8.5161,8.5319,906120.0
2016-08-31 12:00:00,10.78,10.78,10.75,10.76,506716.0,8.5319,8.5319,8.5082,8.5161,506716.0
2016-08-31 13:00:00,10.76,10.77,10.74,10.77,424140.0,8.5161,8.524,8.5003,8.524,424140.0
2016-08-31 14:00:00,10.77,10.78,10.74,10.74,472092.0,8.524,8.5319,8.5003,8.5003,472092.0
2016-08-31 15:00:00,10.74,10.79,10.74,10.78,1874400.0,8.5003,8.5399,8.5003,8.5319,1874400.0
2016-09-01 09:30:00,10.81,10.84,10.77,10.79,358844.0,8.5557,8.5794,8.524,8.5399,358844.0
2016-09-01 10:00:00,10.79,10.8,10.63,10.63,1815644.0,8.5399,8.5478,8.4132,8.4132,1815644.0
2016-09-01 11:00:00,10.63,10.68,10.61,10.66,919364.0,8.4132,8.4528,8.3974,8.437,919364.0
2016-09-01 12:00:00,10.66,10.76,10.65,10.73,864596.0,8.437,8.5161,8.429,8.4924,864596.0
2016-09-01 13:00:00,10.73,10.76,10.72,10.72,613512.0,8.4924,8.5161,8.4844,8.4844,613512.0
2016-09-01 14:00:00,10.72,10.73,10.7,10.71,809280.0,8.4844,8.4924,8.4686,8.4765,809280.0
2016-09-01 15:00:00,10.71,10.72,10.68,10.7,2367092.0,8.4765,8.4844,8.4528,8.4686,2367092.0
2016-09-02 09:30:00,10.78,10.88,10.76,10.78,676684.0,8.5319,8.6111,8.5161,8.5319,676684.0
2016-09-02 10:00:00,10.78,10.79,10.73,10.74,499172.0,8.5319,8.5399,8.4924,8.5003,499172.0
2016-09-02 11:00:00,10.74,10.81,10.73,10.8,659280.0,8.5003,8.5557,8.4924,8.5478,659280.0
2016-09-02 12:00:00,10.81,10.81,10.77,10.8,439212.0,8.5557,8.5557,8.524,8.5478,439212.0
2016-09-02 13:00:00,10.8,10.81,10.76,10.77,421844.0,8.5478,8.5557,8.5161,8.524,421844.0
2016-09-02 14:00:00,10.77,10.83,10.77,10.81,511896.0,8.524,8.5715,8.524,8.5557,511896.0
2016-09-02 15:00:00,10.81,10.83,10.8,10.83,1292836.0,8.5557,8.5715,8.5478,8.5715,1292836.0
2016-09-06 09:30:00,10.86,10.9,10.79,10.83,694392.0,8.5953,8.6269,8.5399,8.5715,694392.0
2016-09-06 10:00:00,10.83,10.84,10.75,10.76,606840.0,8.5715,8.5794,8.5082,8.5161,606840.0
2016-09-06 11:00:00,10.76,10.8,10.75,10.77,846000.0,8.5161,8.5478,8.5082,8.524,846000.0
2016-09-06 12:00:00,10.77,10.78,10.74,10.74,487860.0,8.524,8.5319,8.5003,8.5003,487860.0
2016-09-06 13:00:00,10.75,10.76,10.74,10.74,493548.0,8.5082,8.5161,8.5003,8.5003,493548.0
2016-09-06 14:00:00,10.74,10.74,10.73,10.74,624756.0,8.5003,8.5003,8.4924,8.5003,624756.0
2016-09-06 15:00:00,10.74,10.74,10.7,10.73,1590544.0,8.5003,8.5003,8.4686,8.4924,1590544.0
2016-09-07 09:30:00,10.61,10.62,10.41,10.42,2147900.0,8.3974,8.4053,8.2391,8.247,2147900.0
2016-09-07 10:00:00,10.42,10.46,10.4,10.45,1184208.0,8.247,8.2787,8.2312,8.2708,1184208.0
2016-09-07 11:00:00,10.45,10.49,10.44,10.49,813600.0,8.2708,8.3024,8.2628,8.3024,813600.0
2016-09-07 12:00:00,10.49,10.54,10.48,10.54,1035300.0,8.3024,8.342,8.2945,8.342,1035300.0
2016-09-07 13:00:00,10.54,10.54,10.52,10.54,444912.0,8.342,8.342,8.3262,8.342,444912.0
2016-09-07 14:00:00,10.54,10.58,10.53,10.57,525932.0,8.342,8.3736,8.3341,8.3657,525932.0
2016-09-07 15:00:00,10.57,10.58,10.55,10.56,1167052.0,8.3657,8.3736,8.3499,8.3578,1167052.0
2016-09-08 09:30:00,10.56,10.59,10.5,10.54,407172.0,8.3578,8.3816,8.3103,8.342,407172.0
2016-09-08 10:00:00,10.54,10.56,10.53,10.54,487888.0,8.342,8.3578,8.3341,8.342,487888.0
2016-09-08 11:00:00,10.55,10.6,10.55,10.58,632172.0,8.3499,8.3895,8.3499,8.3736,632172.0
2016-09-08 12:00:00,10.58,10.59,10.57,10.59,338120.0,8.3736,8.3816,8.3657,8.3816,338120.0
2016-09-08 13:00:00,10.59,10.6,10.57,10.58,491072.0,8.3816,8.3895,8.3657,8.3736,491072.0
2016-09-08 14:00:00,10.58,10.59,10.56,10.57,853124.0,8.3736,8.3816,8.3578,8.3657,853124.0
2016-09-08 15:00:00,10.57,10.57,10.54,10.54,1539364.0,8.3657,8.3657,8.342,8.342,1539364.0
2016-09-09 09:30:00,10.44,10.55,10.41,10.46,1321400.0,8.2628,8.3499,8.2391,8.2787,1321400.0
2016-09-09 10:00:00,10.46,10.46,10.37,10.37,2189432.0,8.2787,8.2787,8.2074,8.2074,2189432.0
2016-09-09 11:00:00,10.37,10.41,10.35,10.38,1544548.0,8.2074,8.2391,8.1916,8.2154,1544548.0
2016-09-09 12:00:00,10.38,10.39,10.32,10.33,670548.0,8.2154,8.2233,8.1679,8.1758,670548.0
2016-09-09 13:00:00,10.33,10.33,10.26,10.26,642720.0,8.1758,8.1758,8.1204,8.1204,642720.0
2016-09-09 14:00:00,10.26,10.26,10.2,10.21,1093196.0,8.1204,8.1204,8.0729,8.0808,1093196.0
2016-09-09 15:00:00,10.21,10.22,10.14,10.14,2368412.0,8.0808,8.0887,8.0254,8.0254,2368412.0
2016-09-12 09:30:00,10.06,10.17,10.03,10.15,680484.0,7.9621,8.0491,7.9383,8.0333,680484.0
2016-09-12 10:00:00,10.15,10.16,10.05,10.09,1472368.0,8.0333,8.0412,7.9542,7.9858,1472368.0
2016-09-12 11:00:00,10.09,10.15,10.08,10.14,1255768.0,7.9858,8.0333,7.9779,8.0254,1255768.0
2016-09-12 12:00:00,10.14,10.16,10.12,10.15,744656.0,8.0254,8.0412,8.0096,8.0333,744656.0
2016-09-12 13:00:00,10.15,10.2,10.1,10.16,1430088.0,8.0333,8.0729,7.9937,8.0412,1430088.0
2016-09-12 14:00:00,10.17,10.22,10.17,10.19,1651404.0,8.0491,8.0887,8.0491,8.065,1651404.0
2016-09-12 15:00:00,10.19,10.2,10.17,10.18,2864560.0,8.065,8.0729,8.0491,8.0571,2864560.0
2016-09-13 09:30:00,10.11,10.22,10.1,10.15,1353716.0,8.0017,8.0887,7.9937,8.0333,1353716.0
2016-09-13 10:00:00,10.15,10.18,10.12,10.13,993800.0,8.0333,8.0571,8.0096,8.0175,993800.0
2016-09-13 11:00:00,10.13,10.15,10.08,10.1,603832.0,8.0175,8.0333,7.9779,7.9937,603832.0
2016-09-13 12:00:00,10.1,10.13,10.04,10.04,568160.0,7.9937,8.0175,7.9463,7.9463,568160.0
2016-09-13 13:00:00,10.05,10.15,10.04,10.12,1625640.0,7.9542,8.0333,7.9463,8.0096,1625640.0
2016-09-13 14:00:00,10.12,10.17,10.11,10.13,5105948.0,8.0096,8.0491,8.0017,8.0175,5105948.0
2016-09-13 15:00:00,10.13,10.15,10.1,10.11,2691436.0,8.0175,8.0333,7.9937,8.0017,2691436.0
2016-09-14 09:30:00,10.08,10.13,10.0,10.07,1786720.0,7.9779,8.0175,7.9146,7.97,1786720.0
2016-09-14 10:00:00,10.07,10.16,10.06,10.08,2252016.0,7.97,8.0412,7.9621,7.9779,2252016.0
2016-09-14 11:00:00,10.08,10.1,10.06,10.06,3245800.0,7.9779,7.9937,7.9621,7.9621,3245800.0
2016-09-14 12:00:00,10.06,10.09,10.05,10.07,1584272.0,7.9621,7.9858,7.9542,7.97,1584272.0
2016-09-14 13:00:00,10.07,10.1,10.06,10.07,873432.0,7.97,7.9937,7.9621,7.97,873432.0
2016-09-14 14:00:00,10.07,10.1,10.06,10.09,2416964.0,7.97,7.9937,7.9621,7.9858,2416964.0
2016-09-14 15:00:00,10.09,10.09,10.06,10.07,3875136.0,7.9858,7.9858,7.9621,7.97,3875136.0
2016-09-15 09:30:00,10.06,10.09,10.02,10.06,560176.0,7.9621,7.9858,7.9304,7.9621,560176.0
2016-09-15 10:00:00,10.06,10.1,10.04,10.1,1630412.0,7.9621,7.9937,7.9463,7.9937,1630412.0
2016-09-15 11:00:00,10.1,10.15,10.09,10.1,903388.0,7.9937,8.0333,7.9858,7.9937,903388.0
2016-09-15 12:00:00,10.1,10.11,10.06,10.06,727100.0,7.9937,8.0017,7.9621,7.9621,727100.0
2016-09-15 13:00:00,10.06,10.13,10.06,10.13,755728.0,7.9621,8.0175,7.9621,8.0175,755728.0
2016-09-15 14:00:00,10.13,10.15,10.12,10.13,584656.0,8.0175,8.0333,8.0096,8.0175,584656.0
2016-09-15 15:00:00,10.13,10.21,10.13,10.21,6040712.0,8.0175,8.0808,8.0175,8.0808,6040712.0
2016-09-16 09:30:00,10.11,10.12,10.02,10.1,2854636.0,8.0017,8.0096,7.9304,7.9937,2854636.0
2016-09-16 10:00:00,10.1,10.1,10.0,10.0,1478676.0,7.9937,7.9937,7.9146,7.9146,1478676.0
2016-09-16 11:00:00,10.0,10.01,9.97,9.99,1216756.0,7.9146,7.9225,7.8909,7.9067,1216756.0
2016-09-16 12:00:00,9.99,10.03,9.97,9.98,690848.0,7.9067,7.9383,7.8909,7.8988,690848.0
2016-09-16 13:00:00,9.98,10.0,9.96,9.98,692432.0,7.8988,7.9146,7.8829,7.8988,692432.0
2016-09-16 14:00:00,9.98,10.01,9.96,9.99,673432.0,7.8988,7.9225,7.8829,7.9067,673432.0
2016-09-16 15:00:00,9.99,10.03,9.99,10.02,1642668.0,7.9067,7.9383,7.9067,7.9304,1642668.0
2016-09-19 09:30:00,10.08,10.15,10.06,10.12,580776.0,7.9779,8.0333,7.9621,8.0096,580776.0
2016-09-19 10:00:00,10.13,10.14,10.08,10.1,871384.0,8.0175,8.0254,7.9779,7.9937,871384.0
2016-09-19 11:00:00,10.1,10.16,10.1,10.16,1293400.0,7.9937,8.0412,7.9937,8.0412,1293400.0
2016-09-19 12:00:00,10.16,10.18,10.12,10.14,1137724.0,8.0412,8.0571,8.0096,8.0254,1137724.0
2016-09-19 13:00:00,10.14,10.14,10.1,10.13,1297812.0,8.0254,8.0254,7.9937,8.0175,1297812.0
2016-09-19 14:00:00,10.13,10.17,10.13,10.17,649264.0,8.0175,8.0491,8.0175,8.0491,649264.0
2016-09-19 15:00:00,10.17,10.17,10.12,10.14,1556664.0,8.0491,8.0491,8.0096,8.0254,1556664.0
2016-09-20 09:30:00,10.18,10.18,10.12,10.12,274804.0,8.0571,8.0571,8.0096,8.0096,274804.0
2016-09-20 10:00:00,10.12,10.13,10.07,10.08,452772.0,8.0096,8.0175,7.97,7.9779,452772.0
2016-09-20 11:00:00,10.08,10.12,10.07,10.08,540620.0,7.9779,8.0096,7.97,7.9779,540620.0
2016-09-20 12:00:00,10.08,10.09,10.04,10.05,669664.0,7.9779,7.9858,7.9463,7.9542,669664.0
2016-09-20 13:00:00,10.06,10.06,10.02,10.04,710548.0,7.9621,7.9621,7.9304,7.9463,710548.0
2016-09-20 14:00:00,10.04,10.05,10.0,10.02,1139076.0,7.9463,7.9542,7.9146,7.9304,1139076.0
2016-09-20 15:00:00,10.02,10.02,9.98,9.98,3081680.0,7.9304,7.9304,7.8988,7.8988,3081680.0
2016-09-21 09:30:00,9.99,10.04,9.99,10.02,630912.0,7.9067,7.9463,7.9067,7.9304,630912.0
2016-09-21 10:00:00,10.02,10.06,10.01,10.02,772204.0,7.9304,7.9621,7.9225,7.9304,772204.0
2016-09-21 11:00:00,10.02,10.04,9.99,10.03,1216328.0,7.9304,7.9463,7.9067,7.9383,1216328.0
2016-09-21 12:00:00,10.03,10.05,9.99,10.02,952792.0,7.9383,7.9542,7.9067,7.9304,952792.0
2016-09-21 13:00:00,10.02,10.03,9.99,10.01,356928.0,7.9304,7.9383,7.9067,7.9225,356928.0
2016-09-21 14:00:00,10.0,10.06,9.99,10.03,1420180.0,7.9146,7.9621,7.9067,7.9383,1420180.0
2016-09-21 15:00:00,10.03,10.08,10.02,10.06,2907060.0,7.9383,7.9779,7.9304,7.9621,2907060.0
2016-09-22 09:30:00,10.14,10.17,10.13,10.16,429644.0,8.0254,8.0491,8.0175,8.0412,429644.0
2016-09-22 10:00:00,10.16,10.18,10.14,10.16,900372.0,8.0412,8.0571,8.0254,8.0412,900372.0
2016-09-22 11:00:00,10.16,10.17,10.13,10.13,715888.0,8.0412,8.0491,8.0175,8.0175,715888.0
2016-09-22 12:00:00,10.13,10.16,10.13,10.14,832184.0,8.0175,8.0412,8.0175,8.0254,832184.0
2016-09-22 13:00:00,10.14,10.18,10.14,10.17,730896.0,8.0254,8.0571,8.0254,8.0491,730896.0
2016-09-22 14:00:00,10.17,10.19,10.14,10.15,909092.0,8.0491,8.065,8.0254,8.0333,909092.0
2016-09-22 15:00:00,10.15,10.17,10.13,10.14,1666140.0,8.0333,8.0491,8.0175,8.0254,1666140.0
2016-09-23 09:30:00,10.1,10.18,10.1,10.14,988508.0,7.9937,8.0571,7.9937,8.0254,988508.0
2016-09-23 10:00:00,10.14,10.16,10.1,10.12,753112.0,8.0254,8.0412,7.9937,8.0096,753112.0
2016-09-23 11:00:00,10.12,10.13,10.07,10.08,1279684.0,8.0096,8.0175,7.97,7.9779,1279684.0
2016-09-23 12:00:00,10.08,10.11,10.08,10.11,404292.0,7.9779,8.0017,7.9779,8.0017,404292.0
2016-09-23 13:00:00,10.11,10.13,10.1,10.12,626840.0,8.0017,8.0175,7.9937,8.0096,626840.0
2016-09-23 14:00:00,10.12,10.15,10.12,10.13,534020.0,8.0096,8.0333,8.0096,8.0175,534020.0
2016-09-23 15:00:00,10.13,10.13,10.1,10.11,1103620.0,8.0175,8.0175,7.9937,8.0017,1103620.0
2016-09-26 09:30:00,10.05,10.09,10.04,10.05,210640.0,7.9542,7.9858,7.9463,7.9542,210640.0
2016-09-26 10:00:00,10.05,10.11,10.04,10.08,543860.0,7.9542,8.0017,7.9463,7.9779,543860.0
2016-09-26 11:00:00,10.08,10.08,10.05,10.08,578008.0,7.9779,7.9779,7.9542,7.9779,578008.0
2016-09-26 12:00:00,10.08,10.11,10.07,10.1,387648.0,7.9779,8.0017,7.97,7.9937,387648.0
2016-09-26 13:00:00,10.1,10.1,10.04,10.04,511780.0,7.9937,7.9937,7.9463,7.9463,511780.0
2016-09-26 14:00:00,10.04,10.07,10.04,10.05,542668.0,7.9463,7.97,7.9463,7.9542,542668.0
2016-09-26 15:00:00,10.05,10.06,10.04,10.05,1224292.0,7.9542,7.9621,7.9463,7.9542,1224292.0
2016-09-27 09:30:00,10.01,10.07,10.01,10.07,273776.0,7.9225,7.97,7.9225,7.97,273776.0
2016-09-27 10:00:00,10.07,10.09,10.05,10.05,504728.0,7.97,7.9858,7.9542,7.9542,504728.0
2016-09-27 11:00:00,10.05,10.1,10.05,10.09,693328.0,7.9542,7.9937,7.9542,7.9858,693328.0
2016-09-27 12:00:00,10.09,10.11,10.07,10.1,1060212.0,7.9858,8.0017,7.97,7.9937,1060212.0
2016-09-27 13:00:00,10.1,10.11,10.09,10.09,589872.0,7.9937,8.0017,7.9858,7.9858,589872.0
2016-09-27 14:00:00,10.09,10.1,10.08,10.08,490084.0,7.9858,7.9937,7.9779,7.9779,490084.0
2016-09-27 15:00:00,10.08,10.1,10.08,10.1,1902144.0,7.9779,7.9937,7.9779,7.9937,1902144.0
2016-09-28 09:30:00,10.13,10.17,10.13,10.16,288840.0,8.0175,8.0491,8.0175,8.0412,288840.0
2016-09-28 10:00:00,10.16,10.18,10.12,10.12,397776.0,8.0412,8.0571,8.0096,8.0096,397776.0
2016-09-28 11:00:00,10.12,10.13,10.1,10.12,528492.0,8.0096,8.0175,7.9937,8.0096,528492.0
2016-09-28 12:00:00,10.12,10.12,10.09,10.1,278228.0,8.0096,8.0096,7.9858,7.9937,278228.0
2016-09-28 13:00:00,10.1,10.12,10.09,10.12,336424.0,7.9937,8.0096,7.9858,8.0096,336424.0
2016-09-28 14:00:00,10.12,10.2,10.11,10.2,877320.0,8.0096,8.0729,8.0017,8.0729,877320.0
2016-09-28 15:00:00,10.2,10.23,10.19,10.22,1537628.0,8.0729,8.0966,8.065,8.0887,1537628.0
2016-09-29 09:30:00,10.18,10.27,10.1,10.26,301808.0,8.0571,8.1283,7.9937,8.1204,301808.0
2016-09-29 10:00:00,10.26,10.27,10.21,10.22,809052.0,8.1204,8.1283,8.0808,8.0887,809052.0
2016-09-29 11:00:00,10.22,10.29,10.2,10.28,1660896.0,8.0887,8.1441,8.0729,8.1362,1660896.0
2016-09-29 12:00:00,10.28,10.31,10.22,10.24,732452.0,8.1362,8.16,8.0887,8.1045,732452.0
2016-09-29 13:00:00,10.24,10.25,10.19,10.2,901616.0,8.1045,8.1125,8.065,8.0729,901616.0
2016-09-29 14:00:00,10.2,10.27,10.2,10.24,347492.0,8.0729,8.1283,8.0729,8.1045,347492.0
2016-09-29 15:00:00,10.24,10.26,10.21,10.21,1133996.0,8.1045,8.1204,8.0808,8.0808,1133996.0
2016-09-30 09:30:00,10.24,10.37,10.23,10.37,865984.0,8.1045,8.2074,8.0966,8.2074,865984.0
2016-09-30 10:00:00,10.37,10.42,10.34,10.42,2002860.0,8.2074,8.247,8.1837,8.247,2002860.0
2016-09-30 11:00:00,10.42,10.45,10.4,10.45,1038852.0,8.247,8.2708,8.2312,8.2708,1038852.0
2016-09-30 12:00:00,10.45,10.5,10.45,10.47,1090308.0,8.2708,8.3103,8.2708,8.2866,1090308.0
2016-09-30 13:00:00,10.47,10.47,10.44,10.45,1851072.0,8.2866,8.2866,8.2628,8.2708,1851072.0
2016-09-30 14:00:00,10.45,10.46,10.43,10.44,971308.0,8.2708,8.2787,8.2549,8.2628,971308.0
2016-09-30 15:00:00,10.44,10.47,10.44,10.45,2707888.0,8.2628,8.2866,8.2628,8.2708,2707888.0
2016-10-03 09:30:00,10.4,10.44,10.37,10.43,781956.0,8.2312,8.2628,8.2074,8.2549,781956.0
2016-10-03 10:00:00,10.43,10.57,10.43,10.57,2533788.0,8.2549,8.3657,8.2549,8.3657,2533788.0
2016-10-03 11:00:00,10.57,10.57,10.51,10.54,1948376.0,8.3657,8.3657,8.3182,8.342,1948376.0
2016-10-03 12:00:00,10.54,10.55,10.51,10.53,865700.0,8.342,8.3499,8.3182,8.3341,865700.0
2016-10-03 13:00:00,10.53,10.56,10.5,10.56,943760.0,8.3341,8.3578,8.3103,8.3578,943760.0
2016-10-03 14:00:00,10.56,10.56,10.51,10.53,1004684.0,8.3578,8.3578,8.3182,8.3341,1004684.0
2016-10-03 15:00:00,10.53,10.56,10.51,10.54,2573116.0,8.3341,8.3578,8.3182,8.342,2573116.0
2016-10-04 09:30:00,10.57,10.59,10.5,10.53,616820.0,8.3657,8.3816,8.3103,8.3341,616820.0
2016-10-04 10:00:00,10.53,10.53,10.46,10.49,635692.0,8.3341,8.3341,8.2787,8.3024,635692.0
2016-10-04 11:00:00,10.49,10.49,10.41,10.45,1172608.0,8.3024,8.3024,8.2391,8.2708,1172608.0
2016-10-04 12:00:00,10.44,10.46,10.39,10.39,491660.0,8.2628,8.2787,8.2233,8.2233,491660.0
2016-10-04 13:00:00,10.4,10.4,10.36,10.37,462924.0,8.2312,8.2312,8.1995,8.2074,462924.0
2016-10-04 14:00:00,10.37,10.38,10.32,10.33,560816.0,8.2074,8.2154,8.1679,8.1758,560816.0
2016-10-04 15:00:00,10.33,10.37,10.32,10.36,1081964.0,8.1758,8.2074,8.1679,8.1995,1081964.0
2016-10-05 09:30:00,10.42,10.46,10.42,10.43,278400.0,8.247,8.2787,8.247,8.2549,278400.0
2016-10-05 10:00:00,10.44,10.52,10.43,10.48,747652.0,8.2628,8.3262,8.2549,8.2945,747652.0
2016-10-05 11:00:00,10.48,10.52,10.48,10.49,380332.0,8.2945,8.3262,8.2945,8.3024,380332.0
2016-10-05 12:00:00,10.5,10.52,10.49,10.49,369012.0,8.3103,8.3262,8.3024,8.3024,369012.0
2016-10-05 13:00:00,10.49,10.5,10.48,10.49,216796.0,8.3024,8.3103,8.2945,8.3024,216796.0
2016-10-05 14:00:00,10.49,10.5,10.47,10.5,401236.0,8.3024,8.3103,8.2866,8.3103,401236.0
2016-10-05 15:00:00,10.5,10.5,10.46,10.48,1265436.0,8.3103,8.3103,8.2787,8.2945,1265436.0
2016-10-06 09:30:00,10.46,10.5,10.45,10.49,401340.0,8.2787,8.3103,8.2708,8.3024,401340.0
2016-10-06 10:00:00,10.49,10.56,10.46,10.56,1270160.0,8.3024,8.3578,8.2787,8.3578,1270160.0
2016-10-06 11:00:00,10.56,10.62,10.52,10.6,1271936.0,8.3578,8.4053,8.3262,8.3895,1271936.0
2016-10-06 12:00:00,10.6,10.63,10.59,10.62,443268.0,8.3895,8.4132,8.3816,8.4053,443268.0
2016-10-06 13:00:00,10.62,10.64,10.61,10.63,407664.0,8.4053,8.4211,8.3974,8.4132,407664.0
2016-10-06 14:00:00,10.63,10.65,10.62,10.62,549740.0,8.4132,8.429,8.4053,8.4053,549740.0
2016-10-06 15:00:00,10.62,10.7,10.62,10.68,2856716.0,8.4053,8.4686,8.4053,8.4528,2856716.0
2016-10-07 09:30:00,10.62,10.69,10.58,10.59,1216400.0,8.4053,8.4607,8.3736,8.3816,1216400.0
2016-10-07 10:00:00,10.59,10.65,10.58,10.59,1993240.0,8.3816,8.429,8.3736,8.3816,1993240.0
2016-10-07 11:00:00,10.59,10.61,10.55,10.55,1527244.0,8.3816,8.3974,8.3499,8.3499,1527244.0
2016-10-07 12:00:00,10.55,10.59,10.54,10.56,1169632.0,8.3499,8.3816,8.342,8.3578,1169632.0
2016-10-07 13:00:00,10.56,10.62,10.55,10.62,1430220.0,8.3578,8.4053,8.3499,8.4053,1430220.0
2016-10-07 14:00:00,10.62,10.63,10.58,10.58,793128.0,8.4053,8.4132,8.3736,8.3736,793128.0
2016-10-07 15:00:00,10.58,10.61,10.58,10.58,1487884.0,8.3736,8.3974,8.3736,8.3736,1487884.0
2016-10-10 09:30:00,10.62,10.63,10.52,10.6,1036508.0,8.4053,8.4132,8.3262,8.3895,1036508.0
2016-10-10 10:00:00,10.6,10.6,10.51,10.51,3460544.0,8.3895,8.3895,8.3182,8.3182,3460544.0
2016-10-10 11:00:00,10.51,10.57,10.5,10.53,3723728.0,8.3182,8.3657,8.3103,8.3341,3723728.0
2016-10-10 12:00:00,10.52,10.57,10.52,10.57,1517788.0,8.3262,8.3657,8.3262,8.3657,1517788.0
2016-10-10 13:00:00,10.56,10.6,10.56,10.56,1641308.0,8.3578,8.3895,8.3578,8.3578,1641308.0
2016-10-10 14:00:00,10.56,10.58,10.54,10.56,2137136.0,8.3578,8.3736,8.342,8.3578,2137136.0
2016-10-10 15:00:00,10.56,10.57,10.52,10.53,4345132.0,8.3578,8.3657,8.3262,8.3341,4345132.0
2016-10-11 09:30:00,10.42,10.69,10.3,10.65,3547880.0,8.247,8.4607,8.152,8.429,3547880.0
2016-10-11 10:00:00,10.65,10.66,10.21,10.28,6529108.0,8.429,8.437,8.0808,8.1362,6529108.0
2016-10-11 11:00:00,10.28,10.33,10.1,10.13,2529360.0,8.1362,8.1758,7.9937,8.0175,2529360.0
2016-10-11 12:00:00,10.13,10.15,10.05,10.11,1527368.0,8.0175,8.0333,7.9542,8.0017,1527368.0
2016-10-11 13:00:00,10.1,10.1,9.93,9.93,1865820.0,7.9937,7.9937,7.8592,7.8592,1865820.0
2016-10-11 14:00:00,9.94,10.02,9.92,9.97,3412924.0,7.8671,7.9304,7.8513,7.8909,3412924.0
2016-10-11 15:00:00,9.97,10.01,9.95,9.99,5200212.0,7.8909,7.9225,7.875,7.9067,5200212.0
2016-10-12 09:30:00,9.96,9.96,9.79,9.82,2998116.0,7.8829,7.8829,7.7484,7.7721,2998116.0
2016-10-12 10:00:00,9.82,9.9,9.81,9.85,2752484.0,7.7721,7.8355,7.7642,7.7959,2752484.0
2016-10-12 11:00:00,9.85,9.86,9.79,9.8,2373240.0,7.7959,7.8038,7.7484,7.7563,2373240.0
2016-10-12 12:00:00,9.8,9.82,9.78,9.79,1488728.0,7.7563,7.7721,7.7405,7.7484,1488728.0
2016-10-12 13:00:00,9.79,9.81,9.78,9.79,1186352.0,7.7484,7.7642,7.7405,7.7484,1186352.0
2016-10-12 14:00:00,9.79,9.82,9.77,9.79,2069316.0,7.7484,7.7721,7.7326,7.7484,2069316.0
2016-10-12 15:00:00,9.79,9.79,9.76,9.77,3621896.0,7.7484,7.7484,7.7246,7.7326,3621896.0
2016-10-13 09:30:00,9.71,9.71,9.56,9.57,1042848.0,7.6851,7.6851,7.5664,7.5743,1042848.0
2016-10-13 10:00:00,9.57,9.57,9.49,9.51,3359688.0,7.5743,7.5743,7.511,7.5268,3359688.0
2016-10-13 11:00:00,9.51,9.56,9.49,9.51,2131280.0,7.5268,7.5664,7.511,7.5268,2131280.0
2016-10-13 12:00:00,9.51,9.54,9.49,9.5,3057920.0,7.5268,7.5505,7.511,7.5189,3057920.0
2016-10-13 13:00:00,9.5,9.55,9.48,9.55,2536544.0,7.5189,7.5584,7.503,7.5584,2536544.0
2016-10-13 14:00:00,9.55,9.6,9.55,9.6,1810060.0,7.5584,7.598,7.5584,7.598,1810060.0
2016-10-13 15:00:00,9.6,9.61,9.58,9.59,3258508.0,7.598,7.6059,7.5822,7.5901,3258508.0
2016-10-14 09:30:00,9.53,9.66,9.43,9.59,2185784.0,7.5426,7.6455,7.4635,7.5901,2185784.0
2016-10-14 10:00:00,9.59,9.64,9.55,9.61,2547776.0,7.5901,7.6297,7.5584,7.6059,2547776.0
2016-10-14 11:00:00,9.61,9.61,9.56,9.61,2019064.0,7.6059,7.6059,7.5664,7.6059,2019064.0
2016-10-14 12:00:00,9.61,9.64,9.59,9.62,1539608.0,7.6059,7.6297,7.5901,7.6138,1539608.0
2016-10-14 13:00:00,9.62,9.62,9.58,9.59,859660.0,7.6138,7.6138,7.5822,7.5901,859660.0
2016-10-14 14:00:00,9.58,9.59,9.56,9.56,751676.0,7.5822,7.5901,7.5664,7.5664,751676.0
2016-10-14 15:00:00,9.56,9.6,9.56,9.59,1977252.0,7.5664,7.598,7.5664,7.5901,1977252.0
2016-10-17 09:30:00,9.58,9.61,9.56,9.58,1729552.0,7.5822,7.6059,7.5664,7.5822,1729552.0
2016-10-17 10:00:00,9.58,9.64,9.55,9.57,1445160.0,7.5822,7.6297,7.5584,7.5743,1445160.0
2016-10-17 11:00:00,9.57,9.63,9.57,9.62,1012208.0,7.5743,7.6218,7.5743,7.6138,1012208.0
2016-10-17 12:00:00,9.62,9.63,9.6,9.6,879428.0,7.6138,7.6218,7.598,7.598,879428.0
2016-10-17 13:00:00,9.6,9.62,9.56,9.57,986956.0,7.598,7.6138,7.5664,7.5743,986956.0
2016-10-17 14:00:00,9.57,9.59,9.56,9.58,1073040.0,7.5743,7.5901,7.5664,7.5822,1073040.0
2016-10-17 15:00:00,9.58,9.59,9.56,9.57,2372680.0,7.5822,7.5901,7.5664,7.5743,2372680.0
2016-10-18 09:30:00,9.67,9.7,9.49,9.49,909524.0,7.6534,7.6772,7.511,7.511,909524.0
2016-10-18 10:00:00,9.49,9.53,9.48,9.51,876372.0,7.511,7.5426,7.503,7.5268,876372.0
2016-10-18 11:00:00,9.51,9.54,9.47,9.51,1071776.0,7.5268,7.5505,7.4951,7.5268,1071776.0
2016-10-18 12:00:00,9.51,9.54,9.5,9.54,672632.0,7.5268,7.5505,7.5189,7.5505,672632.0
2016-10-18 13:00:00,9.54,9.55,9.52,9.53,943432.0,7.5505,7.5584,7.5347,7.5426,943432.0
2016-10-18 14:00:00,9.54,9.55,9.51,9.54,828964.0,7.5505,7.5584,7.5268,7.5505,828964.0
2016-10-18 15:00:00,9.54,9.55,9.53,9.54,2074960.0,7.5505,7.5584,7.5426,7.5505,2074960.0
2016-10-19 09:30:00,9.56,9.59,9.51,9.54,679572.0,7.5664,7.5901,7.5268,7.5505,679572.0
2016-10-19 10:00:00,9.54,9.63,9.53,9.63,1290892.0,7.5505,7.6218,7.5426,7.6218,1290892.0
2016-10-19 11:00:00,9.63,9.68,9.62,9.66,1397484.0,7.6218,7.6613,7.6138,7.6455,1397484.0
2016-10-19 12:00:00,9.66,9.69,9.65,9.67,1094668.0,7.6455,7.6692,7.6376,7.6534,1094668.0
2016-10-19 13:00:00,9.67,9.7,9.66,9.67,1192828.0,7.6534,7.6772,7.6455,7.6534,1192828.0
2016-10-19 14:00:00,9.67,9.71,9.67,9.71,1907272.0,7.6534,7.6851,7.6534,7.6851,1907272.0
2016-10-19 15:00:00,9.71,9.74,9.71,9.73,3028120.0,7.6851,7.7088,7.6851,7.7009,3028120.0
2016-10-20 09:30:00,9.73,9.74,9.69,9.74,434056.0,7.7009,7.7088,7.6692,7.7088,434056.0
2016-10-20 10:00:00,9.74,9.78,9.72,9.76,1646056.0,7.7088,7.7405,7.693,7.7246,1646056.0
2016-10-20 11:00:00,9.76,9.77,9.72,9.77,1231620.0,7.7246,7.7326,7.693,7.7326,1231620.0
2016-10-20 12:00:00,9.77,9.78,9.73,9.74,874592.0,7.7326,7.7405,7.7009,7.7088,874592.0
2016-10-20 13:00:00,9.74,9.76,9.71,9.71,658444.0,7.7088,7.7246,7.6851,7.6851,658444.0
2016-10-20 14:00:00,9.71,9.74,9.71,9.72,731964.0,7.6851,7.7088,7.6851,7.693,731964.0
2016-10-20 15:00:00,9.72,9.74,9.7,9.71,1631592.0,7.693,7.7088,7.6772,7.6851,1631592.0
2016-10-21 09:30:00,9.58,9.6,9.49,9.57,908468.0,7.6415,7.6574,7.5697,7.6335,908468.0
2016-10-21 10:00:00,9.56,9.63,9.56,9.61,704292.0,7.6255,7.6813,7.6255,7.6654,704292.0
2016-10-21 11:00:00,9.61,9.62,9.58,9.58,448620.0,7.6654,7.6734,7.6415,7.6415,448620.0
2016-10-21 12:00:00,9.58,9.59,9.55,9.55,441236.0,7.6415,7.6494,7.6175,7.6175,441236.0
2016-10-21 13:00:00,9.55,9.58,9.55,9.58,375764.0,7.6175,7.6415,7.6175,7.6415,375764.0
2016-10-21 14:00:00,9.58,9.6,9.57,9.59,574728.0,7.6415,7.6574,7.6335,7.6494,574728.0
2016-10-21 15:00:00,9.59,9.6,9.57,9.59,1298212.0,7.6494,7.6574,7.6335,7.6494,1298212.0
2016-10-24 09:30:00,9.65,9.77,9.64,9.76,511500.0,7.6973,7.793,7.6893,7.785,511500.0
2016-10-24 10:00:00,9.76,9.77,9.7,9.72,748124.0,7.785,7.793,7.7372,7.7531,748124.0
2016-10-24 11:00:00,9.72,9.73,9.68,9.7,761424.0,7.7531,7.7611,7.7212,7.7372,761424.0
2016-10-24 12:00:00,9.7,9.75,9.7,9.72,2200860.0,7.7372,7.7771,7.7372,7.7531,2200860.0
2016-10-24 13:00:00,9.72,9.74,9.69,9.71,640420.0,7.7531,7.7691,7.7292,7.7452,640420.0
2016-10-24 14:00:00,9.71,9.72,9.7,9.72,639808.0,7.7452,7.7531,7.7372,7.7531,639808.0
2016-10-24 15:00:00,9.72,9.76,9.71,9.74,2862712.0,7.7531,7.785,7.7452,7.7691,2862712.0
2016-10-25 09:30:00,9.72,9.74,9.66,9.71,283692.0,7.7531,7.7691,7.7053,7.7452,283692.0
2016-10-25 10:00:00,9.7,9.72,9.62,9.63,662852.0,7.7372,7.7531,7.6734,7.6813,662852.0
2016-10-25 11:00:00,9.63,9.69,9.63,9.68,600840.0,7.6813,7.7292,7.6813,7.7212,600840.0
2016-10-25 12:00:00,9.68,9.73,9.67,9.7,1594292.0,7.7212,7.7611,7.7133,7.7372,1594292.0
2016-10-25 13:00:00,9.7,9.72,9.69,9.69,677784.0,7.7372,7.7531,7.7292,7.7292,677784.0
2016-10-25 14:00:00,9.7,9.71,9.67,9.7,631432.0,7.7372,7.7452,7.7133,7.7372,631432.0
2016-10-25 15:00:00,9.7,9.72,9.65,9.66,1784364.0,7.7372,7.7531,7.6973,7.7053,1784364.0
2016-10-26 09:30:00,9.63,9.72,9.61,9.68,426484.0,7.6813,7.7531,7.6654,7.7212,426484.0
2016-10-26 10:00:00,9.68,9.77,9.68,9.77,804768.0,7.7212,7.793,7.7212,7.793,804768.0
2016-10-26 11:00:00,9.77,9.85,9.76,9.81,1479648.0,7.793,7.8568,7.785,7.8249,1479648.0
2016-10-26 12:00:00,9.81,9.82,9.77,9.8,807424.0,7.8249,7.8329,7.793,7.8169,807424.0
2016-10-26 13:00:00,9.8,9.81,9.74,9.75,576012.0,7.8169,7.8249,7.7691,7.7771,576012.0
2016-10-26 14:00:00,9.74,9.77,9.73,9.77,630992.0,7.7691,7.793,7.7611,7.793,630992.0
2016-10-26 15:00:00,9.77,9.78,9.75,9.76,1092692.0,7.793,7.801,7.7771,7.785,1092692.0
2016-10-27 09:30:00,9.77,9.78,9.71,9.74,281216.0,7.793,7.801,7.7452,7.7691,281216.0
2016-10-27 10:00:00,9.74,9.74,9.67,9.69,471292.0,7.7691,7.7691,7.7133,7.7292,471292.0
2016-10-27 11:00:00,9.69,9.71,9.65,9.71,680244.0,7.7292,7.7452,7.6973,7.7452,680244.0
2016-10-27 12:00:00,9.71,9.71,9.63,9.66,532408.0,7.7452,7.7452,7.6813,7.7053,532408.0
2016-10-27 13:00:00,9.66,9.67,9.63,9.63,347116.0,7.7053,7.7133,7.6813,7.6813,347116.0
2016-10-27 14:00:00,9.64,9.67,9.61,9.62,486536.0,7.6893,7.7133,7.6654,7.6734,486536.0
2016-10-27 15:00:00,9.62,9.62,9.59,9.61,1209316.0,7.6734,7.6734,7.6494,7.6654,1209316.0
2016-10-28 09:30:00,9.62,9.69,9.61,9.65,292112.0,7.6734,7.7292,7.6654,7.6973,292112.0
2016-10-28 10:00:00,9.65,9.69,9.63,9.68,412172.0,7.6973,7.7292,7.6813,7.7212,412172.0
2016-10-28 11:00:00,9.68,9.73,9.65,9.72,639060.0,7.7212,7.7611,7.6973,7.7531,639060.0
2016-10-28 12:00:00,9.72,9.75,9.71,9.74,432936.0,7.7531,7.7771,7.7452,7.7691,432936.0
2016-10-28 13:00:00,9.74,9.74,9.63,9.65,544632.0,7.7691,7.7691,7.6813,7.6973,544632.0
2016-10-28 14:00:00,9.65,9.71,9.65,9.71,529928.0,7.6973,7.7452,7.6973,7.7452,529928.0
2016-10-28 15:00:00,9.71,9.72,9.67,9.69,1016792.0,7.7452,7.7531,7.7133,7.7292,1016792.0
2016-10-31 09:30:00,9.74,9.76,9.67,9.68,494180.0,7.7691,7.785,7.7133,7.7212,494180.0
2016-10-31 10:00:00,9.68,9.73,9.67,9.7,550296.0,7.7212,7.7611,7.7133,7.7372,550296.0
2016-10-31 11:00:00,9.71,9.73,9.69,9.71,609684.0,7.7452,7.7611,7.7292,7.7452,609684.0
2016-10-31 12:00:00,9.71,9.73,9.68,9.72,466048.0,7.7452,7.7611,7.7212,7.7531,466048.0
2016-10-31 13:00:00,9.72,9.74,9.71,9.73,516040.0,7.7531,7.7691,7.7452,7.7611,516040.0
2016-10-31 14:00:00,9.73,9.74,9.71,9.74,795812.0,7.7611,7.7691,7.7452,7.7691,795812.0
2016-10-31 15:00:00,9.74,9.76,9.73,9.75,2105448.0,7.7691,7.785,7.7611,7.7771,2105448.0
2016-11-01 09:30:00,9.77,9.78,9.68,9.69,620372.0,7.793,7.801,7.7212,7.7292,620372.0
2016-11-01 10:00:00,9.68,9.71,9.63,9.69,1005120.0,7.7212,7.7452,7.6813,7.7292,1005120.0
2016-11-01 11:00:00,9.69,9.7,9.66,9.67,700408.0,7.7292,7.7372,7.7053,7.7133,700408.0
2016-11-01 12:00:00,9.67,9.68,9.62,9.63,504152.0,7.7133,7.7212,7.6734,7.6813,504152.0
2016-11-01 13:00:00,9.63,9.65,9.59,9.59,589608.0,7.6813,7.6973,7.6494,7.6494,589608.0
2016-11-01 14:00:00,9.59,9.61,9.55,9.57,597836.0,7.6494,7.6654,7.6175,7.6335,597836.0
2016-11-01 15:00:00,9.57,9.61,9.56,9.6,1253344.0,7.6335,7.6654,7.6255,7.6574,1253344.0
2016-11-02 09:30:00,9.62,9.65,9.56,9.61,233868.0,7.6734,7.6973,7.6255,7.6654,233868.0
2016-11-02 10:00:00,9.61,9.62,9.56,9.56,604172.0,7.6654,7.6734,7.6255,7.6255,604172.0
2016-11-02 11:00:00,9.56,9.59,9.55,9.56,805436.0,7.6255,7.6494,7.6175,7.6255,805436.0
2016-11-02 12:00:00,9.56,9.58,9.55,9.56,384344.0,7.6255,7.6415,7.6175,7.6255,384344.0
2016-11-02 13:00:00,9.56,9.58,9.52,9.58,1044724.0,7.6255,7.6415,7.5936,7.6415,1044724.0
2016-11-02 14:00:00,9.57,9.6,9.53,9.56,1445328.0,7.6335,7.6574,7.6016,7.6255,1445328.0
2016-11-02 15:00:00,9.56,9.58,9.55,9.56,2333480.0,7.6255,7.6415,7.6175,7.6255,2333480.0
2016-11-03 09:30:00,9.6,9.61,9.54,9.59,369392.0,7.6574,7.6654,7.6096,7.6494,369392.0
2016-11-03 10:00:00,9.59,9.63,9.56,9.61,886732.0,7.6494,7.6813,7.6255,7.6654,886732.0
2016-11-03 11:00:00,9.61,9.65,9.6,9.65,684148.0,7.6654,7.6973,7.6574,7.6973,684148.0
2016-11-03 12:00:00,9.65,9.65,9.56,9.6,1170592.0,7.6973,7.6973,7.6255,7.6574,1170592.0
2016-11-03 13:00:00,9.6,9.6,9.56,9.56,820608.0,7.6574,7.6574,7.6255,7.6255,820608.0
2016-11-03 14:00:00,9.56,9.62,9.56,9.62,1200488.0,7.6255,7.6734,7.6255,7.6734,1200488.0
2016-11-03 15:00:00,9.62,9.65,9.62,9.65,2811112.0,7.6734,7.6973,7.6734,7.6973,2811112.0
2016-11-04 09:30:00,9.67,9.95,9.67,9.85,1660740.0,7.7133,7.9366,7.7133,7.8568,1660740.0
2016-11-04 10:00:00,9.85,9.93,9.83,9.86,2230780.0,7.8568,7.9206,7.8409,7.8648,2230780.0
2016-11-04 11:00:00,9.86,9.88,9.84,9.87,1000824.0,7.8648,7.8808,7.8489,7.8728,1000824.0
2016-11-04 12:00:00,9.87,9.95,9.87,9.92,940320.0,7.8728,7.9366,7.8728,7.9127,940320.0
2016-11-04 13:00:00,9.92,9.93,9.89,9.92,909960.0,7.9127,7.9206,7.8887,7.9127,909960.0
2016-11-04 14:00:00,9.92,9.94,9.86,9.88,1098564.0,7.9127,7.9286,7.8648,7.8808,1098564.0
2016-11-04 15:00:00,9.88,9.88,9.83,9.86,4154824.0,7.8808,7.8808,7.8409,7.8648,4154824.0
2016-11-07 09:30:00,9.99,10.13,9.98,10.03,949552.0,7.9685,8.0802,7.9605,8.0004,949552.0
2016-11-07 10:00:00,10.04,10.08,10.03,10.06,1329824.0,8.0084,8.0403,8.0004,8.0243,1329824.0
2016-11-07 11:00:00,10.06,10.07,10.04,10.06,1012712.0,8.0243,8.0323,8.0084,8.0243,1012712.0
2016-11-07 12:00:00,10.06,10.1,10.06,10.1,872336.0,8.0243,8.0562,8.0243,8.0562,872336.0
2016-11-07 13:00:00,10.1,10.12,10.08,10.12,1091412.0,8.0562,8.0722,8.0403,8.0722,1091412.0
2016-11-07 14:00:00,10.12,10.15,10.11,10.14,1501636.0,8.0722,8.0961,8.0642,8.0882,1501636.0
2016-11-07 15:00:00,10.14,10.16,10.12,10.15,2909852.0,8.0882,8.1041,8.0722,8.0961,2909852.0
2016-11-08 09:30:00,10.15,10.15,10.05,10.06,286440.0,8.0961,8.0961,8.0164,8.0243,286440.0
2016-11-08 10:00:00,10.06,10.11,10.06,10.09,351104.0,8.0243,8.0642,8.0243,8.0483,351104.0
2016-11-08 11:00:00,10.1,10.21,10.09,10.19,711256.0,8.0562,8.144,8.0483,8.128,711256.0
2016-11-08 12:00:00,10.19,10.26,10.19,10.25,701396.0,8.128,8.1839,8.128,8.1759,701396.0
2016-11-08 13:00:00,10.26,10.26,10.2,10.21,1490424.0,8.1839,8.1839,8.136,8.144,1490424.0
2016-11-08 14:00:00,10.21,10.21,10.13,10.13,870236.0,8.144,8.144,8.0802,8.0802,870236.0
2016-11-08 15:00:00,10.13,10.2,10.12,10.16,1924560.0,8.0802,8.136,8.0722,8.1041,1924560.0
2016-11-09 09:30:00,9.99,10.47,9.95,10.47,1901936.0,7.9685,8.3514,7.9366,8.3514,1901936.0
2016-11-09 10:00:00,10.46,10.52,10.38,10.49,2415956.0,8.3434,8.3913,8.2796,8.3673,2415956.0
2016-11-09 11:00:00,10.49,10.84,10.49,10.81,3010208.0,8.3673,8.6465,8.3673,8.6226,3010208.0
2016-11-09 12:00:00,10.81,10.92,10.73,10.91,2591100.0,8.6226,8.7103,8.5588,8.7023,2591100.0
2016-11-09 13:00:00,10.91,10.93,10.84,10.91,2326788.0,8.7023,8.7183,8.6465,8.7023,2326788.0
2016-11-09 14:00:00,10.91,10.95,10.89,10.93,2520484.0,8.7023,8.7342,8.6864,8.7183,2520484.0
2016-11-09 15:00:00,10.93,10.99,10.89,10.9,5302848.0,8.7183,8.7662,8.6864,8.6944,5302848.0
2016-11-10 09:30:00,10.99,11.33,10.99,11.21,2531472.0,8.7662,9.0374,8.7662,8.9416,2531472.0
2016-11-10 10:00:00,11.22,11.28,11.11,11.14,3721684.0,8.9496,8.9975,8.8619,8.8858,3721684.0
2016-11-10 11:00:00,11.13,11.28,11.07,11.08,2789236.0,8.8778,8.9975,8.83,8.8379,2789236.0
2016-11-10 12:00:00,11.08,11.11,11.03,11.08,2073844.0,8.8379,8.8619,8.7981,8.8379,2073844.0
2016-11-10 13:00:00,11.08,11.13,11.06,11.11,1802312.0,8.8379,8.8778,8.822,8.8619,1802312.0
2016-11-10 14:00:00,11.11,11.22,11.1,11.19,2178184.0,8.8619,8.9496,8.8539,8.9257,2178184.0
2016-11-10 15:00:00,11.19,11.25,11.18,11.23,4454940.0,8.9257,8.9735,8.9177,8.9576,4454940.0
2016-11-11 09:30:00,11.19,11.27,11.07,11.11,1212308.0,8.9257,8.9895,8.83,8.8619,1212308.0
2016-11-11 10:00:00,11.11,11.15,10.94,11.01,2029032.0,8.8619,8.8938,8.7263,8.7821,2029032.0
2016-11-11 11:00:00,11.01,11.01,10.86,10.87,2983852.0,8.7821,8.7821,8.6625,8.6704,2983852.0
2016-11-11 12:00:00,10.87,11.01,10.87,10.99,2032204.0,8.6704,8.7821,8.6704,8.7662,2032204.0
2016-11-11 13:00:00,10.99,11.03,10.98,11.0,1967736.0,8.7662,8.7981,8.7582,8.7741,1967736.0
2016-11-11 14:00:00,11.0,11.06,10.99,11.04,2840372.0,8.7741,8.822,8.7662,8.806,2840372.0
2016-11-11 15:00:00,11.04,11.1,11.03,11.07,4553624.0,8.806,8.8539,8.7981,8.83,4553624.0
2016-11-14 09:30:00,11.13,11.24,11.1,11.17,834128.0,8.8778,8.9656,8.8539,8.9097,834128.0
2016-11-14 10:00:00,11.17,11.27,11.16,11.22,2136380.0,8.9097,8.9895,8.9018,8.9496,2136380.0
2016-11-14 11:00:00,11.22,11.29,11.2,11.24,2107460.0,8.9496,9.0054,8.9337,8.9656,2107460.0
2016-11-14 12:00:00,11.24,11.31,11.22,11.31,1552036.0,8.9656,9.0214,8.9496,9.0214,1552036.0
2016-11-14 13:00:00,11.31,11.36,11.29,11.3,1547732.0,9.0214,9.0613,9.0054,9.0134,1547732.0
2016-11-14 14:00:00,11.3,11.32,11.28,11.29,1486968.0,9.0134,9.0294,8.9975,9.0054,1486968.0
2016-11-14 15:00:00,11.29,11.31,11.27,11.28,3535088.0,9.0054,9.0214,8.9895,8.9975,3535088.0
2016-11-15 09:30:00,11.31,11.31,11.19,11.25,523736.0,9.0214,9.0214,8.9257,8.9735,523736.0
2016-11-15 10:00:00,11.25,11.27,11.18,11.21,984880.0,8.9735,8.9895,8.9177,8.9416,984880.0
2016-11-15 11:00:00,11.2,11.24,11.2,11.22,1000496.0,8.9337,8.9656,8.9337,8.9496,1000496.0
2016-11-15 12:00:00,11.22,11.25,11.21,11.23,928536.0,8.9496,8.9735,8.9416,8.9576,928536.0
2016-11-15 13:00:00,11.23,11.25,11.21,11.22,839792.0,8.9576,8.9735,8.9416,8.9496,839792.0
2016-11-15 14:00:00,11.22,11.27,11.21,11.26,1307504.0,8.9496,8.9895,8.9416,8.9815,1307504.0
2016-11-15 15:00:00,11.26,11.29,11.25,11.27,3036212.0,8.9815,9.0054,8.9735,8.9895,3036212.0
2016-11-16 09:30:00,11.26,11.28,11.19,11.2,590748.0,8.9815,8.9975,8.9257,8.9337,590748.0
2016-11-16 10:00:00,11.21,11.27,11.2,11.27,1064900.0,8.9416,8.9895,8.9337,8.9895,1064900.0
2016-11-16 11:00:00,11.27,11.27,11.23,11.25,810616.0,8.9895,8.9895,8.9576,8.9735,810616.0
2016-11-16 12:00:00,11.25,11.26,11.22,11.24,820600.0,8.9735,8.9815,8.9496,8.9656,820600.0
2016-11-16 13:00:00,11.24,11.28,11.23,11.28,815104.0,8.9656,8.9975,8.9576,8.9975,815104.0
2016-11-16 14:00:00,11.27,11.3,11.27,11.27,1705228.0,8.9895,9.0134,8.9895,8.9895,1705228.0
2016-11-16 15:00:00,11.27,11.29,11.26,11.27,2478864.0,8.9895,9.0054,8.9815,8.9895,2478864.0
2016-11-17 09:30:00,11.26,11.34,11.25,11.28,1110892.0,8.9815,9.0453,8.9735,8.9975,1110892.0
2016-11-17 10:00:00,11.28,11.28,11.21,11.24,1093464.0,8.9975,8.9975,8.9416,8.9656,1093464.0
2016-11-17 11:00:00,11.23,11.24,11.2,11.22,1039600.0,8.9576,8.9656,8.9337,8.9496,1039600.0
2016-11-17 12:00:00,11.22,11.23,11.2,11.22,1049668.0,8.9496,8.9576,8.9337,8.9496,1049668.0
2016-11-17 13:00:00,11.22,11.27,11.22,11.24,1158636.0,8.9496,8.9895,8.9496,8.9656,1158636.0
2016-11-17 14:00:00,11.24,11.25,11.22,11.24,1392436.0,8.9656,8.9735,8.9496,8.9656,1392436.0
2016-11-17 15:00:00,11.24,11.28,11.23,11.24,3315104.0,8.9656,8.9975,8.9576,8.9656,3315104.0
2016-11-18 09:30:00,11.23,11.25,11.2,11.23,569772.0,8.9576,8.9735,8.9337,8.9576,569772.0
2016-11-18 10:00:00,11.23,11.24,11.18,11.21,656464.0,8.9576,8.9656,8.9177,8.9416,656464.0
2016-11-18 11:00:00,11.21,11.22,11.19,11.21,744480.0,8.9416,8.9496,8.9257,8.9416,744480.0
2016-11-18 12:00:00,11.21,11.27,11.21,11.27,596372.0,8.9416,8.9895,8.9416,8.9895,596372.0
2016-11-18 13:00:00,11.27,11.28,11.24,11.24,806856.0,8.9895,8.9975,8.9656,8.9656,806856.0
2016-11-18 14:00:00,11.24,11.24,11.21,11.22,656332.0,8.9656,8.9656,8.9416,8.9496,656332.0
2016-11-18 15:00:00,11.22,11.25,11.19,11.2,1903912.0,8.9496,8.9735,8.9257,8.9337,1903912.0
2016-11-21 09:30:00,11.24,11.29,11.2,11.24,653352.0,8.9656,9.0054,8.9337,8.9656,653352.0
2016-11-21 10:00:00,11.24,11.27,11.22,11.26,603608.0,8.9656,8.9895,8.9496,8.9815,603608.0
2016-11-21 11:00:00,11.25,11.26,11.22,11.25,547584.0,8.9735,8.9815,8.9496,8.9735,547584.0
2016-11-21 12:00:00,11.24,11.28,11.24,11.27,595608.0,8.9656,8.9975,8.9656,8.9895,595608.0
2016-11-21 13:00:00,11.27,11.29,11.26,11.28,897156.0,8.9895,9.0054,8.9815,8.9975,897156.0
2016-11-21 14:00:00,11.28,11.3,11.27,11.3,783360.0,8.9975,9.0134,8.9895,9.0134,783360.0
2016-11-21 15:00:00,11.3,11.32,11.28,11.31,2293112.0,9.0134,9.0294,8.9975,9.0214,2293112.0
2016-11-22 09:30:00,11.35,11.41,11.29,11.39,695752.0,9.0533,9.1012,9.0054,9.0852,695752.0
2016-11-22 10:00:00,11.39,11.49,11.39,11.48,1578264.0,9.0852,9.165,9.0852,9.157,1578264.0
2016-11-22 11:00:00,11.48,11.49,11.45,11.46,1095896.0,9.157,9.165,9.1331,9.141,1095896.0
2016-11-22 12:00:00,11.46,11.47,11.45,11.46,684008.0,9.141,9.149,9.1331,9.141,684008.0
2016-11-22 13:00:00,11.46,11.47,11.43,11.43,1282672.0,9.141,9.149,9.1171,9.1171,1282672.0
2016-11-22 14:00:00,11.43,11.43,11.4,11.41,620516.0,9.1171,9.1171,9.0932,9.1012,620516.0
2016-11-22 15:00:00,11.41,11.49,11.4,11.48,2820808.0,9.1012,9.165,9.0932,9.157,2820808.0
2016-11-23 09:30:00,11.43,11.57,11.43,11.48,736476.0,9.1171,9.2288,9.1171,9.157,736476.0
2016-11-23 10:00:00,11.48,11.61,11.47,11.6,1321784.0,9.157,9.2607,9.149,9.2527,1321784.0
2016-11-23 11:00:00,11.6,11.62,11.57,11.62,784552.0,9.2527,9.2687,9.2288,9.2687,784552.0
2016-11-23 12:00:00,11.62,11.63,11.57,11.59,591384.0,9.2687,9.2766,9.2288,9.2447,591384.0
2016-11-23 13:00:00,11.59,11.6,11.56,11.57,447372.0,9.2447,9.2527,9.2208,9.2288,447372.0
2016-11-23 14:00:00,11.57,11.59,11.56,11.57,492520.0,9.2288,9.2447,9.2208,9.2288,492520.0
2016-11-23 15:00:00,11.57,11.57,11.55,11.56,1485376.0,9.2288,9.2288,9.2128,9.2208,1485376.0
2016-11-25 09:30:00,11.55,11.59,11.5,11.54,379232.0,9.2128,9.2447,9.173,9.2049,379232.0
2016-11-25 10:00:00,11.53,11.58,11.53,11.57,322500.0,9.1969,9.2368,9.1969,9.2288,322500.0
2016-11-25 11:00:00,11.57,11.59,11.56,11.58,208944.0,9.2288,9.2447,9.2208,9.2368,208944.0
2016-11-25 12:00:00,11.58,11.59,11.56,11.59,521872.0,9.2368,9.2447,9.2208,9.2447,521872.0
2016-11-28 09:30:00,11.6,11.63,11.54,11.56,296420.0,9.2527,9.2766,9.2049,9.2208,296420.0
2016-11-28 10:00:00,11.56,11.58,11.53,11.54,485524.0,9.2208,9.2368,9.1969,9.2049,485524.0
2016-11-28 11:00:00,11.54,11.56,11.52,11.54,640152.0,9.2049,9.2208,9.1889,9.2049,640152.0
2016-11-28 12:00:00,11.54,11.55,11.52,11.53,490932.0,9.2049,9.2128,9.1889,9.1969,490932.0
2016-11-28 13:00:00,11.53,11.55,11.49,11.55,607976.0,9.1969,9.2128,9.165,9.2128,607976.0
2016-11-28 14:00:00,11.55,11.61,11.55,11.61,922292.0,9.2128,9.2607,9.2128,9.2607,922292.0
2016-11-28 15:00:00,11.6,11.61,11.56,11.59,2069364.0,9.2527,9.2607,9.2208,9.2447,2069364.0
2016-11-29 09:30:00,11.57,11.65,11.54,11.62,610844.0,9.2288,9.2926,9.2049,9.2687,610844.0
2016-11-29 10:00:00,11.62,11.68,11.6,11.67,1360920.0,9.2687,9.3165,9.2527,9.3086,1360920.0
2016-11-29 11:00:00,11.68,11.75,11.66,11.74,1726620.0,9.3165,9.3724,9.3006,9.3644,1726620.0
2016-11-29 12:00:00,11.74,11.79,11.72,11.74,2144972.0,9.3644,9.4043,9.3484,9.3644,2144972.0
2016-11-29 13:00:00,11.74,11.78,11.74,11.75,1351468.0,9.3644,9.3963,9.3644,9.3724,1351468.0
2016-11-29 14:00:00,11.75,11.79,11.74,11.76,1343516.0,9.3724,9.4043,9.3644,9.3803,1343516.0
2016-11-29 15:00:00,11.76,11.76,11.72,11.76,3617800.0,9.3803,9.3803,9.3484,9.3803,3617800.0
2016-11-30 09:30:00,11.8,11.97,11.72,11.88,1067728.0,9.4122,9.5478,9.3484,9.4761,1067728.0
2016-11-30 10:00:00,11.88,11.94,11.84,11.84,1468424.0,9.4761,9.5239,9.4442,9.4442,1468424.0
2016-11-30 11:00:00,11.84,11.86,11.79,11.81,973068.0,9.4442,9.4601,9.4043,9.4202,973068.0
2016-11-30 12:00:00,11.81,11.9,11.8,11.9,1711164.0,9.4202,9.492,9.4122,9.492,1711164.0
2016-11-30 13:00:00,11.9,11.93,11.88,11.9,1240980.0,9.492,9.5159,9.4761,9.492,1240980.0
2016-11-30 14:00:00,11.89,11.92,11.84,11.91,2008820.0,9.484,9.508,9.4442,9.5,2008820.0
2016-11-30 15:00:00,11.91,11.92,11.85,11.85,3064292.0,9.5,9.508,9.4521,9.4521,3064292.0
2016-12-01 09:30:00,11.88,12.02,11.82,11.97,1030040.0,9.4761,9.5877,9.4282,9.5478,1030040.0
2016-12-01 10:00:00,11.97,12.09,11.96,11.96,2109264.0,9.5478,9.6436,9.5399,9.5399,2109264.0
2016-12-01 11:00:00,11.96,11.97,11.82,11.94,2163452.0,9.5399,9.5478,9.4282,9.5239,2163452.0
2016-12-01 12:00:00,11.94,11.95,11.89,11.89,1213852.0,9.5239,9.5319,9.484,9.484,1213852.0
2016-12-01 13:00:00,11.89,11.9,11.86,11.87,1525096.0,9.484,9.492,9.4601,9.4681,1525096.0
2016-12-01 14:00:00,11.87,11.91,11.85,11.85,1139360.0,9.4681,9.5,9.4521,9.4521,1139360.0
2016-12-01 15:00:00,11.85,11.88,11.83,11.87,3375972.0,9.4521,9.4761,9.4362,9.4681,3375972.0
2016-12-02 09:30:00,11.89,11.94,11.8,11.88,915148.0,9.484,9.5239,9.4122,9.4761,915148.0
2016-12-02 10:00:00,11.89,11.94,11.86,11.9,2662776.0,9.484,9.5239,9.4601,9.492,2662776.0
2016-12-02 11:00:00,11.9,11.94,11.9,11.94,1762484.0,9.492,9.5239,9.492,9.5239,1762484.0
2016-12-02 12:00:00,11.94,11.95,11.91,11.94,1358564.0,9.5239,9.5319,9.5,9.5239,1358564.0
2016-12-02 13:00:00,11.94,11.97,11.93,11.96,1173548.0,9.5239,9.5478,9.5159,9.5399,1173548.0
2016-12-02 14:00:00,11.96,11.97,11.94,11.97,1441940.0,9.5399,9.5478,9.5239,9.5478,1441940.0
2016-12-02 15:00:00,11.97,12.0,11.95,11.96,3328868.0,9.5478,9.5718,9.5319,9.5399,3328868.0
2016-12-05 09:30:00,12.12,12.3,12.05,12.18,3194436.0,9.6675,9.8111,9.6117,9.7154,3194436.0
2016-12-05 10:00:00,12.18,12.25,12.14,12.24,2451352.0,9.7154,9.7712,9.6834,9.7632,2451352.0
2016-12-05 11:00:00,12.24,12.28,12.16,12.18,2344444.0,9.7632,9.7951,9.6994,9.7154,2344444.0
2016-12-05 12:00:00,12.18,12.21,12.12,12.14,1999244.0,9.7154,9.7393,9.6675,9.6834,1999244.0
2016-12-05 13:00:00,12.14,12.18,12.11,12.11,2655616.0,9.6834,9.7154,9.6595,9.6595,2655616.0
2016-12-05 14:00:00,12.11,12.15,12.08,12.13,2432984.0,9.6595,9.6914,9.6356,9.6755,2432984.0
2016-12-05 15:00:00,12.13,12.16,12.09,12.15,4413460.0,9.6755,9.6994,9.6436,9.6914,4413460.0
2016-12-06 09:30:00,11.99,12.07,11.8,12.0,3331832.0,9.5638,9.6276,9.4122,9.5718,3331832.0
2016-12-06 10:00:00,12.0,12.11,11.99,12.05,3077608.0,9.5718,9.6595,9.5638,9.6117,3077608.0
2016-12-06 11:00:00,12.06,12.07,11.96,12.04,2283176.0,9.6196,9.6276,9.5399,9.6037,2283176.0
2016-12-06 12:00:00,12.04,12.04,12.0,12.02,1805488.0,9.6037,9.6037,9.5718,9.5877,1805488.0
2016-12-06 13:00:00,12.02,12.04,11.96,12.04,2052756.0,9.5877,9.6037,9.5399,9.6037,2052756.0
2016-12-06 14:00:00,12.04,12.08,12.04,12.05,1923640.0,9.6037,9.6356,9.6037,9.6117,1923640.0
2016-12-06 15:00:00,12.06,12.1,12.04,12.08,3317532.0,9.6196,9.6515,9.6037,9.6356,3317532.0
2016-12-07 09:30:00,12.04,12.1,11.96,12.07,580424.0,9.6037,9.6515,9.5399,9.6276,580424.0
2016-12-07 10:00:00,12.08,12.13,12.05,12.11,990416.0,9.6356,9.6755,9.6117,9.6595,990416.0
2016-12-07 11:00:00,12.1,12.13,12.05,12.1,1476412.0,9.6515,9.6755,9.6117,9.6515,1476412.0
2016-12-07 12:00:00,12.1,12.15,12.09,12.15,1124692.0,9.6515,9.6914,9.6436,9.6914,1124692.0
2016-12-07 13:00:00,12.15,12.24,12.15,12.24,1859556.0,9.6914,9.7632,9.6914,9.7632,1859556.0
2016-12-07 14:00:00,12.24,12.26,12.21,12.26,1526364.0,9.7632,9.7792,9.7393,9.7792,1526364.0
2016-12-07 15:00:00,12.26,12.31,12.26,12.29,3198120.0,9.7792,9.819,9.7792,9.8031,3198120.0
2016-12-08 09:30:00,12.29,12.33,12.22,12.27,691740.0,9.8031,9.835,9.7473,9.7871,691740.0
2016-12-08 10:00:00,12.27,12.3,12.24,12.27,1605236.0,9.7871,9.8111,9.7632,9.7871,1605236.0
2016-12-08 11:00:00,12.27,12.3,12.23,12.24,1980048.0,9.7871,9.8111,9.7552,9.7632,1980048.0
2016-12-08 12:00:00,12.24,12.28,12.24,12.28,1039840.0,9.7632,9.7951,9.7632,9.7951,1039840.0
2016-12-08 13:00:00,12.28,12.33,12.26,12.32,614988.0,9.7951,9.835,9.7792,9.827,614988.0
2016-12-08 14:00:00,12.32,12.32,12.26,12.29,1609500.0,9.827,9.827,9.7792,9.8031,1609500.0
2016-12-08 15:00:00,12.29,12.3,12.27,12.28,1563044.0,9.8031,9.8111,9.7871,9.7951,1563044.0
2016-12-09 09:30:00,12.29,12.32,12.23,12.31,572208.0,9.8031,9.827,9.7552,9.819,572208.0
2016-12-09 10:00:00,12.31,12.32,12.22,12.23,750972.0,9.819,9.827,9.7473,9.7552,750972.0
2016-12-09 11:00:00,12.23,12.28,12.22,12.22,1463804.0,9.7552,9.7951,9.7473,9.7473,1463804.0
2016-12-09 12:00:00,12.22,12.28,12.19,12.28,1006680.0,9.7473,9.7951,9.7233,9.7951,1006680.0
2016-12-09 13:00:00,12.28,12.3,12.26,12.27,678980.0,9.7951,9.8111,9.7792,9.7871,678980.0
2016-12-09 14:00:00,12.27,12.29,12.24,12.25,680404.0,9.7871,9.8031,9.7632,9.7712,680404.0
2016-12-09 15:00:00,12.25,12.27,12.24,12.25,1860684.0,9.7712,9.7871,9.7632,9.7712,1860684.0
2016-12-12 09:30:00,12.27,12.29,12.14,12.24,627964.0,9.7871,9.8031,9.6834,9.7632,627964.0
2016-12-12 10:00:00,12.24,12.28,12.19,12.24,899592.0,9.7632,9.7951,9.7233,9.7632,899592.0
2016-12-12 11:00:00,12.24,12.27,12.22,12.23,852636.0,9.7632,9.7871,9.7473,9.7552,852636.0
2016-12-12 12:00:00,12.23,12.23,12.17,12.2,885764.0,9.7552,9.7552,9.7074,9.7313,885764.0
2016-12-12 13:00:00,12.2,12.28,12.2,12.24,1103348.0,9.7313,9.7951,9.7313,9.7632,1103348.0
2016-12-12 14:00:00,12.24,12.28,12.24,12.24,741328.0,9.7632,9.7951,9.7632,9.7632,741328.0
2016-12-12 15:00:00,12.24,12.26,12.22,12.22,2287656.0,9.7632,9.7792,9.7473,9.7473,2287656.0
2016-12-13 09:30:00,12.24,12.24,12.06,12.13,1187440.0,9.7632,9.7632,9.6196,9.6755,1187440.0
2016-12-13 10:00:00,12.13,12.17,12.09,12.12,1469692.0,9.6755,9.7074,9.6436,9.6675,1469692.0
2016-12-13 11:00:00,12.12,12.15,12.1,12.11,1196176.0,9.6675,9.6914,9.6515,9.6595,1196176.0
2016-12-13 12:00:00,12.11,12.15,12.1,12.13,980404.0,9.6595,9.6914,9.6515,9.6755,980404.0
2016-12-13 13:00:00,12.13,12.15,12.11,12.13,786424.0,9.6755,9.6914,9.6595,9.6755,786424.0
2016-12-13 14:00:00,12.13,12.18,12.11,12.15,1117844.0,9.6755,9.7154,9.6595,9.6914,1117844.0
2016-12-13 15:00:00,12.16,12.18,12.14,12.15,2127016.0,9.6994,9.7154,9.6834,9.6914,2127016.0
2016-12-14 09:30:00,12.18,12.25,12.16,12.2,635588.0,9.7154,9.7712,9.6994,9.7313,635588.0
2016-12-14 10:00:00,12.2,12.21,12.13,12.15,1358616.0,9.7313,9.7393,9.6755,9.6914,1358616.0
2016-12-14 11:00:00,12.15,12.22,12.14,12.15,722936.0,9.6914,9.7473,9.6834,9.6914,722936.0
2016-12-14 12:00:00,12.15,12.2,12.13,12.19,275692.0,9.6914,9.7313,9.6755,9.7233,275692.0
2016-12-14 13:00:00,12.19,12.2,12.18,12.2,289472.0,9.7233,9.7313,9.7154,9.7313,289472.0
2016-12-14 14:00:00,12.2,12.22,12.11,12.13,1480788.0,9.7313,9.7473,9.6595,9.6755,1480788.0
2016-12-14 15:00:00,12.12,12.14,12.06,12.08,2378864.0,9.6675,9.6834,9.6196,9.6356,2378864.0
2016-12-15 09:30:00,12.1,12.17,11.99,12.17,821840.0,9.6515,9.7074,9.5638,9.7074,821840.0
2016-12-15 10:00:00,12.17,12.18,12.1,12.13,740980.0,9.7074,9.7154,9.6515,9.6755,740980.0
2016-12-15 11:00:00,12.13,12.2,12.13,12.16,1715164.0,9.6755,9.7313,9.6755,9.6994,1715164.0
2016-12-15 12:00:00,12.16,12.16,12.11,12.12,720316.0,9.6994,9.6994,9.6595,9.6675,720316.0
2016-12-15 13:00:00,12.12,12.14,12.07,12.08,1068224.0,9.6675,9.6834,9.6276,9.6356,1068224.0
2016-12-15 14:00:00,12.07,12.11,12.07,12.09,822356.0,9.6276,9.6595,9.6276,9.6436,822356.0
2016-12-15 15:00:00,12.09,12.12,12.08,12.11,2202876.0,9.6436,9.6675,9.6356,9.6595,2202876.0
2016-12-16 09:30:00,12.13,12.18,12.11,12.12,2162096.0,9.6755,9.7154,9.6595,9.6675,2162096.0
2016-12-16 10:00:00,12.12,12.19,12.11,12.17,1289584.0,9.6675,9.7233,9.6595,9.7074,1289584.0
2016-12-16 11:00:00,12.17,12.17,12.09,12.13,640288.0,9.7074,9.7074,9.6436,9.6755,640288.0
2016-12-16 12:00:00,12.13,12.14,12.06,12.08,500224.0,9.6755,9.6834,9.6196,9.6356,500224.0
2016-12-16 13:00:00,12.09,12.09,12.03,12.04,633352.0,9.6436,9.6436,9.5957,9.6037,633352.0
2016-12-16 14:00:00,12.04,12.06,12.03,12.05,512016.0,9.6037,9.6196,9.5957,9.6117,512016.0
2016-12-16 15:00:00,12.05,12.05,12.01,12.01,1730760.0,9.6117,9.6117,9.5798,9.5798,1730760.0
2016-12-19 09:30:00,11.99,12.05,11.92,12.04,473520.0,9.5638,9.6117,9.508,9.6037,473520.0
2016-12-19 10:00:00,12.04,12.06,11.99,12.06,924628.0,9.6037,9.6196,9.5638,9.6196,924628.0
2016-12-19 11:00:00,12.06,12.09,11.99,12.0,642896.0,9.6196,9.6436,9.5638,9.5718,642896.0
2016-12-19 12:00:00,12.0,12.01,11.98,12.0,1047764.0,9.5718,9.5798,9.5558,9.5718,1047764.0
2016-12-19 13:00:00,12.0,12.02,11.98,12.02,1124792.0,9.5718,9.5877,9.5558,9.5877,1124792.0
2016-12-19 14:00:00,12.02,12.04,11.99,11.99,1027648.0,9.5877,9.6037,9.5638,9.5638,1027648.0
2016-12-19 15:00:00,11.99,12.01,11.97,12.01,2512420.0,9.5638,9.5798,9.5478,9.5798,2512420.0
2016-12-20 09:30:00,12.06,12.18,11.99,12.18,589860.0,9.6196,9.7154,9.5638,9.7154,589860.0
2016-12-20 10:00:00,12.18,12.23,12.16,12.2,697724.0,9.7154,9.7552,9.6994,9.7313,697724.0
2016-12-20 11:00:00,12.2,12.21,12.16,12.17,618412.0,9.7313,9.7393,9.6994,9.7074,618412.0
2016-12-20 12:00:00,12.18,12.2,12.17,12.19,242372.0,9.7154,9.7313,9.7074,9.7233,242372.0
2016-12-20 13:00:00,12.18,12.21,12.18,12.2,360768.0,9.7154,9.7393,9.7154,9.7313,360768.0
2016-12-20 14:00:00,12.2,12.2,12.13,12.14,516136.0,9.7313,9.7313,9.6755,9.6834,516136.0
2016-12-20 15:00:00,12.14,12.15,12.12,12.13,1117444.0,9.6834,9.6914,9.6675,9.6755,1117444.0
2016-12-21 09:30:00,12.13,12.17,12.08,12.14,322556.0,9.6755,9.7074,9.6356,9.6834,322556.0
2016-12-21 10:00:00,12.14,12.15,12.1,12.1,419184.0,9.6834,9.6914,9.6515,9.6515,419184.0
2016-12-21 11:00:00,12.1,12.15,12.09,12.1,444944.0,9.6515,9.6914,9.6436,9.6515,444944.0
2016-12-21 12:00:00,12.1,12.12,12.09,12.1,322528.0,9.6515,9.6675,9.6436,9.6515,322528.0
2016-12-21 13:00:00,12.1,12.11,12.06,12.08,479988.0,9.6515,9.6595,9.6196,9.6356,479988.0
2016-12-21 14:00:00,12.08,12.1,12.06,12.07,432408.0,9.6356,9.6515,9.6196,9.6276,432408.0
2016-12-21 15:00:00,12.06,12.07,12.04,12.04,886228.0,9.6196,9.6276,9.6037,9.6037,886228.0
2016-12-22 09:30:00,12.03,12.04,11.96,11.99,287780.0,9.5957,9.6037,9.5399,9.5638,287780.0
2016-12-22 10:00:00,11.99,11.99,11.97,11.97,437548.0,9.5638,9.5638,9.5478,9.5478,437548.0
2016-12-22 11:00:00,11.97,11.98,11.92,11.93,417224.0,9.5478,9.5558,9.508,9.5159,417224.0
2016-12-22 12:00:00,11.93,11.99,11.93,11.98,348368.0,9.5159,9.5638,9.5159,9.5558,348368.0
2016-12-22 13:00:00,11.98,12.02,11.96,12.01,378012.0,9.5558,9.5877,9.5399,9.5798,378012.0
2016-12-22 14:00:00,12.01,12.03,12.01,12.03,539024.0,9.5798,9.5957,9.5798,9.5957,539024.0
2016-12-22 15:00:00,12.03,12.03,11.99,12.01,1120964.0,9.5957,9.5957,9.5638,9.5798,1120964.0
2016-12-23 09:30:00,12.01,12.06,11.95,12.03,186160.0,9.5798,9.6196,9.5319,9.5957,186160.0
2016-12-23 10:00:00,12.03,12.07,12.01,12.04,275856.0,9.5957,9.6276,9.5798,9.6037,275856.0
2016-12-23 11:00:00,12.04,12.06,12.03,12.03,396016.0,9.6037,9.6196,9.5957,9.5957,396016.0
2016-12-23 12:00:00,12.03,12.06,12.02,12.02,622640.0,9.5957,9.6196,9.5877,9.5877,622640.0
2016-12-23 13:00:00,12.02,12.04,12.01,12.03,216340.0,9.5877,9.6037,9.5798,9.5957,216340.0
2016-12-23 14:00:00,12.03,12.05,12.02,12.05,317520.0,9.5957,9.6117,9.5877,9.6117,317520.0
2016-12-23 15:00:00,12.05,12.06,12.03,12.04,1003024.0,9.6117,9.6196,9.5957,9.6037,1003024.0
2016-12-27 09:30:00,12.05,12.16,12.01,12.16,212112.0,9.6117,9.6994,9.5798,9.6994,212112.0
2016-12-27 10:00:00,12.16,12.17,12.07,12.1,223572.0,9.6994,9.7074,9.6276,9.6515,223572.0
2016-12-27 11:00:00,12.09,12.11,12.05,12.06,276396.0,9.6436,9.6595,9.6117,9.6196,276396.0
2016-12-27 12:00:00,12.06,12.09,12.05,12.06,174648.0,9.6196,9.6436,9.6117,9.6196,174648.0
2016-12-27 13:00:00,12.06,12.09,12.06,12.08,170304.0,9.6196,9.6436,9.6196,9.6356,170304.0
2016-12-27 14:00:00,12.08,12.1,12.07,12.08,259004.0,9.6356,9.6515,9.6276,9.6356,259004.0
2016-12-27 15:00:00,12.08,12.12,12.07,12.08,984296.0,9.6356,9.6675,9.6276,9.6356,984296.0
2016-12-28 09:30:00,12.11,12.11,12.02,12.02,332880.0,9.6595,9.6595,9.5877,9.5877,332880.0
2016-12-28 10:00:00,12.02,12.02,11.97,11.98,322992.0,9.5877,9.5877,9.5478,9.5558,322992.0
2016-12-28 11:00:00,11.98,11.99,11.96,11.97,350796.0,9.5558,9.5638,9.5399,9.5478,350796.0
2016-12-28 12:00:00,11.97,11.97,11.89,11.9,517864.0,9.5478,9.5478,9.484,9.492,517864.0
2016-12-28 13:00:00,11.9,11.9,11.84,11.85,533444.0,9.492,9.492,9.4442,9.4521,533444.0
2016-12-28 14:00:00,11.85,11.87,11.83,11.84,328036.0,9.4521,9.4681,9.4362,9.4442,328036.0
2016-12-28 15:00:00,11.84,11.86,11.82,11.85,1984184.0,9.4442,9.4601,9.4282,9.4521,1984184.0
2016-12-29 09:30:00,11.89,11.94,11.83,11.85,423008.0,9.484,9.5239,9.4362,9.4521,423008.0
2016-12-29 10:00:00,11.84,11.87,11.78,11.82,985388.0,9.4442,9.4681,9.3963,9.4282,985388.0
2016-12-29 11:00:00,11.82,11.86,11.82,11.82,575888.0,9.4282,9.4601,9.4282,9.4282,575888.0
2016-12-29 12:00:00,11.82,11.84,11.79,11.81,434008.0,9.4282,9.4442,9.4043,9.4202,434008.0
2016-12-29 13:00:00,11.81,11.82,11.79,11.81,448952.0,9.4202,9.4282,9.4043,9.4202,448952.0
2016-12-29 14:00:00,11.81,11.83,11.79,11.8,686052.0,9.4202,9.4362,9.4043,9.4122,686052.0
2016-12-29 15:00:00,11.8,11.82,11.79,11.81,1520532.0,9.4122,9.4282,9.4043,9.4202,1520532.0
2016-12-30 09:30:00,11.87,11.91,11.72,11.72,718452.0,9.4681,9.5,9.3484,9.3484,718452.0
2016-12-30 10:00:00,11.72,11.76,11.67,11.73,734940.0,9.3484,9.3803,9.3086,9.3564,734940.0
2016-12-30 11:00:00,11.73,11.77,11.73,11.75,385680.0,9.3564,9.3883,9.3564,9.3724,385680.0
2016-12-30 12:00:00,11.75,11.75,11.7,11.73,422464.0,9.3724,9.3724,9.3325,9.3564,422464.0
2016-12-30 13:00:00,11.73,11.76,11.73,11.74,241248.0,9.3564,9.3803,9.3564,9.3644,241248.0
2016-12-30 14:00:00,11.74,11.75,11.69,11.72,389160.0,9.3644,9.3724,9.3245,9.3484,389160.0
2016-12-30 15:00:00,11.72,11.75,11.71,11.74,1246464.0,9.3484,9.3724,9.3405,9.3644,1246464.0
2017-01-03 09:30:00,11.85,11.94,11.83,11.86,887400.0,9.4521,9.5239,9.4362,9.4601,887400.0
2017-01-03 10:00:00,11.86,11.92,11.76,11.76,1809708.0,9.4601,9.508,9.3803,9.3803,1809708.0
2017-01-03 11:00:00,11.76,11.76,11.61,11.67,1898144.0,9.3803,9.3803,9.2607,9.3086,1898144.0
2017-01-03 12:00:00,11.67,11.71,11.65,11.66,615964.0,9.3086,9.3405,9.2926,9.3006,615964.0
2017-01-03 13:00:00,11.67,11.68,11.63,11.65,778548.0,9.3086,9.3165,9.2766,9.2926,778548.0
2017-01-03 14:00:00,11.65,11.7,11.64,11.7,932172.0,9.2926,9.3325,9.2846,9.3325,932172.0
2017-01-03 15:00:00,11.7,11.74,11.68,11.74,2583948.0,9.3325,9.3644,9.3165,9.3644,2583948.0
2017-01-04 09:30:00,11.79,11.84,11.73,11.76,713600.0,9.4043,9.4442,9.3564,9.3803,713600.0
2017-01-04 10:00:00,11.76,11.83,11.74,11.8,1505632.0,9.3803,9.4362,9.3644,9.4122,1505632.0
2017-01-04 11:00:00,11.8,11.86,11.8,11.82,1461100.0,9.4122,9.4601,9.4122,9.4282,1461100.0
2017-01-04 12:00:00,11.82,11.83,11.8,11.8,1031864.0,9.4282,9.4362,9.4122,9.4122,1031864.0
2017-01-04 13:00:00,11.8,11.83,11.78,11.8,924688.0,9.4122,9.4362,9.3963,9.4122,924688.0
2017-01-04 14:00:00,11.8,11.82,11.77,11.78,917432.0,9.4122,9.4282,9.3883,9.3963,917432.0
2017-01-04 15:00:00,11.78,11.8,11.77,11.79,2313980.0,9.3963,9.4122,9.3883,9.4043,2313980.0
2017-01-05 10:00:00,11.76,11.78,11.75,11.77,176004.0,9.3803,9.3963,9.3724,9.3883,176004.0
2017-01-05 11:00:00,11.77,11.78,11.58,11.6,1399912.0,9.3883,9.3963,9.2368,9.2527,1399912.0
2017-01-05 12:00:00,11.6,11.65,11.59,11.65,596164.0,9.2527,9.2926,9.2447,9.2926,596164.0
2017-01-05 13:00:00,11.65,11.68,11.64,11.65,577352.0,9.2926,9.3165,9.2846,9.2926,577352.0
2017-01-05 14:00:00,11.65,11.68,11.64,11.64,928160.0,9.2926,9.3165,9.2846,9.2846,928160.0
2017-01-05 15:00:00,11.64,11.68,11.63,11.65,1927792.0,9.2846,9.3165,9.2766,9.2926,1927792.0
2017-01-06 09:30:00,11.66,11.67,11.56,11.64,663224.0,9.3006,9.3086,9.2208,9.2846,663224.0
2017-01-06 10:00:00,11.64,11.67,11.58,11.63,1298376.0,9.2846,9.3086,9.2368,9.2766,1298376.0
2017-01-06 11:00:00,11.63,11.69,11.61,11.68,932708.0,9.2766,9.3245,9.2607,9.3165,932708.0
2017-01-06 12:00:00,11.68,11.7,11.66,11.66,666024.0,9.3165,9.3325,9.3006,9.3006,666024.0
2017-01-06 13:00:00,11.66,11.72,11.66,11.69,720992.0,9.3006,9.3484,9.3006,9.3245,720992.0
2017-01-06 14:00:00,11.69,11.73,11.65,11.66,1042676.0,9.3245,9.3564,9.2926,9.3006,1042676.0
2017-01-06 15:00:00,11.66,11.68,11.62,11.63,2022224.0,9.3006,9.3165,9.2687,9.2766,2022224.0
2017-01-09 09:30:00,11.62,11.67,11.61,11.64,651564.0,9.2687,9.3086,9.2607,9.2846,651564.0
2017-01-09 10:00:00,11.63,11.65,11.56,11.61,836656.0,9.2766,9.2926,9.2208,9.2607,836656.0
2017-01-09 11:00:00,11.61,11.64,11.59,11.61,956112.0,9.2607,9.2846,9.2447,9.2607,956112.0
2017-01-09 12:00:00,11.61,11.63,11.6,11.62,672548.0,9.2607,9.2766,9.2527,9.2687,672548.0
2017-01-09 13:00:00,11.62,11.62,11.56,11.59,833064.0,9.2687,9.2687,9.2208,9.2447,833064.0
2017-01-09 14:00:00,11.59,11.59,11.56,11.57,762160.0,9.2447,9.2447,9.2208,9.2288,762160.0
2017-01-09 15:00:00,11.57,11.57,11.54,11.54,2368308.0,9.2288,9.2288,9.2049,9.2049,2368308.0
2017-01-10 09:30:00,11.56,11.59,11.53,11.56,400168.0,9.2208,9.2447,9.1969,9.2208,400168.0
2017-01-10 10:00:00,11.56,11.62,11.55,11.61,761088.0,9.2208,9.2687,9.2128,9.2607,761088.0
2017-01-10 11:00:00,11.61,11.63,11.59,11.61,864684.0,9.2607,9.2766,9.2447,9.2607,864684.0
2017-01-10 12:00:00,11.61,11.64,11.6,11.63,749908.0,9.2607,9.2846,9.2527,9.2766,749908.0
2017-01-10 13:00:00,11.63,11.64,11.57,11.58,631476.0,9.2766,9.2846,9.2288,9.2368,631476.0
2017-01-10 14:00:00,11.58,11.63,11.56,11.61,697872.0,9.2368,9.2766,9.2208,9.2607,697872.0
2017-01-10 15:00:00,11.61,11.65,11.6,11.63,1844016.0,9.2607,9.2926,9.2527,9.2766,1844016.0
2017-01-11 09:30:00,11.71,11.95,11.69,11.84,1924320.0,9.3405,9.5319,9.3245,9.4442,1924320.0
2017-01-11 10:00:00,11.84,11.86,11.79,11.84,973316.0,9.4442,9.4601,9.4043,9.4442,973316.0
2017-01-11 11:00:00,11.84,11.87,11.72,11.81,1385044.0,9.4442,9.4681,9.3484,9.4202,1385044.0
2017-01-11 12:00:00,11.81,11.83,11.79,11.81,994612.0,9.4202,9.4362,9.4043,9.4202,994612.0
2017-01-11 13:00:00,11.81,11.82,11.75,11.79,691176.0,9.4202,9.4282,9.3724,9.4043,691176.0
2017-01-11 14:00:00,11.79,11.82,11.78,11.8,724584.0,9.4043,9.4282,9.3963,9.4122,724584.0
2017-01-11 15:00:00,11.8,11.86,11.8,11.86,2663428.0,9.4122,9.4601,9.4122,9.4601,2663428.0
2017-01-12 09:30:00,11.94,11.94,11.81,11.88,996864.0,9.5239,9.5239,9.4202,9.4761,996864.0
2017-01-12 10:00:00,11.88,11.9,11.79,11.87,2028596.0,9.4761,9.492,9.4043,9.4681,2028596.0
2017-01-12 11:00:00,11.87,11.92,11.84,11.91,1824644.0,9.4681,9.508,9.4442,9.5,1824644.0
2017-01-12 12:00:00,11.91,12.01,11.9,12.0,1347236.0,9.5,9.5798,9.492,9.5718,1347236.0
2017-01-12 13:00:00,12.0,12.04,12.0,12.01,1186352.0,9.5718,9.6037,9.5718,9.5798,1186352.0
2017-01-12 14:00:00,12.02,12.03,11.99,12.01,1250532.0,9.5877,9.5957,9.5638,9.5798,1250532.0
2017-01-12 15:00:00,12.01,12.01,11.95,12.0,2478176.0,9.5798,9.5798,9.5319,9.5718,2478176.0
2017-01-13 09:30:00,12.04,12.05,11.98,12.01,1098256.0,9.6037,9.6117,9.5558,9.5798,1098256.0
2017-01-13 10:00:00,12.01,12.04,11.97,11.97,1318616.0,9.5798,9.6037,9.5478,9.5478,1318616.0
2017-01-13 11:00:00,11.97,12.01,11.96,11.99,683428.0,9.5478,9.5798,9.5399,9.5638,683428.0
2017-01-13 12:00:00,11.99,12.01,11.99,12.0,368164.0,9.5638,9.5798,9.5638,9.5718,368164.0
2017-01-13 13:00:00,12.01,12.01,11.97,11.97,861492.0,9.5798,9.5798,9.5478,9.5478,861492.0
2017-01-13 14:00:00,11.97,11.99,11.96,11.98,1209372.0,9.5478,9.5638,9.5399,9.5558,1209372.0
2017-01-13 15:00:00,11.98,12.03,11.97,12.01,2249152.0,9.5558,9.5957,9.5478,9.5798,2249152.0
2017-01-17 09:30:00,11.99,12.05,11.88,11.96,949032.0,9.5638,9.6117,9.4761,9.5399,949032.0
2017-01-17 10:00:00,11.96,12.04,11.93,12.04,1832844.0,9.5399,9.6037,9.5159,9.6037,1832844.0
2017-01-17 11:00:00,12.04,12.1,12.0,12.08,1235628.0,9.6037,9.6515,9.5718,9.6356,1235628.0
2017-01-17 12:00:00,12.08,12.11,12.06,12.06,838196.0,9.6356,9.6595,9.6196,9.6196,838196.0
2017-01-17 13:00:00,12.06,12.12,12.05,12.11,1051564.0,9.6196,9.6675,9.6117,9.6595,1051564.0
2017-01-17 14:00:00,12.11,12.11,12.01,12.03,1943576.0,9.6595,9.6595,9.5798,9.5957,1943576.0
2017-01-17 15:00:00,12.03,12.08,12.01,12.06,3455360.0,9.5957,9.6356,9.5798,9.6196,3455360.0
2017-01-18 09:30:00,12.0,12.6,11.75,12.47,5882712.0,9.5718,10.0504,9.3724,9.9467,5882712.0
2017-01-18 10:00:00,12.46,12.77,12.36,12.76,6072236.0,9.9387,10.186,9.8589,10.178,6072236.0
2017-01-18 11:00:00,12.76,12.81,12.65,12.7,3801304.0,10.178,10.2179,10.0902,10.1301,3801304.0
2017-01-18 12:00:00,12.69,12.89,12.59,12.61,5044708.0,10.1222,10.2817,10.0424,10.0583,5044708.0
2017-01-18 13:00:00,12.61,12.72,12.53,12.66,2415684.0,10.0583,10.1461,9.9945,10.0982,2415684.0
2017-01-18 14:00:00,12.66,12.74,12.61,12.73,2658240.0,10.0982,10.162,10.0583,10.1541,2658240.0
2017-01-18 15:00:00,12.73,12.78,12.71,12.76,4314928.0,10.1541,10.1939,10.1381,10.178,4314928.0
2017-01-19 09:30:00,12.72,12.81,12.63,12.8,1329648.0,10.1461,10.2179,10.0743,10.2099,1329648.0
2017-01-19 10:00:00,12.8,12.81,12.63,12.72,2130644.0,10.2099,10.2179,10.0743,10.1461,2130644.0
2017-01-19 11:00:00,12.72,12.83,12.69,12.77,2893964.0,10.1461,10.2338,10.1222,10.186,2893964.0
2017-01-19 12:00:00,12.78,12.79,12.73,12.76,1302120.0,10.1939,10.2019,10.1541,10.178,1302120.0
2017-01-19 13:00:00,12.76,12.8,12.67,12.67,802864.0,10.178,10.2099,10.1062,10.1062,802864.0
2017-01-19 14:00:00,12.67,12.69,12.62,12.69,1321716.0,10.1062,10.1222,10.0663,10.1222,1321716.0
2017-01-19 15:00:00,12.69,12.71,12.63,12.64,3361544.0,10.1222,10.1381,10.0743,10.0823,3361544.0
2017-01-20 09:30:00,12.71,12.86,12.69,12.8,1739100.0,10.1381,10.2578,10.1222,10.2099,1739100.0
2017-01-20 10:00:00,12.8,12.82,12.69,12.77,1584424.0,10.2099,10.2258,10.1222,10.186,1584424.0
2017-01-20 11:00:00,12.77,12.81,12.76,12.8,617924.0,10.186,10.2179,10.178,10.2099,617924.0
2017-01-20 12:00:00,12.8,12.81,12.71,12.74,871944.0,10.2099,10.2179,10.1381,10.162,871944.0
2017-01-20 13:00:00,12.74,12.8,12.74,12.77,580212.0,10.162,10.2099,10.162,10.186,580212.0
2017-01-20 14:00:00,12.77,12.78,12.72,12.74,946580.0,10.186,10.1939,10.1461,10.162,946580.0
2017-01-20 15:00:00,12.75,12.82,12.75,12.81,2948244.0,10.17,10.2258,10.17,10.2179,2948244.0
2017-01-23 09:30:00,12.8,12.86,12.68,12.83,733580.0,10.2099,10.2578,10.1142,10.2338,733580.0
2017-01-23 10:00:00,12.83,12.84,12.74,12.77,838928.0,10.2338,10.2418,10.162,10.186,838928.0
2017-01-23 11:00:00,12.77,12.8,12.74,12.74,897488.0,10.186,10.2099,10.162,10.162,897488.0
2017-01-23 12:00:00,12.74,12.77,12.72,12.74,687340.0,10.162,10.186,10.1461,10.162,687340.0
2017-01-23 13:00:00,12.74,12.79,12.73,12.74,1150252.0,10.162,10.2019,10.1541,10.162,1150252.0
2017-01-23 14:00:00,12.74,12.77,12.73,12.75,1219712.0,10.162,10.186,10.1541,10.17,1219712.0
2017-01-23 15:00:00,12.75,12.77,12.73,12.74,2846220.0,10.17,10.186,10.1541,10.162,2846220.0
2017-01-24 09:30:00,12.83,12.84,12.76,12.76,827336.0,10.2338,10.2418,10.178,10.178,827336.0
2017-01-24 10:00:00,12.76,12.78,12.63,12.64,2950656.0,10.178,10.1939,10.0743,10.0823,2950656.0
2017-01-24 11:00:00,12.64,12.66,12.56,12.6,3007736.0,10.0823,10.0982,10.0185,10.0504,3007736.0
2017-01-24 12:00:00,12.6,12.67,12.58,12.65,1592364.0,10.0504,10.1062,10.0344,10.0902,1592364.0
2017-01-24 13:00:00,12.65,12.7,12.65,12.65,1493740.0,10.0902,10.1301,10.0902,10.0902,1493740.0
2017-01-24 14:00:00,12.65,12.7,12.65,12.69,1659040.0,10.0902,10.1301,10.0902,10.1222,1659040.0
2017-01-24 15:00:00,12.69,12.72,12.69,12.7,3351208.0,10.1222,10.1461,10.1222,10.1301,3351208.0
2017-01-25 09:30:00,12.75,12.83,12.66,12.83,890868.0,10.17,10.2338,10.0982,10.2338,890868.0
2017-01-25 10:00:00,12.83,12.88,12.8,12.8,1607444.0,10.2338,10.2737,10.2099,10.2099,1607444.0
2017-01-25 11:00:00,12.8,12.81,12.74,12.8,1596432.0,10.2099,10.2179,10.162,10.2099,1596432.0
2017-01-25 12:00:00,12.8,12.81,12.74,12.74,1429560.0,10.2099,10.2179,10.162,10.162,1429560.0
2017-01-25 13:00:00,12.75,12.77,12.66,12.7,2720628.0,10.17,10.186,10.0982,10.1301,2720628.0
2017-01-25 14:00:00,12.7,12.72,12.69,12.71,1268652.0,10.1301,10.1461,10.1222,10.1381,1268652.0
2017-01-25 15:00:00,12.71,12.71,12.64,12.7,4119312.0,10.1381,10.1381,10.0823,10.1301,4119312.0
2017-01-26 09:30:00,12.71,12.76,12.67,12.73,759208.0,10.1381,10.178,10.1062,10.1541,759208.0
2017-01-26 10:00:00,12.73,12.74,12.64,12.65,1046052.0,10.1541,10.162,10.0823,10.0902,1046052.0
2017-01-26 11:00:00,12.65,12.66,12.58,12.6,1176864.0,10.0902,10.0982,10.0344,10.0504,1176864.0
2017-01-26 12:00:00,12.6,12.61,12.58,12.59,489644.0,10.0504,10.0583,10.0344,10.0424,489644.0
2017-01-26 13:00:00,12.59,12.6,12.56,12.58,748604.0,10.0424,10.0504,10.0185,10.0344,748604.0
2017-01-26 14:00:00,12.58,12.61,12.56,12.6,1405280.0,10.0344,10.0583,10.0185,10.0504,1405280.0
2017-01-26 15:00:00,12.6,12.6,12.57,12.59,2359720.0,10.0504,10.0504,10.0264,10.0424,2359720.0
2017-01-27 09:30:00,12.6,12.6,12.51,12.53,574396.0,10.0504,10.0504,9.9786,9.9945,574396.0
2017-01-27 10:00:00,12.53,12.56,12.48,12.5,1171180.0,9.9945,10.0185,9.9546,9.9706,1171180.0
2017-01-27 11:00:00,12.5,12.57,12.5,12.56,916904.0,9.9706,10.0264,9.9706,10.0185,916904.0
2017-01-27 12:00:00,12.56,12.59,12.53,12.56,918892.0,10.0185,10.0424,9.9945,10.0185,918892.0
2017-01-27 13:00:00,12.56,12.58,12.54,12.55,498388.0,10.0185,10.0344,10.0025,10.0105,498388.0
2017-01-27 14:00:00,12.55,12.57,12.51,12.53,1828772.0,10.0105,10.0264,9.9786,9.9945,1828772.0
2017-01-27 15:00:00,12.53,12.55,12.5,12.54,2682108.0,9.9945,10.0105,9.9706,10.0025,2682108.0
2017-01-30 09:30:00,12.45,12.46,12.33,12.33,1103628.0,9.994,10.002,9.8977,9.8977,1103628.0
2017-01-30 10:00:00,12.33,12.38,12.31,12.33,1541088.0,9.8977,9.9378,9.8816,9.8977,1541088.0
2017-01-30 11:00:00,12.33,12.44,12.31,12.44,1183648.0,9.8977,9.986,9.8816,9.986,1183648.0
2017-01-30 12:00:00,12.44,12.45,12.38,12.39,657136.0,9.986,9.994,9.9378,9.9459,657136.0
2017-01-30 13:00:00,12.39,12.45,12.39,12.45,1031516.0,9.9459,9.994,9.9459,9.994,1031516.0
2017-01-30 14:00:00,12.45,12.52,12.44,12.51,1997128.0,9.994,10.0502,9.986,10.0422,1997128.0
2017-01-30 15:00:00,12.51,12.56,12.49,12.55,4205724.0,10.0422,10.0823,10.0261,10.0743,4205724.0
2017-01-31 09:30:00,12.53,12.55,12.43,12.44,393136.0,10.0582,10.0743,9.978,9.986,393136.0
2017-01-31 10:00:00,12.44,12.47,12.39,12.4,923116.0,9.986,10.0101,9.9459,9.9539,923116.0
2017-01-31 11:00:00,12.4,12.42,12.33,12.35,958844.0,9.9539,9.9699,9.8977,9.9137,958844.0
2017-01-31 12:00:00,12.35,12.43,12.35,12.37,592360.0,9.9137,9.978,9.9137,9.9298,592360.0
2017-01-31 13:00:00,12.37,12.38,12.33,12.36,521256.0,9.9298,9.9378,9.8977,9.9218,521256.0
2017-01-31 14:00:00,12.36,12.44,12.35,12.41,860348.0,9.9218,9.986,9.9137,9.9619,860348.0
2017-01-31 15:00:00,12.41,12.46,12.41,12.42,1865192.0,9.9619,10.002,9.9619,9.9699,1865192.0
2017-02-01 09:30:00,12.46,12.51,12.43,12.44,608204.0,10.002,10.0422,9.978,9.986,608204.0
2017-02-01 10:00:00,12.44,12.46,12.35,12.38,880728.0,9.986,10.002,9.9137,9.9378,880728.0
2017-02-01 11:00:00,12.38,12.4,12.34,12.36,777120.0,9.9378,9.9539,9.9057,9.9218,777120.0
2017-02-01 12:00:00,12.37,12.4,12.36,12.37,741136.0,9.9298,9.9539,9.9218,9.9298,741136.0
2017-02-01 13:00:00,12.37,12.38,12.34,12.35,476532.0,9.9298,9.9378,9.9057,9.9137,476532.0
2017-02-01 14:00:00,12.35,12.38,12.32,12.36,1089676.0,9.9137,9.9378,9.8897,9.9218,1089676.0
2017-02-01 15:00:00,12.35,12.44,12.35,12.41,1818816.0,9.9137,9.986,9.9137,9.9619,1818816.0
2017-02-02 09:30:00,12.32,12.38,12.19,12.2,880748.0,9.8897,9.9378,9.7853,9.7933,880748.0
2017-02-02 10:00:00,12.2,12.28,12.17,12.28,766912.0,9.7933,9.8576,9.7693,9.8576,766912.0
2017-02-02 11:00:00,12.28,12.31,12.25,12.26,1188404.0,9.8576,9.8816,9.8335,9.8415,1188404.0
2017-02-02 12:00:00,12.26,12.31,12.26,12.29,701904.0,9.8415,9.8816,9.8415,9.8656,701904.0
2017-02-02 13:00:00,12.29,12.31,12.26,12.3,420788.0,9.8656,9.8816,9.8415,9.8736,420788.0
2017-02-02 14:00:00,12.3,12.3,12.24,12.24,709660.0,9.8736,9.8736,9.8254,9.8254,709660.0
2017-02-02 15:00:00,12.24,12.29,12.22,12.25,1584716.0,9.8254,9.8656,9.8094,9.8335,1584716.0
2017-02-03 09:30:00,12.31,12.39,12.27,12.3,368696.0,9.8816,9.9459,9.8495,9.8736,368696.0
2017-02-03 10:00:00,12.3,12.43,12.3,12.42,929508.0,9.8736,9.978,9.8736,9.9699,929508.0
2017-02-03 11:00:00,12.43,12.45,12.34,12.35,439148.0,9.978,9.994,9.9057,9.9137,439148.0
2017-02-03 12:00:00,12.35,12.38,12.35,12.36,500884.0,9.9137,9.9378,9.9137,9.9218,500884.0
2017-02-03 13:00:00,12.36,12.37,12.28,12.29,1459928.0,9.9218,9.9298,9.8576,9.8656,1459928.0
2017-02-03 14:00:00,12.29,12.3,12.24,12.25,1255568.0,9.8656,9.8736,9.8254,9.8335,1255568.0
2017-02-03 15:00:00,12.25,12.28,12.22,12.26,3571960.0,9.8335,9.8576,9.8094,9.8415,3571960.0
2017-02-06 09:30:00,12.36,12.8,12.36,12.7,2785288.0,9.9218,10.275,9.9218,10.1947,2785288.0
2017-02-06 10:00:00,12.7,12.74,12.62,12.7,1621300.0,10.1947,10.2268,10.1305,10.1947,1621300.0
2017-02-06 11:00:00,12.69,12.75,12.69,12.69,1013916.0,10.1867,10.2348,10.1867,10.1867,1013916.0
2017-02-06 12:00:00,12.69,12.71,12.65,12.68,1174772.0,10.1867,10.2027,10.1546,10.1786,1174772.0
2017-02-06 13:00:00,12.69,12.69,12.58,12.58,2091960.0,10.1867,10.1867,10.0984,10.0984,2091960.0
2017-02-06 14:00:00,12.59,12.62,12.56,12.61,1471752.0,10.1064,10.1305,10.0823,10.1225,1471752.0
2017-02-06 15:00:00,12.61,12.62,12.58,12.59,3300972.0,10.1225,10.1305,10.0984,10.1064,3300972.0
2017-02-07 09:30:00,12.53,12.61,12.48,12.5,1009316.0,10.0582,10.1225,10.0181,10.0342,1009316.0
2017-02-07 10:00:00,12.5,12.55,12.49,12.53,1855728.0,10.0342,10.0743,10.0261,10.0582,1855728.0
2017-02-07 11:00:00,12.54,12.55,12.47,12.5,1026160.0,10.0663,10.0743,10.0101,10.0342,1026160.0
2017-02-07 12:00:00,12.5,12.51,12.46,12.5,883076.0,10.0342,10.0422,10.002,10.0342,883076.0
2017-02-07 13:00:00,12.5,12.51,12.47,12.48,752788.0,10.0342,10.0422,10.0101,10.0181,752788.0
2017-02-07 14:00:00,12.48,12.48,12.44,12.45,727844.0,10.0181,10.0181,9.986,9.994,727844.0
2017-02-07 15:00:00,12.45,12.47,12.44,12.45,1987468.0,9.994,10.0101,9.986,9.994,1987468.0
2017-02-08 09:30:00,12.44,12.45,12.36,12.38,233192.0,9.986,9.994,9.9218,9.9378,233192.0
2017-02-08 10:00:00,12.37,12.44,12.36,12.4,375800.0,9.9298,9.986,9.9218,9.9539,375800.0
2017-02-08 11:00:00,12.4,12.45,12.39,12.39,412328.0,9.9539,9.994,9.9459,9.9459,412328.0
2017-02-08 12:00:00,12.39,12.42,12.39,12.4,415916.0,9.9459,9.9699,9.9459,9.9539,415916.0
2017-02-08 13:00:00,12.39,12.44,12.39,12.44,513828.0,9.9459,9.986,9.9459,9.986,513828.0
2017-02-08 14:00:00,12.44,12.49,12.43,12.48,732116.0,9.986,10.0261,9.978,10.0181,732116.0
2017-02-08 15:00:00,12.48,12.49,12.45,12.46,1605936.0,10.0181,10.0261,9.994,10.002,1605936.0
2017-02-09 09:30:00,12.47,12.49,12.38,12.48,219024.0,10.0101,10.0261,9.9378,10.0181,219024.0
2017-02-09 10:00:00,12.48,12.56,12.48,12.54,468956.0,10.0181,10.0823,10.0181,10.0663,468956.0
2017-02-09 11:00:00,12.55,12.59,12.54,12.56,678408.0,10.0743,10.1064,10.0663,10.0823,678408.0
2017-02-09 12:00:00,12.56,12.57,12.55,12.56,358692.0,10.0823,10.0903,10.0743,10.0823,358692.0
2017-02-09 13:00:00,12.55,12.56,12.55,12.56,297580.0,10.0743,10.0823,10.0743,10.0823,297580.0
2017-02-09 14:00:00,12.56,12.59,12.55,12.58,484868.0,10.0823,10.1064,10.0743,10.0984,484868.0
2017-02-09 15:00:00,12.58,12.58,12.56,12.56,1242788.0,10.0984,10.0984,10.0823,10.0823,1242788.0
2017-02-10 09:30:00,12.61,12.63,12.51,12.61,239500.0,10.1225,10.1385,10.0422,10.1225,239500.0
2017-02-10 10:00:00,12.61,12.67,12.59,12.63,393048.0,10.1225,10.1706,10.1064,10.1385,393048.0
2017-02-10 11:00:00,12.63,12.63,12.59,12.61,546540.0,10.1385,10.1385,10.1064,10.1225,546540.0
2017-02-10 12:00:00,12.62,12.62,12.6,12.6,280052.0,10.1305,10.1305,10.1144,10.1144,280052.0
2017-02-10 13:00:00,12.6,12.62,12.58,12.59,303324.0,10.1144,10.1305,10.0984,10.1064,303324.0
2017-02-10 14:00:00,12.59,12.6,12.58,12.58,354804.0,10.1064,10.1144,10.0984,10.0984,354804.0
2017-02-10 15:00:00,12.58,12.61,12.58,12.59,1037196.0,10.0984,10.1225,10.0984,10.1064,1037196.0
2017-02-13 09:30:00,12.67,12.71,12.6,12.67,335884.0,10.1706,10.2027,10.1144,10.1706,335884.0
2017-02-13 10:00:00,12.66,12.67,12.62,12.63,265920.0,10.1626,10.1706,10.1305,10.1385,265920.0
2017-02-13 11:00:00,12.63,12.65,12.55,12.56,543376.0,10.1385,10.1546,10.0743,10.0823,543376.0
2017-02-13 12:00:00,12.56,12.59,12.55,12.59,256232.0,10.0823,10.1064,10.0743,10.1064,256232.0
2017-02-13 13:00:00,12.59,12.62,12.58,12.59,405744.0,10.1064,10.1305,10.0984,10.1064,405744.0
2017-02-13 14:00:00,12.59,12.6,12.56,12.56,382324.0,10.1064,10.1144,10.0823,10.0823,382324.0
2017-02-13 15:00:00,12.56,12.58,12.53,12.53,1061704.0,10.0823,10.0984,10.0582,10.0582,1061704.0
2017-02-14 09:30:00,12.49,12.56,12.47,12.51,458604.0,10.0261,10.0823,10.0101,10.0422,458604.0
2017-02-14 10:00:00,12.51,12.57,12.5,12.56,566128.0,10.0422,10.0903,10.0342,10.0823,566128.0
2017-02-14 11:00:00,12.56,12.61,12.55,12.57,542796.0,10.0823,10.1225,10.0743,10.0903,542796.0
2017-02-14 12:00:00,12.57,12.62,12.56,12.62,529484.0,10.0903,10.1305,10.0823,10.1305,529484.0
2017-02-14 13:00:00,12.62,12.63,12.59,12.59,371528.0,10.1305,10.1385,10.1064,10.1064,371528.0
2017-02-14 14:00:00,12.59,12.6,12.55,12.55,510940.0,10.1064,10.1144,10.0743,10.0743,510940.0
2017-02-14 15:00:00,12.56,12.6,12.56,12.6,868356.0,10.0823,10.1144,10.0823,10.1144,868356.0
2017-02-15 09:30:00,12.54,12.58,12.5,12.52,253724.0,10.0663,10.0984,10.0342,10.0502,253724.0
2017-02-15 10:00:00,12.52,12.59,12.47,12.59,728492.0,10.0502,10.1064,10.0101,10.1064,728492.0
2017-02-15 11:00:00,12.58,12.61,12.54,12.55,842900.0,10.0984,10.1225,10.0663,10.0743,842900.0
2017-02-15 12:00:00,12.55,12.62,12.55,12.61,492060.0,10.0743,10.1305,10.0743,10.1225,492060.0
2017-02-15 13:00:00,12.61,12.63,12.58,12.63,532460.0,10.1225,10.1385,10.0984,10.1385,532460.0
2017-02-15 14:00:00,12.63,12.65,12.62,12.64,567940.0,10.1385,10.1546,10.1305,10.1465,567940.0
2017-02-15 15:00:00,12.64,12.66,12.61,12.62,1308424.0,10.1465,10.1626,10.1225,10.1305,1308424.0
2017-02-16 09:30:00,12.61,12.62,12.52,12.55,268868.0,10.1225,10.1305,10.0502,10.0743,268868.0
2017-02-16 10:00:00,12.55,12.56,12.48,12.5,420016.0,10.0743,10.0823,10.0181,10.0342,420016.0
2017-02-16 11:00:00,12.51,12.55,12.49,12.54,361796.0,10.0422,10.0743,10.0261,10.0663,361796.0
2017-02-16 12:00:00,12.55,12.56,12.52,12.55,262744.0,10.0743,10.0823,10.0502,10.0743,262744.0
2017-02-16 13:00:00,12.55,12.56,12.53,12.56,265200.0,10.0743,10.0823,10.0582,10.0823,265200.0
2017-02-16 14:00:00,12.56,12.63,12.55,12.62,942092.0,10.0823,10.1385,10.0743,10.1305,942092.0
2017-02-16 15:00:00,12.62,12.65,12.61,12.65,1205976.0,10.1305,10.1546,10.1225,10.1546,1205976.0
2017-02-17 09:30:00,12.6,12.61,12.52,12.55,727352.0,10.1144,10.1225,10.0502,10.0743,727352.0
2017-02-17 10:00:00,12.55,12.61,12.54,12.6,597152.0,10.0743,10.1225,10.0663,10.1144,597152.0
2017-02-17 11:00:00,12.6,12.61,12.58,12.58,411468.0,10.1144,10.1225,10.0984,10.0984,411468.0
2017-02-17 12:00:00,12.58,12.59,12.58,12.58,303256.0,10.0984,10.1064,10.0984,10.0984,303256.0
2017-02-17 13:00:00,12.58,12.61,12.57,12.61,468284.0,10.0984,10.1225,10.0903,10.1225,468284.0
2017-02-17 14:00:00,12.61,12.66,12.61,12.63,859304.0,10.1225,10.1626,10.1225,10.1385,859304.0
2017-02-17 15:00:00,12.63,12.68,12.63,12.68,1674420.0,10.1385,10.1786,10.1385,10.1786,1674420.0
2017-02-21 09:30:00,12.65,12.7,12.63,12.66,416800.0,10.1546,10.1947,10.1385,10.1626,416800.0
2017-02-21 10:00:00,12.66,12.72,12.65,12.67,587280.0,10.1626,10.2108,10.1546,10.1706,587280.0
2017-02-21 11:00:00,12.68,12.68,12.6,12.62,606448.0,10.1786,10.1786,10.1144,10.1305,606448.0
2017-02-21 12:00:00,12.62,12.66,12.62,12.65,360856.0,10.1305,10.1626,10.1305,10.1546,360856.0
2017-02-21 13:00:00,12.65,12.67,12.65,12.66,382268.0,10.1546,10.1706,10.1546,10.1626,382268.0
2017-02-21 14:00:00,12.66,12.7,12.65,12.7,578540.0,10.1626,10.1947,10.1546,10.1947,578540.0
2017-02-21 15:00:00,12.7,12.72,12.69,12.72,1282000.0,10.1947,10.2108,10.1867,10.2108,1282000.0
2017-02-22 09:30:00,12.71,12.75,12.68,12.73,312212.0,10.2027,10.2348,10.1786,10.2188,312212.0
2017-02-22 10:00:00,12.73,12.74,12.69,12.69,496440.0,10.2188,10.2268,10.1867,10.1867,496440.0
2017-02-22 11:00:00,12.69,12.72,12.68,12.69,462004.0,10.1867,10.2108,10.1786,10.1867,462004.0
2017-02-22 12:00:00,12.68,12.69,12.66,12.68,327600.0,10.1786,10.1867,10.1626,10.1786,327600.0
2017-02-22 13:00:00,12.68,12.71,12.68,12.7,309940.0,10.1786,10.2027,10.1786,10.1947,309940.0
2017-02-22 14:00:00,12.7,12.71,12.66,12.7,466196.0,10.1947,10.2027,10.1626,10.1947,466196.0
2017-02-22 15:00:00,12.7,12.72,12.7,12.72,1041344.0,10.1947,10.2108,10.1947,10.2108,1041344.0
2017-02-23 09:30:00,12.77,12.81,12.69,12.69,580164.0,10.2509,10.283,10.1867,10.1867,580164.0
2017-02-23 10:00:00,12.69,12.71,12.53,12.57,737024.0,10.1867,10.2027,10.0582,10.0903,737024.0
2017-02-23 11:00:00,12.58,12.59,12.42,12.43,1376336.0,10.0984,10.1064,9.9699,9.978,1376336.0
2017-02-23 12:00:00,12.43,12.51,12.43,12.48,574348.0,9.978,10.0422,9.978,10.0181,574348.0
2017-02-23 13:00:00,12.48,12.48,12.45,12.47,579012.0,10.0181,10.0181,9.994,10.0101,579012.0
2017-02-23 14:00:00,12.47,12.47,12.41,12.44,706408.0,10.0101,10.0101,9.9619,9.986,706408.0
2017-02-23 15:00:00,12.45,12.46,12.43,12.45,1293832.0,9.994,10.002,9.978,9.994,1293832.0
2017-02-24 09:30:00,12.41,12.44,12.35,12.4,436620.0,9.9619,9.986,9.9137,9.9539,436620.0
2017-02-24 10:00:00,12.4,12.45,12.36,12.45,419280.0,9.9539,9.994,9.9218,9.994,419280.0
2017-02-24 11:00:00,12.45,12.47,12.4,12.42,784568.0,9.994,10.0101,9.9539,9.9699,784568.0
2017-02-24 12:00:00,12.42,12.49,12.42,12.46,366152.0,9.9699,10.0261,9.9699,10.002,366152.0
2017-02-24 13:00:00,12.46,12.49,12.44,12.49,285620.0,10.002,10.0261,9.986,10.0261,285620.0
2017-02-24 14:00:00,12.49,12.51,12.48,12.49,487664.0,10.0261,10.0422,10.0181,10.0261,487664.0
2017-02-24 15:00:00,12.49,12.53,12.46,12.52,1380224.0,10.0261,10.0582,10.002,10.0502,1380224.0
2017-02-27 09:30:00,12.54,12.56,12.51,12.55,313512.0,10.0663,10.0823,10.0422,10.0743,313512.0
2017-02-27 10:00:00,12.55,12.6,12.52,12.56,525908.0,10.0743,10.1144,10.0502,10.0823,525908.0
2017-02-27 11:00:00,12.56,12.56,12.51,12.54,911344.0,10.0823,10.0823,10.0422,10.0663,911344.0
2017-02-27 12:00:00,12.54,12.58,12.54,12.57,323740.0,10.0663,10.0984,10.0663,10.0903,323740.0
2017-02-27 13:00:00,12.57,12.58,12.55,12.56,286388.0,10.0903,10.0984,10.0743,10.0823,286388.0
2017-02-27 14:00:00,12.56,12.58,12.55,12.56,454656.0,10.0823,10.0984,10.0743,10.0823,454656.0
2017-02-27 15:00:00,12.57,12.6,12.57,12.59,1245208.0,10.0903,10.1144,10.0903,10.1064,1245208.0
2017-02-28 09:30:00,12.6,12.61,12.53,12.54,303120.0,10.1144,10.1225,10.0582,10.0663,303120.0
2017-02-28 10:00:00,12.53,12.57,12.51,12.57,462344.0,10.0582,10.0903,10.0422,10.0903,462344.0
2017-02-28 11:00:00,12.57,12.57,12.53,12.56,392148.0,10.0903,10.0903,10.0582,10.0823,392148.0
2017-02-28 12:00:00,12.56,12.56,12.48,12.49,439256.0,10.0823,10.0823,10.0181,10.0261,439256.0
2017-02-28 13:00:00,12.49,12.54,12.49,12.53,849100.0,10.0261,10.0663,10.0261,10.0582,849100.0
2017-02-28 14:00:00,12.53,12.54,12.51,12.51,438292.0,10.0582,10.0663,10.0422,10.0422,438292.0
2017-02-28 15:00:00,12.51,12.52,12.47,12.51,1659572.0,10.0422,10.0502,10.0101,10.0422,1659572.0
2017-03-01 09:30:00,12.64,12.77,12.63,12.74,417384.0,10.1465,10.2509,10.1385,10.2268,417384.0
2017-03-01 10:00:00,12.74,12.79,12.68,12.74,514412.0,10.2268,10.2669,10.1786,10.2268,514412.0
2017-03-01 11:00:00,12.73,12.74,12.71,12.71,330868.0,10.2188,10.2268,10.2027,10.2027,330868.0
2017-03-01 12:00:00,12.71,12.75,12.66,12.72,949752.0,10.2027,10.2348,10.1626,10.2108,949752.0
2017-03-01 13:00:00,12.72,12.76,12.71,12.72,425144.0,10.2108,10.2429,10.2027,10.2108,425144.0
2017-03-01 14:00:00,12.72,12.75,12.69,12.71,1810196.0,10.2108,10.2348,10.1867,10.2027,1810196.0
2017-03-01 15:00:00,12.71,12.76,12.7,12.74,2191416.0,10.2027,10.2429,10.1947,10.2268,2191416.0
2017-03-02 09:30:00,12.71,12.76,12.66,12.76,458732.0,10.2027,10.2429,10.1626,10.2429,458732.0
2017-03-02 10:00:00,12.76,12.85,12.73,12.84,2027972.0,10.2429,10.3151,10.2188,10.3071,2027972.0
2017-03-02 11:00:00,12.83,12.84,12.77,12.77,1224960.0,10.2991,10.3071,10.2509,10.2509,1224960.0
2017-03-02 12:00:00,12.77,12.8,12.72,12.73,630612.0,10.2509,10.275,10.2108,10.2188,630612.0
2017-03-02 13:00:00,12.73,12.77,12.73,12.75,390260.0,10.2188,10.2509,10.2188,10.2348,390260.0
2017-03-02 14:00:00,12.76,12.76,12.7,12.73,773164.0,10.2429,10.2429,10.1947,10.2188,773164.0
2017-03-02 15:00:00,12.73,12.73,12.63,12.66,1553732.0,10.2188,10.2188,10.1385,10.1626,1553732.0
2017-03-03 09:30:00,12.66,12.73,12.64,12.68,416296.0,10.1626,10.2188,10.1465,10.1786,416296.0
2017-03-03 10:00:00,12.68,12.76,12.66,12.68,1192364.0,10.1786,10.2429,10.1626,10.1786,1192364.0
2017-03-03 11:00:00,12.68,12.74,12.68,12.73,563788.0,10.1786,10.2268,10.1786,10.2188,563788.0
2017-03-03 12:00:00,12.73,12.73,12.69,12.72,446912.0,10.2188,10.2188,10.1867,10.2108,446912.0
2017-03-03 13:00:00,12.72,12.77,12.7,12.76,518084.0,10.2108,10.2509,10.1947,10.2429,518084.0
2017-03-03 14:00:00,12.76,12.94,12.76,12.9,1638620.0,10.2429,10.3874,10.2429,10.3552,1638620.0
2017-03-03 15:00:00,12.9,12.97,12.85,12.95,3987384.0,10.3552,10.4114,10.3151,10.3954,3987384.0
2017-03-06 09:30:00,12.96,13.08,12.88,13.06,1707392.0,10.4034,10.4997,10.3392,10.4837,1707392.0
2017-03-06 10:00:00,13.06,13.16,12.99,13.07,2985068.0,10.4837,10.564,10.4275,10.4917,2985068.0
2017-03-06 11:00:00,13.07,13.13,13.02,13.04,1707180.0,10.4917,10.5399,10.4516,10.4676,1707180.0
2017-03-06 12:00:00,13.04,13.09,12.99,13.09,1567388.0,10.4676,10.5078,10.4275,10.5078,1567388.0
2017-03-06 13:00:00,13.08,13.15,13.04,13.1,1498004.0,10.4997,10.5559,10.4676,10.5158,1498004.0
2017-03-06 14:00:00,13.1,13.1,13.04,13.05,882284.0,10.5158,10.5158,10.4676,10.4757,882284.0
2017-03-06 15:00:00,13.05,13.1,13.05,13.06,2690292.0,10.4757,10.5158,10.4757,10.4837,2690292.0
2017-03-07 09:30:00,13.03,13.11,12.94,12.97,631732.0,10.4596,10.5238,10.3874,10.4114,631732.0
2017-03-07 10:00:00,12.97,12.99,12.88,12.9,1297420.0,10.4114,10.4275,10.3392,10.3552,1297420.0
2017-03-07 11:00:00,12.91,12.91,12.84,12.86,863568.0,10.3633,10.3633,10.3071,10.3231,863568.0
2017-03-07 12:00:00,12.86,12.87,12.83,12.85,610312.0,10.3231,10.3312,10.2991,10.3151,610312.0
2017-03-07 13:00:00,12.85,12.88,12.81,12.82,607048.0,10.3151,10.3392,10.283,10.291,607048.0
2017-03-07 14:00:00,12.82,12.87,12.82,12.87,555668.0,10.291,10.3312,10.291,10.3312,555668.0
2017-03-07 15:00:00,12.87,12.88,12.82,12.84,1523584.0,10.3312,10.3392,10.291,10.3071,1523584.0
2017-03-08 09:30:00,12.86,12.9,12.82,12.82,301748.0,10.3231,10.3552,10.291,10.291,301748.0
2017-03-08 10:00:00,12.83,12.85,12.79,12.84,656788.0,10.2991,10.3151,10.2669,10.3071,656788.0
2017-03-08 11:00:00,12.84,12.86,12.82,12.86,676032.0,10.3071,10.3231,10.291,10.3231,676032.0
2017-03-08 12:00:00,12.86,12.88,12.85,12.88,532924.0,10.3231,10.3392,10.3151,10.3392,532924.0
2017-03-08 13:00:00,12.88,12.9,12.88,12.88,481924.0,10.3392,10.3552,10.3392,10.3392,481924.0
2017-03-08 14:00:00,12.88,12.89,12.85,12.87,479068.0,10.3392,10.3472,10.3151,10.3312,479068.0
2017-03-08 15:00:00,12.87,12.88,12.83,12.86,1802988.0,10.3312,10.3392,10.2991,10.3231,1802988.0
2017-03-09 09:30:00,12.86,12.96,12.81,12.81,566996.0,10.3231,10.4034,10.283,10.283,566996.0
2017-03-09 10:00:00,12.81,12.87,12.77,12.77,796444.0,10.283,10.3312,10.2509,10.2509,796444.0
2017-03-09 11:00:00,12.77,12.78,12.66,12.67,773004.0,10.2509,10.2589,10.1626,10.1706,773004.0
2017-03-09 12:00:00,12.66,12.68,12.61,12.61,863964.0,10.1626,10.1786,10.1225,10.1225,863964.0
2017-03-09 13:00:00,12.61,12.64,12.51,12.53,1598284.0,10.1225,10.1465,10.0422,10.0582,1598284.0
2017-03-09 14:00:00,12.53,12.55,12.49,12.5,1254216.0,10.0582,10.0743,10.0261,10.0342,1254216.0
2017-03-09 15:00:00,12.5,12.55,12.49,12.55,2306092.0,10.0342,10.0743,10.0261,10.0743,2306092.0
2017-03-10 09:30:00,12.63,12.75,12.63,12.71,381016.0,10.1385,10.2348,10.1385,10.2027,381016.0
2017-03-10 10:00:00,12.71,12.72,12.65,12.67,615840.0,10.2027,10.2108,10.1546,10.1706,615840.0
2017-03-10 11:00:00,12.67,12.67,12.63,12.65,589896.0,10.1706,10.1706,10.1385,10.1546,589896.0
2017-03-10 12:00:00,12.66,12.67,12.64,12.66,387388.0,10.1626,10.1706,10.1465,10.1626,387388.0
2017-03-10 13:00:00,12.66,12.68,12.63,12.68,571128.0,10.1626,10.1786,10.1385,10.1786,571128.0
2017-03-10 14:00:00,12.68,12.69,12.67,12.69,651320.0,10.1786,10.1867,10.1706,10.1867,651320.0
2017-03-10 15:00:00,12.69,12.71,12.65,12.7,2261480.0,10.1867,10.2027,10.1546,10.1947,2261480.0
2017-03-13 09:30:00,12.67,12.72,12.57,12.66,206432.0,10.1706,10.2108,10.0903,10.1626,206432.0
2017-03-13 10:00:00,12.65,12.7,12.64,12.66,342008.0,10.1546,10.1947,10.1465,10.1626,342008.0
2017-03-13 11:00:00,12.66,12.76,12.64,12.76,478280.0,10.1626,10.2429,10.1465,10.2429,478280.0
2017-03-13 12:00:00,12.76,12.81,12.73,12.81,583084.0,10.2429,10.283,10.2188,10.283,583084.0
2017-03-13 13:00:00,12.81,12.82,12.79,12.81,401368.0,10.283,10.291,10.2669,10.283,401368.0
2017-03-13 14:00:00,12.81,12.84,12.79,12.84,450956.0,10.283,10.3071,10.2669,10.3071,450956.0
2017-03-13 15:00:00,12.84,12.86,12.83,12.85,1103984.0,10.3071,10.3231,10.2991,10.3151,1103984.0
2017-03-14 09:30:00,12.81,12.81,12.67,12.72,361804.0,10.283,10.283,10.1706,10.2108,361804.0
2017-03-14 10:00:00,12.72,12.78,12.67,12.72,899236.0,10.2108,10.2589,10.1706,10.2108,899236.0
2017-03-14 11:00:00,12.72,12.77,12.69,12.74,667212.0,10.2108,10.2509,10.1867,10.2268,667212.0
2017-03-14 12:00:00,12.75,12.75,12.7,12.7,216824.0,10.2348,10.2348,10.1947,10.1947,216824.0
2017-03-14 13:00:00,12.7,12.71,12.68,12.68,244372.0,10.1947,10.2027,10.1786,10.1786,244372.0
2017-03-14 14:00:00,12.68,12.7,12.67,12.67,348340.0,10.1786,10.1947,10.1706,10.1706,348340.0
2017-03-14 15:00:00,12.67,12.7,12.67,12.68,1076312.0,10.1706,10.1947,10.1706,10.1786,1076312.0
2017-03-15 09:30:00,12.75,12.81,12.72,12.8,410052.0,10.2348,10.283,10.2108,10.275,410052.0
2017-03-15 10:00:00,12.8,12.81,12.72,12.74,381976.0,10.275,10.283,10.2108,10.2268,381976.0
2017-03-15 11:00:00,12.74,12.76,12.72,12.73,262128.0,10.2268,10.2429,10.2108,10.2188,262128.0
2017-03-15 12:00:00,12.73,12.75,12.72,12.73,244840.0,10.2188,10.2348,10.2108,10.2188,244840.0
2017-03-15 13:00:00,12.73,12.74,12.69,12.74,238780.0,10.2188,10.2268,10.1867,10.2268,238780.0
2017-03-15 14:00:00,12.75,12.88,12.75,12.86,1011496.0,10.2348,10.3392,10.2348,10.3231,1011496.0
2017-03-15 15:00:00,12.86,12.95,12.86,12.9,1348776.0,10.3231,10.3954,10.3231,10.3552,1348776.0
2017-03-16 09:30:00,12.9,12.93,12.86,12.92,205224.0,10.3552,10.3793,10.3231,10.3713,205224.0
2017-03-16 10:00:00,12.92,12.94,12.87,12.87,438560.0,10.3713,10.3874,10.3312,10.3312,438560.0
2017-03-16 11:00:00,12.87,12.92,12.84,12.92,1073844.0,10.3312,10.3713,10.3071,10.3713,1073844.0
2017-03-16 12:00:00,12.92,12.92,12.87,12.88,690188.0,10.3713,10.3713,10.3312,10.3392,690188.0
2017-03-16 13:00:00,12.88,12.88,12.84,12.84,520840.0,10.3392,10.3392,10.3071,10.3071,520840.0
2017-03-16 14:00:00,12.84,12.85,12.79,12.79,316088.0,10.3071,10.3151,10.2669,10.2669,316088.0
2017-03-16 15:00:00,12.79,12.82,12.78,12.81,876844.0,10.2669,10.291,10.2589,10.283,876844.0
2017-03-17 09:30:00,12.88,12.88,12.77,12.82,2239572.0,10.3392,10.3392,10.2509,10.291,2239572.0
2017-03-17 10:00:00,12.82,12.87,12.8,12.85,586732.0,10.291,10.3312,10.275,10.3151,586732.0
2017-03-17 11:00:00,12.85,12.92,12.84,12.91,998264.0,10.3151,10.3713,10.3071,10.3633,998264.0
2017-03-17 12:00:00,12.91,12.96,12.9,12.96,1094500.0,10.3633,10.4034,10.3552,10.4034,1094500.0
2017-03-17 13:00:00,12.96,12.96,12.93,12.95,825064.0,10.4034,10.4034,10.3793,10.3954,825064.0
2017-03-17 14:00:00,12.95,12.98,12.95,12.98,593744.0,10.3954,10.4195,10.3954,10.4195,593744.0
2017-03-17 15:00:00,12.98,13.0,12.95,12.97,1825212.0,10.4195,10.4355,10.3954,10.4114,1825212.0
2017-03-20 09:30:00,12.95,13.0,12.87,12.94,379668.0,10.3954,10.4355,10.3312,10.3874,379668.0
2017-03-20 10:00:00,12.94,12.99,12.93,12.96,480468.0,10.3874,10.4275,10.3793,10.4034,480468.0
2017-03-20 11:00:00,12.96,12.99,12.93,12.97,657532.0,10.4034,10.4275,10.3793,10.4114,657532.0
2017-03-20 12:00:00,12.97,13.0,12.94,12.95,663808.0,10.4114,10.4355,10.3874,10.3954,663808.0
2017-03-20 13:00:00,12.95,12.95,12.9,12.92,429240.0,10.3954,10.3954,10.3552,10.3713,429240.0
2017-03-20 14:00:00,12.92,12.95,12.9,12.93,524108.0,10.3713,10.3954,10.3552,10.3793,524108.0
2017-03-20 15:00:00,12.93,12.97,12.91,12.95,1223668.0,10.3793,10.4114,10.3633,10.3954,1223668.0
2017-03-21 09:30:00,12.97,13.02,12.91,12.94,301964.0,10.4114,10.4516,10.3633,10.3874,301964.0
2017-03-21 10:00:00,12.94,12.99,12.82,12.83,1500032.0,10.3874,10.4275,10.291,10.2991,1500032.0
2017-03-21 11:00:00,12.83,12.83,12.73,12.79,445880.0,10.2991,10.2991,10.2188,10.2669,445880.0
2017-03-21 12:00:00,12.79,12.83,12.78,12.8,297896.0,10.2669,10.2991,10.2589,10.275,297896.0
2017-03-21 13:00:00,12.79,12.87,12.79,12.81,547884.0,10.2669,10.3312,10.2669,10.283,547884.0
2017-03-21 14:00:00,12.81,12.86,12.79,12.84,511972.0,10.283,10.3231,10.2669,10.3071,511972.0
2017-03-21 15:00:00,12.84,12.86,12.78,12.79,2334420.0,10.3071,10.3231,10.2589,10.2669,2334420.0
2017-03-22 09:30:00,12.83,12.88,12.76,12.8,358832.0,10.2991,10.3392,10.2429,10.275,358832.0
2017-03-22 10:00:00,12.8,12.85,12.75,12.78,1285228.0,10.275,10.3151,10.2348,10.2589,1285228.0
2017-03-22 11:00:00,12.78,12.92,12.77,12.92,571852.0,10.2589,10.3713,10.2509,10.3713,571852.0
2017-03-22 12:00:00,12.92,12.92,12.87,12.89,378632.0,10.3713,10.3713,10.3312,10.3472,378632.0
2017-03-22 13:00:00,12.89,12.92,12.85,12.9,547924.0,10.3472,10.3713,10.3151,10.3552,547924.0
2017-03-22 14:00:00,12.89,12.93,12.89,12.93,757856.0,10.3472,10.3793,10.3472,10.3793,757856.0
2017-03-22 15:00:00,12.93,12.97,12.92,12.93,1089464.0,10.3793,10.4114,10.3713,10.3793,1089464.0
2017-03-23 09:30:00,12.9,12.95,12.86,12.88,258376.0,10.3552,10.3954,10.3231,10.3392,258376.0
2017-03-23 10:00:00,12.89,12.9,12.84,12.88,475384.0,10.3472,10.3552,10.3071,10.3392,475384.0
2017-03-23 11:00:00,12.87,12.94,12.87,12.93,602244.0,10.3312,10.3874,10.3312,10.3793,602244.0
2017-03-23 12:00:00,12.93,12.96,12.93,12.95,279644.0,10.3793,10.4034,10.3793,10.3954,279644.0
2017-03-23 13:00:00,12.95,12.95,12.86,12.86,628476.0,10.3954,10.3954,10.3231,10.3231,628476.0
2017-03-23 14:00:00,12.86,12.88,12.85,12.85,531532.0,10.3231,10.3392,10.3151,10.3151,531532.0
2017-03-23 15:00:00,12.85,12.85,12.74,12.76,2179012.0,10.3151,10.3151,10.2268,10.2429,2179012.0
2017-03-24 09:30:00,12.79,12.86,12.74,12.84,596128.0,10.2669,10.3231,10.2268,10.3071,596128.0
2017-03-24 10:00:00,12.84,12.85,12.8,12.83,421296.0,10.3071,10.3151,10.275,10.2991,421296.0
2017-03-24 11:00:00,12.84,12.84,12.78,12.81,203892.0,10.3071,10.3071,10.2589,10.283,203892.0
2017-03-24 12:00:00,12.81,12.81,12.76,12.77,632056.0,10.283,10.283,10.2429,10.2509,632056.0
2017-03-24 13:00:00,12.77,12.78,12.71,12.71,672512.0,10.2509,10.2589,10.2027,10.2027,672512.0
2017-03-24 14:00:00,12.71,12.73,12.67,12.68,348532.0,10.2027,10.2188,10.1706,10.1786,348532.0
2017-03-24 15:00:00,12.68,12.72,12.62,12.69,1641128.0,10.1786,10.2108,10.1305,10.1867,1641128.0
2017-03-27 09:30:00,12.53,12.55,12.4,12.42,749984.0,10.0582,10.0743,9.9539,9.9699,749984.0
2017-03-27 10:00:00,12.42,12.49,12.38,12.46,1002780.0,9.9699,10.0261,9.9378,10.002,1002780.0
2017-03-27 11:00:00,12.46,12.53,12.45,12.47,884416.0,10.002,10.0582,9.994,10.0101,884416.0
2017-03-27 12:00:00,12.47,12.51,12.47,12.51,515880.0,10.0101,10.0422,10.0101,10.0422,515880.0
2017-03-27 13:00:00,12.51,12.55,12.51,12.53,633604.0,10.0422,10.0743,10.0422,10.0582,633604.0
2017-03-27 14:00:00,12.53,12.56,12.5,12.52,660392.0,10.0582,10.0823,10.0342,10.0502,660392.0
2017-03-27 15:00:00,12.52,12.56,12.49,12.51,2854560.0,10.0502,10.0823,10.0261,10.0422,2854560.0
2017-03-28 09:30:00,12.49,12.54,12.43,12.51,538444.0,10.0261,10.0663,9.978,10.0422,538444.0
2017-03-28 10:00:00,12.51,12.63,12.51,12.63,837604.0,10.0422,10.1385,10.0422,10.1385,837604.0
2017-03-28 11:00:00,12.63,12.71,12.63,12.69,788328.0,10.1385,10.2027,10.1385,10.1867,788328.0
2017-03-28 12:00:00,12.68,12.71,12.67,12.7,291640.0,10.1786,10.2027,10.1706,10.1947,291640.0
2017-03-28 13:00:00,12.71,12.72,12.67,12.71,616532.0,10.2027,10.2108,10.1706,10.2027,616532.0
2017-03-28 14:00:00,12.72,12.75,12.7,12.74,784856.0,10.2108,10.2348,10.1947,10.2268,784856.0
2017-03-28 15:00:00,12.74,12.75,12.72,12.72,1165212.0,10.2268,10.2348,10.2108,10.2108,1165212.0
2017-03-29 09:30:00,12.69,12.77,12.63,12.74,593076.0,10.1867,10.2509,10.1385,10.2268,593076.0
2017-03-29 10:00:00,12.74,12.85,12.7,12.81,1337760.0,10.2268,10.3151,10.1947,10.283,1337760.0
2017-03-29 11:00:00,12.81,12.81,12.74,12.78,735948.0,10.283,10.283,10.2268,10.2589,735948.0
2017-03-29 12:00:00,12.78,12.83,12.77,12.8,508464.0,10.2589,10.2991,10.2509,10.275,508464.0
2017-03-29 13:00:00,12.8,12.82,12.79,12.81,871164.0,10.275,10.291,10.2669,10.283,871164.0
2017-03-29 14:00:00,12.81,12.84,12.78,12.82,618004.0,10.283,10.3071,10.2589,10.291,618004.0
2017-03-29 15:00:00,12.82,12.83,12.79,12.81,1151744.0,10.291,10.2991,10.2669,10.283,1151744.0
2017-03-30 09:30:00,12.79,12.79,12.7,12.71,394188.0,10.2669,10.2669,10.1947,10.2027,394188.0
2017-03-30 10:00:00,12.71,12.78,12.71,12.77,426164.0,10.2027,10.2589,10.2027,10.2509,426164.0
2017-03-30 11:00:00,12.77,12.81,12.77,12.78,437552.0,10.2509,10.283,10.2509,10.2589,437552.0
2017-03-30 12:00:00,12.79,12.8,12.73,12.75,348452.0,10.2669,10.275,10.2188,10.2348,348452.0
2017-03-30 13:00:00,12.75,12.82,12.75,12.82,325008.0,10.2348,10.291,10.2348,10.291,325008.0
2017-03-30 14:00:00,12.82,12.83,12.8,12.81,453740.0,10.291,10.2991,10.275,10.283,453740.0
2017-03-30 15:00:00,12.81,12.84,12.81,12.83,949316.0,10.283,10.3071,10.283,10.2991,949316.0
2017-03-31 09:30:00,12.81,12.88,12.73,12.85,456520.0,10.283,10.3392,10.2188,10.3151,456520.0
2017-03-31 10:00:00,12.85,12.91,12.84,12.88,692496.0,10.3151,10.3633,10.3071,10.3392,692496.0
2017-03-31 11:00:00,12.88,12.9,12.86,12.89,474164.0,10.3392,10.3552,10.3231,10.3472,474164.0
2017-03-31 12:00:00,12.89,12.92,12.88,12.92,395084.0,10.3472,10.3713,10.3392,10.3713,395084.0
2017-03-31 13:00:00,12.92,12.94,12.9,12.9,442972.0,10.3713,10.3874,10.3552,10.3552,442972.0
2017-03-31 14:00:00,12.9,12.9,12.86,12.87,834080.0,10.3552,10.3552,10.3231,10.3312,834080.0
2017-03-31 15:00:00,12.87,12.95,12.87,12.88,2438828.0,10.3312,10.3954,10.3312,10.3392,2438828.0
2017-04-03 09:30:00,12.8,12.99,12.79,12.86,1199648.0,10.275,10.4275,10.2669,10.3231,1199648.0
2017-04-03 10:00:00,12.86,12.94,12.75,12.75,2576160.0,10.3231,10.3874,10.2348,10.2348,2576160.0
2017-04-03 11:00:00,12.75,12.78,12.69,12.74,936536.0,10.2348,10.2589,10.1867,10.2268,936536.0
2017-04-03 12:00:00,12.74,12.8,12.71,12.8,482704.0,10.2268,10.275,10.2027,10.275,482704.0
2017-04-03 13:00:00,12.8,12.82,12.77,12.81,614236.0,10.275,10.291,10.2509,10.283,614236.0
2017-04-03 14:00:00,12.81,12.86,12.77,12.83,714868.0,10.283,10.3231,10.2509,10.2991,714868.0
2017-04-03 15:00:00,12.83,12.85,12.79,12.84,1509604.0,10.2991,10.3151,10.2669,10.3071,1509604.0
2017-04-04 09:30:00,12.79,12.84,12.76,12.82,496968.0,10.2669,10.3071,10.2429,10.291,496968.0
2017-04-04 10:00:00,12.82,12.87,12.8,12.85,1120132.0,10.291,10.3312,10.275,10.3151,1120132.0
2017-04-04 11:00:00,12.85,12.92,12.84,12.88,633468.0,10.3151,10.3713,10.3071,10.3392,633468.0
2017-04-04 12:00:00,12.88,12.9,12.86,12.88,610264.0,10.3392,10.3552,10.3231,10.3392,610264.0
2017-04-04 13:00:00,12.88,12.99,12.87,12.92,1192260.0,10.3392,10.4275,10.3312,10.3713,1192260.0
2017-04-04 14:00:00,12.92,12.94,12.9,12.9,844460.0,10.3713,10.3874,10.3552,10.3552,844460.0
2017-04-04 15:00:00,12.9,12.95,12.89,12.94,1979324.0,10.3552,10.3954,10.3472,10.3874,1979324.0
2017-04-05 09:30:00,13.02,13.11,12.96,13.1,876012.0,10.4516,10.5238,10.4034,10.5158,876012.0
2017-04-05 10:00:00,13.1,13.18,13.08,13.15,1603528.0,10.5158,10.58,10.4997,10.5559,1603528.0
2017-04-05 11:00:00,13.15,13.19,13.1,13.16,1307572.0,10.5559,10.588,10.5158,10.564,1307572.0
2017-04-05 12:00:00,13.16,13.17,13.12,13.17,756284.0,10.564,10.572,10.5319,10.572,756284.0
2017-04-05 13:00:00,13.17,13.18,13.14,13.15,736592.0,10.572,10.58,10.5479,10.5559,736592.0
2017-04-05 14:00:00,13.15,13.15,13.0,13.0,897288.0,10.5559,10.5559,10.4355,10.4355,897288.0
2017-04-05 15:00:00,13.0,13.03,12.9,12.93,2271928.0,10.4355,10.4596,10.3552,10.3793,2271928.0
2017-04-06 09:30:00,12.93,12.94,12.8,12.85,762468.0,10.3793,10.3874,10.275,10.3151,762468.0
2017-04-06 10:00:00,12.86,12.89,12.77,12.79,1396612.0,10.3231,10.3472,10.2509,10.2669,1396612.0
2017-04-06 11:00:00,12.8,12.91,12.78,12.88,1126476.0,10.275,10.3633,10.2589,10.3392,1126476.0
2017-04-06 12:00:00,12.88,12.88,12.8,12.83,906468.0,10.3392,10.3392,10.275,10.2991,906468.0
2017-04-06 13:00:00,12.83,12.88,12.83,12.86,960848.0,10.2991,10.3392,10.2991,10.3231,960848.0
2017-04-06 14:00:00,12.86,12.86,12.71,12.72,1205540.0,10.3231,10.3231,10.2027,10.2108,1205540.0
2017-04-06 15:00:00,12.72,12.76,12.71,12.74,3219436.0,10.2108,10.2429,10.2027,10.2268,3219436.0
2017-04-07 09:30:00,12.75,12.78,12.63,12.64,726232.0,10.2348,10.2589,10.1385,10.1465,726232.0
2017-04-07 10:00:00,12.64,12.65,12.57,12.59,1428480.0,10.1465,10.1546,10.0903,10.1064,1428480.0
2017-04-07 11:00:00,12.59,12.6,12.51,12.54,1688280.0,10.1064,10.1144,10.0422,10.0663,1688280.0
2017-04-07 12:00:00,12.54,12.58,12.52,12.58,1073548.0,10.0663,10.0984,10.0502,10.0984,1073548.0
2017-04-07 13:00:00,12.57,12.63,12.57,12.6,1056368.0,10.0903,10.1385,10.0903,10.1144,1056368.0
2017-04-07 14:00:00,12.6,12.65,12.6,12.6,937688.0,10.1144,10.1546,10.1144,10.1144,937688.0
2017-04-07 15:00:00,12.6,12.62,12.55,12.56,2921004.0,10.1144,10.1305,10.0743,10.0823,2921004.0
2017-04-10 09:30:00,12.6,12.65,12.51,12.62,801152.0,10.1144,10.1546,10.0422,10.1305,801152.0
2017-04-10 10:00:00,12.62,12.63,12.56,12.62,2070736.0,10.1305,10.1385,10.0823,10.1305,2070736.0
2017-04-10 11:00:00,12.62,12.64,12.56,12.58,753772.0,10.1305,10.1465,10.0823,10.0984,753772.0
2017-04-10 12:00:00,12.58,12.61,12.47,12.61,1749480.0,10.0984,10.1225,10.0101,10.1225,1749480.0
2017-04-10 13:00:00,12.61,12.66,12.6,12.65,903364.0,10.1225,10.1626,10.1144,10.1546,903364.0
2017-04-10 14:00:00,12.65,12.65,12.6,12.63,915768.0,10.1546,10.1546,10.1144,10.1385,915768.0
2017-04-10 15:00:00,12.63,12.64,12.6,12.61,1873260.0,10.1385,10.1465,10.1144,10.1225,1873260.0
2017-04-11 09:30:00,12.6,12.63,12.54,12.6,764548.0,10.1144,10.1385,10.0663,10.1144,764548.0
2017-04-11 10:00:00,12.59,12.59,12.4,12.4,1310740.0,10.1064,10.1064,9.9539,9.9539,1310740.0
2017-04-11 11:00:00,12.4,12.49,12.37,12.48,2403612.0,9.9539,10.0261,9.9298,10.0181,2403612.0
2017-04-11 12:00:00,12.48,12.57,12.46,12.53,1370028.0,10.0181,10.0903,10.002,10.0582,1370028.0
2017-04-11 13:00:00,12.53,12.6,12.53,12.59,987364.0,10.0582,10.1144,10.0582,10.1064,987364.0
2017-04-11 14:00:00,12.59,12.63,12.57,12.61,1592612.0,10.1064,10.1385,10.0903,10.1225,1592612.0
2017-04-11 15:00:00,12.61,12.62,12.54,12.58,4816164.0,10.1225,10.1305,10.0663,10.0984,4816164.0
2017-04-12 09:30:00,12.0,12.04,11.8,11.9,7121188.0,9.6328,9.6649,9.4722,9.5525,7121188.0
2017-04-12 10:00:00,11.9,11.97,11.79,11.79,11087100.0,9.5525,9.6087,9.4642,9.4642,11087100.0
2017-04-12 11:00:00,11.8,11.81,11.62,11.77,6773912.0,9.4722,9.4803,9.3278,9.4482,6773912.0
2017-04-12 12:00:00,11.77,11.86,11.71,11.76,4029772.0,9.4482,9.5204,9.4,9.4401,4029772.0
2017-04-12 13:00:00,11.76,11.81,11.67,11.74,1982072.0,9.4401,9.4803,9.3679,9.4241,1982072.0
2017-04-12 14:00:00,11.74,11.78,11.67,11.73,3034132.0,9.4241,9.4562,9.3679,9.4161,3034132.0
2017-04-12 15:00:00,11.73,11.73,11.56,11.57,7525576.0,9.4161,9.4161,9.2796,9.2876,7525576.0
2017-04-13 09:30:00,11.63,11.76,11.6,11.69,2508740.0,9.3358,9.4401,9.3117,9.3839,2508740.0
2017-04-13 10:00:00,11.68,11.76,11.63,11.66,3647344.0,9.3759,9.4401,9.3358,9.3599,3647344.0
2017-04-13 11:00:00,11.67,11.67,11.51,11.52,2036228.0,9.3679,9.3679,9.2395,9.2475,2036228.0
2017-04-13 12:00:00,11.52,11.55,11.47,11.52,1479948.0,9.2475,9.2716,9.2073,9.2475,1479948.0
2017-04-13 13:00:00,11.51,11.52,11.42,11.45,1367276.0,9.2395,9.2475,9.1672,9.1913,1367276.0
2017-04-13 14:00:00,11.45,11.52,11.44,11.45,1669044.0,9.1913,9.2475,9.1833,9.1913,1669044.0
2017-04-13 15:00:00,11.45,11.46,11.38,11.38,3876924.0,9.1913,9.1993,9.1351,9.1351,3876924.0
2017-04-17 09:30:00,11.4,11.43,11.3,11.36,1516208.0,9.1512,9.1752,9.0709,9.119,1516208.0
2017-04-17 10:00:00,11.37,11.44,11.33,11.43,1534280.0,9.1271,9.1833,9.095,9.1752,1534280.0
2017-04-17 11:00:00,11.43,11.47,11.4,11.41,1127588.0,9.1752,9.2073,9.1512,9.1592,1127588.0
2017-04-17 12:00:00,11.41,11.43,11.37,11.4,1109832.0,9.1592,9.1752,9.1271,9.1512,1109832.0
2017-04-17 13:00:00,11.4,11.43,11.38,11.4,1410500.0,9.1512,9.1752,9.1351,9.1512,1410500.0
2017-04-17 14:00:00,11.4,11.42,11.38,11.4,1270052.0,9.1512,9.1672,9.1351,9.1512,1270052.0
2017-04-17 15:00:00,11.4,11.46,11.39,11.45,2377468.0,9.1512,9.1993,9.1431,9.1913,2377468.0
2017-04-18 09:30:00,11.28,11.4,11.2,11.37,6063512.0,9.0548,9.1512,8.9906,9.1271,6063512.0
2017-04-18 10:00:00,11.37,11.38,11.26,11.32,3351484.0,9.1271,9.1351,9.0388,9.0869,3351484.0
2017-04-18 11:00:00,11.32,11.32,11.2,11.22,1770040.0,9.0869,9.0869,8.9906,9.0067,1770040.0
2017-04-18 12:00:00,11.22,11.24,11.17,11.2,1313552.0,9.0067,9.0227,8.9665,8.9906,1313552.0
2017-04-18 13:00:00,11.2,11.21,11.16,11.21,1509216.0,8.9906,8.9986,8.9585,8.9986,1509216.0
2017-04-18 14:00:00,11.2,11.21,11.11,11.12,3419120.0,8.9906,8.9986,8.9184,8.9264,3419120.0
2017-04-18 15:00:00,11.12,11.12,11.06,11.06,6289812.0,8.9264,8.9264,8.8782,8.8782,6289812.0
2017-04-19 09:30:00,11.26,11.31,11.15,11.26,3400480.0,9.0388,9.0789,8.9505,9.0388,3400480.0
2017-04-19 10:00:00,11.26,11.34,11.2,11.32,4678988.0,9.0388,9.103,8.9906,9.0869,4678988.0
2017-04-19 11:00:00,11.32,11.38,11.3,11.32,2940052.0,9.0869,9.1351,9.0709,9.0869,2940052.0
2017-04-19 12:00:00,11.32,11.35,11.3,11.33,1353048.0,9.0869,9.111,9.0709,9.095,1353048.0
2017-04-19 13:00:00,11.33,11.35,11.32,11.34,1569804.0,9.095,9.111,9.0869,9.103,1569804.0
2017-04-19 14:00:00,11.34,11.34,11.28,11.32,2825976.0,9.103,9.103,9.0548,9.0869,2825976.0
2017-04-19 15:00:00,11.32,11.38,11.32,11.36,5691116.0,9.0869,9.1351,9.0869,9.119,5691116.0
2017-04-20 09:30:00,11.39,11.43,11.33,11.4,903904.0,9.1431,9.1752,9.095,9.1512,903904.0
2017-04-20 10:00:00,11.41,11.47,11.38,11.45,1591880.0,9.1592,9.2073,9.1351,9.1913,1591880.0
2017-04-20 11:00:00,11.44,11.45,11.39,11.43,1811124.0,9.1833,9.1913,9.1431,9.1752,1811124.0
2017-04-20 12:00:00,11.43,11.48,11.43,11.44,1578708.0,9.1752,9.2154,9.1752,9.1833,1578708.0
2017-04-20 13:00:00,11.44,11.46,11.4,11.43,1518316.0,9.1833,9.1993,9.1512,9.1752,1518316.0
2017-04-20 14:00:00,11.43,11.44,11.36,11.37,1846516.0,9.1752,9.1833,9.119,9.1271,1846516.0
2017-04-20 15:00:00,11.37,11.4,11.36,11.37,2379328.0,9.1271,9.1512,9.119,9.1271,2379328.0
2017-04-21 09:30:00,11.4,11.43,11.34,11.38,726948.0,9.1512,9.1752,9.103,9.1351,726948.0
2017-04-21 10:00:00,11.38,11.43,11.31,11.33,1413192.0,9.1351,9.1752,9.0789,9.095,1413192.0
2017-04-21 11:00:00,11.33,11.35,11.3,11.34,1143376.0,9.095,9.111,9.0709,9.103,1143376.0
2017-04-21 12:00:00,11.35,11.38,11.33,11.36,659184.0,9.111,9.1351,9.095,9.119,659184.0
2017-04-21 13:00:00,11.37,11.4,11.32,11.4,742776.0,9.1271,9.1512,9.0869,9.1512,742776.0
2017-04-21 14:00:00,11.4,11.45,11.38,11.44,1151064.0,9.1512,9.1913,9.1351,9.1833,1151064.0
2017-04-21 15:00:00,11.45,11.47,11.41,11.44,3381880.0,9.1913,9.2073,9.1592,9.1833,3381880.0
2017-04-24 09:30:00,11.56,11.58,11.51,11.54,2593884.0,9.345,9.3611,9.3046,9.3288,2593884.0
2017-04-24 10:00:00,11.54,11.58,11.43,11.44,1286012.0,9.3288,9.3611,9.2399,9.248,1286012.0
2017-04-24 11:00:00,11.44,11.44,11.34,11.35,1205356.0,9.248,9.248,9.1671,9.1752,1205356.0
2017-04-24 12:00:00,11.35,11.36,11.31,11.31,1038232.0,9.1752,9.1833,9.1429,9.1429,1038232.0
2017-04-24 13:00:00,11.31,11.34,11.31,11.34,1067868.0,9.1429,9.1671,9.1429,9.1671,1067868.0
2017-04-24 14:00:00,11.34,11.36,11.33,11.35,1366872.0,9.1671,9.1833,9.1591,9.1752,1366872.0
2017-04-24 15:00:00,11.35,11.37,11.34,11.36,2511704.0,9.1752,9.1914,9.1671,9.1833,2511704.0
2017-04-25 09:30:00,11.38,11.46,11.38,11.41,893088.0,9.1995,9.2641,9.1995,9.2237,893088.0
2017-04-25 10:00:00,11.41,11.44,11.34,11.35,1633844.0,9.2237,9.248,9.1671,9.1752,1633844.0
2017-04-25 11:00:00,11.35,11.4,11.33,11.37,1159424.0,9.1752,9.2156,9.1591,9.1914,1159424.0
2017-04-25 12:00:00,11.37,11.4,11.36,11.4,681232.0,9.1914,9.2156,9.1833,9.2156,681232.0
2017-04-25 13:00:00,11.4,11.43,11.4,11.42,1295612.0,9.2156,9.2399,9.2156,9.2318,1295612.0
2017-04-25 14:00:00,11.42,11.45,11.42,11.45,1312940.0,9.2318,9.2561,9.2318,9.2561,1312940.0
2017-04-25 15:00:00,11.45,11.49,11.43,11.43,3382428.0,9.2561,9.2884,9.2399,9.2399,3382428.0
2017-04-26 09:30:00,11.45,11.49,11.41,11.46,713544.0,9.2561,9.2884,9.2237,9.2641,713544.0
2017-04-26 10:00:00,11.46,11.47,11.4,11.46,964840.0,9.2641,9.2722,9.2156,9.2641,964840.0
2017-04-26 11:00:00,11.46,11.5,11.45,11.46,733960.0,9.2641,9.2965,9.2561,9.2641,733960.0
2017-04-26 12:00:00,11.46,11.47,11.44,11.46,442264.0,9.2641,9.2722,9.248,9.2641,442264.0
2017-04-26 13:00:00,11.46,11.47,11.41,11.44,793048.0,9.2641,9.2722,9.2237,9.248,793048.0
2017-04-26 14:00:00,11.44,11.49,11.42,11.47,563220.0,9.248,9.2884,9.2318,9.2722,563220.0
2017-04-26 15:00:00,11.47,11.49,11.45,11.45,1780192.0,9.2722,9.2884,9.2561,9.2561,1780192.0
2017-04-27 09:30:00,11.47,11.49,11.42,11.44,390784.0,9.2722,9.2884,9.2318,9.248,390784.0
2017-04-27 10:00:00,11.44,11.49,11.34,11.4,1713072.0,9.248,9.2884,9.1671,9.2156,1713072.0
2017-04-27 11:00:00,11.4,11.4,11.28,11.28,1221520.0,9.2156,9.2156,9.1186,9.1186,1221520.0
2017-04-27 12:00:00,11.28,11.41,11.28,11.4,1231948.0,9.1186,9.2237,9.1186,9.2156,1231948.0
2017-04-27 13:00:00,11.4,11.4,11.31,11.34,945136.0,9.2156,9.2156,9.1429,9.1671,945136.0
2017-04-27 14:00:00,11.34,11.37,11.32,11.36,1158112.0,9.1671,9.1914,9.151,9.1833,1158112.0
2017-04-27 15:00:00,11.36,11.36,11.33,11.35,2189620.0,9.1833,9.1833,9.1591,9.1752,2189620.0
2017-04-28 09:30:00,11.34,11.35,11.24,11.29,480160.0,9.1671,9.1752,9.0863,9.1267,480160.0
2017-04-28 10:00:00,11.29,11.3,11.18,11.19,1377832.0,9.1267,9.1348,9.0378,9.0459,1377832.0
2017-04-28 11:00:00,11.2,11.24,11.19,11.22,788832.0,9.054,9.0863,9.0459,9.0701,788832.0
2017-04-28 12:00:00,11.22,11.22,11.2,11.21,507788.0,9.0701,9.0701,9.054,9.062,507788.0
2017-04-28 13:00:00,11.21,11.22,11.19,11.2,495304.0,9.062,9.0701,9.0459,9.054,495304.0
2017-04-28 14:00:00,11.2,11.2,11.15,11.16,842048.0,9.054,9.054,9.0135,9.0216,842048.0
2017-04-28 15:00:00,11.16,11.19,11.15,11.17,2690204.0,9.0216,9.0459,9.0135,9.0297,2690204.0
2017-05-01 09:30:00,11.22,11.22,11.12,11.13,485100.0,9.0701,9.0701,8.9893,8.9974,485100.0
2017-05-01 10:00:00,11.13,11.13,10.97,11.01,2254672.0,8.9974,8.9974,8.868,8.9004,2254672.0
2017-05-01 11:00:00,11.01,11.08,11.01,11.06,1931560.0,8.9004,8.957,8.9004,8.9408,1931560.0
2017-05-01 12:00:00,11.06,11.14,11.06,11.08,1866756.0,8.9408,9.0055,8.9408,8.957,1866756.0
2017-05-01 13:00:00,11.09,11.13,11.08,11.13,1819348.0,8.965,8.9974,8.957,8.9974,1819348.0
2017-05-01 14:00:00,11.13,11.15,11.1,11.11,1894272.0,8.9974,9.0135,8.9731,8.9812,1894272.0
2017-05-01 15:00:00,11.11,11.17,11.11,11.13,2752652.0,8.9812,9.0297,8.9812,8.9974,2752652.0
2017-05-02 09:30:00,11.2,11.27,11.17,11.18,832708.0,9.054,9.1105,9.0297,9.0378,832708.0
2017-05-02 10:00:00,11.18,11.26,11.18,11.24,2169836.0,9.0378,9.1025,9.0378,9.0863,2169836.0
2017-05-02 11:00:00,11.24,11.26,11.21,11.23,1098516.0,9.0863,9.1025,9.062,9.0782,1098516.0
2017-05-02 12:00:00,11.23,11.26,11.22,11.24,839900.0,9.0782,9.1025,9.0701,9.0863,839900.0
2017-05-02 13:00:00,11.24,11.25,11.21,11.23,1240688.0,9.0863,9.0944,9.062,9.0782,1240688.0
2017-05-02 14:00:00,11.22,11.27,11.22,11.25,1411592.0,9.0701,9.1105,9.0701,9.0944,1411592.0
2017-05-02 15:00:00,11.25,11.28,11.25,11.27,2335060.0,9.0944,9.1186,9.0944,9.1105,2335060.0
2017-05-03 09:30:00,11.22,11.35,11.2,11.31,1018116.0,9.0701,9.1752,9.054,9.1429,1018116.0
2017-05-03 10:00:00,11.31,11.31,11.25,11.28,1036224.0,9.1429,9.1429,9.0944,9.1186,1036224.0
2017-05-03 11:00:00,11.28,11.4,11.28,11.37,1550040.0,9.1186,9.2156,9.1186,9.1914,1550040.0
2017-05-03 12:00:00,11.37,11.38,11.3,11.31,857316.0,9.1914,9.1995,9.1348,9.1429,857316.0
2017-05-03 13:00:00,11.31,11.32,11.29,11.31,982504.0,9.1429,9.151,9.1267,9.1429,982504.0
2017-05-03 14:00:00,11.31,11.37,11.3,11.3,1201080.0,9.1429,9.1914,9.1348,9.1348,1201080.0
2017-05-03 15:00:00,11.3,11.33,11.3,11.31,3759940.0,9.1348,9.1591,9.1348,9.1429,3759940.0
2017-05-04 09:30:00,11.56,11.65,11.37,11.54,3264352.0,9.345,9.4177,9.1914,9.3288,3264352.0
2017-05-04 10:00:00,11.54,11.55,11.37,11.38,2973364.0,9.3288,9.3369,9.1914,9.1995,2973364.0
2017-05-04 11:00:00,11.38,11.41,11.32,11.33,1596164.0,9.1995,9.2237,9.151,9.1591,1596164.0
2017-05-04 12:00:00,11.33,11.33,11.28,11.33,1049772.0,9.1591,9.1591,9.1186,9.1591,1049772.0
2017-05-04 13:00:00,11.33,11.34,11.3,11.33,1099036.0,9.1591,9.1671,9.1348,9.1591,1099036.0
2017-05-04 14:00:00,11.33,11.36,11.3,11.35,1347244.0,9.1591,9.1833,9.1348,9.1752,1347244.0
2017-05-04 15:00:00,11.35,11.4,11.34,11.38,3378416.0,9.1752,9.2156,9.1671,9.1995,3378416.0
2017-05-05 09:30:00,11.37,11.44,11.25,11.25,800912.0,9.1914,9.248,9.0944,9.0944,800912.0
2017-05-05 10:00:00,11.25,11.34,11.25,11.33,1143192.0,9.0944,9.1671,9.0944,9.1591,1143192.0
2017-05-05 11:00:00,11.33,11.4,11.33,11.39,800676.0,9.1591,9.2156,9.1591,9.2076,800676.0
2017-05-05 12:00:00,11.39,11.41,11.36,11.4,679720.0,9.2076,9.2237,9.1833,9.2156,679720.0
2017-05-05 13:00:00,11.4,11.42,11.4,11.41,1032428.0,9.2156,9.2318,9.2156,9.2237,1032428.0
2017-05-05 14:00:00,11.41,11.46,11.4,11.44,1130136.0,9.2237,9.2641,9.2156,9.248,1130136.0
2017-05-05 15:00:00,11.44,11.46,11.41,11.42,2343812.0,9.248,9.2641,9.2237,9.2318,2343812.0
2017-05-08 09:30:00,11.4,11.47,11.39,11.45,725888.0,9.2156,9.2722,9.2076,9.2561,725888.0
2017-05-08 10:00:00,11.45,11.49,11.41,11.42,977392.0,9.2561,9.2884,9.2237,9.2318,977392.0
2017-05-08 11:00:00,11.42,11.43,11.38,11.4,1320852.0,9.2318,9.2399,9.1995,9.2156,1320852.0
2017-05-08 12:00:00,11.4,11.4,11.36,11.39,496248.0,9.2156,9.2156,9.1833,9.2076,496248.0
2017-05-08 13:00:00,11.39,11.43,11.39,11.43,466936.0,9.2076,9.2399,9.2076,9.2399,466936.0
2017-05-08 14:00:00,11.43,11.45,11.42,11.44,742076.0,9.2399,9.2561,9.2318,9.248,742076.0
2017-05-08 15:00:00,11.44,11.46,11.43,11.45,2227336.0,9.248,9.2641,9.2399,9.2561,2227336.0
2017-05-09 09:30:00,11.45,11.48,11.42,11.46,454116.0,9.2561,9.2803,9.2318,9.2641,454116.0
2017-05-09 10:00:00,11.47,11.49,11.43,11.44,852360.0,9.2722,9.2884,9.2399,9.248,852360.0
2017-05-09 11:00:00,11.43,11.49,11.43,11.49,812300.0,9.2399,9.2884,9.2399,9.2884,812300.0
2017-05-09 12:00:00,11.49,11.5,11.39,11.39,949396.0,9.2884,9.2965,9.2076,9.2076,949396.0
2017-05-09 13:00:00,11.39,11.39,11.32,11.37,1517868.0,9.2076,9.2076,9.151,9.1914,1517868.0
2017-05-09 14:00:00,11.37,11.41,11.36,11.4,1227652.0,9.1914,9.2237,9.1833,9.2156,1227652.0
2017-05-09 15:00:00,11.4,11.42,11.35,11.38,2541652.0,9.2156,9.2318,9.1752,9.1995,2541652.0
2017-05-10 09:30:00,11.37,11.43,11.31,11.35,706556.0,9.1914,9.2399,9.1429,9.1752,706556.0
2017-05-10 10:00:00,11.34,11.34,11.26,11.34,1122548.0,9.1671,9.1671,9.1025,9.1671,1122548.0
2017-05-10 11:00:00,11.34,11.35,11.26,11.34,1801040.0,9.1671,9.1752,9.1025,9.1671,1801040.0
2017-05-10 12:00:00,11.34,11.38,11.34,11.37,542260.0,9.1671,9.1995,9.1671,9.1914,542260.0
2017-05-10 13:00:00,11.37,11.37,11.32,11.33,519724.0,9.1914,9.1914,9.151,9.1591,519724.0
2017-05-10 14:00:00,11.33,11.42,11.33,11.4,946908.0,9.1591,9.2318,9.1591,9.2156,946908.0
2017-05-10 15:00:00,11.4,11.42,11.36,11.38,1452756.0,9.2156,9.2318,9.1833,9.1995,1452756.0
2017-05-11 09:30:00,11.31,11.34,11.14,11.15,607328.0,9.1429,9.1671,9.0055,9.0135,607328.0
2017-05-11 10:00:00,11.15,11.21,11.09,11.17,1283312.0,9.0135,9.062,8.965,9.0297,1283312.0
2017-05-11 11:00:00,11.17,11.2,11.15,11.17,956100.0,9.0297,9.054,9.0135,9.0297,956100.0
2017-05-11 12:00:00,11.18,11.2,11.15,11.18,843560.0,9.0378,9.054,9.0135,9.0378,843560.0
2017-05-11 13:00:00,11.18,11.22,11.18,11.22,518488.0,9.0378,9.0701,9.0378,9.0701,518488.0
2017-05-11 14:00:00,11.22,11.23,11.19,11.21,972696.0,9.0701,9.0782,9.0459,9.062,972696.0
2017-05-11 15:00:00,11.21,11.25,11.19,11.24,2478052.0,9.062,9.0944,9.0459,9.0863,2478052.0
2017-05-12 09:30:00,11.2,11.26,11.13,11.24,445032.0,9.054,9.1025,8.9974,9.0863,445032.0
2017-05-12 10:00:00,11.24,11.26,11.13,11.18,998648.0,9.0863,9.1025,8.9974,9.0378,998648.0
2017-05-12 11:00:00,11.18,11.22,11.17,11.18,717336.0,9.0378,9.0701,9.0297,9.0378,717336.0
2017-05-12 12:00:00,11.18,11.2,11.17,11.19,575128.0,9.0378,9.054,9.0297,9.0459,575128.0
2017-05-12 13:00:00,11.19,11.21,11.18,11.2,559644.0,9.0459,9.062,9.0378,9.054,559644.0
2017-05-12 14:00:00,11.2,11.22,11.18,11.18,788912.0,9.054,9.0701,9.0378,9.0378,788912.0
2017-05-12 15:00:00,11.18,11.2,11.16,11.19,1948712.0,9.0378,9.054,9.0216,9.0459,1948712.0
2017-05-15 09:30:00,11.22,11.26,11.12,11.12,621804.0,9.0701,9.1025,8.9893,8.9893,621804.0
2017-05-15 10:00:00,11.13,11.17,11.08,11.08,1312248.0,8.9974,9.0297,8.957,8.957,1312248.0
2017-05-15 11:00:00,11.08,11.13,11.07,11.08,1251684.0,8.957,8.9974,8.9489,8.957,1251684.0
2017-05-15 12:00:00,11.08,11.08,11.03,11.03,982324.0,8.957,8.957,8.9165,8.9165,982324.0
2017-05-15 13:00:00,11.03,11.05,11.03,11.04,892252.0,8.9165,8.9327,8.9165,8.9246,892252.0
2017-05-15 14:00:00,11.04,11.04,10.98,11.02,1579512.0,8.9246,8.9246,8.8761,8.9085,1579512.0
2017-05-15 15:00:00,11.01,11.06,11.01,11.05,3575628.0,8.9004,8.9408,8.9004,8.9327,3575628.0
2017-05-16 09:30:00,11.05,11.07,10.94,10.97,1207344.0,8.9327,8.9489,8.8438,8.868,1207344.0
2017-05-16 10:00:00,10.97,10.98,10.91,10.95,1949748.0,8.868,8.8761,8.8195,8.8519,1949748.0
2017-05-16 11:00:00,10.95,10.99,10.92,10.95,2058156.0,8.8519,8.8842,8.8276,8.8519,2058156.0
2017-05-16 12:00:00,10.95,11.0,10.95,10.99,1343456.0,8.8519,8.8923,8.8519,8.8842,1343456.0
2017-05-16 13:00:00,10.99,10.99,10.96,10.98,1054416.0,8.8842,8.8842,8.8599,8.8761,1054416.0
2017-05-16 14:00:00,10.98,11.0,10.96,11.0,1836808.0,8.8761,8.8923,8.8599,8.8923,1836808.0
2017-05-16 15:00:00,11.0,11.02,10.99,10.99,3235328.0,8.8923,8.9085,8.8842,8.8842,3235328.0
2017-05-17 09:30:00,10.88,10.95,10.81,10.81,1119236.0,8.7953,8.8519,8.7387,8.7387,1119236.0
2017-05-17 10:00:00,10.81,10.82,10.75,10.8,1508996.0,8.7387,8.7468,8.6902,8.7306,1508996.0
2017-05-17 11:00:00,10.8,10.84,10.72,10.72,2121348.0,8.7306,8.7629,8.6659,8.6659,2121348.0
2017-05-17 12:00:00,10.72,10.74,10.67,10.7,1907648.0,8.6659,8.6821,8.6255,8.6498,1907648.0
2017-05-17 13:00:00,10.7,10.72,10.65,10.66,1623984.0,8.6498,8.6659,8.6093,8.6174,1623984.0
2017-05-17 14:00:00,10.66,10.68,10.58,10.6,2423636.0,8.6174,8.6336,8.5528,8.5689,2423636.0
2017-05-17 15:00:00,10.6,10.65,10.56,10.57,5883004.0,8.5689,8.6093,8.5366,8.5447,5883004.0
2017-05-18 09:30:00,10.55,10.63,10.48,10.63,1864312.0,8.5285,8.5932,8.4719,8.5932,1864312.0
2017-05-18 10:00:00,10.63,10.76,10.61,10.75,1821392.0,8.5932,8.6983,8.577,8.6902,1821392.0
2017-05-18 11:00:00,10.75,10.79,10.65,10.65,2152084.0,8.6902,8.7225,8.6093,8.6093,2152084.0
2017-05-18 12:00:00,10.65,10.72,10.63,10.66,1191680.0,8.6093,8.6659,8.5932,8.6174,1191680.0
2017-05-18 13:00:00,10.66,10.72,10.65,10.71,667632.0,8.6174,8.6659,8.6093,8.6578,667632.0
2017-05-18 14:00:00,10.71,10.77,10.71,10.74,1483852.0,8.6578,8.7064,8.6578,8.6821,1483852.0
2017-05-18 15:00:00,10.74,10.77,10.71,10.74,3548116.0,8.6821,8.7064,8.6578,8.6821,3548116.0
2017-05-19 09:30:00,10.75,10.81,10.71,10.81,1458260.0,8.6902,8.7387,8.6578,8.7387,1458260.0
2017-05-19 10:00:00,10.81,10.92,10.81,10.88,1617604.0,8.7387,8.8276,8.7387,8.7953,1617604.0
2017-05-19 11:00:00,10.88,10.94,10.88,10.94,1251796.0,8.7953,8.8438,8.7953,8.8438,1251796.0
2017-05-19 12:00:00,10.94,10.96,10.94,10.94,1020628.0,8.8438,8.8599,8.8438,8.8438,1020628.0
2017-05-19 13:00:00,10.94,10.96,10.91,10.96,986144.0,8.8438,8.8599,8.8195,8.8599,986144.0
2017-05-19 14:00:00,10.96,10.99,10.95,10.98,1428404.0,8.8599,8.8842,8.8519,8.8761,1428404.0
2017-05-19 15:00:00,10.98,10.99,10.89,10.9,2722828.0,8.8761,8.8842,8.8034,8.8114,2722828.0
2017-05-22 09:30:00,10.9,10.99,10.88,10.97,611940.0,8.8114,8.8842,8.7953,8.868,611940.0
2017-05-22 10:00:00,10.97,10.99,10.9,10.92,582716.0,8.868,8.8842,8.8114,8.8276,582716.0
2017-05-22 11:00:00,10.92,11.04,10.9,11.04,816104.0,8.8276,8.9246,8.8114,8.9246,816104.0
2017-05-22 12:00:00,11.04,11.06,10.99,10.99,647664.0,8.9246,8.9408,8.8842,8.8842,647664.0
2017-05-22 13:00:00,10.99,11.05,10.98,11.04,582760.0,8.8842,8.9327,8.8761,8.9246,582760.0
2017-05-22 14:00:00,11.04,11.09,11.04,11.07,916260.0,8.9246,8.965,8.9246,8.9489,916260.0
2017-05-22 15:00:00,11.07,11.11,11.07,11.09,2825896.0,8.9489,8.9812,8.9489,8.965,2825896.0
2017-05-23 09:30:00,11.1,11.1,10.97,10.97,353404.0,8.9731,8.9731,8.868,8.868,353404.0
2017-05-23 10:00:00,10.97,11.06,10.96,11.06,555980.0,8.868,8.9408,8.8599,8.9408,555980.0
2017-05-23 11:00:00,11.06,11.12,11.06,11.07,555288.0,8.9408,8.9893,8.9408,8.9489,555288.0
2017-05-23 12:00:00,11.07,11.07,11.04,11.06,434828.0,8.9489,8.9489,8.9246,8.9408,434828.0
2017-05-23 13:00:00,11.06,11.09,11.06,11.09,363004.0,8.9408,8.965,8.9408,8.965,363004.0
2017-05-23 14:00:00,11.08,11.09,11.06,11.07,509540.0,8.957,8.965,8.9408,8.9489,509540.0
2017-05-23 15:00:00,11.07,11.09,11.05,11.06,1343388.0,8.9489,8.965,8.9327,8.9408,1343388.0
2017-05-24 09:30:00,11.06,11.09,10.73,11.05,320484.0,8.9408,8.965,8.674,8.9327,320484.0
2017-05-24 10:00:00,11.05,11.1,11.05,11.05,412864.0,8.9327,8.9731,8.9327,8.9327,412864.0
2017-05-24 11:00:00,11.05,11.06,10.94,10.94,957176.0,8.9327,8.9408,8.8438,8.8438,957176.0
2017-05-24 12:00:00,10.94,10.99,10.92,10.92,669008.0,8.8438,8.8842,8.8276,8.8276,669008.0
2017-05-24 13:00:00,10.92,10.93,10.87,10.88,1126540.0,8.8276,8.8357,8.7872,8.7953,1126540.0
2017-05-24 14:00:00,10.88,10.92,10.85,10.91,1357536.0,8.7953,8.8276,8.771,8.8195,1357536.0
2017-05-24 15:00:00,10.91,10.94,10.89,10.91,2381460.0,8.8195,8.8438,8.8034,8.8195,2381460.0
2017-05-25 09:30:00,10.94,10.94,10.79,10.8,2071364.0,8.8438,8.8438,8.7225,8.7306,2071364.0
2017-05-25 10:00:00,10.79,10.89,10.79,10.81,1470440.0,8.7225,8.8034,8.7225,8.7387,1470440.0
2017-05-25 11:00:00,10.81,10.83,10.77,10.78,1387104.0,8.7387,8.7549,8.7064,8.7144,1387104.0
2017-05-25 12:00:00,10.78,10.86,10.78,10.84,1610636.0,8.7144,8.7791,8.7144,8.7629,1610636.0
2017-05-25 13:00:00,10.84,10.84,10.8,10.84,939676.0,8.7629,8.7629,8.7306,8.7629,939676.0
2017-05-25 14:00:00,10.84,10.84,10.81,10.81,986964.0,8.7629,8.7629,8.7387,8.7387,986964.0
2017-05-25 15:00:00,10.81,10.85,10.81,10.82,2198844.0,8.7387,8.771,8.7387,8.7468,2198844.0
2017-05-26 09:30:00,10.83,10.94,10.8,10.83,676888.0,8.7549,8.8438,8.7306,8.7549,676888.0
2017-05-26 10:00:00,10.83,10.86,10.77,10.8,2115204.0,8.7549,8.7791,8.7064,8.7306,2115204.0
2017-05-26 11:00:00,10.81,10.84,10.8,10.83,1452116.0,8.7387,8.7629,8.7306,8.7549,1452116.0
2017-05-26 12:00:00,10.83,10.87,10.81,10.82,1151660.0,8.7549,8.7872,8.7387,8.7468,1151660.0
2017-05-26 13:00:00,10.82,10.87,10.8,10.84,1407280.0,8.7468,8.7872,8.7306,8.7629,1407280.0
2017-05-26 14:00:00,10.85,10.85,10.81,10.81,1704156.0,8.771,8.771,8.7387,8.7387,1704156.0
2017-05-26 15:00:00,10.81,10.87,10.81,10.87,2225476.0,8.7387,8.7872,8.7387,8.7872,2225476.0
2017-05-30 09:30:00,10.88,10.92,10.87,10.88,590388.0,8.7953,8.8276,8.7872,8.7953,590388.0
2017-05-30 10:00:00,10.87,10.88,10.81,10.87,925660.0,8.7872,8.7953,8.7387,8.7872,925660.0
2017-05-30 11:00:00,10.87,10.88,10.83,10.83,796308.0,8.7872,8.7953,8.7549,8.7549,796308.0
2017-05-30 12:00:00,10.83,10.84,10.79,10.8,774840.0,8.7549,8.7629,8.7225,8.7306,774840.0
2017-05-30 13:00:00,10.8,10.84,10.79,10.83,841504.0,8.7306,8.7629,8.7225,8.7549,841504.0
2017-05-30 14:00:00,10.83,10.86,10.82,10.85,978700.0,8.7549,8.7791,8.7468,8.771,978700.0
2017-05-30 15:00:00,10.85,10.85,10.81,10.81,1946624.0,8.771,8.771,8.7387,8.7387,1946624.0
2017-05-31 09:30:00,10.8,10.81,10.64,10.64,834352.0,8.7306,8.7387,8.6013,8.6013,834352.0
2017-05-31 10:00:00,10.64,10.75,10.59,10.73,1490688.0,8.6013,8.6902,8.5608,8.674,1490688.0
2017-05-31 11:00:00,10.73,10.78,10.7,10.76,1314484.0,8.674,8.7144,8.6498,8.6983,1314484.0
2017-05-31 12:00:00,10.76,10.79,10.74,10.76,889304.0,8.6983,8.7225,8.6821,8.6983,889304.0
2017-05-31 13:00:00,10.76,10.76,10.69,10.72,1477868.0,8.6983,8.6983,8.6417,8.6659,1477868.0
2017-05-31 14:00:00,10.72,10.78,10.7,10.71,1063496.0,8.6659,8.7144,8.6498,8.6578,1063496.0
2017-05-31 15:00:00,10.72,10.8,10.72,10.79,4721048.0,8.6659,8.7306,8.6659,8.7225,4721048.0
2017-06-01 09:30:00,10.82,10.9,10.74,10.84,988780.0,8.7468,8.8114,8.6821,8.7629,988780.0
2017-06-01 10:00:00,10.83,10.9,10.78,10.86,2195124.0,8.7549,8.8114,8.7144,8.7791,2195124.0
2017-06-01 11:00:00,10.86,10.92,10.85,10.87,1082364.0,8.7791,8.8276,8.771,8.7872,1082364.0
2017-06-01 12:00:00,10.87,10.92,10.86,10.89,1255288.0,8.7872,8.8276,8.7791,8.8034,1255288.0
2017-06-01 13:00:00,10.89,10.94,10.88,10.94,1136416.0,8.8034,8.8438,8.7953,8.8438,1136416.0
2017-06-01 14:00:00,10.94,10.96,10.89,10.9,1422660.0,8.8438,8.8599,8.8034,8.8114,1422660.0
2017-06-01 15:00:00,10.9,10.91,10.88,10.9,2084940.0,8.8114,8.8195,8.7953,8.8114,2084940.0
2017-06-02 09:30:00,11.46,11.46,11.02,11.06,2555000.0,9.2641,9.2641,8.9085,8.9408,2555000.0
2017-06-02 10:00:00,11.06,11.18,11.03,11.12,3639056.0,8.9408,9.0378,8.9165,8.9893,3639056.0
2017-06-02 11:00:00,11.12,11.22,11.1,11.15,2149704.0,8.9893,9.0701,8.9731,9.0135,2149704.0
2017-06-02 12:00:00,11.15,11.16,11.01,11.05,2014908.0,9.0135,9.0216,8.9004,8.9327,2014908.0
2017-06-02 13:00:00,11.05,11.13,11.03,11.07,1186876.0,8.9327,8.9974,8.9165,8.9489,1186876.0
2017-06-02 14:00:00,11.07,11.08,11.05,11.07,1105800.0,8.9489,8.957,8.9327,8.9489,1105800.0
2017-06-02 15:00:00,11.07,11.1,11.06,11.07,3416840.0,8.9489,8.9731,8.9408,8.9489,3416840.0
2017-06-05 09:30:00,11.07,11.11,11.01,11.02,731424.0,8.9489,8.9812,8.9004,8.9085,731424.0
2017-06-05 10:00:00,11.02,11.13,11.02,11.13,1851404.0,8.9085,8.9974,8.9085,8.9974,1851404.0
2017-06-05 11:00:00,11.12,11.18,11.1,11.18,1802520.0,8.9893,9.0378,8.9731,9.0378,1802520.0
2017-06-05 12:00:00,11.18,11.26,11.18,11.22,1674476.0,9.0378,9.1025,9.0378,9.0701,1674476.0
2017-06-05 13:00:00,11.22,11.24,11.17,11.2,893316.0,9.0701,9.0863,9.0297,9.054,893316.0
2017-06-05 14:00:00,11.19,11.23,11.17,11.22,1574832.0,9.0459,9.0782,9.0297,9.0701,1574832.0
2017-06-05 15:00:00,11.22,11.24,11.16,11.16,4295200.0,9.0701,9.0863,9.0216,9.0216,4295200.0
2017-06-06 09:30:00,10.95,11.0,10.52,10.62,3984376.0,8.8519,8.8923,8.5043,8.5851,3984376.0
2017-06-06 10:00:00,10.62,10.71,10.6,10.63,3163404.0,8.5851,8.6578,8.5689,8.5932,3163404.0
2017-06-06 11:00:00,10.63,10.76,10.62,10.75,3100788.0,8.5932,8.6983,8.5851,8.6902,3100788.0
2017-06-06 12:00:00,10.75,10.77,10.63,10.63,1994016.0,8.6902,8.7064,8.5932,8.5932,1994016.0
2017-06-06 13:00:00,10.64,10.64,10.48,10.49,2062172.0,8.6013,8.6013,8.4719,8.48,2062172.0
2017-06-06 14:00:00,10.49,10.61,10.47,10.57,3585680.0,8.48,8.577,8.4638,8.5447,3585680.0
2017-06-06 15:00:00,10.57,10.61,10.52,10.53,7482700.0,8.5447,8.577,8.5043,8.5123,7482700.0
2017-06-07 09:30:00,10.55,10.62,10.53,10.61,1156160.0,8.5285,8.5851,8.5123,8.577,1156160.0
2017-06-07 10:00:00,10.62,10.72,10.6,10.64,2241504.0,8.5851,8.6659,8.5689,8.6013,2241504.0
2017-06-07 11:00:00,10.64,10.65,10.55,10.61,1753168.0,8.6013,8.6093,8.5285,8.577,1753168.0
2017-06-07 12:00:00,10.61,10.64,10.59,10.6,1021400.0,8.577,8.6013,8.5608,8.5689,1021400.0
2017-06-07 13:00:00,10.6,10.64,10.58,10.59,1011128.0,8.5689,8.6013,8.5528,8.5608,1011128.0
2017-06-07 14:00:00,10.59,10.61,10.55,10.58,1142264.0,8.5608,8.577,8.5285,8.5528,1142264.0
2017-06-07 15:00:00,10.58,10.59,10.53,10.54,3385908.0,8.5528,8.5608,8.5123,8.5204,3385908.0
2017-06-08 09:30:00,10.47,10.55,10.47,10.5,1198836.0,8.4638,8.5285,8.4638,8.4881,1198836.0
2017-06-08 10:00:00,10.5,10.53,10.48,10.52,2157420.0,8.4881,8.5123,8.4719,8.5043,2157420.0
2017-06-08 11:00:00,10.52,10.57,10.49,10.56,1827084.0,8.5043,8.5447,8.48,8.5366,1827084.0
2017-06-08 12:00:00,10.56,10.69,10.56,10.67,1491648.0,8.5366,8.6417,8.5366,8.6255,1491648.0
2017-06-08 13:00:00,10.67,10.67,10.61,10.65,551272.0,8.6255,8.6255,8.577,8.6093,551272.0
2017-06-08 14:00:00,10.65,10.65,10.57,10.59,771608.0,8.6093,8.6093,8.5447,8.5608,771608.0
2017-06-08 15:00:00,10.59,10.61,10.57,10.61,1837484.0,8.5608,8.577,8.5447,8.577,1837484.0
2017-06-09 09:30:00,10.61,10.73,10.61,10.67,1139304.0,8.577,8.674,8.577,8.6255,1139304.0
2017-06-09 10:00:00,10.67,10.83,10.64,10.81,1581928.0,8.6255,8.7549,8.6013,8.7387,1581928.0
2017-06-09 11:00:00,10.81,10.89,10.76,10.87,1221396.0,8.7387,8.8034,8.6983,8.7872,1221396.0
2017-06-09 12:00:00,10.87,10.93,10.87,10.93,1129184.0,8.7872,8.8357,8.7872,8.8357,1129184.0
2017-06-09 13:00:00,10.93,10.94,10.88,10.88,1279560.0,8.8357,8.8438,8.7953,8.7953,1279560.0
2017-06-09 14:00:00,10.88,10.93,10.86,10.87,1753068.0,8.7953,8.8357,8.7791,8.7872,1753068.0
2017-06-09 15:00:00,10.87,10.95,10.86,10.88,4081588.0,8.7872,8.8519,8.7791,8.7953,4081588.0
2017-06-12 09:30:00,10.85,11.14,10.76,11.08,1207928.0,8.771,9.0055,8.6983,8.957,1207928.0
2017-06-12 10:00:00,11.08,11.08,10.95,10.98,1796792.0,8.957,8.957,8.8519,8.8761,1796792.0
2017-06-12 11:00:00,10.99,11.0,10.93,11.0,2005616.0,8.8842,8.8923,8.8357,8.8923,2005616.0
2017-06-12 12:00:00,11.0,11.04,10.99,11.03,1244828.0,8.8923,8.9246,8.8842,8.9165,1244828.0
2017-06-12 13:00:00,11.03,11.03,10.98,10.98,845708.0,8.9165,8.9165,8.8761,8.8761,845708.0
2017-06-12 14:00:00,10.98,11.01,10.96,11.0,1271836.0,8.8761,8.9004,8.8599,8.8923,1271836.0
2017-06-12 15:00:00,11.0,11.0,10.95,11.0,2742664.0,8.8923,8.8923,8.8519,8.8923,2742664.0
2017-06-13 09:30:00,10.96,11.03,10.88,10.94,1226004.0,8.8599,8.9165,8.7953,8.8438,1226004.0
2017-06-13 10:00:00,10.94,11.02,10.9,11.0,1268868.0,8.8438,8.9085,8.8114,8.8923,1268868.0
2017-06-13 11:00:00,11.0,11.03,10.96,10.97,974812.0,8.8923,8.9165,8.8599,8.868,974812.0
2017-06-13 12:00:00,10.96,10.97,10.86,10.88,1428868.0,8.8599,8.868,8.7791,8.7953,1428868.0
2017-06-13 13:00:00,10.87,10.89,10.81,10.86,2281148.0,8.7872,8.8034,8.7387,8.7791,2281148.0
2017-06-13 14:00:00,10.86,10.88,10.84,10.85,1247604.0,8.7791,8.7953,8.7629,8.771,1247604.0
2017-06-13 15:00:00,10.85,10.87,10.84,10.86,2253708.0,8.771,8.7872,8.7629,8.7791,2253708.0
2017-06-14 09:30:00,10.87,10.9,10.71,10.83,1231532.0,8.7872,8.8114,8.6578,8.7549,1231532.0
2017-06-14 10:00:00,10.83,10.87,10.76,10.77,1316920.0,8.7549,8.7872,8.6983,8.7064,1316920.0
2017-06-14 11:00:00,10.77,10.78,10.71,10.71,1093176.0,8.7064,8.7144,8.6578,8.6578,1093176.0
2017-06-14 12:00:00,10.71,10.76,10.68,10.75,588724.0,8.6578,8.6983,8.6336,8.6902,588724.0
2017-06-14 13:00:00,10.76,10.79,10.74,10.76,580104.0,8.6983,8.7225,8.6821,8.6983,580104.0
2017-06-14 14:00:00,10.77,10.79,10.73,10.76,1473344.0,8.7064,8.7225,8.674,8.6983,1473344.0
2017-06-14 15:00:00,10.75,10.82,10.74,10.8,2084668.0,8.6902,8.7468,8.6821,8.7306,2084668.0
2017-06-15 09:30:00,10.75,10.89,10.75,10.86,1295152.0,8.6902,8.8034,8.6902,8.7791,1295152.0
2017-06-15 10:00:00,10.86,10.96,10.83,10.85,1533396.0,8.7791,8.8599,8.7549,8.771,1533396.0
2017-06-15 11:00:00,10.85,10.86,10.82,10.85,872244.0,8.771,8.7791,8.7468,8.771,872244.0
2017-06-15 12:00:00,10.85,10.86,10.83,10.86,474676.0,8.771,8.7791,8.7549,8.7791,474676.0
2017-06-15 13:00:00,10.86,10.88,10.85,10.86,386868.0,8.7791,8.7953,8.771,8.7791,386868.0
2017-06-15 14:00:00,10.86,10.89,10.86,10.88,723336.0,8.7791,8.8034,8.7791,8.7953,723336.0
2017-06-15 15:00:00,10.88,10.92,10.87,10.91,1621780.0,8.7953,8.8276,8.7872,8.8195,1621780.0
2017-06-16 09:30:00,10.8,10.92,10.8,10.91,2621380.0,8.7306,8.8276,8.7306,8.8195,2621380.0
2017-06-16 10:00:00,10.91,10.99,10.91,10.93,839828.0,8.8195,8.8842,8.8195,8.8357,839828.0
2017-06-16 11:00:00,10.93,10.99,10.92,10.98,1275708.0,8.8357,8.8842,8.8276,8.8761,1275708.0
2017-06-16 12:00:00,10.98,11.0,10.96,10.98,675924.0,8.8761,8.8923,8.8599,8.8761,675924.0
2017-06-16 13:00:00,10.98,11.05,10.97,11.04,1813640.0,8.8761,8.9327,8.868,8.9246,1813640.0
2017-06-16 14:00:00,11.04,11.05,11.01,11.05,1189436.0,8.9246,8.9327,8.9004,8.9327,1189436.0
2017-06-16 15:00:00,11.06,11.11,11.04,11.1,4281200.0,8.9408,8.9812,8.9246,8.9731,4281200.0
2017-06-19 09:30:00,11.19,11.26,11.12,11.15,1058572.0,9.0459,9.1025,8.9893,9.0135,1058572.0
2017-06-19 10:00:00,11.15,11.2,11.11,11.15,1456380.0,9.0135,9.054,8.9812,9.0135,1456380.0
2017-06-19 11:00:00,11.15,11.19,11.1,11.15,1182808.0,9.0135,9.0459,8.9731,9.0135,1182808.0
2017-06-19 12:00:00,11.16,11.2,11.15,11.19,841120.0,9.0216,9.054,9.0135,9.0459,841120.0
2017-06-19 13:00:00,11.19,11.23,11.18,11.19,754636.0,9.0459,9.0782,9.0378,9.0459,754636.0
2017-06-19 14:00:00,11.19,11.2,11.16,11.18,818732.0,9.0459,9.054,9.0216,9.0378,818732.0
2017-06-19 15:00:00,11.18,11.19,11.15,11.15,2996804.0,9.0378,9.0459,9.0135,9.0135,2996804.0
2017-06-20 09:30:00,11.14,11.14,10.94,10.95,294452.0,9.0055,9.0055,8.8438,8.8519,294452.0
2017-06-20 10:00:00,10.95,10.98,10.91,10.96,802348.0,8.8519,8.8761,8.8195,8.8599,802348.0
2017-06-20 11:00:00,10.96,10.98,10.94,10.96,555680.0,8.8599,8.8761,8.8438,8.8599,555680.0
2017-06-20 12:00:00,10.96,10.97,10.88,10.9,740664.0,8.8599,8.868,8.7953,8.8114,740664.0
2017-06-20 13:00:00,10.9,10.9,10.86,10.87,455424.0,8.8114,8.8114,8.7791,8.7872,455424.0
2017-06-20 14:00:00,10.87,10.88,10.83,10.84,650872.0,8.7872,8.7953,8.7549,8.7629,650872.0
2017-06-20 15:00:00,10.84,10.85,10.8,10.81,1702360.0,8.7629,8.771,8.7306,8.7387,1702360.0
2017-06-21 09:30:00,10.82,10.83,10.68,10.69,461196.0,8.7468,8.7549,8.6336,8.6417,461196.0
2017-06-21 10:00:00,10.68,10.77,10.67,10.74,875512.0,8.6336,8.7064,8.6255,8.6821,875512.0
2017-06-21 11:00:00,10.74,10.75,10.7,10.72,629480.0,8.6821,8.6902,8.6498,8.6659,629480.0
2017-06-21 12:00:00,10.72,10.72,10.65,10.65,479428.0,8.6659,8.6659,8.6093,8.6093,479428.0
2017-06-21 13:00:00,10.65,10.67,10.64,10.66,760680.0,8.6093,8.6255,8.6013,8.6174,760680.0
2017-06-21 14:00:00,10.66,10.7,10.65,10.68,771544.0,8.6174,8.6498,8.6093,8.6336,771544.0
2017-06-21 15:00:00,10.68,10.69,10.65,10.68,1658160.0,8.6336,8.6417,8.6093,8.6336,1658160.0
2017-06-22 09:30:00,10.7,10.77,10.65,10.73,484868.0,8.6498,8.7064,8.6093,8.674,484868.0
2017-06-22 10:00:00,10.73,10.78,10.69,10.75,1175876.0,8.674,8.7144,8.6417,8.6902,1175876.0
2017-06-22 11:00:00,10.76,10.78,10.73,10.74,1091916.0,8.6983,8.7144,8.674,8.6821,1091916.0
2017-06-22 12:00:00,10.74,10.75,10.72,10.74,609404.0,8.6821,8.6902,8.6659,8.6821,609404.0
2017-06-22 13:00:00,10.74,10.75,10.7,10.71,670848.0,8.6821,8.6902,8.6498,8.6578,670848.0
2017-06-22 14:00:00,10.71,10.74,10.7,10.73,786164.0,8.6578,8.6821,8.6498,8.674,786164.0
2017-06-22 15:00:00,10.73,10.74,10.69,10.7,1628384.0,8.674,8.6821,8.6417,8.6498,1628384.0
2017-06-23 09:30:00,10.72,10.75,10.67,10.74,294960.0,8.6659,8.6902,8.6255,8.6821,294960.0
2017-06-23 10:00:00,10.74,10.79,10.73,10.77,601096.0,8.6821,8.7225,8.674,8.7064,601096.0
2017-06-23 11:00:00,10.77,10.82,10.76,10.81,544984.0,8.7064,8.7468,8.6983,8.7387,544984.0
2017-06-23 12:00:00,10.81,10.84,10.79,10.79,785676.0,8.7387,8.7629,8.7225,8.7225,785676.0
2017-06-23 13:00:00,10.8,10.8,10.72,10.74,547104.0,8.7306,8.7306,8.6659,8.6821,547104.0
2017-06-23 14:00:00,10.74,10.74,10.72,10.73,575844.0,8.6821,8.6821,8.6659,8.674,575844.0
2017-06-23 15:00:00,10.73,10.74,10.7,10.71,2485564.0,8.674,8.6821,8.6498,8.6578,2485564.0
2017-06-26 09:30:00,10.74,10.77,10.69,10.74,644552.0,8.6821,8.7064,8.6417,8.6821,644552.0
2017-06-26 10:00:00,10.73,10.74,10.62,10.62,1088844.0,8.674,8.6821,8.5851,8.5851,1088844.0
2017-06-26 11:00:00,10.62,10.68,10.59,10.67,814628.0,8.5851,8.6336,8.5608,8.6255,814628.0
2017-06-26 12:00:00,10.67,10.68,10.65,10.67,378852.0,8.6255,8.6336,8.6093,8.6255,378852.0
2017-06-26 13:00:00,10.67,10.69,10.63,10.65,628300.0,8.6255,8.6417,8.5932,8.6093,628300.0
2017-06-26 14:00:00,10.65,10.67,10.63,10.64,959432.0,8.6093,8.6255,8.5932,8.6013,959432.0
2017-06-26 15:00:00,10.65,10.68,10.64,10.66,1743516.0,8.6093,8.6336,8.6013,8.6174,1743516.0
2017-06-27 09:30:00,10.72,10.74,10.6,10.6,677276.0,8.6659,8.6821,8.5689,8.5689,677276.0
2017-06-27 10:00:00,10.61,10.63,10.57,10.62,973028.0,8.577,8.5932,8.5447,8.5851,973028.0
2017-06-27 11:00:00,10.62,10.63,10.59,10.61,818244.0,8.5851,8.5932,8.5608,8.577,818244.0
2017-06-27 12:00:00,10.61,10.63,10.56,10.56,1018480.0,8.577,8.5932,8.5366,8.5366,1018480.0
2017-06-27 13:00:00,10.56,10.56,10.5,10.51,712444.0,8.5366,8.5366,8.4881,8.4962,712444.0
2017-06-27 14:00:00,10.51,10.56,10.49,10.56,632968.0,8.4962,8.5366,8.48,8.5366,632968.0
2017-06-27 15:00:00,10.55,10.58,10.53,10.53,1580636.0,8.5285,8.5528,8.5123,8.5123,1580636.0
2017-06-28 09:30:00,10.6,10.65,10.58,10.59,1127544.0,8.5689,8.6093,8.5528,8.5608,1127544.0
2017-06-28 10:00:00,10.59,10.67,10.59,10.63,2813532.0,8.5608,8.6255,8.5608,8.5932,2813532.0
2017-06-28 11:00:00,10.64,10.67,10.62,10.65,4263800.0,8.6013,8.6255,8.5851,8.6093,4263800.0
2017-06-28 12:00:00,10.65,10.66,10.61,10.65,2242096.0,8.6093,8.6174,8.577,8.6093,2242096.0
2017-06-28 13:00:00,10.65,10.65,10.62,10.65,1581848.0,8.6093,8.6093,8.5851,8.6093,1581848.0
2017-06-28 14:00:00,10.65,10.65,10.62,10.63,1732900.0,8.6093,8.6093,8.5851,8.5932,1732900.0
2017-06-28 15:00:00,10.63,10.65,10.61,10.61,3469896.0,8.5932,8.6093,8.577,8.577,3469896.0
2017-06-29 09:30:00,10.62,10.66,10.58,10.59,661172.0,8.5851,8.6174,8.5528,8.5608,661172.0
2017-06-29 10:00:00,10.59,10.66,10.52,10.65,2656948.0,8.5608,8.6174,8.5043,8.6093,2656948.0
2017-06-29 11:00:00,10.65,10.69,10.6,10.64,817196.0,8.6093,8.6417,8.5689,8.6013,817196.0
2017-06-29 12:00:00,10.64,10.67,10.59,10.61,776520.0,8.6013,8.6255,8.5608,8.577,776520.0
2017-06-29 13:00:00,10.61,10.63,10.56,10.57,565504.0,8.577,8.5932,8.5366,8.5447,565504.0
2017-06-29 14:00:00,10.57,10.62,10.56,10.61,595548.0,8.5447,8.5851,8.5366,8.577,595548.0
2017-06-29 15:00:00,10.61,10.65,10.61,10.63,1753640.0,8.577,8.6093,8.577,8.5932,1753640.0
2017-06-30 09:30:00,10.74,10.84,10.66,10.83,1142748.0,8.6821,8.7629,8.6174,8.7549,1142748.0
2017-06-30 10:00:00,10.83,10.85,10.75,10.77,696792.0,8.7549,8.771,8.6902,8.7064,696792.0
2017-06-30 11:00:00,10.77,10.87,10.77,10.87,557832.0,8.7064,8.7872,8.7064,8.7872,557832.0
2017-06-30 12:00:00,10.87,10.87,10.83,10.85,406076.0,8.7872,8.7872,8.7549,8.771,406076.0
2017-06-30 13:00:00,10.85,10.88,10.85,10.88,450096.0,8.771,8.7953,8.771,8.7953,450096.0
2017-06-30 14:00:00,10.88,10.91,10.87,10.91,714340.0,8.7953,8.8195,8.7872,8.8195,714340.0
2017-06-30 15:00:00,10.91,10.93,10.88,10.88,1827504.0,8.8195,8.8357,8.7953,8.7953,1827504.0
2017-07-03 09:30:00,10.8,10.98,10.8,10.92,1217316.0,8.7306,8.8761,8.7306,8.8276,1217316.0
2017-07-03 10:00:00,10.93,10.98,10.91,10.97,971772.0,8.8357,8.8761,8.8195,8.868,971772.0
2017-07-03 11:00:00,10.96,11.02,10.96,10.99,951948.0,8.8599,8.9085,8.8599,8.8842,951948.0
2017-07-03 12:00:00,10.99,11.04,10.98,11.01,1525372.0,8.8842,8.9246,8.8761,8.9004,1525372.0
2017-07-05 09:30:00,11.03,11.07,10.95,10.99,912404.0,8.9165,8.9489,8.8519,8.8842,912404.0
2017-07-05 10:00:00,10.99,11.0,10.9,10.92,3031492.0,8.8842,8.8923,8.8114,8.8276,3031492.0
2017-07-05 11:00:00,10.93,11.02,10.9,10.98,2102412.0,8.8357,8.9085,8.8114,8.8761,2102412.0
2017-07-05 12:00:00,10.98,11.04,10.96,11.01,1103684.0,8.8761,8.9246,8.8599,8.9004,1103684.0
2017-07-05 13:00:00,11.0,11.04,10.99,11.02,774152.0,8.8923,8.9246,8.8842,8.9085,774152.0
2017-07-05 14:00:00,11.02,11.07,10.99,11.04,1252544.0,8.9085,8.9489,8.8842,8.9246,1252544.0
2017-07-05 15:00:00,11.04,11.06,11.02,11.04,2294332.0,8.9246,8.9408,8.9085,8.9246,2294332.0
2017-07-06 09:30:00,10.99,11.06,10.95,11.0,1404184.0,8.8842,8.9408,8.8519,8.8923,1404184.0
2017-07-06 10:00:00,11.0,11.08,11.0,11.03,869588.0,8.8923,8.957,8.8923,8.9165,869588.0
2017-07-06 11:00:00,11.03,11.18,11.03,11.14,1317800.0,8.9165,9.0378,8.9165,9.0055,1317800.0
2017-07-06 12:00:00,11.14,11.15,11.09,11.12,555688.0,9.0055,9.0135,8.965,8.9893,555688.0
2017-07-06 13:00:00,11.12,11.15,11.09,11.09,848812.0,8.9893,9.0135,8.965,8.965,848812.0
2017-07-06 14:00:00,11.09,11.11,11.05,11.11,750572.0,8.965,8.9812,8.9327,8.9812,750572.0
2017-07-06 15:00:00,11.11,11.11,11.0,11.02,2275116.0,8.9812,8.9812,8.8923,8.9085,2275116.0
2017-07-07 09:30:00,11.03,11.05,10.97,10.98,628916.0,8.9165,8.9327,8.868,8.8761,628916.0
2017-07-07 10:00:00,10.98,10.99,10.93,10.97,573600.0,8.8761,8.8842,8.8357,8.868,573600.0
2017-07-07 11:00:00,10.97,11.01,10.91,10.97,777000.0,8.868,8.9004,8.8195,8.868,777000.0
2017-07-07 12:00:00,10.97,11.01,10.97,10.97,413024.0,8.868,8.9004,8.868,8.868,413024.0
2017-07-07 13:00:00,10.97,11.05,10.97,11.05,389536.0,8.868,8.9327,8.868,8.9327,389536.0
2017-07-07 14:00:00,11.05,11.05,10.99,10.99,553004.0,8.9327,8.9327,8.8842,8.8842,553004.0
2017-07-07 15:00:00,10.99,11.01,10.97,10.97,1976392.0,8.8842,8.9004,8.868,8.868,1976392.0
2017-07-10 09:30:00,10.94,10.99,10.88,10.95,527424.0,8.8438,8.8842,8.7953,8.8519,527424.0
2017-07-10 10:00:00,10.95,10.95,10.84,10.91,1597468.0,8.8519,8.8519,8.7629,8.8195,1597468.0
2017-07-10 11:00:00,10.91,10.97,10.88,10.97,747000.0,8.8195,8.868,8.7953,8.868,747000.0
2017-07-10 12:00:00,10.97,10.99,10.96,10.99,436668.0,8.868,8.8842,8.8599,8.8842,436668.0
2017-07-10 13:00:00,10.99,10.99,10.95,10.97,751556.0,8.8842,8.8842,8.8519,8.868,751556.0
2017-07-10 14:00:00,10.97,11.03,10.97,10.97,882004.0,8.868,8.9165,8.868,8.868,882004.0
2017-07-10 15:00:00,10.97,10.98,10.93,10.94,2027232.0,8.868,8.8761,8.8357,8.8438,2027232.0
2017-07-11 09:30:00,10.96,10.99,10.76,10.81,1629756.0,8.8599,8.8842,8.6983,8.7387,1629756.0
2017-07-11 10:00:00,10.82,10.88,10.77,10.88,2526812.0,8.7468,8.7953,8.7064,8.7953,2526812.0
2017-07-11 11:00:00,10.88,10.9,10.8,10.88,1532364.0,8.7953,8.8114,8.7306,8.7953,1532364.0
2017-07-11 12:00:00,10.89,10.91,10.85,10.86,1277504.0,8.8034,8.8195,8.771,8.7791,1277504.0
2017-07-11 13:00:00,10.86,10.94,10.85,10.93,1142216.0,8.7791,8.8438,8.771,8.8357,1142216.0
2017-07-11 14:00:00,10.93,10.93,10.88,10.9,1602616.0,8.8357,8.8357,8.7953,8.8114,1602616.0
2017-07-11 15:00:00,10.9,10.96,10.87,10.9,5162148.0,8.8114,8.8599,8.7872,8.8114,5162148.0
2017-07-12 09:30:00,11.6,11.65,11.02,11.04,9516240.0,9.3773,9.4177,8.9085,8.9246,9516240.0
2017-07-12 10:00:00,11.03,11.19,10.27,10.45,21967936.0,8.9165,9.0459,8.3022,8.4477,21967936.0
2017-07-12 11:00:00,10.45,10.57,10.36,10.42,12484300.0,8.4477,8.5447,8.3749,8.4234,12484300.0
2017-07-12 12:00:00,10.42,10.6,10.39,10.59,6043412.0,8.4234,8.5689,8.3992,8.5608,6043412.0
2017-07-12 13:00:00,10.59,10.77,10.54,10.72,6003932.0,8.5608,8.7064,8.5204,8.6659,6003932.0
2017-07-12 14:00:00,10.72,11.03,10.66,10.7,4279880.0,8.6659,8.9165,8.6174,8.6498,4279880.0
2017-07-12 15:00:00,10.7,10.74,10.66,10.68,6173640.0,8.6498,8.6821,8.6174,8.6336,6173640.0
2017-07-13 09:30:00,10.84,10.84,10.61,10.75,4828560.0,8.7629,8.7629,8.577,8.6902,4828560.0
2017-07-13 10:00:00,10.75,10.82,10.67,10.79,8797516.0,8.6902,8.7468,8.6255,8.7225,8797516.0
2017-07-13 11:00:00,10.79,10.8,10.7,10.78,4654588.0,8.7225,8.7306,8.6498,8.7144,4654588.0
2017-07-13 12:00:00,10.78,10.78,10.71,10.75,4255712.0,8.7144,8.7144,8.6578,8.6902,4255712.0
2017-07-13 13:00:00,10.75,10.76,10.69,10.74,3041536.0,8.6902,8.6983,8.6417,8.6821,3041536.0
2017-07-13 14:00:00,10.74,10.75,10.64,10.67,3655292.0,8.6821,8.6902,8.6013,8.6255,3655292.0
2017-07-13 15:00:00,10.67,10.81,10.67,10.79,7593736.0,8.6255,8.7387,8.6255,8.7225,7593736.0
2017-07-14 09:30:00,10.85,10.99,10.8,10.92,1211632.0,8.771,8.8842,8.7306,8.8276,1211632.0
2017-07-14 10:00:00,10.92,10.93,10.77,10.79,2038540.0,8.8276,8.8357,8.7064,8.7225,2038540.0
2017-07-14 11:00:00,10.79,10.79,10.71,10.74,2498768.0,8.7225,8.7225,8.6578,8.6821,2498768.0
2017-07-14 12:00:00,10.74,10.78,10.74,10.74,1793568.0,8.6821,8.7144,8.6821,8.6821,1793568.0
2017-07-14 13:00:00,10.75,10.76,10.7,10.71,1173092.0,8.6902,8.6983,8.6498,8.6578,1173092.0
2017-07-14 14:00:00,10.71,10.77,10.71,10.76,1284116.0,8.6578,8.7064,8.6578,8.6983,1284116.0
2017-07-14 15:00:00,10.76,10.77,10.71,10.72,2523256.0,8.6983,8.7064,8.6578,8.6659,2523256.0
2017-07-17 09:30:00,10.71,10.72,10.59,10.72,1354996.0,8.6578,8.6659,8.5608,8.6659,1354996.0
2017-07-17 10:00:00,10.72,10.76,10.7,10.71,1303184.0,8.6659,8.6983,8.6498,8.6578,1303184.0
2017-07-17 11:00:00,10.71,10.72,10.59,10.63,1754504.0,8.6578,8.6659,8.5608,8.5932,1754504.0
2017-07-17 12:00:00,10.63,10.64,10.56,10.64,1275756.0,8.5932,8.6013,8.5366,8.6013,1275756.0
2017-07-17 13:00:00,10.63,10.69,10.63,10.67,1142844.0,8.5932,8.6417,8.5932,8.6255,1142844.0
2017-07-17 14:00:00,10.67,10.7,10.63,10.64,1782544.0,8.6255,8.6498,8.5932,8.6013,1782544.0
2017-07-17 15:00:00,10.64,10.64,10.59,10.63,2627024.0,8.6013,8.6013,8.5608,8.5932,2627024.0
2017-07-18 09:30:00,10.62,10.66,10.6,10.65,1201816.0,8.5851,8.6174,8.5689,8.6093,1201816.0
2017-07-18 10:00:00,10.65,10.72,10.63,10.66,2112536.0,8.6093,8.6659,8.5932,8.6174,2112536.0
2017-07-18 11:00:00,10.66,10.76,10.65,10.75,1018512.0,8.6174,8.6983,8.6093,8.6902,1018512.0
2017-07-18 12:00:00,10.75,10.77,10.73,10.76,1096784.0,8.6902,8.7064,8.674,8.6983,1096784.0
2017-07-18 13:00:00,10.75,10.81,10.74,10.8,902764.0,8.6902,8.7387,8.6821,8.7306,902764.0
2017-07-18 14:00:00,10.8,10.86,10.8,10.84,1583360.0,8.7306,8.7791,8.7306,8.7629,1583360.0
2017-07-18 15:00:00,10.84,10.88,10.83,10.86,3579076.0,8.7629,8.7953,8.7549,8.7791,3579076.0
2017-07-19 09:30:00,10.88,10.9,10.62,10.65,4043444.0,8.7953,8.8114,8.5851,8.6093,4043444.0
2017-07-19 10:00:00,10.65,10.68,10.53,10.58,4888804.0,8.6093,8.6336,8.5123,8.5528,4888804.0
2017-07-19 11:00:00,10.58,10.64,10.47,10.6,4799592.0,8.5528,8.6013,8.4638,8.5689,4799592.0
2017-07-19 12:00:00,10.6,10.69,10.6,10.6,1953968.0,8.5689,8.6417,8.5689,8.5689,1953968.0
2017-07-19 13:00:00,10.6,10.68,10.59,10.68,1921620.0,8.5689,8.6336,8.5608,8.6336,1921620.0
2017-07-19 14:00:00,10.68,10.72,10.64,10.65,2452216.0,8.6336,8.6659,8.6013,8.6093,2452216.0
2017-07-19 15:00:00,10.65,10.72,10.64,10.67,4834640.0,8.6093,8.6659,8.6013,8.6255,4834640.0
2017-07-20 09:30:00,10.67,10.84,10.65,10.77,1935528.0,8.6255,8.7629,8.6093,8.7064,1935528.0
2017-07-20 10:00:00,10.77,10.81,10.71,10.81,2851836.0,8.7064,8.7387,8.6578,8.7387,2851836.0
2017-07-20 11:00:00,10.8,10.81,10.69,10.72,1337764.0,8.7306,8.7387,8.6417,8.6659,1337764.0
2017-07-20 12:00:00,10.72,10.79,10.72,10.75,759908.0,8.6659,8.7225,8.6659,8.6902,759908.0
2017-07-20 13:00:00,10.76,10.81,10.75,10.77,1178828.0,8.6983,8.7387,8.6902,8.7064,1178828.0
2017-07-20 14:00:00,10.77,10.82,10.77,10.81,1928188.0,8.7064,8.7468,8.7064,8.7387,1928188.0
2017-07-20 15:00:00,10.81,10.81,10.75,10.77,2644220.0,8.7387,8.7387,8.6902,8.7064,2644220.0
2017-07-21 09:30:00,10.68,10.8,10.67,10.68,1723864.0,8.6336,8.7306,8.6255,8.6336,1723864.0
2017-07-21 10:00:00,10.68,10.68,10.58,10.58,3140796.0,8.6336,8.6336,8.5528,8.5528,3140796.0
2017-07-21 11:00:00,10.58,10.61,10.55,10.59,2831680.0,8.5528,8.577,8.5285,8.5608,2831680.0
2017-07-21 12:00:00,10.59,10.64,10.59,10.62,1695544.0,8.5608,8.6013,8.5608,8.5851,1695544.0
2017-07-21 13:00:00,10.62,10.63,10.59,10.59,1395028.0,8.5851,8.5932,8.5608,8.5608,1395028.0
2017-07-21 14:00:00,10.59,10.63,10.59,10.62,1346052.0,8.5608,8.5932,8.5608,8.5851,1346052.0
2017-07-21 15:00:00,10.61,10.62,10.58,10.6,4777068.0,8.577,8.5851,8.5528,8.5689,4777068.0
2017-07-24 09:30:00,10.59,10.75,10.56,10.7,1431104.0,8.6245,8.7548,8.6001,8.7141,1431104.0
2017-07-24 10:00:00,10.7,10.72,10.66,10.67,2133684.0,8.7141,8.7304,8.6815,8.6897,2133684.0
2017-07-24 11:00:00,10.67,10.72,10.67,10.72,1279944.0,8.6897,8.7304,8.6897,8.7304,1279944.0
2017-07-24 12:00:00,10.72,10.77,10.71,10.74,1588676.0,8.7304,8.7711,8.7222,8.7467,1588676.0
2017-07-24 13:00:00,10.74,10.76,10.72,10.76,701604.0,8.7467,8.763,8.7304,8.763,701604.0
2017-07-24 14:00:00,10.76,10.78,10.74,10.77,963012.0,8.763,8.7792,8.7467,8.7711,963012.0
2017-07-24 15:00:00,10.77,10.79,10.74,10.76,3219340.0,8.7711,8.7874,8.7467,8.763,3219340.0
2017-07-25 09:30:00,10.85,10.95,10.83,10.87,1545084.0,8.8363,8.9177,8.82,8.8525,1545084.0
2017-07-25 10:00:00,10.87,11.02,10.81,11.01,1850844.0,8.8525,8.9747,8.8037,8.9666,1850844.0
2017-07-25 11:00:00,11.01,11.11,11.0,11.08,1804156.0,8.9666,9.048,8.9584,9.0236,1804156.0
2017-07-25 12:00:00,11.08,11.09,11.05,11.06,1310916.0,9.0236,9.0317,8.9991,9.0073,1310916.0
2017-07-25 13:00:00,11.06,11.07,11.01,11.01,1053988.0,9.0073,9.0154,8.9666,8.9666,1053988.0
2017-07-25 14:00:00,11.01,11.08,11.01,11.03,2158080.0,8.9666,9.0236,8.9666,8.9828,2158080.0
2017-07-25 15:00:00,11.03,11.04,11.0,11.02,3517516.0,8.9828,8.991,8.9584,8.9747,3517516.0
2017-07-26 09:30:00,11.06,11.09,10.93,10.95,484116.0,9.0073,9.0317,8.9014,8.9177,484116.0
2017-07-26 10:00:00,10.95,11.06,10.95,11.02,946872.0,8.9177,9.0073,8.9177,8.9747,946872.0
2017-07-26 11:00:00,11.02,11.03,11.0,11.02,968976.0,8.9747,8.9828,8.9584,8.9747,968976.0
2017-07-26 12:00:00,11.02,11.03,11.01,11.02,1051864.0,8.9747,8.9828,8.9666,8.9747,1051864.0
2017-07-26 13:00:00,11.01,11.04,11.01,11.02,804472.0,8.9666,8.991,8.9666,8.9747,804472.0
2017-07-26 14:00:00,11.02,11.03,10.97,10.97,969440.0,8.9747,8.9828,8.934,8.934,969440.0
2017-07-26 15:00:00,10.97,10.99,10.95,10.97,3199472.0,8.934,8.9503,8.9177,8.934,3199472.0
2017-07-27 09:30:00,10.9,10.95,10.82,10.93,1211632.0,8.877,8.9177,8.8118,8.9014,1211632.0
2017-07-27 10:00:00,10.93,10.96,10.9,10.93,1432664.0,8.9014,8.9258,8.877,8.9014,1432664.0
2017-07-27 11:00:00,10.93,10.95,10.91,10.93,2317796.0,8.9014,8.9177,8.8851,8.9014,2317796.0
2017-07-27 12:00:00,10.93,10.98,10.93,10.96,1121884.0,8.9014,8.9421,8.9014,8.9258,1121884.0
2017-07-27 13:00:00,10.96,11.02,10.95,10.95,1884120.0,8.9258,8.9747,8.9177,8.9177,1884120.0
2017-07-27 14:00:00,10.96,10.99,10.92,10.93,2845772.0,8.9258,8.9503,8.8933,8.9014,2845772.0
2017-07-27 15:00:00,10.93,10.96,10.92,10.95,4944240.0,8.9014,8.9258,8.8933,8.9177,4944240.0
2017-07-28 09:30:00,10.93,10.99,10.86,10.88,1348292.0,8.9014,8.9503,8.8444,8.8607,1348292.0
2017-07-28 10:00:00,10.88,10.94,10.85,10.93,2929992.0,8.8607,8.9095,8.8363,8.9014,2929992.0
2017-07-28 11:00:00,10.94,10.95,10.87,10.89,1336212.0,8.9095,8.9177,8.8525,8.8688,1336212.0
2017-07-28 12:00:00,10.89,10.91,10.83,10.84,1323264.0,8.8688,8.8851,8.82,8.8281,1323264.0
2017-07-28 13:00:00,10.84,10.86,10.83,10.85,814588.0,8.8281,8.8444,8.82,8.8363,814588.0
2017-07-28 14:00:00,10.85,10.91,10.82,10.89,712056.0,8.8363,8.8851,8.8118,8.8688,712056.0
2017-07-28 15:00:00,10.89,10.91,10.88,10.88,1835208.0,8.8688,8.8851,8.8607,8.8607,1835208.0
2017-07-31 09:30:00,10.9,10.94,10.75,10.76,830124.0,8.877,8.9095,8.7548,8.763,830124.0
2017-07-31 10:00:00,10.77,10.78,10.68,10.72,1292836.0,8.7711,8.7792,8.6978,8.7304,1292836.0
2017-07-31 11:00:00,10.73,10.77,10.71,10.74,875172.0,8.7385,8.7711,8.7222,8.7467,875172.0
2017-07-31 12:00:00,10.74,10.78,10.72,10.74,1096716.0,8.7467,8.7792,8.7304,8.7467,1096716.0
2017-07-31 13:00:00,10.74,10.77,10.72,10.75,536752.0,8.7467,8.7711,8.7304,8.7548,536752.0
2017-07-31 14:00:00,10.75,10.78,10.75,10.77,710308.0,8.7548,8.7792,8.7548,8.7711,710308.0
2017-07-31 15:00:00,10.77,10.77,10.74,10.74,1837504.0,8.7711,8.7711,8.7467,8.7467,1837504.0
2017-08-01 09:30:00,10.77,10.79,10.68,10.7,512552.0,8.7711,8.7874,8.6978,8.7141,512552.0
2017-08-01 10:00:00,10.7,10.75,10.66,10.68,972060.0,8.7141,8.7548,8.6815,8.6978,972060.0
2017-08-01 11:00:00,10.68,10.7,10.57,10.61,1569036.0,8.6978,8.7141,8.6082,8.6408,1569036.0
2017-08-01 12:00:00,10.61,10.63,10.58,10.63,927256.0,8.6408,8.6571,8.6164,8.6571,927256.0
2017-08-01 13:00:00,10.63,10.64,10.62,10.63,734576.0,8.6571,8.6652,8.6489,8.6571,734576.0
2017-08-01 14:00:00,10.63,10.67,10.63,10.67,1024472.0,8.6571,8.6897,8.6571,8.6897,1024472.0
2017-08-01 15:00:00,10.67,10.75,10.65,10.75,4744540.0,8.6897,8.7548,8.6734,8.7548,4744540.0
2017-08-02 09:30:00,10.77,10.8,10.72,10.74,760796.0,8.7711,8.7955,8.7304,8.7467,760796.0
2017-08-02 10:00:00,10.74,10.77,10.62,10.68,1331820.0,8.7467,8.7711,8.6489,8.6978,1331820.0
2017-08-02 11:00:00,10.69,10.75,10.69,10.71,775676.0,8.7059,8.7548,8.7059,8.7222,775676.0
2017-08-02 12:00:00,10.71,10.73,10.7,10.71,606844.0,8.7222,8.7385,8.7141,8.7222,606844.0
2017-08-02 13:00:00,10.71,10.78,10.71,10.74,1250632.0,8.7222,8.7792,8.7222,8.7467,1250632.0
2017-08-02 14:00:00,10.75,10.76,10.72,10.76,867984.0,8.7548,8.763,8.7304,8.763,867984.0
2017-08-02 15:00:00,10.75,10.76,10.72,10.74,3516632.0,8.7548,8.763,8.7304,8.7467,3516632.0
2017-08-03 09:30:00,10.74,10.78,10.68,10.7,791508.0,8.7467,8.7792,8.6978,8.7141,791508.0
2017-08-03 10:00:00,10.7,10.77,10.66,10.73,982744.0,8.7141,8.7711,8.6815,8.7385,982744.0
2017-08-03 11:00:00,10.72,10.73,10.69,10.69,808232.0,8.7304,8.7385,8.7059,8.7059,808232.0
2017-08-03 12:00:00,10.68,10.71,10.68,10.69,928224.0,8.6978,8.7222,8.6978,8.7059,928224.0
2017-08-03 13:00:00,10.69,10.71,10.68,10.68,479984.0,8.7059,8.7222,8.6978,8.6978,479984.0
2017-08-03 14:00:00,10.68,10.68,10.66,10.66,901500.0,8.6978,8.6978,8.6815,8.6815,901500.0
2017-08-03 15:00:00,10.66,10.67,10.62,10.64,3265876.0,8.6815,8.6897,8.6489,8.6652,3265876.0
2017-08-04 09:30:00,10.72,10.86,10.72,10.76,2586368.0,8.7304,8.8444,8.7304,8.763,2586368.0
2017-08-04 10:00:00,10.76,10.85,10.74,10.81,2624076.0,8.763,8.8363,8.7467,8.8037,2624076.0
2017-08-04 11:00:00,10.81,10.96,10.8,10.9,2647060.0,8.8037,8.9258,8.7955,8.877,2647060.0
2017-08-04 12:00:00,10.91,10.92,10.86,10.89,1076480.0,8.8851,8.8933,8.8444,8.8688,1076480.0
2017-08-04 13:00:00,10.89,10.96,10.88,10.94,829500.0,8.8688,8.9258,8.8607,8.9095,829500.0
2017-08-04 14:00:00,10.94,10.99,10.94,10.98,911716.0,8.9095,8.9503,8.9095,8.9421,911716.0
2017-08-04 15:00:00,10.98,10.98,10.94,10.96,2530740.0,8.9421,8.9421,8.9095,8.9258,2530740.0
2017-08-07 09:30:00,10.97,10.99,10.88,10.92,634564.0,8.934,8.9503,8.8607,8.8933,634564.0
2017-08-07 10:00:00,10.91,10.96,10.89,10.9,507572.0,8.8851,8.9258,8.8688,8.877,507572.0
2017-08-07 11:00:00,10.9,10.93,10.88,10.88,803544.0,8.877,8.9014,8.8607,8.8607,803544.0
2017-08-07 12:00:00,10.88,10.91,10.87,10.89,433912.0,8.8607,8.8851,8.8525,8.8688,433912.0
2017-08-07 13:00:00,10.89,10.9,10.83,10.83,480520.0,8.8688,8.877,8.82,8.82,480520.0
2017-08-07 14:00:00,10.83,10.83,10.78,10.78,822792.0,8.82,8.82,8.7792,8.7792,822792.0
2017-08-07 15:00:00,10.78,10.8,10.76,10.76,1651056.0,8.7792,8.7955,8.763,8.763,1651056.0
2017-08-08 09:30:00,10.75,10.77,10.69,10.69,332976.0,8.7548,8.7711,8.7059,8.7059,332976.0
2017-08-08 10:00:00,10.7,10.72,10.64,10.7,1057364.0,8.7141,8.7304,8.6652,8.7141,1057364.0
2017-08-08 11:00:00,10.71,10.79,10.7,10.79,894208.0,8.7222,8.7874,8.7141,8.7874,894208.0
2017-08-08 12:00:00,10.79,10.79,10.7,10.71,609904.0,8.7874,8.7874,8.7141,8.7222,609904.0
2017-08-08 13:00:00,10.71,10.74,10.7,10.71,432760.0,8.7222,8.7467,8.7141,8.7222,432760.0
2017-08-08 14:00:00,10.71,10.72,10.69,10.69,411816.0,8.7222,8.7304,8.7059,8.7059,411816.0
2017-08-08 15:00:00,10.69,10.69,10.61,10.62,2104844.0,8.7059,8.7059,8.6408,8.6489,2104844.0
2017-08-09 09:30:00,10.63,10.64,10.55,10.64,488100.0,8.6571,8.6652,8.5919,8.6652,488100.0
2017-08-09 10:00:00,10.64,10.68,10.61,10.67,745308.0,8.6652,8.6978,8.6408,8.6897,745308.0
2017-08-09 11:00:00,10.67,10.74,10.65,10.73,864100.0,8.6897,8.7467,8.6734,8.7385,864100.0
2017-08-09 12:00:00,10.72,10.74,10.7,10.72,657932.0,8.7304,8.7467,8.7141,8.7304,657932.0
2017-08-09 13:00:00,10.72,10.74,10.71,10.73,601732.0,8.7304,8.7467,8.7222,8.7385,601732.0
2017-08-09 14:00:00,10.73,10.74,10.71,10.73,662688.0,8.7385,8.7467,8.7222,8.7385,662688.0
2017-08-09 15:00:00,10.73,10.79,10.73,10.77,1792236.0,8.7385,8.7874,8.7385,8.7711,1792236.0
2017-08-10 09:30:00,10.72,10.73,10.63,10.67,361580.0,8.7304,8.7385,8.6571,8.6897,361580.0
2017-08-10 10:00:00,10.66,10.67,10.59,10.63,833108.0,8.6815,8.6897,8.6245,8.6571,833108.0
2017-08-10 11:00:00,10.63,10.67,10.6,10.63,886260.0,8.6571,8.6897,8.6327,8.6571,886260.0
2017-08-10 12:00:00,10.63,10.63,10.58,10.6,531656.0,8.6571,8.6571,8.6164,8.6327,531656.0
2017-08-10 13:00:00,10.6,10.62,10.58,10.62,613600.0,8.6327,8.6489,8.6164,8.6489,613600.0
2017-08-10 14:00:00,10.62,10.64,10.6,10.62,736244.0,8.6489,8.6652,8.6327,8.6489,736244.0
2017-08-10 15:00:00,10.62,10.63,10.58,10.59,1731960.0,8.6489,8.6571,8.6164,8.6245,1731960.0
2017-08-11 09:30:00,10.62,10.7,10.56,10.68,489948.0,8.6489,8.7141,8.6001,8.6978,489948.0
2017-08-11 10:00:00,10.69,10.75,10.68,10.75,728944.0,8.7059,8.7548,8.6978,8.7548,728944.0
2017-08-11 11:00:00,10.75,10.75,10.71,10.72,1261056.0,8.7548,8.7548,8.7222,8.7304,1261056.0
2017-08-11 12:00:00,10.72,10.74,10.68,10.68,363668.0,8.7304,8.7467,8.6978,8.6978,363668.0
2017-08-11 13:00:00,10.68,10.71,10.66,10.69,353816.0,8.6978,8.7222,8.6815,8.7059,353816.0
2017-08-11 14:00:00,10.69,10.71,10.67,10.67,502640.0,8.7059,8.7222,8.6897,8.6897,502640.0
2017-08-11 15:00:00,10.67,10.68,10.65,10.65,1162476.0,8.6897,8.6978,8.6734,8.6734,1162476.0
2017-08-14 09:30:00,10.69,10.79,10.68,10.77,313128.0,8.7059,8.7874,8.6978,8.7711,313128.0
2017-08-14 10:00:00,10.77,10.8,10.74,10.79,564416.0,8.7711,8.7955,8.7467,8.7874,564416.0
2017-08-14 11:00:00,10.79,10.84,10.79,10.82,484724.0,8.7874,8.8281,8.7874,8.8118,484724.0
2017-08-14 12:00:00,10.82,10.83,10.8,10.8,289332.0,8.8118,8.82,8.7955,8.7955,289332.0
2017-08-14 13:00:00,10.8,10.81,10.78,10.79,543436.0,8.7955,8.8037,8.7792,8.7874,543436.0
2017-08-14 14:00:00,10.79,10.82,10.77,10.78,643856.0,8.7874,8.8118,8.7711,8.7792,643856.0
2017-08-14 15:00:00,10.79,10.81,10.78,10.8,934600.0,8.7874,8.8037,8.7792,8.7955,934600.0
2017-08-15 09:30:00,10.81,10.81,10.67,10.7,323440.0,8.8037,8.8037,8.6897,8.7141,323440.0
2017-08-15 10:00:00,10.7,10.76,10.69,10.72,589676.0,8.7141,8.763,8.7059,8.7304,589676.0
2017-08-15 11:00:00,10.72,10.74,10.68,10.69,397404.0,8.7304,8.7467,8.6978,8.7059,397404.0
2017-08-15 12:00:00,10.69,10.71,10.68,10.71,202376.0,8.7059,8.7222,8.6978,8.7222,202376.0
2017-08-15 13:00:00,10.71,10.74,10.69,10.73,459136.0,8.7222,8.7467,8.7059,8.7385,459136.0
2017-08-15 14:00:00,10.73,10.74,10.71,10.72,397872.0,8.7385,8.7467,8.7222,8.7304,397872.0
2017-08-15 15:00:00,10.72,10.72,10.68,10.69,1410788.0,8.7304,8.7304,8.6978,8.7059,1410788.0
2017-08-16 09:30:00,10.68,10.74,10.66,10.68,276756.0,8.6978,8.7467,8.6815,8.6978,276756.0
2017-08-16 10:00:00,10.68,10.76,10.68,10.74,400104.0,8.6978,8.763,8.6978,8.7467,400104.0
2017-08-16 11:00:00,10.73,10.74,10.69,10.69,520764.0,8.7385,8.7467,8.7059,8.7059,520764.0
2017-08-16 12:00:00,10.69,10.74,10.69,10.72,557864.0,8.7059,8.7467,8.7059,8.7304,557864.0
2017-08-16 13:00:00,10.72,10.74,10.69,10.74,658576.0,8.7304,8.7467,8.7059,8.7467,658576.0
2017-08-16 14:00:00,10.74,10.78,10.73,10.77,851692.0,8.7467,8.7792,8.7385,8.7711,851692.0
2017-08-16 15:00:00,10.77,10.78,10.75,10.77,2008372.0,8.7711,8.7792,8.7548,8.7711,2008372.0
2017-08-17 09:30:00,10.73,10.74,10.65,10.65,557920.0,8.7385,8.7467,8.6734,8.6734,557920.0
2017-08-17 10:00:00,10.65,10.66,10.53,10.55,1646872.0,8.6734,8.6815,8.5756,8.5919,1646872.0
2017-08-17 11:00:00,10.56,10.63,10.56,10.63,2345436.0,8.6001,8.6571,8.6001,8.6571,2345436.0
2017-08-17 12:00:00,10.63,10.65,10.6,10.62,1546908.0,8.6571,8.6734,8.6327,8.6489,1546908.0
2017-08-17 13:00:00,10.62,10.62,10.54,10.54,1121744.0,8.6489,8.6489,8.5838,8.5838,1121744.0
2017-08-17 14:00:00,10.54,10.54,10.49,10.5,1088092.0,8.5838,8.5838,8.5431,8.5512,1088092.0
2017-08-17 15:00:00,10.5,10.5,10.4,10.4,2865960.0,8.5512,8.5512,8.4698,8.4698,2865960.0
2017-08-18 09:30:00,10.39,10.42,10.3,10.35,1175496.0,8.4616,8.4861,8.3883,8.4291,1175496.0
2017-08-18 10:00:00,10.35,10.37,10.24,10.24,1360328.0,8.4291,8.4453,8.3395,8.3395,1360328.0
2017-08-18 11:00:00,10.25,10.31,10.22,10.29,1650588.0,8.3476,8.3965,8.3232,8.3802,1650588.0
2017-08-18 12:00:00,10.29,10.29,10.24,10.25,1737108.0,8.3802,8.3802,8.3395,8.3476,1737108.0
2017-08-18 13:00:00,10.25,10.28,10.21,10.21,984336.0,8.3476,8.372,8.315,8.315,984336.0
2017-08-18 14:00:00,10.22,10.24,10.19,10.2,1180208.0,8.3232,8.3395,8.2987,8.3069,1180208.0
2017-08-18 15:00:00,10.2,10.22,10.16,10.17,3554308.0,8.3069,8.3232,8.2743,8.2825,3554308.0
2017-08-21 09:30:00,10.15,10.15,10.0,10.04,1746136.0,8.2662,8.2662,8.144,8.1766,1746136.0
2017-08-21 10:00:00,10.04,10.05,9.96,10.0,3602432.0,8.1766,8.1847,8.1114,8.144,3602432.0
2017-08-21 11:00:00,10.0,10.05,9.96,9.99,3344036.0,8.144,8.1847,8.1114,8.1359,3344036.0
2017-08-21 12:00:00,9.99,10.01,9.97,9.98,2257036.0,8.1359,8.1522,8.1196,8.1277,2257036.0
2017-08-21 13:00:00,9.98,10.02,9.97,9.99,2263440.0,8.1277,8.1603,8.1196,8.1359,2263440.0
2017-08-21 14:00:00,9.99,9.99,9.95,9.96,2197704.0,8.1359,8.1359,8.1033,8.1114,2197704.0
2017-08-21 15:00:00,9.96,10.02,9.95,9.99,5220872.0,8.1114,8.1603,8.1033,8.1359,5220872.0
2017-08-22 09:30:00,10.05,10.23,10.0,10.21,1234684.0,8.1847,8.3313,8.144,8.315,1234684.0
2017-08-22 10:00:00,10.22,10.28,10.21,10.26,1771972.0,8.3232,8.372,8.315,8.3558,1771972.0
2017-08-22 11:00:00,10.26,10.3,10.2,10.28,1382268.0,8.3558,8.3883,8.3069,8.372,1382268.0
2017-08-22 12:00:00,10.28,10.34,10.28,10.34,863352.0,8.372,8.4209,8.372,8.4209,863352.0
2017-08-22 13:00:00,10.33,10.35,10.33,10.34,672188.0,8.4128,8.4291,8.4128,8.4209,672188.0
2017-08-22 14:00:00,10.34,10.34,10.31,10.34,1724960.0,8.4209,8.4209,8.3965,8.4209,1724960.0
2017-08-22 15:00:00,10.34,10.37,10.33,10.35,3794860.0,8.4209,8.4453,8.4128,8.4291,3794860.0
2017-08-23 09:30:00,10.31,10.32,10.21,10.26,923236.0,8.3965,8.4046,8.315,8.3558,923236.0
2017-08-23 10:00:00,10.26,10.31,10.25,10.28,797396.0,8.3558,8.3965,8.3476,8.372,797396.0
2017-08-23 11:00:00,10.28,10.3,10.26,10.3,688692.0,8.372,8.3883,8.3558,8.3883,688692.0
2017-08-23 12:00:00,10.3,10.3,10.27,10.27,539624.0,8.3883,8.3883,8.3639,8.3639,539624.0
2017-08-23 13:00:00,10.27,10.28,10.27,10.28,473828.0,8.3639,8.372,8.3639,8.372,473828.0
2017-08-23 14:00:00,10.27,10.3,10.27,10.29,1002016.0,8.3639,8.3883,8.3639,8.3802,1002016.0
2017-08-23 15:00:00,10.29,10.31,10.29,10.29,1033700.0,8.3802,8.3965,8.3802,8.3802,1033700.0
2017-08-24 09:30:00,10.33,10.4,10.23,10.24,407432.0,8.4128,8.4698,8.3313,8.3395,407432.0
2017-08-24 10:00:00,10.25,10.34,10.23,10.33,1048032.0,8.3476,8.4209,8.3313,8.4128,1048032.0
2017-08-24 11:00:00,10.33,10.37,10.31,10.35,999812.0,8.4128,8.4453,8.3965,8.4291,999812.0
2017-08-24 12:00:00,10.35,10.38,10.33,10.38,885696.0,8.4291,8.4535,8.4128,8.4535,885696.0
2017-08-24 13:00:00,10.38,10.4,10.35,10.36,841392.0,8.4535,8.4698,8.4291,8.4372,841392.0
2017-08-24 14:00:00,10.36,10.37,10.33,10.33,1081608.0,8.4372,8.4453,8.4128,8.4128,1081608.0
2017-08-24 15:00:00,10.33,10.33,10.28,10.29,1997612.0,8.4128,8.4128,8.372,8.3802,1997612.0
2017-08-25 09:30:00,10.34,10.38,10.28,10.36,477276.0,8.4209,8.4535,8.372,8.4372,477276.0
2017-08-25 10:00:00,10.37,10.38,10.29,10.31,2154792.0,8.4453,8.4535,8.3802,8.3965,2154792.0
2017-08-25 11:00:00,10.3,10.33,10.29,10.31,876160.0,8.3883,8.4128,8.3802,8.3965,876160.0
2017-08-25 12:00:00,10.31,10.34,10.31,10.32,1448684.0,8.3965,8.4209,8.3965,8.4046,1448684.0
2017-08-25 13:00:00,10.32,10.36,10.31,10.36,1022472.0,8.4046,8.4372,8.3965,8.4372,1022472.0
2017-08-25 14:00:00,10.36,10.4,10.36,10.4,974272.0,8.4372,8.4698,8.4372,8.4698,974272.0
2017-08-25 15:00:00,10.4,10.44,10.36,10.37,2082276.0,8.4698,8.5023,8.4372,8.4453,2082276.0
2017-08-28 09:30:00,10.44,10.52,10.4,10.4,1066396.0,8.5023,8.5675,8.4698,8.4698,1066396.0
2017-08-28 10:00:00,10.4,10.42,10.35,10.37,1169332.0,8.4698,8.4861,8.4291,8.4453,1169332.0
2017-08-28 11:00:00,10.36,10.37,10.32,10.35,770352.0,8.4372,8.4453,8.4046,8.4291,770352.0
2017-08-28 12:00:00,10.35,10.36,10.34,10.35,587104.0,8.4291,8.4372,8.4209,8.4291,587104.0
2017-08-28 13:00:00,10.35,10.36,10.33,10.34,721040.0,8.4291,8.4372,8.4128,8.4209,721040.0
2017-08-28 14:00:00,10.34,10.35,10.31,10.33,625212.0,8.4209,8.4291,8.3965,8.4128,625212.0
2017-08-28 15:00:00,10.33,10.4,10.33,10.39,2362732.0,8.4128,8.4698,8.4128,8.4616,2362732.0
2017-08-29 09:30:00,10.35,10.37,10.28,10.33,367096.0,8.4291,8.4453,8.372,8.4128,367096.0
2017-08-29 10:00:00,10.33,10.42,10.33,10.42,750620.0,8.4128,8.4861,8.4128,8.4861,750620.0
2017-08-29 11:00:00,10.42,10.44,10.37,10.4,828624.0,8.4861,8.5023,8.4453,8.4698,828624.0
2017-08-29 12:00:00,10.4,10.49,10.4,10.46,800544.0,8.4698,8.5431,8.4698,8.5186,800544.0
2017-08-29 13:00:00,10.46,10.47,10.39,10.4,618332.0,8.5186,8.5268,8.4616,8.4698,618332.0
2017-08-29 14:00:00,10.4,10.4,10.35,10.36,746488.0,8.4698,8.4698,8.4291,8.4372,746488.0
2017-08-29 15:00:00,10.36,10.38,10.35,10.36,1552504.0,8.4372,8.4535,8.4291,8.4372,1552504.0
2017-08-30 09:30:00,10.31,10.36,10.27,10.36,448224.0,8.3965,8.4372,8.3639,8.4372,448224.0
2017-08-30 10:00:00,10.36,10.44,10.35,10.43,639344.0,8.4372,8.5023,8.4291,8.4942,639344.0
2017-08-30 11:00:00,10.43,10.5,10.42,10.47,1128780.0,8.4942,8.5512,8.4861,8.5268,1128780.0
2017-08-30 12:00:00,10.47,10.51,10.46,10.51,608276.0,8.5268,8.5594,8.5186,8.5594,608276.0
2017-08-30 13:00:00,10.51,10.53,10.49,10.52,522328.0,8.5594,8.5756,8.5431,8.5675,522328.0
2017-08-30 14:00:00,10.52,10.54,10.5,10.54,822764.0,8.5675,8.5838,8.5512,8.5838,822764.0
2017-08-30 15:00:00,10.54,10.55,10.51,10.52,1587268.0,8.5838,8.5919,8.5594,8.5675,1587268.0
2017-08-31 09:30:00,10.55,10.58,10.48,10.55,386544.0,8.5919,8.6164,8.5349,8.5919,386544.0
2017-08-31 10:00:00,10.54,10.6,10.53,10.58,838616.0,8.5838,8.6327,8.5756,8.6164,838616.0
2017-08-31 11:00:00,10.58,10.66,10.57,10.65,736856.0,8.6164,8.6815,8.6082,8.6734,736856.0
2017-08-31 12:00:00,10.65,10.72,10.65,10.71,1128136.0,8.6734,8.7304,8.6734,8.7222,1128136.0
2017-08-31 13:00:00,10.71,10.71,10.67,10.67,692220.0,8.7222,8.7222,8.6897,8.6897,692220.0
2017-08-31 14:00:00,10.68,10.7,10.65,10.7,800516.0,8.6978,8.7141,8.6734,8.7141,800516.0
2017-08-31 15:00:00,10.7,10.71,10.65,10.67,2512240.0,8.7141,8.7222,8.6734,8.6897,2512240.0
2017-09-01 09:30:00,10.72,10.75,10.64,10.69,461344.0,8.7304,8.7548,8.6652,8.7059,461344.0
2017-09-01 10:00:00,10.7,10.77,10.69,10.73,1061004.0,8.7141,8.7711,8.7059,8.7385,1061004.0
2017-09-01 11:00:00,10.73,10.75,10.71,10.72,680068.0,8.7385,8.7548,8.7222,8.7304,680068.0
2017-09-01 12:00:00,10.72,10.74,10.68,10.68,571952.0,8.7304,8.7467,8.6978,8.6978,571952.0
2017-09-01 13:00:00,10.68,10.7,10.67,10.67,341028.0,8.6978,8.7141,8.6897,8.6897,341028.0
2017-09-01 14:00:00,10.67,10.68,10.65,10.65,578624.0,8.6897,8.6978,8.6734,8.6734,578624.0
2017-09-01 15:00:00,10.65,10.67,10.62,10.62,1488168.0,8.6734,8.6897,8.6489,8.6489,1488168.0
2017-09-05 09:30:00,10.6,10.66,10.55,10.58,438736.0,8.6327,8.6815,8.5919,8.6164,438736.0
2017-09-05 10:00:00,10.58,10.62,10.54,10.55,853728.0,8.6164,8.6489,8.5838,8.5919,853728.0
2017-09-05 11:00:00,10.55,10.62,10.54,10.62,660400.0,8.5919,8.6489,8.5838,8.6489,660400.0
2017-09-05 12:00:00,10.62,10.62,10.5,10.52,680776.0,8.6489,8.6489,8.5512,8.5675,680776.0
2017-09-05 13:00:00,10.52,10.52,10.47,10.49,532800.0,8.5675,8.5675,8.5268,8.5431,532800.0
2017-09-05 14:00:00,10.5,10.54,10.49,10.52,718396.0,8.5512,8.5838,8.5431,8.5675,718396.0
2017-09-05 15:00:00,10.52,10.54,10.49,10.51,1438000.0,8.5675,8.5838,8.5431,8.5594,1438000.0
2017-09-06 09:30:00,10.58,10.68,10.55,10.63,659400.0,8.6164,8.6978,8.5919,8.6571,659400.0
2017-09-06 10:00:00,10.63,10.72,10.62,10.63,2215924.0,8.6571,8.7304,8.6489,8.6571,2215924.0
2017-09-06 11:00:00,10.63,10.68,10.63,10.65,1099472.0,8.6571,8.6978,8.6571,8.6734,1099472.0
2017-09-06 12:00:00,10.65,10.65,10.59,10.59,662772.0,8.6734,8.6734,8.6245,8.6245,662772.0
2017-09-06 13:00:00,10.59,10.62,10.58,10.58,550212.0,8.6245,8.6489,8.6164,8.6164,550212.0
2017-09-06 14:00:00,10.58,10.61,10.57,10.58,930868.0,8.6164,8.6408,8.6082,8.6164,930868.0
2017-09-06 15:00:00,10.58,10.61,10.56,10.6,2648224.0,8.6164,8.6408,8.6001,8.6327,2648224.0
2017-09-07 09:30:00,10.45,10.46,10.19,10.2,3125060.0,8.5105,8.5186,8.2987,8.3069,3125060.0
2017-09-07 10:00:00,10.2,10.39,10.19,10.36,2795624.0,8.3069,8.4616,8.2987,8.4372,2795624.0
2017-09-07 11:00:00,10.36,10.49,10.36,10.46,3828768.0,8.4372,8.5431,8.4372,8.5186,3828768.0
2017-09-07 12:00:00,10.46,10.6,10.44,10.59,1425656.0,8.5186,8.6327,8.5023,8.6245,1425656.0
2017-09-07 13:00:00,10.59,10.6,10.46,10.49,1269956.0,8.6245,8.6327,8.5186,8.5431,1269956.0
2017-09-07 14:00:00,10.49,10.52,10.47,10.49,1381024.0,8.5431,8.5675,8.5268,8.5431,1381024.0
2017-09-07 15:00:00,10.49,10.54,10.47,10.49,3903432.0,8.5431,8.5838,8.5268,8.5431,3903432.0
2017-09-08 09:30:00,10.47,10.58,10.4,10.54,725604.0,8.5268,8.6164,8.4698,8.5838,725604.0
2017-09-08 10:00:00,10.54,10.58,10.52,10.56,923028.0,8.5838,8.6164,8.5675,8.6001,923028.0
2017-09-08 11:00:00,10.56,10.56,10.51,10.53,779272.0,8.6001,8.6001,8.5594,8.5756,779272.0
2017-09-08 12:00:00,10.53,10.58,10.53,10.56,590016.0,8.5756,8.6164,8.5756,8.6001,590016.0
2017-09-08 13:00:00,10.56,10.62,10.56,10.62,619800.0,8.6001,8.6489,8.6001,8.6489,619800.0
2017-09-08 14:00:00,10.62,10.64,10.6,10.63,927152.0,8.6489,8.6652,8.6327,8.6571,927152.0
2017-09-08 15:00:00,10.63,10.68,10.63,10.67,2847336.0,8.6571,8.6978,8.6571,8.6897,2847336.0
2017-09-11 09:30:00,10.73,10.85,10.68,10.79,1465428.0,8.7385,8.8363,8.6978,8.7874,1465428.0
2017-09-11 10:00:00,10.81,10.86,10.77,10.85,1324928.0,8.8037,8.8444,8.7711,8.8363,1324928.0
2017-09-11 11:00:00,10.85,10.85,10.79,10.79,745292.0,8.8363,8.8363,8.7874,8.7874,745292.0
2017-09-11 12:00:00,10.79,10.8,10.76,10.77,597600.0,8.7874,8.7955,8.763,8.7711,597600.0
2017-09-11 13:00:00,10.77,10.8,10.77,10.78,719736.0,8.7711,8.7955,8.7711,8.7792,719736.0
2017-09-11 14:00:00,10.78,10.8,10.75,10.76,735684.0,8.7792,8.7955,8.7548,8.763,735684.0
2017-09-11 15:00:00,10.76,10.77,10.73,10.74,1889712.0,8.763,8.7711,8.7385,8.7467,1889712.0
2017-09-12 09:30:00,10.77,10.93,10.74,10.93,627592.0,8.7711,8.9014,8.7467,8.9014,627592.0
2017-09-12 10:00:00,10.93,10.93,10.85,10.88,597512.0,8.9014,8.9014,8.8363,8.8607,597512.0
2017-09-12 11:00:00,10.88,10.89,10.83,10.85,551044.0,8.8607,8.8688,8.82,8.8363,551044.0
2017-09-12 12:00:00,10.85,10.9,10.83,10.9,448848.0,8.8363,8.877,8.82,8.877,448848.0
2017-09-12 13:00:00,10.89,10.92,10.89,10.89,443572.0,8.8688,8.8933,8.8688,8.8688,443572.0
2017-09-12 14:00:00,10.89,10.9,10.84,10.87,775260.0,8.8688,8.877,8.8281,8.8525,775260.0
2017-09-12 15:00:00,10.87,10.89,10.86,10.89,1463592.0,8.8525,8.8688,8.8444,8.8688,1463592.0
2017-09-13 09:30:00,10.86,10.94,10.86,10.92,702976.0,8.8444,8.9095,8.8444,8.8933,702976.0
2017-09-13 10:00:00,10.92,10.94,10.86,10.88,1275228.0,8.8933,8.9095,8.8444,8.8607,1275228.0
2017-09-13 11:00:00,10.88,10.88,10.82,10.87,717452.0,8.8607,8.8607,8.8118,8.8525,717452.0
2017-09-13 12:00:00,10.87,10.89,10.86,10.89,486852.0,8.8525,8.8688,8.8444,8.8688,486852.0
2017-09-13 13:00:00,10.9,10.9,10.85,10.86,314236.0,8.877,8.877,8.8363,8.8444,314236.0
2017-09-13 14:00:00,10.86,10.9,10.85,10.88,635960.0,8.8444,8.877,8.8363,8.8607,635960.0
2017-09-13 15:00:00,10.88,10.9,10.88,10.89,1702676.0,8.8607,8.877,8.8607,8.8688,1702676.0
2017-09-14 09:30:00,10.85,10.99,10.83,10.95,524800.0,8.8363,8.9503,8.82,8.9177,524800.0
2017-09-14 10:00:00,10.95,10.96,10.9,10.91,407316.0,8.9177,8.9258,8.877,8.8851,407316.0
2017-09-14 11:00:00,10.91,10.92,10.87,10.9,633628.0,8.8851,8.8933,8.8525,8.877,633628.0
2017-09-14 12:00:00,10.9,10.91,10.88,10.89,586060.0,8.877,8.8851,8.8607,8.8688,586060.0
2017-09-14 13:00:00,10.88,10.89,10.85,10.88,593684.0,8.8607,8.8688,8.8363,8.8607,593684.0
2017-09-14 14:00:00,10.88,10.9,10.88,10.9,336556.0,8.8607,8.877,8.8607,8.877,336556.0
2017-09-14 15:00:00,10.9,10.91,10.87,10.89,1485584.0,8.877,8.8851,8.8525,8.8688,1485584.0
2017-09-15 09:30:00,10.9,10.93,10.84,10.9,2059124.0,8.877,8.9014,8.8281,8.877,2059124.0
2017-09-15 10:00:00,10.89,10.96,10.88,10.93,1361528.0,8.8688,8.9258,8.8607,8.9014,1361528.0
2017-09-15 11:00:00,10.93,10.99,10.92,10.97,844684.0,8.9014,8.9503,8.8933,8.934,844684.0
2017-09-15 12:00:00,10.97,10.99,10.96,10.97,386460.0,8.934,8.9503,8.9258,8.934,386460.0
2017-09-15 13:00:00,10.97,10.99,10.96,10.97,672528.0,8.934,8.9503,8.9258,8.934,672528.0
2017-09-15 14:00:00,10.97,10.99,10.96,10.97,675820.0,8.934,8.9503,8.9258,8.934,675820.0
2017-09-15 15:00:00,10.97,10.99,10.94,10.98,2230480.0,8.934,8.9503,8.9095,8.9421,2230480.0
2017-09-18 09:30:00,10.98,11.03,10.94,10.97,512744.0,8.9421,8.9828,8.9095,8.934,512744.0
2017-09-18 10:00:00,10.97,11.05,10.97,11.04,884856.0,8.934,8.9991,8.934,8.991,884856.0
2017-09-18 11:00:00,11.04,11.05,11.0,11.01,859964.0,8.991,8.9991,8.9584,8.9666,859964.0
2017-09-18 12:00:00,11.01,11.05,11.0,11.04,534536.0,8.9666,8.9991,8.9584,8.991,534536.0
2017-09-18 13:00:00,11.04,11.05,11.02,11.04,376460.0,8.991,8.9991,8.9747,8.991,376460.0
2017-09-18 14:00:00,11.04,11.06,11.04,11.05,648284.0,8.991,9.0073,8.991,8.9991,648284.0
2017-09-18 15:00:00,11.05,11.05,11.01,11.03,1546952.0,8.9991,8.9991,8.9666,8.9828,1546952.0
2017-09-19 09:30:00,11.04,11.08,11.01,11.03,400060.0,8.991,9.0236,8.9666,8.9828,400060.0
2017-09-19 10:00:00,11.02,11.07,11.01,11.03,934420.0,8.9747,9.0154,8.9666,8.9828,934420.0
2017-09-19 11:00:00,11.02,11.05,11.0,11.02,771460.0,8.9747,8.9991,8.9584,8.9747,771460.0
2017-09-19 12:00:00,11.02,11.08,11.01,11.06,623952.0,8.9747,9.0236,8.9666,9.0073,623952.0
2017-09-19 13:00:00,11.06,11.08,11.06,11.06,570168.0,9.0073,9.0236,9.0073,9.0073,570168.0
2017-09-19 14:00:00,11.06,11.08,11.04,11.05,834696.0,9.0073,9.0236,8.991,8.9991,834696.0
2017-09-19 15:00:00,11.05,11.08,11.04,11.05,1337816.0,8.9991,9.0236,8.991,8.9991,1337816.0
2017-09-20 09:30:00,11.11,11.18,11.07,11.13,474004.0,9.048,9.105,9.0154,9.0643,474004.0
2017-09-20 10:00:00,11.13,11.17,11.09,11.16,673872.0,9.0643,9.0969,9.0317,9.0887,673872.0
2017-09-20 11:00:00,11.16,11.24,11.16,11.24,1033204.0,9.0887,9.1539,9.0887,9.1539,1033204.0
2017-09-20 12:00:00,11.24,11.29,11.22,11.28,778696.0,9.1539,9.1946,9.1376,9.1864,778696.0
2017-09-20 13:00:00,11.28,11.29,11.24,11.24,1087564.0,9.1864,9.1946,9.1539,9.1539,1087564.0
2017-09-20 14:00:00,11.24,11.24,11.12,11.13,2945132.0,9.1539,9.1539,9.0561,9.0643,2945132.0
2017-09-20 15:00:00,11.13,11.16,11.12,11.14,3473932.0,9.0643,9.0887,9.0561,9.0724,3473932.0
2017-09-21 09:30:00,11.22,11.29,11.16,11.17,796132.0,9.1376,9.1946,9.0887,9.0969,796132.0
2017-09-21 10:00:00,11.17,11.24,11.15,11.23,763052.0,9.0969,9.1539,9.0806,9.1457,763052.0
2017-09-21 11:00:00,11.23,11.28,11.21,11.28,835928.0,9.1457,9.1864,9.1294,9.1864,835928.0
2017-09-21 12:00:00,11.28,11.29,11.24,11.25,550176.0,9.1864,9.1946,9.1539,9.162,550176.0
2017-09-21 13:00:00,11.25,11.25,11.16,11.18,532544.0,9.162,9.162,9.0887,9.105,532544.0
2017-09-21 14:00:00,11.18,11.19,11.12,11.15,548576.0,9.105,9.1131,9.0561,9.0806,548576.0
2017-09-21 15:00:00,11.15,11.15,11.12,11.12,1054184.0,9.0806,9.0806,9.0561,9.0561,1054184.0
2017-09-22 09:30:00,11.02,11.11,10.99,11.09,905604.0,8.9747,9.048,8.9503,9.0317,905604.0
2017-09-22 10:00:00,11.09,11.13,11.03,11.04,979484.0,9.0317,9.0643,8.9828,8.991,979484.0
2017-09-22 11:00:00,11.04,11.11,11.03,11.1,798396.0,8.991,9.048,8.9828,9.0399,798396.0
2017-09-22 12:00:00,11.1,11.11,11.06,11.08,503800.0,9.0399,9.048,9.0073,9.0236,503800.0
2017-09-22 13:00:00,11.08,11.08,11.05,11.05,493504.0,9.0236,9.0236,8.9991,8.9991,493504.0
2017-09-22 14:00:00,11.05,11.07,11.02,11.02,831216.0,8.9991,9.0154,8.9747,8.9747,831216.0
2017-09-22 15:00:00,11.02,11.07,11.02,11.06,2352880.0,8.9747,9.0154,8.9747,9.0073,2352880.0
2017-09-25 09:30:00,11.05,11.14,11.03,11.09,447384.0,8.9991,9.0724,8.9828,9.0317,447384.0
2017-09-25 10:00:00,11.1,11.11,10.98,10.99,838348.0,9.0399,9.048,8.9421,8.9503,838348.0
2017-09-25 11:00:00,10.98,11.08,10.94,11.08,1162644.0,8.9421,9.0236,8.9095,9.0236,1162644.0
2017-09-25 12:00:00,11.08,11.12,11.06,11.11,622316.0,9.0236,9.0561,9.0073,9.048,622316.0
2017-09-25 13:00:00,11.11,11.13,11.1,11.11,673536.0,9.048,9.0643,9.0399,9.048,673536.0
2017-09-25 14:00:00,11.11,11.12,11.06,11.08,924028.0,9.048,9.0561,9.0073,9.0236,924028.0
2017-09-25 15:00:00,11.08,11.14,11.06,11.13,2052548.0,9.0236,9.0724,9.0073,9.0643,2052548.0
2017-09-26 09:30:00,11.19,11.2,11.13,11.15,215160.0,9.1131,9.1213,9.0643,9.0806,215160.0
2017-09-26 10:00:00,11.14,11.17,11.11,11.15,594764.0,9.0724,9.0969,9.048,9.0806,594764.0
2017-09-26 11:00:00,11.15,11.17,11.13,11.15,448080.0,9.0806,9.0969,9.0643,9.0806,448080.0
2017-09-26 12:00:00,11.15,11.15,11.13,11.15,544892.0,9.0806,9.0806,9.0643,9.0806,544892.0
2017-09-26 13:00:00,11.15,11.28,11.15,11.28,1126812.0,9.0806,9.1864,9.0806,9.1864,1126812.0
2017-09-26 14:00:00,11.28,11.32,11.25,11.31,1730040.0,9.1864,9.219,9.162,9.2109,1730040.0
2017-09-26 15:00:00,11.32,11.35,11.31,11.31,2620688.0,9.219,9.2435,9.2109,9.2109,2620688.0
2017-09-27 09:30:00,11.35,11.37,11.27,11.32,509292.0,9.2435,9.2597,9.1783,9.219,509292.0
2017-09-27 10:00:00,11.32,11.34,11.21,11.24,1470600.0,9.219,9.2353,9.1294,9.1539,1470600.0
2017-09-27 11:00:00,11.23,11.27,11.19,11.27,1310524.0,9.1457,9.1783,9.1131,9.1783,1310524.0
2017-09-27 12:00:00,11.27,11.29,11.22,11.29,704940.0,9.1783,9.1946,9.1376,9.1946,704940.0
2017-09-27 13:00:00,11.29,11.34,11.28,11.34,684704.0,9.1946,9.2353,9.1864,9.2353,684704.0
2017-09-27 14:00:00,11.34,11.43,11.32,11.43,1261160.0,9.2353,9.3086,9.219,9.3086,1261160.0
2017-09-27 15:00:00,11.43,11.44,11.38,11.38,2449872.0,9.3086,9.3167,9.2679,9.2679,2449872.0
2017-09-28 09:30:00,11.38,11.49,11.3,11.38,770208.0,9.2679,9.3575,9.2027,9.2679,770208.0
2017-09-28 10:00:00,11.38,11.4,11.29,11.3,1047080.0,9.2679,9.2842,9.1946,9.2027,1047080.0
2017-09-28 11:00:00,11.3,11.38,11.29,11.37,1331940.0,9.2027,9.2679,9.1946,9.2597,1331940.0
2017-09-28 12:00:00,11.37,11.42,11.36,11.42,1000196.0,9.2597,9.3005,9.2516,9.3005,1000196.0
2017-09-28 13:00:00,11.41,11.43,11.39,11.4,775948.0,9.2923,9.3086,9.276,9.2842,775948.0
2017-09-28 14:00:00,11.4,11.41,11.38,11.4,1167328.0,9.2842,9.2923,9.2679,9.2842,1167328.0
2017-09-28 15:00:00,11.4,11.44,11.37,11.43,2176436.0,9.2842,9.3167,9.2597,9.3086,2176436.0
2017-09-29 09:30:00,11.4,11.52,11.39,11.49,784416.0,9.2842,9.3819,9.276,9.3575,784416.0
2017-09-29 10:00:00,11.49,11.54,11.48,11.5,1186908.0,9.3575,9.3982,9.3493,9.3656,1186908.0
2017-09-29 11:00:00,11.5,11.5,11.43,11.44,643824.0,9.3656,9.3656,9.3086,9.3167,643824.0
2017-09-29 12:00:00,11.43,11.45,11.4,11.4,348468.0,9.3086,9.3249,9.2842,9.2842,348468.0
2017-09-29 13:00:00,11.41,11.43,11.4,11.43,519520.0,9.2923,9.3086,9.2842,9.3086,519520.0
2017-09-29 14:00:00,11.43,11.45,11.41,11.42,605068.0,9.3086,9.3249,9.2923,9.3005,605068.0
2017-09-29 15:00:00,11.42,11.43,11.38,11.4,1788396.0,9.3005,9.3086,9.2679,9.2842,1788396.0
2017-10-02 09:30:00,11.42,11.44,11.33,11.35,532960.0,9.3005,9.3167,9.2272,9.2435,532960.0
2017-10-02 10:00:00,11.36,11.37,11.29,11.36,954064.0,9.2516,9.2597,9.1946,9.2516,954064.0
2017-10-02 11:00:00,11.36,11.42,11.33,11.34,687360.0,9.2516,9.3005,9.2272,9.2353,687360.0
2017-10-02 12:00:00,11.34,11.38,11.32,11.36,854512.0,9.2353,9.2679,9.219,9.2516,854512.0
2017-10-02 13:00:00,11.36,11.41,11.34,11.4,846516.0,9.2516,9.2923,9.2353,9.2842,846516.0
2017-10-02 14:00:00,11.4,11.42,11.38,11.42,1253848.0,9.2842,9.3005,9.2679,9.3005,1253848.0
2017-10-02 15:00:00,11.42,11.44,11.41,11.44,2371792.0,9.3005,9.3167,9.2923,9.3167,2371792.0
2017-10-03 09:30:00,11.48,11.54,11.43,11.49,797968.0,9.3493,9.3982,9.3086,9.3575,797968.0
2017-10-03 10:00:00,11.48,11.51,11.45,11.45,653040.0,9.3493,9.3738,9.3249,9.3249,653040.0
2017-10-03 11:00:00,11.45,11.46,11.4,11.42,517036.0,9.3249,9.333,9.2842,9.3005,517036.0
2017-10-03 12:00:00,11.42,11.44,11.36,11.37,1193124.0,9.3005,9.3167,9.2516,9.2597,1193124.0
2017-10-03 13:00:00,11.37,11.38,11.33,11.37,719896.0,9.2597,9.2679,9.2272,9.2597,719896.0
2017-10-03 14:00:00,11.37,11.42,11.37,11.41,599212.0,9.2597,9.3005,9.2597,9.2923,599212.0
2017-10-03 15:00:00,11.41,11.46,11.4,11.45,2321700.0,9.2923,9.333,9.2842,9.3249,2321700.0
2017-10-04 09:30:00,11.46,11.53,11.34,11.39,1057700.0,9.333,9.39,9.2353,9.276,1057700.0
2017-10-04 10:00:00,11.39,11.4,11.32,11.37,1247324.0,9.276,9.2842,9.219,9.2597,1247324.0
2017-10-04 11:00:00,11.38,11.44,11.36,11.42,1279732.0,9.2679,9.3167,9.2516,9.3005,1279732.0
2017-10-04 12:00:00,11.42,11.43,11.38,11.41,787480.0,9.3005,9.3086,9.2679,9.2923,787480.0
2017-10-04 13:00:00,11.4,11.48,11.4,11.47,892348.0,9.2842,9.3493,9.2842,9.3412,892348.0
2017-10-04 14:00:00,11.47,11.48,11.43,11.45,713536.0,9.3412,9.3493,9.3086,9.3249,713536.0
2017-10-04 15:00:00,11.45,11.46,11.4,11.41,1691788.0,9.3249,9.333,9.2842,9.2923,1691788.0
2017-10-05 09:30:00,11.41,11.44,11.33,11.42,338180.0,9.2923,9.3167,9.2272,9.3005,338180.0
2017-10-05 10:00:00,11.42,11.45,11.39,11.39,757652.0,9.3005,9.3249,9.276,9.276,757652.0
2017-10-05 11:00:00,11.4,11.46,11.38,11.46,510540.0,9.2842,9.333,9.2679,9.333,510540.0
2017-10-05 12:00:00,11.46,11.5,11.46,11.48,615444.0,9.333,9.3656,9.333,9.3493,615444.0
2017-10-05 13:00:00,11.48,11.51,11.47,11.49,534692.0,9.3493,9.3738,9.3412,9.3575,534692.0
2017-10-05 14:00:00,11.49,11.5,11.47,11.5,854136.0,9.3575,9.3656,9.3412,9.3656,854136.0
2017-10-05 15:00:00,11.51,11.52,11.49,11.51,1657468.0,9.3738,9.3819,9.3575,9.3738,1657468.0
2017-10-06 09:30:00,11.56,11.61,11.47,11.58,791736.0,9.4145,9.4552,9.3412,9.4308,791736.0
2017-10-06 10:00:00,11.59,11.59,11.52,11.53,1600528.0,9.4389,9.4389,9.3819,9.39,1600528.0
2017-10-06 11:00:00,11.53,11.62,11.52,11.59,1946312.0,9.39,9.4633,9.3819,9.4389,1946312.0
2017-10-06 12:00:00,11.59,11.64,11.56,11.56,939976.0,9.4389,9.4796,9.4145,9.4145,939976.0
2017-10-06 13:00:00,11.56,11.62,11.56,11.6,857388.0,9.4145,9.4633,9.4145,9.4471,857388.0
2017-10-06 14:00:00,11.6,11.62,11.53,11.54,1671532.0,9.4471,9.4633,9.39,9.3982,1671532.0
2017-10-06 15:00:00,11.54,11.57,11.5,11.51,1757892.0,9.3982,9.4226,9.3656,9.3738,1757892.0
2017-10-09 09:30:00,11.5,11.6,11.48,11.49,610888.0,9.3656,9.4471,9.3493,9.3575,610888.0
2017-10-09 10:00:00,11.49,11.55,11.44,11.44,951240.0,9.3575,9.4063,9.3167,9.3167,951240.0
2017-10-09 11:00:00,11.44,11.5,11.44,11.48,551772.0,9.3167,9.3656,9.3167,9.3493,551772.0
2017-10-09 12:00:00,11.48,11.48,11.43,11.46,404084.0,9.3493,9.3493,9.3086,9.333,404084.0
2017-10-09 13:00:00,11.46,11.48,11.44,11.47,439320.0,9.333,9.3493,9.3167,9.3412,439320.0
2017-10-09 14:00:00,11.47,11.5,11.46,11.47,752912.0,9.3412,9.3656,9.333,9.3412,752912.0
2017-10-09 15:00:00,11.47,11.47,11.43,11.45,1362096.0,9.3412,9.3412,9.3086,9.3249,1362096.0
2017-10-10 09:30:00,11.5,11.5,11.39,11.39,623144.0,9.3656,9.3656,9.276,9.276,623144.0
2017-10-10 10:00:00,11.39,11.44,11.34,11.35,1602432.0,9.276,9.3167,9.2353,9.2435,1602432.0
2017-10-10 11:00:00,11.35,11.36,11.25,11.27,1991548.0,9.2435,9.2516,9.162,9.1783,1991548.0
2017-10-10 12:00:00,11.27,11.31,11.26,11.28,970872.0,9.1783,9.2109,9.1702,9.1864,970872.0
2017-10-10 13:00:00,11.28,11.29,11.24,11.26,817788.0,9.1864,9.1946,9.1539,9.1702,817788.0
2017-10-10 14:00:00,11.26,11.28,11.23,11.24,2052648.0,9.1702,9.1864,9.1457,9.1539,2052648.0
2017-10-10 15:00:00,11.24,11.26,11.17,11.22,4145328.0,9.1539,9.1702,9.0969,9.1376,4145328.0
2017-10-11 09:30:00,10.82,10.9,10.63,10.84,7852364.0,8.8118,8.877,8.6571,8.8281,7852364.0
2017-10-11 10:00:00,10.84,11.07,10.76,11.05,9262528.0,8.8281,9.0154,8.763,8.9991,9262528.0
2017-10-11 11:00:00,11.05,11.09,10.95,10.98,3080848.0,8.9991,9.0317,8.9177,8.9421,3080848.0
2017-10-11 12:00:00,10.98,10.99,10.91,10.98,2183620.0,8.9421,8.9503,8.8851,8.9421,2183620.0
2017-10-11 13:00:00,10.98,11.06,10.97,11.05,1676752.0,8.9421,9.0073,8.934,8.9991,1676752.0
2017-10-11 14:00:00,11.05,11.12,11.03,11.08,1808120.0,8.9991,9.0561,8.9828,9.0236,1808120.0
2017-10-11 15:00:00,11.07,11.13,11.06,11.13,5433224.0,9.0154,9.0643,9.0073,9.0643,5433224.0
2017-10-12 09:30:00,11.1,11.41,11.1,11.33,2699644.0,9.0399,9.2923,9.0399,9.2272,2699644.0
2017-10-12 10:00:00,11.33,11.44,11.31,11.43,2355180.0,9.2272,9.3167,9.2109,9.3086,2355180.0
2017-10-12 11:00:00,11.43,11.47,11.38,11.42,1574152.0,9.3086,9.3412,9.2679,9.3005,1574152.0
2017-10-12 12:00:00,11.41,11.45,11.4,11.41,749432.0,9.2923,9.3249,9.2842,9.2923,749432.0
2017-10-12 13:00:00,11.41,11.44,11.39,11.43,1179524.0,9.2923,9.3167,9.276,9.3086,1179524.0
2017-10-12 14:00:00,11.43,11.45,11.41,11.44,1459056.0,9.3086,9.3249,9.2923,9.3167,1459056.0
2017-10-12 15:00:00,11.44,11.49,11.42,11.49,3638660.0,9.3167,9.3575,9.3005,9.3575,3638660.0
2017-10-13 09:30:00,11.55,11.63,11.52,11.59,911504.0,9.4063,9.4715,9.3819,9.4389,911504.0
2017-10-13 10:00:00,11.6,11.65,11.58,11.6,1375252.0,9.4471,9.4878,9.4308,9.4471,1375252.0
2017-10-13 11:00:00,11.6,11.65,11.59,11.62,1365036.0,9.4471,9.4878,9.4389,9.4633,1365036.0
2017-10-13 12:00:00,11.62,11.69,11.61,11.69,1131672.0,9.4633,9.5203,9.4552,9.5203,1131672.0
2017-10-13 13:00:00,11.69,11.7,11.61,11.64,957592.0,9.5203,9.5285,9.4552,9.4796,957592.0
2017-10-13 14:00:00,11.64,11.67,11.63,11.65,831732.0,9.4796,9.5041,9.4715,9.4878,831732.0
2017-10-13 15:00:00,11.65,11.67,11.62,11.65,2817104.0,9.4878,9.5041,9.4633,9.4878,2817104.0
2017-10-16 09:30:00,11.7,11.74,11.65,11.74,641968.0,9.5285,9.5611,9.4878,9.5611,641968.0
2017-10-16 10:00:00,11.74,11.76,11.67,11.73,1329408.0,9.5611,9.5774,9.5041,9.5529,1329408.0
2017-10-16 11:00:00,11.72,11.77,11.72,11.74,930876.0,9.5448,9.5855,9.5448,9.5611,930876.0
2017-10-16 12:00:00,11.74,11.75,11.72,11.74,616908.0,9.5611,9.5692,9.5448,9.5611,616908.0
2017-10-16 13:00:00,11.74,11.78,11.74,11.74,598544.0,9.5611,9.5936,9.5611,9.5611,598544.0
2017-10-16 14:00:00,11.74,11.77,11.74,11.77,1138380.0,9.5611,9.5855,9.5611,9.5855,1138380.0
2017-10-16 15:00:00,11.77,11.82,11.77,11.81,3145492.0,9.5855,9.6262,9.5855,9.6181,3145492.0
2017-10-17 09:30:00,11.87,11.98,11.77,11.79,1601700.0,9.6669,9.7565,9.5855,9.6018,1601700.0
2017-10-17 10:00:00,11.8,11.82,11.71,11.72,1480636.0,9.6099,9.6262,9.5366,9.5448,1480636.0
2017-10-17 11:00:00,11.73,12.03,11.72,11.93,3498556.0,9.5529,9.7972,9.5448,9.7158,3498556.0
2017-10-17 12:00:00,11.93,11.98,11.85,11.96,2598512.0,9.7158,9.7565,9.6507,9.7402,2598512.0
2017-10-17 13:00:00,11.96,11.97,11.9,11.94,925668.0,9.7402,9.7484,9.6914,9.7239,925668.0
2017-10-17 14:00:00,11.94,11.99,11.94,11.96,1718556.0,9.7239,9.7647,9.7239,9.7402,1718556.0
2017-10-17 15:00:00,11.96,12.0,11.94,11.99,2825656.0,9.7402,9.7728,9.7239,9.7647,2825656.0
2017-10-18 09:30:00,12.04,12.22,12.03,12.18,1497128.0,9.8054,9.952,9.7972,9.9194,1497128.0
2017-10-18 10:00:00,12.19,12.2,12.07,12.11,2173300.0,9.9275,9.9357,9.8298,9.8624,2173300.0
2017-10-18 11:00:00,12.11,12.14,12.08,12.08,1319036.0,9.8624,9.8868,9.838,9.838,1319036.0
2017-10-18 12:00:00,12.08,12.09,12.0,12.01,945456.0,9.838,9.8461,9.7728,9.781,945456.0
2017-10-18 13:00:00,12.01,12.1,12.01,12.07,1036352.0,9.781,9.8543,9.781,9.8298,1036352.0
2017-10-18 14:00:00,12.06,12.13,12.06,12.12,1342428.0,9.8217,9.8787,9.8217,9.8705,1342428.0
2017-10-18 15:00:00,12.12,12.13,12.1,12.11,2277804.0,9.8705,9.8787,9.8543,9.8624,2277804.0
2017-10-19 09:30:00,12.08,12.17,12.06,12.09,652020.0,9.838,9.9113,9.8217,9.8461,652020.0
2017-10-19 10:00:00,12.1,12.12,12.04,12.11,1085968.0,9.8543,9.8705,9.8054,9.8624,1085968.0
2017-10-19 11:00:00,12.11,12.12,12.06,12.07,641924.0,9.8624,9.8705,9.8217,9.8298,641924.0
2017-10-19 12:00:00,12.07,12.13,12.06,12.07,548312.0,9.8298,9.8787,9.8217,9.8298,548312.0
2017-10-19 13:00:00,12.07,12.1,12.06,12.08,469844.0,9.8298,9.8543,9.8217,9.838,469844.0
2017-10-19 14:00:00,12.08,12.09,12.06,12.08,796856.0,9.838,9.8461,9.8217,9.838,796856.0
2017-10-19 15:00:00,12.08,12.09,12.04,12.07,1868996.0,9.838,9.8461,9.8054,9.8298,1868996.0
2017-10-20 09:30:00,12.13,12.16,12.09,12.15,757996.0,9.8787,9.9031,9.8461,9.895,757996.0
2017-10-20 10:00:00,12.14,12.19,12.13,12.16,640572.0,9.8868,9.9275,9.8787,9.9031,640572.0
2017-10-20 11:00:00,12.16,12.17,12.13,12.14,780864.0,9.9031,9.9113,9.8787,9.8868,780864.0
2017-10-20 12:00:00,12.14,12.18,12.13,12.15,668380.0,9.8868,9.9194,9.8787,9.895,668380.0
2017-10-20 13:00:00,12.15,12.17,12.11,12.11,917420.0,9.895,9.9113,9.8624,9.8624,917420.0
2017-10-20 14:00:00,12.11,12.12,12.09,12.09,1448160.0,9.8624,9.8705,9.8461,9.8461,1448160.0
2017-10-20 15:00:00,12.1,12.11,12.07,12.1,1674120.0,9.8543,9.8624,9.8298,9.8543,1674120.0
2017-10-23 09:30:00,12.14,12.14,12.04,12.09,639936.0,9.8868,9.8868,9.8054,9.8461,639936.0
2017-10-23 10:00:00,12.09,12.22,12.09,12.2,990192.0,9.8461,9.952,9.8461,9.9357,990192.0
2017-10-23 11:00:00,12.21,12.22,12.18,12.2,816476.0,9.9438,9.952,9.9194,9.9357,816476.0
2017-10-23 12:00:00,12.21,12.22,12.18,12.19,631632.0,9.9438,9.952,9.9194,9.9275,631632.0
2017-10-23 13:00:00,12.19,12.2,12.16,12.19,546700.0,9.9275,9.9357,9.9031,9.9275,546700.0
2017-10-23 14:00:00,12.19,12.23,12.17,12.23,946928.0,9.9275,9.9601,9.9113,9.9601,946928.0
2017-10-23 15:00:00,12.23,12.24,12.22,12.23,1733332.0,9.9601,9.9683,9.952,9.9601,1733332.0
2017-10-24 09:30:00,12.15,12.21,12.09,12.12,493716.0,9.9626,10.0118,9.9134,9.938,493716.0
2017-10-24 10:00:00,12.12,12.15,12.08,12.11,549532.0,9.938,9.9626,9.9052,9.9298,549532.0
2017-10-24 11:00:00,12.1,12.11,11.9,11.91,1584808.0,9.9216,9.9298,9.7576,9.7658,1584808.0
2017-10-24 12:00:00,11.91,11.92,11.69,11.74,4263644.0,9.7658,9.774,9.5854,9.6264,4263644.0
2017-10-24 13:00:00,11.74,11.83,11.73,11.76,1005468.0,9.6264,9.7002,9.6182,9.6428,1005468.0
2017-10-24 14:00:00,11.76,11.76,11.63,11.68,2262080.0,9.6428,9.6428,9.5362,9.5772,2262080.0
2017-10-24 15:00:00,11.68,11.72,11.66,11.71,2869400.0,9.5772,9.61,9.5608,9.6018,2869400.0
2017-10-25 09:30:00,11.63,11.68,11.59,11.6,892908.0,9.5362,9.5772,9.5034,9.5116,892908.0
2017-10-25 10:00:00,11.61,11.63,11.49,11.53,1693676.0,9.5198,9.5362,9.4214,9.4542,1693676.0
2017-10-25 11:00:00,11.53,11.58,11.49,11.57,802560.0,9.4542,9.4952,9.4214,9.487,802560.0
2017-10-25 12:00:00,11.57,11.63,11.54,11.63,555692.0,9.487,9.5362,9.4624,9.5362,555692.0
2017-10-25 13:00:00,11.63,11.67,11.61,11.65,746392.0,9.5362,9.569,9.5198,9.5526,746392.0
2017-10-25 14:00:00,11.65,11.68,11.63,11.65,1095932.0,9.5526,9.5772,9.5362,9.5526,1095932.0
2017-10-25 15:00:00,11.65,11.67,11.63,11.66,1950660.0,9.5526,9.569,9.5362,9.5608,1950660.0
2017-10-26 09:30:00,11.69,11.71,11.58,11.65,429068.0,9.5854,9.6018,9.4952,9.5526,429068.0
2017-10-26 10:00:00,11.65,11.77,11.64,11.77,648916.0,9.5526,9.651,9.5444,9.651,648916.0
2017-10-26 11:00:00,11.77,11.9,11.77,11.84,1633556.0,9.651,9.7576,9.651,9.7084,1633556.0
2017-10-26 12:00:00,11.84,11.85,11.79,11.81,705040.0,9.7084,9.7166,9.6674,9.6838,705040.0
2017-10-26 13:00:00,11.8,11.88,11.8,11.87,802616.0,9.6756,9.7412,9.6756,9.733,802616.0
2017-10-26 14:00:00,11.88,11.94,11.86,11.88,1001432.0,9.7412,9.7904,9.7248,9.7412,1001432.0
2017-10-26 15:00:00,11.88,11.91,11.87,11.87,1963588.0,9.7412,9.7658,9.733,9.733,1963588.0
2017-10-27 09:30:00,11.81,11.83,11.75,11.78,818916.0,9.6838,9.7002,9.6346,9.6592,818916.0
2017-10-27 10:00:00,11.78,11.81,11.72,11.79,598316.0,9.6592,9.6838,9.61,9.6674,598316.0
2017-10-27 11:00:00,11.79,11.86,11.77,11.83,359632.0,9.6674,9.7248,9.651,9.7002,359632.0
2017-10-27 12:00:00,11.83,11.87,11.81,11.86,726812.0,9.7002,9.733,9.6838,9.7248,726812.0
2017-10-27 13:00:00,11.85,11.86,11.81,11.81,300044.0,9.7166,9.7248,9.6838,9.6838,300044.0
2017-10-27 14:00:00,11.81,11.81,11.77,11.78,675892.0,9.6838,9.6838,9.651,9.6592,675892.0
2017-10-27 15:00:00,11.78,11.82,11.78,11.8,1227680.0,9.6592,9.692,9.6592,9.6756,1227680.0
2017-10-30 09:30:00,11.77,11.8,11.69,11.7,409868.0,9.651,9.6756,9.5854,9.5936,409868.0
2017-10-30 10:00:00,11.71,11.83,11.7,11.81,619012.0,9.6018,9.7002,9.5936,9.6838,619012.0
2017-10-30 11:00:00,11.81,11.87,11.72,11.73,763616.0,9.6838,9.733,9.61,9.6182,763616.0
2017-10-30 12:00:00,11.73,11.74,11.7,11.71,681876.0,9.6182,9.6264,9.5936,9.6018,681876.0
2017-10-30 13:00:00,11.72,11.77,11.71,11.73,304548.0,9.61,9.651,9.6018,9.6182,304548.0
2017-10-30 14:00:00,11.73,11.78,11.73,11.74,388108.0,9.6182,9.6592,9.6182,9.6264,388108.0
2017-10-30 15:00:00,11.74,11.75,11.68,11.7,1518156.0,9.6264,9.6346,9.5772,9.5936,1518156.0
2017-10-31 09:30:00,11.92,12.0,11.89,11.94,1461648.0,9.774,9.8396,9.7494,9.7904,1461648.0
2017-10-31 10:00:00,11.93,11.95,11.84,11.85,1021124.0,9.7822,9.7986,9.7084,9.7166,1021124.0
2017-10-31 11:00:00,11.85,11.87,11.82,11.86,727652.0,9.7166,9.733,9.692,9.7248,727652.0
2017-10-31 12:00:00,11.86,11.86,11.79,11.79,744036.0,9.7248,9.7248,9.6674,9.6674,744036.0
2017-10-31 13:00:00,11.79,11.82,11.79,11.81,432080.0,9.6674,9.692,9.6674,9.6838,432080.0
2017-10-31 14:00:00,11.81,11.81,11.76,11.77,638408.0,9.6838,9.6838,9.6428,9.651,638408.0
2017-10-31 15:00:00,11.77,11.78,11.73,11.74,1804104.0,9.651,9.6592,9.6182,9.6264,1804104.0
2017-11-01 09:30:00,11.81,11.81,11.71,11.72,364436.0,9.6838,9.6838,9.6018,9.61,364436.0
2017-11-01 10:00:00,11.72,11.73,11.6,11.67,463932.0,9.61,9.6182,9.5116,9.569,463932.0
2017-11-01 11:00:00,11.67,11.68,11.6,11.65,439152.0,9.569,9.5772,9.5116,9.5526,439152.0
2017-11-01 12:00:00,11.64,11.67,11.63,11.66,676300.0,9.5444,9.569,9.5362,9.5608,676300.0
2017-11-01 13:00:00,11.66,11.68,11.63,11.67,611200.0,9.5608,9.5772,9.5362,9.569,611200.0
2017-11-01 14:00:00,11.68,11.7,11.65,11.68,760324.0,9.5772,9.5936,9.5526,9.5772,760324.0
2017-11-01 15:00:00,11.68,11.73,11.67,11.7,1291160.0,9.5772,9.6182,9.569,9.5936,1291160.0
2017-11-02 09:30:00,11.7,11.78,11.66,11.74,293716.0,9.5936,9.6592,9.5608,9.6264,293716.0
2017-11-02 10:00:00,11.74,11.8,11.7,11.75,471864.0,9.6264,9.6756,9.5936,9.6346,471864.0
2017-11-02 11:00:00,11.76,11.81,11.72,11.81,814864.0,9.6428,9.6838,9.61,9.6838,814864.0
2017-11-02 12:00:00,11.8,11.89,11.8,11.85,405224.0,9.6756,9.7494,9.6756,9.7166,405224.0
2017-11-02 13:00:00,11.85,11.89,11.83,11.83,336264.0,9.7166,9.7494,9.7002,9.7002,336264.0
2017-11-02 14:00:00,11.83,11.83,11.78,11.79,299144.0,9.7002,9.7002,9.6592,9.6674,299144.0
2017-11-02 15:00:00,11.79,11.91,11.79,11.9,1133308.0,9.6674,9.7658,9.6674,9.7576,1133308.0
2017-11-03 09:30:00,11.87,12.02,11.8,11.97,645280.0,9.733,9.856,9.6756,9.815,645280.0
2017-11-03 10:00:00,11.97,12.04,11.97,12.01,810328.0,9.815,9.8724,9.815,9.8478,810328.0
2017-11-03 11:00:00,12.01,12.05,11.94,11.96,724524.0,9.8478,9.8806,9.7904,9.8068,724524.0
2017-11-03 12:00:00,11.95,11.96,11.91,11.92,350520.0,9.7986,9.8068,9.7658,9.774,350520.0
2017-11-03 13:00:00,11.92,11.99,11.92,11.96,398196.0,9.774,9.8314,9.774,9.8068,398196.0
2017-11-03 14:00:00,11.95,11.97,11.92,11.95,517068.0,9.7986,9.815,9.774,9.7986,517068.0
2017-11-03 15:00:00,11.95,12.01,11.93,11.98,1904732.0,9.7986,9.8478,9.7822,9.8232,1904732.0
2017-11-06 09:30:00,11.88,12.01,11.81,11.9,404412.0,9.7412,9.8478,9.6838,9.7576,404412.0
2017-11-06 10:00:00,11.9,12.04,11.88,12.0,1006328.0,9.7576,9.8724,9.7412,9.8396,1006328.0
2017-11-06 11:00:00,12.0,12.05,11.99,12.01,308232.0,9.8396,9.8806,9.8314,9.8478,308232.0
2017-11-06 12:00:00,12.01,12.02,11.96,11.99,246980.0,9.8478,9.856,9.8068,9.8314,246980.0
2017-11-06 13:00:00,11.99,12.0,11.97,11.99,409244.0,9.8314,9.8396,9.815,9.8314,409244.0
2017-11-06 14:00:00,11.99,12.02,11.98,12.01,413460.0,9.8314,9.856,9.8232,9.8478,413460.0
2017-11-06 15:00:00,12.01,12.04,12.0,12.02,1023392.0,9.8478,9.8724,9.8396,9.856,1023392.0
2017-11-07 09:30:00,12.03,12.05,11.96,12.01,231632.0,9.8642,9.8806,9.8068,9.8478,231632.0
2017-11-07 10:00:00,12.01,12.05,11.97,11.99,678912.0,9.8478,9.8806,9.815,9.8314,678912.0
2017-11-07 11:00:00,11.99,12.06,11.99,11.99,446476.0,9.8314,9.8888,9.8314,9.8314,446476.0
2017-11-07 12:00:00,12.0,12.03,11.99,12.01,296656.0,9.8396,9.8642,9.8314,9.8478,296656.0
2017-11-07 13:00:00,12.01,12.03,11.99,12.0,290432.0,9.8478,9.8642,9.8314,9.8396,290432.0
2017-11-07 14:00:00,11.99,12.01,11.98,12.01,385256.0,9.8314,9.8478,9.8232,9.8478,385256.0
2017-11-07 15:00:00,12.01,12.02,11.99,12.01,789508.0,9.8478,9.856,9.8314,9.8478,789508.0
2017-11-08 09:30:00,11.99,12.05,11.99,12.0,498724.0,9.8314,9.8806,9.8314,9.8396,498724.0
2017-11-08 10:00:00,12.01,12.03,11.99,12.02,828580.0,9.8478,9.8642,9.8314,9.856,828580.0
2017-11-08 11:00:00,12.02,12.09,12.01,12.05,489412.0,9.856,9.9134,9.8478,9.8806,489412.0
2017-11-08 12:00:00,12.04,12.07,12.04,12.07,290568.0,9.8724,9.897,9.8724,9.897,290568.0
2017-11-08 13:00:00,12.07,12.11,12.07,12.09,316568.0,9.897,9.9298,9.897,9.9134,316568.0
2017-11-08 14:00:00,12.09,12.13,12.08,12.1,423916.0,9.9134,9.9462,9.9052,9.9216,423916.0
2017-11-08 15:00:00,12.1,12.13,12.1,12.12,1488056.0,9.9216,9.9462,9.9216,9.938,1488056.0
2017-11-09 09:30:00,12.06,12.09,12.0,12.04,160716.0,9.8888,9.9134,9.8396,9.8724,160716.0
2017-11-09 10:00:00,12.06,12.08,11.96,12.01,390340.0,9.8888,9.9052,9.8068,9.8478,390340.0
2017-11-09 11:00:00,12.0,12.05,11.88,11.91,600484.0,9.8396,9.8806,9.7412,9.7658,600484.0
2017-11-09 12:00:00,11.91,11.92,11.68,11.78,1977408.0,9.7658,9.774,9.5772,9.6592,1977408.0
2017-11-09 13:00:00,11.78,11.85,11.76,11.84,460620.0,9.6592,9.7166,9.6428,9.7084,460620.0
2017-11-09 14:00:00,11.83,11.88,11.82,11.84,613304.0,9.7002,9.7412,9.692,9.7084,613304.0
2017-11-09 15:00:00,11.84,11.91,11.8,11.88,1719144.0,9.7084,9.7658,9.6756,9.7412,1719144.0
2017-11-10 09:30:00,11.81,11.85,11.78,11.78,262044.0,9.6838,9.7166,9.6592,9.6592,262044.0
2017-11-10 10:00:00,11.79,11.95,11.78,11.92,1046276.0,9.6674,9.7986,9.6592,9.774,1046276.0
2017-11-10 11:00:00,11.92,12.12,11.92,11.97,1567044.0,9.774,9.938,9.774,9.815,1567044.0
2017-11-10 12:00:00,11.96,11.99,11.89,11.89,383044.0,9.8068,9.8314,9.7494,9.7494,383044.0
2017-11-10 13:00:00,11.89,11.93,11.88,11.91,356228.0,9.7494,9.7822,9.7412,9.7658,356228.0
2017-11-10 14:00:00,11.91,11.94,11.9,11.93,462224.0,9.7658,9.7904,9.7576,9.7822,462224.0
2017-11-10 15:00:00,11.93,11.94,11.89,11.9,1195188.0,9.7822,9.7904,9.7494,9.7576,1195188.0
2017-11-13 09:30:00,11.83,11.9,11.78,11.89,260428.0,9.7002,9.7576,9.6592,9.7494,260428.0
2017-11-13 10:00:00,11.89,11.92,11.83,11.86,570732.0,9.7494,9.774,9.7002,9.7248,570732.0
2017-11-13 11:00:00,11.85,11.88,11.82,11.87,275816.0,9.7166,9.7412,9.692,9.733,275816.0
2017-11-13 12:00:00,11.88,11.89,11.8,11.8,362984.0,9.7412,9.7494,9.6756,9.6756,362984.0
2017-11-13 13:00:00,11.8,11.84,11.78,11.83,640176.0,9.6756,9.7084,9.6592,9.7002,640176.0
2017-11-13 14:00:00,11.83,11.84,11.78,11.79,1184992.0,9.7002,9.7084,9.6592,9.6674,1184992.0
2017-11-13 15:00:00,11.79,11.83,11.79,11.81,1363756.0,9.6674,9.7002,9.6674,9.6838,1363756.0
2017-11-14 09:30:00,11.74,11.85,11.73,11.79,290584.0,9.6264,9.7166,9.6182,9.6674,290584.0
2017-11-14 10:00:00,11.79,11.81,11.76,11.79,520016.0,9.6674,9.6838,9.6428,9.6674,520016.0
2017-11-14 11:00:00,11.79,11.82,11.74,11.81,529300.0,9.6674,9.692,9.6264,9.6838,529300.0
2017-11-14 12:00:00,11.82,11.87,11.81,11.86,278424.0,9.692,9.733,9.6838,9.7248,278424.0
2017-11-14 13:00:00,11.86,11.92,11.86,11.9,457356.0,9.7248,9.774,9.7248,9.7576,457356.0
2017-11-14 14:00:00,11.9,11.91,11.87,11.87,668524.0,9.7576,9.7658,9.733,9.733,668524.0
2017-11-14 15:00:00,11.88,11.9,11.86,11.87,1534432.0,9.7412,9.7576,9.7248,9.733,1534432.0
2017-11-15 09:30:00,11.82,11.96,11.79,11.95,691452.0,9.692,9.8068,9.6674,9.7986,691452.0
2017-11-15 10:00:00,11.94,12.0,11.9,11.94,745896.0,9.7904,9.8396,9.7576,9.7904,745896.0
2017-11-15 11:00:00,11.94,12.0,11.92,11.97,517468.0,9.7904,9.8396,9.774,9.815,517468.0
2017-11-15 12:00:00,11.97,11.97,11.94,11.96,477124.0,9.815,9.815,9.7904,9.8068,477124.0
2017-11-15 13:00:00,11.96,11.97,11.92,11.93,383844.0,9.8068,9.815,9.774,9.7822,383844.0
2017-11-15 14:00:00,11.92,11.98,11.91,11.93,697800.0,9.774,9.8232,9.7658,9.7822,697800.0
2017-11-15 15:00:00,11.93,11.95,11.87,11.9,1555280.0,9.7822,9.7986,9.733,9.7576,1555280.0
2017-11-16 09:30:00,11.95,12.02,11.88,11.99,422208.0,9.7986,9.856,9.7412,9.8314,422208.0
2017-11-16 10:00:00,12.0,12.12,12.0,12.07,648364.0,9.8396,9.938,9.8396,9.897,648364.0
2017-11-16 11:00:00,12.08,12.13,12.06,12.1,691392.0,9.9052,9.9462,9.8888,9.9216,691392.0
2017-11-16 12:00:00,12.1,12.13,12.07,12.12,408768.0,9.9216,9.9462,9.897,9.938,408768.0
2017-11-16 13:00:00,12.12,12.14,12.1,12.12,372168.0,9.938,9.9544,9.9216,9.938,372168.0
2017-11-16 14:00:00,12.12,12.15,12.1,12.12,745316.0,9.938,9.9626,9.9216,9.938,745316.0
2017-11-16 15:00:00,12.12,12.16,12.11,12.12,1854804.0,9.938,9.9708,9.9298,9.938,1854804.0
2017-11-17 09:30:00,12.13,12.13,11.97,12.03,602160.0,9.9462,9.9462,9.815,9.8642,602160.0
2017-11-17 10:00:00,12.03,12.19,12.03,12.17,677064.0,9.8642,9.9954,9.8642,9.979,677064.0
2017-11-17 11:00:00,12.17,12.19,12.11,12.13,636912.0,9.979,9.9954,9.9298,9.9462,636912.0
2017-11-17 12:00:00,12.13,12.16,12.11,12.16,423640.0,9.9462,9.9708,9.9298,9.9708,423640.0
2017-11-17 13:00:00,12.17,12.18,12.11,12.11,382000.0,9.979,9.9872,9.9298,9.9298,382000.0
2017-11-17 14:00:00,12.11,12.11,12.08,12.1,257600.0,9.9298,9.9298,9.9052,9.9216,257600.0
2017-11-17 15:00:00,12.1,12.13,12.09,12.12,1363452.0,9.9216,9.9462,9.9134,9.938,1363452.0
2017-11-20 09:30:00,12.09,12.18,11.97,12.0,796564.0,9.9134,9.9872,9.815,9.8396,796564.0
2017-11-20 10:00:00,12.01,12.01,11.96,12.0,887068.0,9.8478,9.8478,9.8068,9.8396,887068.0
2017-11-20 11:00:00,12.0,12.0,11.96,11.98,679756.0,9.8396,9.8396,9.8068,9.8232,679756.0
2017-11-20 12:00:00,11.98,12.0,11.95,11.99,582300.0,9.8232,9.8396,9.7986,9.8314,582300.0
2017-11-20 13:00:00,11.99,12.0,11.97,12.0,468468.0,9.8314,9.8396,9.815,9.8396,468468.0
2017-11-20 14:00:00,12.0,12.01,11.98,11.99,534012.0,9.8396,9.8478,9.8232,9.8314,534012.0
2017-11-20 15:00:00,11.99,12.03,11.97,12.03,1479428.0,9.8314,9.8642,9.815,9.8642,1479428.0
2017-11-21 09:30:00,12.06,12.16,12.06,12.16,353220.0,9.8888,9.9708,9.8888,9.9708,353220.0
2017-11-21 10:00:00,12.15,12.16,12.06,12.12,352988.0,9.9626,9.9708,9.8888,9.938,352988.0
2017-11-21 11:00:00,12.12,12.13,12.06,12.11,254784.0,9.938,9.9462,9.8888,9.9298,254784.0
2017-11-21 12:00:00,12.11,12.14,12.09,12.12,258300.0,9.9298,9.9544,9.9134,9.938,258300.0
2017-11-21 13:00:00,12.12,12.14,12.12,12.12,295944.0,9.938,9.9544,9.938,9.938,295944.0
2017-11-21 14:00:00,12.12,12.15,12.11,12.15,324480.0,9.938,9.9626,9.9298,9.9626,324480.0
2017-11-21 15:00:00,12.15,12.15,12.1,12.12,951348.0,9.9626,9.9626,9.9216,9.938,951348.0
2017-11-22 09:30:00,12.13,12.25,12.12,12.24,400212.0,9.9462,10.0446,9.938,10.0364,400212.0
2017-11-22 10:00:00,12.23,12.39,12.2,12.35,1773048.0,10.0282,10.1594,10.0036,10.1266,1773048.0
2017-11-22 11:00:00,12.35,12.35,12.23,12.24,631060.0,10.1266,10.1266,10.0282,10.0364,631060.0
2017-11-22 12:00:00,12.23,12.27,12.19,12.27,1465768.0,10.0282,10.061,9.9954,10.061,1465768.0
2017-11-22 13:00:00,12.27,12.28,12.2,12.2,943972.0,10.061,10.0692,10.0036,10.0036,943972.0
2017-11-22 14:00:00,12.2,12.2,12.14,12.18,863172.0,10.0036,10.0036,9.9544,9.9872,863172.0
2017-11-22 15:00:00,12.18,12.22,12.17,12.19,1087028.0,9.9872,10.02,9.979,9.9954,1087028.0
2017-11-24 09:30:00,12.22,12.22,12.12,12.15,415656.0,10.02,10.02,9.938,9.9626,415656.0
2017-11-24 10:00:00,12.15,12.21,12.11,12.21,578860.0,9.9626,10.0118,9.9298,10.0118,578860.0
2017-11-24 11:00:00,12.2,12.25,12.18,12.24,783080.0,10.0036,10.0446,9.9872,10.0364,783080.0
2017-11-24 12:00:00,12.24,12.29,12.22,12.27,1355148.0,10.0364,10.0774,10.02,10.061,1355148.0
2017-11-27 09:30:00,12.26,12.44,12.25,12.43,733284.0,10.0528,10.2004,10.0446,10.1922,733284.0
2017-11-27 10:00:00,12.43,12.43,12.29,12.31,705736.0,10.1922,10.1922,10.0774,10.0938,705736.0
2017-11-27 11:00:00,12.31,12.32,12.22,12.23,734060.0,10.0938,10.102,10.02,10.0282,734060.0
2017-11-27 12:00:00,12.23,12.24,12.19,12.22,418256.0,10.0282,10.0364,9.9954,10.02,418256.0
2017-11-27 13:00:00,12.23,12.24,12.19,12.22,354104.0,10.0282,10.0364,9.9954,10.02,354104.0
2017-11-27 14:00:00,12.22,12.24,12.21,12.23,470404.0,10.02,10.0364,10.0118,10.0282,470404.0
2017-11-27 15:00:00,12.23,12.27,12.21,12.24,1135088.0,10.0282,10.061,10.0118,10.0364,1135088.0
2017-11-28 09:30:00,12.24,12.31,12.21,12.29,276488.0,10.0364,10.0938,10.0118,10.0774,276488.0
2017-11-28 10:00:00,12.3,12.4,12.3,12.36,1328388.0,10.0856,10.1676,10.0856,10.1348,1328388.0
2017-11-28 11:00:00,12.35,12.38,12.33,12.36,495228.0,10.1266,10.1512,10.1102,10.1348,495228.0
2017-11-28 12:00:00,12.35,12.37,12.33,12.35,466000.0,10.1266,10.143,10.1102,10.1266,466000.0
2017-11-28 13:00:00,12.35,12.38,12.3,12.34,1273904.0,10.1266,10.1512,10.0856,10.1184,1273904.0
2017-11-28 14:00:00,12.33,12.45,12.32,12.45,880592.0,10.1102,10.2086,10.102,10.2086,880592.0
2017-11-28 15:00:00,12.45,12.61,12.44,12.61,3111816.0,10.2086,10.3398,10.2004,10.3398,3111816.0
2017-11-29 09:30:00,12.62,12.82,12.55,12.82,950432.0,10.348,10.5119,10.2906,10.5119,950432.0
2017-11-29 10:00:00,12.81,12.96,12.76,12.94,2402356.0,10.5037,10.6267,10.4628,10.6103,2402356.0
2017-11-29 11:00:00,12.94,13.0,12.88,12.9,1082532.0,10.6103,10.6595,10.5611,10.5775,1082532.0
2017-11-29 12:00:00,12.89,12.93,12.86,12.88,905212.0,10.5693,10.6021,10.5447,10.5611,905212.0
2017-11-29 13:00:00,12.89,12.9,12.83,12.87,872824.0,10.5693,10.5775,10.5201,10.5529,872824.0
2017-11-29 14:00:00,12.87,12.88,12.81,12.81,828636.0,10.5529,10.5611,10.5037,10.5037,828636.0
2017-11-29 15:00:00,12.81,12.85,12.8,12.81,2202212.0,10.5037,10.5365,10.4956,10.5037,2202212.0
2017-11-30 09:30:00,12.81,12.92,12.73,12.91,448884.0,10.5037,10.5939,10.4382,10.5857,448884.0
2017-11-30 10:00:00,12.91,12.98,12.85,12.97,1455132.0,10.5857,10.6431,10.5365,10.6349,1455132.0
2017-11-30 11:00:00,12.98,13.09,12.97,13.03,1802812.0,10.6431,10.7333,10.6349,10.6841,1802812.0
2017-11-30 12:00:00,13.03,13.22,13.0,13.18,1425208.0,10.6841,10.8399,10.6595,10.8071,1425208.0
2017-11-30 13:00:00,13.18,13.21,13.13,13.18,2221916.0,10.8071,10.8317,10.7661,10.8071,2221916.0
2017-11-30 14:00:00,13.18,13.19,13.06,13.06,2288996.0,10.8071,10.8153,10.7087,10.7087,2288996.0
2017-11-30 15:00:00,13.06,13.13,13.03,13.1,2433660.0,10.7087,10.7661,10.6841,10.7415,2433660.0
2017-12-01 09:30:00,13.04,13.08,12.88,12.89,923896.0,10.6923,10.7251,10.5611,10.5693,923896.0
2017-12-01 10:00:00,12.89,13.12,12.81,13.0,1663252.0,10.5693,10.7579,10.5037,10.6595,1663252.0
2017-12-01 11:00:00,13.0,13.03,12.73,13.02,1561016.0,10.6595,10.6841,10.4382,10.6759,1561016.0
2017-12-01 12:00:00,13.02,13.04,12.92,13.02,1141712.0,10.6759,10.6923,10.5939,10.6759,1141712.0
2017-12-01 13:00:00,13.01,13.06,12.95,12.95,1024076.0,10.6677,10.7087,10.6185,10.6185,1024076.0
2017-12-01 14:00:00,12.95,12.99,12.93,12.95,646700.0,10.6185,10.6513,10.6021,10.6185,646700.0
2017-12-01 15:00:00,12.95,13.09,12.94,13.05,2232452.0,10.6185,10.7333,10.6103,10.7005,2232452.0
2017-12-04 09:30:00,13.15,13.74,13.13,13.67,2327616.0,10.7825,11.2663,10.7661,11.2089,2327616.0
2017-12-04 10:00:00,13.67,13.84,13.51,13.64,3416364.0,11.2089,11.3483,11.0777,11.1843,3416364.0
2017-12-04 11:00:00,13.65,13.82,13.61,13.81,3131648.0,11.1925,11.3319,11.1597,11.3237,3131648.0
2017-12-04 12:00:00,13.81,13.81,13.69,13.77,1576384.0,11.3237,11.3237,11.2253,11.2909,1576384.0
2017-12-04 13:00:00,13.76,13.78,13.66,13.72,1410384.0,11.2827,11.2991,11.2007,11.2499,1410384.0
2017-12-04 14:00:00,13.72,13.78,13.69,13.77,1887188.0,11.2499,11.2991,11.2253,11.2909,1887188.0
2017-12-04 15:00:00,13.78,13.79,13.68,13.72,3793568.0,11.2991,11.3073,11.2171,11.2499,3793568.0
2017-12-05 09:30:00,13.77,13.81,13.59,13.63,973412.0,11.2909,11.3237,11.1433,11.1761,973412.0
2017-12-05 10:00:00,13.62,13.7,13.53,13.59,1453752.0,11.1679,11.2335,11.0941,11.1433,1453752.0
2017-12-05 11:00:00,13.59,13.6,13.55,13.57,1388164.0,11.1433,11.1515,11.1105,11.1269,1388164.0
2017-12-05 12:00:00,13.56,13.57,13.47,13.49,1044576.0,11.1187,11.1269,11.0449,11.0613,1044576.0
2017-12-05 13:00:00,13.5,13.6,13.5,13.51,596992.0,11.0695,11.1515,11.0695,11.0777,596992.0
2017-12-05 14:00:00,13.51,13.54,13.45,13.45,868260.0,11.0777,11.1023,11.0285,11.0285,868260.0
2017-12-05 15:00:00,13.46,13.51,13.43,13.47,3142076.0,11.0367,11.0777,11.0121,11.0449,3142076.0
2017-12-06 09:30:00,13.45,13.47,13.21,13.36,1002444.0,11.0285,11.0449,10.8317,10.9547,1002444.0
2017-12-06 10:00:00,13.35,13.41,13.31,13.4,2206132.0,10.9465,10.9957,10.9137,10.9875,2206132.0
2017-12-06 11:00:00,13.41,13.41,13.36,13.39,994484.0,10.9957,10.9957,10.9547,10.9793,994484.0
2017-12-06 12:00:00,13.39,13.41,13.31,13.38,649592.0,10.9793,10.9957,10.9137,10.9711,649592.0
2017-12-06 13:00:00,13.38,13.4,13.36,13.37,510380.0,10.9711,10.9875,10.9547,10.9629,510380.0
2017-12-06 14:00:00,13.37,13.4,13.33,13.35,753132.0,10.9629,10.9875,10.9301,10.9465,753132.0
2017-12-06 15:00:00,13.34,13.37,13.31,13.36,1521496.0,10.9383,10.9629,10.9137,10.9547,1521496.0
2017-12-07 09:30:00,13.36,13.48,13.31,13.43,372980.0,10.9547,11.0531,10.9137,11.0121,372980.0
2017-12-07 10:00:00,13.42,13.49,13.38,13.47,762916.0,11.0039,11.0613,10.9711,11.0449,762916.0
2017-12-07 11:00:00,13.47,13.53,13.44,13.49,667640.0,11.0449,11.0941,11.0203,11.0613,667640.0
2017-12-07 12:00:00,13.49,13.56,13.46,13.53,493220.0,11.0613,11.1187,11.0367,11.0941,493220.0
2017-12-07 13:00:00,13.52,13.54,13.46,13.48,462668.0,11.0859,11.1023,11.0367,11.0531,462668.0
2017-12-07 14:00:00,13.48,13.5,13.44,13.46,539620.0,11.0531,11.0695,11.0203,11.0367,539620.0
2017-12-07 15:00:00,13.46,13.49,13.44,13.46,1133784.0,11.0367,11.0613,11.0203,11.0367,1133784.0
2017-12-08 09:30:00,13.51,13.53,13.43,13.45,298748.0,11.0777,11.0941,11.0121,11.0285,298748.0
2017-12-08 10:00:00,13.46,13.49,13.4,13.47,564472.0,11.0367,11.0613,10.9875,11.0449,564472.0
2017-12-08 11:00:00,13.47,13.55,13.47,13.52,503640.0,11.0449,11.1105,11.0449,11.0859,503640.0
2017-12-08 12:00:00,13.52,13.53,13.45,13.46,495636.0,11.0859,11.0941,11.0285,11.0367,495636.0
2017-12-08 13:00:00,13.46,13.47,13.41,13.43,379596.0,11.0367,11.0449,10.9957,11.0121,379596.0
2017-12-08 14:00:00,13.43,13.46,13.4,13.42,547444.0,11.0121,11.0367,10.9875,11.0039,547444.0
2017-12-08 15:00:00,13.42,13.45,13.4,13.45,1209288.0,11.0039,11.0285,10.9875,11.0285,1209288.0
2017-12-11 09:30:00,13.43,13.5,13.37,13.5,324876.0,11.0121,11.0695,10.9629,11.0695,324876.0
2017-12-11 10:00:00,13.51,13.53,13.43,13.43,590648.0,11.0777,11.0941,11.0121,11.0121,590648.0
2017-12-11 11:00:00,13.43,13.45,13.4,13.42,425832.0,11.0121,11.0285,10.9875,11.0039,425832.0
2017-12-11 12:00:00,13.42,13.44,13.39,13.4,439624.0,11.0039,11.0203,10.9793,10.9875,439624.0
2017-12-11 13:00:00,13.4,13.44,13.39,13.41,509964.0,10.9875,11.0203,10.9793,10.9957,509964.0
2017-12-11 14:00:00,13.41,13.45,13.4,13.44,720256.0,10.9957,11.0285,10.9875,11.0203,720256.0
2017-12-11 15:00:00,13.44,13.46,13.43,13.46,1317364.0,11.0203,11.0367,11.0121,11.0367,1317364.0
2017-12-12 09:30:00,13.59,13.63,13.41,13.46,809628.0,11.1433,11.1761,10.9957,11.0367,809628.0
2017-12-12 10:00:00,13.45,13.46,13.38,13.4,711536.0,11.0285,11.0367,10.9711,10.9875,711536.0
2017-12-12 11:00:00,13.4,13.42,13.36,13.37,496244.0,10.9875,11.0039,10.9547,10.9629,496244.0
2017-12-12 12:00:00,13.37,13.39,13.33,13.34,627568.0,10.9629,10.9793,10.9301,10.9383,627568.0
2017-12-12 13:00:00,13.34,13.37,13.3,13.3,646108.0,10.9383,10.9629,10.9055,10.9055,646108.0
2017-12-12 14:00:00,13.31,13.35,13.3,13.31,784172.0,10.9137,10.9465,10.9055,10.9137,784172.0
2017-12-12 15:00:00,13.31,13.31,13.23,13.24,2405612.0,10.9137,10.9137,10.8481,10.8563,2405612.0
2017-12-13 09:30:00,13.28,13.31,13.23,13.3,340020.0,10.8891,10.9137,10.8481,10.9055,340020.0
2017-12-13 10:00:00,13.31,13.37,13.28,13.31,512092.0,10.9137,10.9629,10.8891,10.9137,512092.0
2017-12-13 11:00:00,13.32,13.35,13.3,13.35,456880.0,10.9219,10.9465,10.9055,10.9465,456880.0
2017-12-13 12:00:00,13.35,13.36,13.31,13.33,410968.0,10.9465,10.9547,10.9137,10.9301,410968.0
2017-12-13 13:00:00,13.33,13.34,13.26,13.28,595808.0,10.9301,10.9383,10.8727,10.8891,595808.0
2017-12-13 14:00:00,13.28,13.35,13.27,13.3,706676.0,10.8891,10.9465,10.8809,10.9055,706676.0
2017-12-13 15:00:00,13.31,13.31,13.26,13.28,1248984.0,10.9137,10.9137,10.8727,10.8891,1248984.0
2017-12-14 09:30:00,13.27,13.37,13.27,13.31,198644.0,10.8809,10.9629,10.8809,10.9137,198644.0
2017-12-14 10:00:00,13.31,13.32,13.18,13.18,652900.0,10.9137,10.9219,10.8071,10.8071,652900.0
2017-12-14 11:00:00,13.18,13.23,13.17,13.21,658816.0,10.8071,10.8481,10.7989,10.8317,658816.0
2017-12-14 12:00:00,13.21,13.22,13.15,13.19,588348.0,10.8317,10.8399,10.7825,10.8153,588348.0
2017-12-14 13:00:00,13.2,13.22,13.12,13.12,738788.0,10.8235,10.8399,10.7579,10.7579,738788.0
2017-12-14 14:00:00,13.13,13.15,13.1,13.13,972676.0,10.7661,10.7825,10.7415,10.7661,972676.0
2017-12-14 15:00:00,13.13,13.18,13.11,13.14,1927404.0,10.7661,10.8071,10.7497,10.7743,1927404.0
2017-12-15 09:30:00,13.31,13.44,13.1,13.41,2362584.0,10.9137,11.0203,10.7415,10.9957,2362584.0
2017-12-15 10:00:00,13.41,13.43,13.29,13.33,945476.0,10.9957,11.0121,10.8973,10.9301,945476.0
2017-12-15 11:00:00,13.33,13.4,13.31,13.39,840208.0,10.9301,10.9875,10.9137,10.9793,840208.0
2017-12-15 12:00:00,13.39,13.42,13.37,13.38,736072.0,10.9793,11.0039,10.9629,10.9711,736072.0
2017-12-15 13:00:00,13.38,13.39,13.35,13.37,593780.0,10.9711,10.9793,10.9465,10.9629,593780.0
2017-12-15 14:00:00,13.37,13.4,13.36,13.38,956100.0,10.9629,10.9875,10.9547,10.9711,956100.0
2017-12-15 15:00:00,13.38,13.44,13.31,13.32,2545388.0,10.9711,11.0203,10.9137,10.9219,2545388.0
2017-12-18 09:30:00,13.45,13.53,13.42,13.49,946500.0,11.0285,11.0941,11.0039,11.0613,946500.0
2017-12-18 10:00:00,13.49,13.51,13.3,13.32,1673376.0,11.0613,11.0777,10.9055,10.9219,1673376.0
2017-12-18 11:00:00,13.32,13.4,13.31,13.35,1615244.0,10.9219,10.9875,10.9137,10.9465,1615244.0
2017-12-18 12:00:00,13.35,13.44,13.33,13.42,830796.0,10.9465,11.0203,10.9301,11.0039,830796.0
2017-12-18 13:00:00,13.42,13.45,13.39,13.41,594308.0,11.0039,11.0285,10.9793,10.9957,594308.0
2017-12-18 14:00:00,13.41,13.48,13.4,13.44,1017368.0,10.9957,11.0531,10.9875,11.0203,1017368.0
2017-12-18 15:00:00,13.44,13.46,13.43,13.43,2979248.0,11.0203,11.0367,11.0121,11.0121,2979248.0
2017-12-19 09:30:00,13.45,13.52,13.44,13.45,375332.0,11.0285,11.0859,11.0203,11.0285,375332.0
2017-12-19 10:00:00,13.44,13.46,13.34,13.39,581812.0,11.0203,11.0367,10.9383,10.9793,581812.0
2017-12-19 11:00:00,13.4,13.42,13.34,13.36,487060.0,10.9875,11.0039,10.9383,10.9547,487060.0
2017-12-19 12:00:00,13.36,13.39,13.3,13.39,322184.0,10.9547,10.9793,10.9055,10.9793,322184.0
2017-12-19 13:00:00,13.39,13.41,13.35,13.36,367032.0,10.9793,10.9957,10.9465,10.9547,367032.0
2017-12-19 14:00:00,13.36,13.37,13.32,13.34,518084.0,10.9547,10.9629,10.9219,10.9383,518084.0
2017-12-19 15:00:00,13.33,13.38,13.33,13.33,1254960.0,10.9301,10.9711,10.9301,10.9301,1254960.0
2017-12-20 09:30:00,13.38,13.45,13.38,13.42,186404.0,10.9711,11.0285,10.9711,11.0039,186404.0
2017-12-20 10:00:00,13.43,13.44,13.35,13.4,365576.0,11.0121,11.0203,10.9465,10.9875,365576.0
2017-12-20 11:00:00,13.4,13.4,13.35,13.37,342984.0,10.9875,10.9875,10.9465,10.9629,342984.0
2017-12-20 12:00:00,13.37,13.42,13.35,13.4,293640.0,10.9629,11.0039,10.9465,10.9875,293640.0
2017-12-20 13:00:00,13.4,13.47,13.4,13.43,247204.0,10.9875,11.0449,10.9875,11.0121,247204.0
2017-12-20 14:00:00,13.43,13.44,13.4,13.43,603004.0,11.0121,11.0203,10.9875,11.0121,603004.0
2017-12-20 15:00:00,13.43,13.45,13.38,13.39,846908.0,11.0121,11.0285,10.9711,10.9793,846908.0
2017-12-21 09:30:00,13.45,13.46,13.39,13.43,201772.0,11.0285,11.0367,10.9793,11.0121,201772.0
2017-12-21 10:00:00,13.43,13.44,13.37,13.42,787656.0,11.0121,11.0203,10.9629,11.0039,787656.0
2017-12-21 11:00:00,13.42,13.5,13.42,13.49,727180.0,11.0039,11.0695,11.0039,11.0613,727180.0
2017-12-21 12:00:00,13.49,13.5,13.47,13.5,276260.0,11.0613,11.0695,11.0449,11.0695,276260.0
2017-12-21 13:00:00,13.51,13.55,13.5,13.54,398796.0,11.0777,11.1105,11.0695,11.1023,398796.0
2017-12-21 14:00:00,13.54,13.59,13.53,13.59,424684.0,11.1023,11.1433,11.0941,11.1433,424684.0
2017-12-21 15:00:00,13.59,13.6,13.51,13.53,1080020.0,11.1433,11.1515,11.0777,11.0941,1080020.0
2017-12-22 09:30:00,13.52,13.54,13.37,13.41,358140.0,11.0859,11.1023,10.9629,10.9957,358140.0
2017-12-22 10:00:00,13.4,13.47,13.37,13.47,486560.0,10.9875,11.0449,10.9629,11.0449,486560.0
2017-12-22 11:00:00,13.47,13.52,13.45,13.49,315784.0,11.0449,11.0859,11.0285,11.0613,315784.0
2017-12-22 12:00:00,13.49,13.52,13.48,13.49,206520.0,11.0613,11.0859,11.0531,11.0613,206520.0
2017-12-22 13:00:00,13.49,13.53,13.49,13.52,206912.0,11.0613,11.0941,11.0613,11.0859,206912.0
2017-12-22 14:00:00,13.52,13.54,13.51,13.53,332368.0,11.0859,11.1023,11.0777,11.0941,332368.0
2017-12-22 15:00:00,13.54,13.54,13.49,13.51,1422960.0,11.1023,11.1023,11.0613,11.0777,1422960.0
2017-12-26 09:30:00,13.49,13.63,13.49,13.6,149180.0,11.0613,11.1761,11.0613,11.1515,149180.0
2017-12-26 10:00:00,13.61,13.62,13.53,13.54,162308.0,11.1597,11.1679,11.0941,11.1023,162308.0
2017-12-26 11:00:00,13.55,13.57,13.53,13.54,127152.0,11.1105,11.1269,11.0941,11.1023,127152.0
2017-12-26 12:00:00,13.54,13.56,13.53,13.54,131484.0,11.1023,11.1187,11.0941,11.1023,131484.0
2017-12-26 13:00:00,13.55,13.57,13.52,13.52,120748.0,11.1105,11.1269,11.0859,11.0859,120748.0
2017-12-26 14:00:00,13.52,13.56,13.51,13.56,168252.0,11.0859,11.1187,11.0777,11.1187,168252.0
2017-12-26 15:00:00,13.56,13.57,13.52,13.54,564688.0,11.1187,11.1269,11.0859,11.1023,564688.0
2017-12-27 09:30:00,13.58,13.58,13.48,13.54,861592.0,11.1351,11.1351,11.0531,11.1023,861592.0
2017-12-27 10:00:00,13.54,13.64,13.52,13.63,682744.0,11.1023,11.1843,11.0859,11.1761,682744.0
2017-12-27 11:00:00,13.63,13.68,13.63,13.67,374984.0,11.1761,11.2171,11.1761,11.2089,374984.0
2017-12-27 12:00:00,13.67,13.67,13.63,13.65,475952.0,11.2089,11.2089,11.1761,11.1925,475952.0
2017-12-27 13:00:00,13.65,13.68,13.64,13.67,312376.0,11.1925,11.2171,11.1843,11.2089,312376.0
2017-12-27 14:00:00,13.67,13.69,13.66,13.67,466096.0,11.2089,11.2253,11.2007,11.2089,466096.0
2017-12-27 15:00:00,13.67,13.69,13.65,13.68,900896.0,11.2089,11.2253,11.1925,11.2171,900896.0
2017-12-28 09:30:00,13.68,13.69,13.58,13.67,361588.0,11.2171,11.2253,11.1351,11.2089,361588.0
2017-12-28 10:00:00,13.67,13.72,13.61,13.69,812104.0,11.2089,11.2499,11.1597,11.2253,812104.0
2017-12-28 11:00:00,13.69,13.75,13.69,13.73,749188.0,11.2253,11.2745,11.2253,11.2581,749188.0
2017-12-28 12:00:00,13.72,13.74,13.7,13.72,546932.0,11.2499,11.2663,11.2335,11.2499,546932.0
2017-12-28 13:00:00,13.71,13.76,13.71,13.73,462640.0,11.2417,11.2827,11.2417,11.2581,462640.0
2017-12-28 14:00:00,13.73,13.73,13.71,13.72,675184.0,11.2581,11.2581,11.2417,11.2499,675184.0
2017-12-28 15:00:00,13.72,13.8,13.71,13.78,1266704.0,11.2499,11.3155,11.2417,11.2991,1266704.0
2017-12-29 09:30:00,13.77,13.86,13.75,13.78,244872.0,11.2909,11.3647,11.2745,11.2991,244872.0
2017-12-29 10:00:00,13.78,13.8,13.73,13.79,388996.0,11.2991,11.3155,11.2581,11.3073,388996.0
2017-12-29 11:00:00,13.79,13.81,13.78,13.78,221484.0,11.3073,11.3237,11.2991,11.2991,221484.0
2017-12-29 12:00:00,13.78,13.79,13.77,13.77,251292.0,11.2991,11.3073,11.2909,11.2909,251292.0
2017-12-29 13:00:00,13.77,13.79,13.76,13.77,242036.0,11.2909,11.3073,11.2827,11.2909,242036.0
2017-12-29 14:00:00,13.77,13.78,13.75,13.76,216944.0,11.2909,11.2991,11.2745,11.2827,216944.0
2017-12-29 15:00:00,13.75,13.77,13.67,13.67,1167224.0,11.2745,11.2909,11.2089,11.2089,1167224.0
2018-01-02 09:30:00,13.8,13.82,13.74,13.79,643172.0,11.3155,11.3319,11.2663,11.3073,643172.0
2018-01-02 10:00:00,13.81,13.82,13.62,13.65,1815848.0,11.3237,11.3319,11.1679,11.1925,1815848.0
2018-01-02 11:00:00,13.65,13.66,13.54,13.57,803204.0,11.1925,11.2007,11.1023,11.1269,803204.0
2018-01-02 12:00:00,13.57,13.61,13.56,13.58,498852.0,11.1269,11.1597,11.1187,11.1351,498852.0
2018-01-02 13:00:00,13.58,13.6,13.55,13.57,369932.0,11.1351,11.1515,11.1105,11.1269,369932.0
2018-01-02 14:00:00,13.57,13.58,13.53,13.58,715440.0,11.1269,11.1351,11.0941,11.1351,715440.0
2018-01-02 15:00:00,13.58,13.64,13.56,13.63,1334976.0,11.1351,11.1843,11.1187,11.1761,1334976.0
2018-01-03 09:30:00,13.64,13.64,13.48,13.53,859896.0,11.1843,11.1843,11.0531,11.0941,859896.0
2018-01-03 10:00:00,13.54,13.66,13.52,13.58,1014024.0,11.1023,11.2007,11.0859,11.1351,1014024.0
2018-01-03 11:00:00,13.57,13.62,13.54,13.59,448236.0,11.1269,11.1679,11.1023,11.1433,448236.0
2018-01-03 12:00:00,13.59,13.65,13.59,13.62,463664.0,11.1433,11.1925,11.1433,11.1679,463664.0
2018-01-03 13:00:00,13.63,13.63,13.58,13.59,654748.0,11.1761,11.1761,11.1351,11.1433,654748.0
2018-01-03 14:00:00,13.6,13.68,13.6,13.68,1060380.0,11.1515,11.2171,11.1515,11.2171,1060380.0
2018-01-03 15:00:00,13.68,13.69,13.63,13.64,1586804.0,11.2171,11.2253,11.1761,11.1843,1586804.0
2018-01-04 09:30:00,13.74,13.79,13.69,13.71,719092.0,11.2663,11.3073,11.2253,11.2417,719092.0
2018-01-04 10:00:00,13.7,13.71,13.65,13.71,765556.0,11.2335,11.2417,11.1925,11.2417,765556.0
2018-01-04 11:00:00,13.71,13.75,13.65,13.69,899588.0,11.2417,11.2745,11.1925,11.2253,899588.0
2018-01-04 12:00:00,13.69,13.74,13.69,13.73,317776.0,11.2253,11.2663,11.2253,11.2581,317776.0
2018-01-04 13:00:00,13.73,13.74,13.67,13.7,593508.0,11.2581,11.2663,11.2089,11.2335,593508.0
2018-01-04 14:00:00,13.7,13.74,13.69,13.72,748860.0,11.2335,11.2663,11.2253,11.2499,748860.0
2018-01-04 15:00:00,13.71,13.72,13.68,13.7,1516304.0,11.2417,11.2499,11.2171,11.2335,1516304.0
2018-01-05 09:30:00,13.76,13.84,13.73,13.73,488344.0,11.2827,11.3483,11.2581,11.2581,488344.0
2018-01-05 10:00:00,13.72,13.78,13.69,13.74,836208.0,11.2499,11.2991,11.2253,11.2663,836208.0
2018-01-05 11:00:00,13.74,13.76,13.72,13.73,336408.0,11.2663,11.2827,11.2499,11.2581,336408.0
2018-01-05 12:00:00,13.73,13.74,13.66,13.66,529260.0,11.2581,11.2663,11.2007,11.2007,529260.0
2018-01-05 13:00:00,13.67,13.7,13.65,13.69,302020.0,11.2089,11.2335,11.1925,11.2253,302020.0
2018-01-05 14:00:00,13.69,13.72,13.67,13.69,467860.0,11.2253,11.2499,11.2089,11.2253,467860.0
2018-01-05 15:00:00,13.69,13.75,13.69,13.72,1871136.0,11.2253,11.2745,11.2253,11.2499,1871136.0
2018-01-08 09:30:00,13.69,13.83,13.67,13.79,385828.0,11.2253,11.3401,11.2089,11.3073,385828.0
2018-01-08 10:00:00,13.8,13.81,13.7,13.77,780252.0,11.3155,11.3237,11.2335,11.2909,780252.0
2018-01-08 11:00:00,13.77,13.77,13.7,13.71,787604.0,11.2909,11.2909,11.2335,11.2417,787604.0
2018-01-08 12:00:00,13.71,13.79,13.71,13.76,421776.0,11.2417,11.3073,11.2417,11.2827,421776.0
2018-01-08 13:00:00,13.76,13.77,13.74,13.76,434956.0,11.2827,11.2909,11.2663,11.2827,434956.0
2018-01-08 14:00:00,13.76,13.87,13.76,13.83,1344656.0,11.2827,11.3729,11.2827,11.3401,1344656.0
2018-01-08 15:00:00,13.83,13.92,13.83,13.87,1649292.0,11.3401,11.4139,11.3401,11.3729,1649292.0
2018-01-09 09:30:00,13.91,13.96,13.84,13.9,448316.0,11.4057,11.4467,11.3483,11.3975,448316.0
2018-01-09 10:00:00,13.9,13.96,13.86,13.89,909624.0,11.3975,11.4467,11.3647,11.3893,909624.0
2018-01-09 11:00:00,13.88,13.96,13.88,13.93,573284.0,11.3811,11.4467,11.3811,11.4221,573284.0
2018-01-09 12:00:00,13.93,13.94,13.89,13.92,561788.0,11.4221,11.4303,11.3893,11.4139,561788.0
2018-01-09 13:00:00,13.92,13.98,13.91,13.98,455044.0,11.4139,11.4631,11.4057,11.4631,455044.0
2018-01-09 14:00:00,13.97,13.98,13.86,13.87,763656.0,11.4549,11.4631,11.3647,11.3729,763656.0
2018-01-09 15:00:00,13.87,13.87,13.82,13.85,2115836.0,11.3729,11.3729,11.3319,11.3565,2115836.0
2018-01-10 09:30:00,13.4,13.71,13.27,13.69,2532420.0,10.9875,11.2417,10.8809,11.2253,2532420.0
2018-01-10 10:00:00,13.69,13.81,13.57,13.74,1941816.0,11.2253,11.3237,11.1269,11.2663,1941816.0
2018-01-10 11:00:00,13.74,13.8,13.7,13.72,995228.0,11.2663,11.3155,11.2335,11.2499,995228.0
2018-01-10 12:00:00,13.72,13.73,13.62,13.63,1056640.0,11.2499,11.2581,11.1679,11.1761,1056640.0
2018-01-10 13:00:00,13.63,13.71,13.63,13.69,641896.0,11.1761,11.2417,11.1761,11.2253,641896.0
2018-01-10 14:00:00,13.69,13.7,13.65,13.65,835492.0,11.2253,11.2335,11.1925,11.1925,835492.0
2018-01-10 15:00:00,13.65,13.67,13.59,13.61,1768028.0,11.1925,11.2089,11.1433,11.1597,1768028.0
2018-01-11 09:30:00,13.63,13.74,13.58,13.73,414912.0,11.1761,11.2663,11.1351,11.2581,414912.0
2018-01-11 10:00:00,13.73,13.74,13.63,13.69,1281732.0,11.2581,11.2663,11.1761,11.2253,1281732.0
2018-01-11 11:00:00,13.69,13.72,13.65,13.7,670976.0,11.2253,11.2499,11.1925,11.2335,670976.0
2018-01-11 12:00:00,13.7,13.77,13.7,13.76,1107552.0,11.2335,11.2909,11.2335,11.2827,1107552.0
2018-01-11 13:00:00,13.76,13.76,13.72,13.74,837076.0,11.2827,11.2827,11.2499,11.2663,837076.0
2018-01-11 14:00:00,13.74,13.76,13.72,13.74,650460.0,11.2663,11.2827,11.2499,11.2663,650460.0
2018-01-11 15:00:00,13.74,13.79,13.73,13.77,1248024.0,11.2663,11.3073,11.2581,11.2909,1248024.0
2018-01-12 09:30:00,13.84,13.88,13.79,13.83,593108.0,11.3483,11.3811,11.3073,11.3401,593108.0
2018-01-12 10:00:00,13.83,13.87,13.81,13.81,876636.0,11.3401,11.3729,11.3237,11.3237,876636.0
2018-01-12 11:00:00,13.81,13.83,13.77,13.81,615260.0,11.3237,11.3401,11.2909,11.3237,615260.0
2018-01-12 12:00:00,13.81,13.85,13.79,13.83,542348.0,11.3237,11.3565,11.3073,11.3401,542348.0
2018-01-12 13:00:00,13.83,13.85,13.81,13.84,447840.0,11.3401,11.3565,11.3237,11.3483,447840.0
2018-01-12 14:00:00,13.84,13.88,13.82,13.86,735352.0,11.3483,11.3811,11.3319,11.3647,735352.0
2018-01-12 15:00:00,13.85,13.9,13.83,13.9,2283588.0,11.3565,11.3975,11.3401,11.3975,2283588.0
2018-01-16 09:30:00,13.99,14.0,13.87,13.94,1045268.0,11.4713,11.4795,11.3729,11.4303,1045268.0
2018-01-16 10:00:00,13.94,14.04,13.93,13.99,1498332.0,11.4303,11.5123,11.4221,11.4713,1498332.0
2018-01-16 11:00:00,13.99,14.03,13.89,13.92,1165348.0,11.4713,11.5041,11.3893,11.4139,1165348.0
2018-01-16 12:00:00,13.92,14.0,13.91,13.97,1384296.0,11.4139,11.4795,11.4057,11.4549,1384296.0
2018-01-16 13:00:00,13.97,14.0,13.93,13.95,768536.0,11.4549,11.4795,11.4221,11.4385,768536.0
2018-01-16 14:00:00,13.95,13.96,13.76,13.84,1182824.0,11.4385,11.4467,11.2827,11.3483,1182824.0
2018-01-16 15:00:00,13.84,13.9,13.83,13.86,3475052.0,11.3483,11.3975,11.3401,11.3647,3475052.0
2018-01-17 09:30:00,13.2,13.51,13.05,13.16,3851984.0,10.8235,11.0777,10.7005,10.7907,3851984.0
2018-01-17 10:00:00,13.15,13.49,12.92,12.99,7296264.0,10.7825,11.0613,10.5939,10.6513,7296264.0
2018-01-17 11:00:00,13.02,13.06,12.95,12.98,3897344.0,10.6759,10.7087,10.6185,10.6431,3897344.0
2018-01-17 12:00:00,12.98,13.13,12.88,13.1,4072148.0,10.6431,10.7661,10.5611,10.7415,4072148.0
2018-01-17 13:00:00,13.1,13.11,13.02,13.05,2191320.0,10.7415,10.7497,10.6759,10.7005,2191320.0
2018-01-17 14:00:00,13.05,13.17,13.03,13.17,1907184.0,10.7005,10.7989,10.6841,10.7989,1907184.0
2018-01-17 15:00:00,13.17,13.17,13.04,13.05,5136656.0,10.7989,10.7989,10.6923,10.7005,5136656.0
2018-01-18 09:30:00,13.09,13.26,13.09,13.26,3655156.0,10.7333,10.8727,10.7333,10.8727,3655156.0
2018-01-18 10:00:00,13.26,13.47,13.22,13.39,5633424.0,10.8727,11.0449,10.8399,10.9793,5633424.0
2018-01-18 11:00:00,13.4,13.46,13.29,13.38,2523896.0,10.9875,11.0367,10.8973,10.9711,2523896.0
2018-01-18 12:00:00,13.38,13.38,13.31,13.37,845072.0,10.9711,10.9711,10.9137,10.9629,845072.0
2018-01-18 13:00:00,13.37,13.39,13.34,13.38,632980.0,10.9629,10.9793,10.9383,10.9711,632980.0
2018-01-18 14:00:00,13.38,13.4,13.31,13.31,1227264.0,10.9711,10.9875,10.9137,10.9137,1227264.0
2018-01-18 15:00:00,13.31,13.35,13.29,13.32,2872876.0,10.9137,10.9465,10.8973,10.9219,2872876.0
2018-01-19 09:30:00,13.36,13.43,13.31,13.39,2105560.0,10.9547,11.0121,10.9137,10.9793,2105560.0
2018-01-19 10:00:00,13.4,13.47,13.33,13.43,1231896.0,10.9875,11.0449,10.9301,11.0121,1231896.0
2018-01-19 11:00:00,13.43,13.43,13.36,13.38,881104.0,11.0121,11.0121,10.9547,10.9711,881104.0
2018-01-19 12:00:00,13.38,13.43,13.37,13.4,1459792.0,10.9711,11.0121,10.9629,10.9875,1459792.0
2018-01-19 13:00:00,13.4,13.42,13.37,13.41,618736.0,10.9875,11.0039,10.9629,10.9957,618736.0
2018-01-19 14:00:00,13.41,13.47,13.4,13.41,1014980.0,10.9957,11.0449,10.9875,10.9957,1014980.0
2018-01-19 15:00:00,13.41,13.44,13.38,13.44,2850764.0,10.9957,11.0203,10.9711,11.0203,2850764.0
2018-01-22 09:30:00,13.46,13.47,13.39,13.43,760280.0,11.0367,11.0449,10.9793,11.0121,760280.0
2018-01-22 10:00:00,13.43,13.47,13.39,13.4,1410132.0,11.0121,11.0449,10.9793,10.9875,1410132.0
2018-01-22 11:00:00,13.4,13.41,13.33,13.41,1213304.0,10.9875,10.9957,10.9301,10.9957,1213304.0
2018-01-22 12:00:00,13.41,13.49,13.39,13.47,834576.0,10.9957,11.0613,10.9793,11.0449,834576.0
2018-01-22 13:00:00,13.47,13.57,13.45,13.57,1280612.0,11.0449,11.1269,11.0285,11.1269,1280612.0
2018-01-22 14:00:00,13.57,13.57,13.52,13.54,1226756.0,11.1269,11.1269,11.0859,11.1023,1226756.0
2018-01-22 15:00:00,13.54,13.59,13.54,13.58,2423484.0,11.1023,11.1433,11.1023,11.1351,2423484.0
2018-01-23 09:30:00,13.54,13.58,13.44,13.45,450216.0,11.1023,11.1351,11.0203,11.0285,450216.0
2018-01-23 10:00:00,13.45,13.56,13.45,13.56,1030920.0,11.0285,11.1187,11.0285,11.1187,1030920.0
2018-01-23 11:00:00,13.56,13.62,13.56,13.58,1181140.0,11.1187,11.1679,11.1187,11.1351,1181140.0
2018-01-23 12:00:00,13.58,13.6,13.56,13.6,1175152.0,11.1351,11.1515,11.1187,11.1515,1175152.0
2018-01-23 13:00:00,13.6,13.7,13.59,13.66,1192296.0,11.1515,11.2335,11.1433,11.2007,1192296.0
2018-01-23 14:00:00,13.66,13.66,13.59,13.64,1781572.0,11.2007,11.2007,11.1433,11.1843,1781572.0
2018-01-23 15:00:00,13.63,13.63,13.59,13.6,2287588.0,11.1761,11.1761,11.1433,11.1515,2287588.0
2018-01-24 09:30:00,13.91,14.14,13.88,14.07,2548980.0,11.4057,11.5943,11.3811,11.5369,2548980.0
2018-01-24 10:00:00,14.07,14.16,14.0,14.15,2747048.0,11.5369,11.6107,11.4795,11.6025,2747048.0
2018-01-24 11:00:00,14.15,14.18,13.92,13.98,2098996.0,11.6025,11.6271,11.4139,11.4631,2098996.0
2018-01-24 12:00:00,13.97,14.05,13.97,14.05,2374764.0,11.4549,11.5205,11.4549,11.5205,2374764.0
2018-01-24 13:00:00,14.05,14.16,14.03,14.09,1117828.0,11.5205,11.6107,11.5041,11.5533,1117828.0
2018-01-24 14:00:00,14.09,14.21,14.06,14.2,2784884.0,11.5533,11.6517,11.5287,11.6435,2784884.0
2018-01-24 15:00:00,14.2,14.26,14.2,14.22,4480548.0,11.6435,11.6927,11.6435,11.6599,4480548.0
2018-01-25 09:30:00,14.32,14.42,14.21,14.24,1344748.0,11.7419,11.8239,11.6517,11.6763,1344748.0
2018-01-25 10:00:00,14.24,14.24,14.07,14.22,2802260.0,11.6763,11.6763,11.5369,11.6599,2802260.0
2018-01-25 11:00:00,14.22,14.34,14.22,14.32,2111716.0,11.6599,11.7583,11.6599,11.7419,2111716.0
2018-01-25 12:00:00,14.32,14.4,14.3,14.38,1126572.0,11.7419,11.8075,11.7255,11.7911,1126572.0
2018-01-25 13:00:00,14.38,14.42,14.35,14.41,929880.0,11.7911,11.8239,11.7665,11.8157,929880.0
2018-01-25 14:00:00,14.41,14.41,14.17,14.2,1915336.0,11.8157,11.8157,11.6189,11.6435,1915336.0
2018-01-25 15:00:00,14.2,14.29,14.16,14.28,3136888.0,11.6435,11.7173,11.6107,11.7091,3136888.0
2018-01-26 09:30:00,14.29,14.36,14.26,14.34,437204.0,11.7173,11.7747,11.6927,11.7583,437204.0
2018-01-26 10:00:00,14.34,14.38,14.21,14.21,671352.0,11.7583,11.7911,11.6517,11.6517,671352.0
2018-01-26 11:00:00,14.21,14.26,14.17,14.25,612684.0,11.6517,11.6927,11.6189,11.6845,612684.0
2018-01-26 12:00:00,14.25,14.26,14.16,14.23,637552.0,11.6845,11.6927,11.6107,11.6681,637552.0
2018-01-26 13:00:00,14.24,14.29,14.23,14.26,500516.0,11.6763,11.7173,11.6681,11.6927,500516.0
2018-01-26 14:00:00,14.26,14.31,14.23,14.3,707920.0,11.6927,11.7337,11.6681,11.7255,707920.0
2018-01-26 15:00:00,14.3,14.46,14.29,14.42,4944188.0,11.7255,11.8567,11.7173,11.8239,4944188.0
2018-01-29 09:30:00,14.34,14.45,14.3,14.3,417512.0,11.7583,11.8485,11.7255,11.7255,417512.0
2018-01-29 10:00:00,14.3,14.31,14.09,14.19,1052840.0,11.7255,11.7337,11.5533,11.6353,1052840.0
2018-01-29 11:00:00,14.19,14.22,14.13,14.17,651712.0,11.6353,11.6599,11.5861,11.6189,651712.0
2018-01-29 12:00:00,14.17,14.22,14.16,14.22,394276.0,11.6189,11.6599,11.6107,11.6599,394276.0
2018-01-29 13:00:00,14.22,14.24,14.15,14.16,586428.0,11.6599,11.6763,11.6025,11.6107,586428.0
2018-01-29 14:00:00,14.16,14.23,14.15,14.22,1802176.0,11.6107,11.6681,11.6025,11.6599,1802176.0
2018-01-29 15:00:00,14.22,14.23,14.1,14.12,2009608.0,11.6599,11.6681,11.5615,11.5779,2009608.0
2018-01-30 09:30:00,13.97,14.05,13.81,13.84,661592.0,11.5308,11.5969,11.3988,11.4235,661592.0
2018-01-30 10:00:00,13.84,13.96,13.78,13.84,1102620.0,11.4235,11.5226,11.374,11.4235,1102620.0
2018-01-30 11:00:00,13.84,13.85,13.77,13.77,965332.0,11.4235,11.4318,11.3657,11.3657,965332.0
2018-01-30 12:00:00,13.77,13.83,13.77,13.83,728784.0,11.3657,11.4153,11.3657,11.4153,728784.0
2018-01-30 13:00:00,13.83,13.89,13.79,13.88,796760.0,11.4153,11.4648,11.3823,11.4565,796760.0
2018-01-30 14:00:00,13.88,13.93,13.85,13.86,865052.0,11.4565,11.4978,11.4318,11.44,865052.0
2018-01-30 15:00:00,13.86,13.98,13.85,13.96,2948464.0,11.44,11.5391,11.4318,11.5226,2948464.0
2018-01-31 09:30:00,14.0,14.06,13.83,13.84,1056904.0,11.5556,11.6051,11.4153,11.4235,1056904.0
2018-01-31 10:00:00,13.83,13.94,13.76,13.81,1249860.0,11.4153,11.5061,11.3575,11.3988,1249860.0
2018-01-31 11:00:00,13.82,13.82,13.68,13.69,1239028.0,11.407,11.407,11.2915,11.2997,1239028.0
2018-01-31 12:00:00,13.69,13.8,13.66,13.77,1202316.0,11.2997,11.3905,11.2749,11.3657,1202316.0
2018-01-31 13:00:00,13.77,13.81,13.7,13.7,745372.0,11.3657,11.3988,11.308,11.308,745372.0
2018-01-31 14:00:00,13.7,13.74,13.59,13.68,1442700.0,11.308,11.341,11.2172,11.2915,1442700.0
2018-01-31 15:00:00,13.67,13.79,13.63,13.74,3521020.0,11.2832,11.3823,11.2502,11.341,3521020.0
2018-02-01 09:30:00,13.65,13.72,13.57,13.68,2498592.0,11.2667,11.3245,11.2007,11.2915,2498592.0
2018-02-01 10:00:00,13.68,13.86,13.5,13.53,1656432.0,11.2915,11.44,11.1429,11.1676,1656432.0
2018-02-01 11:00:00,13.54,13.72,13.53,13.71,1418120.0,11.1759,11.3245,11.1676,11.3162,1418120.0
2018-02-01 12:00:00,13.72,13.76,13.7,13.72,563060.0,11.3245,11.3575,11.308,11.3245,563060.0
2018-02-01 13:00:00,13.72,13.76,13.63,13.64,390868.0,11.3245,11.3575,11.2502,11.2584,390868.0
2018-02-01 14:00:00,13.63,13.65,13.56,13.62,1156484.0,11.2502,11.2667,11.1924,11.2419,1156484.0
2018-02-01 15:00:00,13.62,13.63,13.52,13.63,2646980.0,11.2419,11.2502,11.1594,11.2502,2646980.0
2018-02-02 09:30:00,13.51,13.54,13.41,13.46,375116.0,11.1511,11.1759,11.0686,11.1099,375116.0
2018-02-02 10:00:00,13.46,13.54,13.4,13.52,943116.0,11.1099,11.1759,11.0603,11.1594,943116.0
2018-02-02 11:00:00,13.51,13.59,13.43,13.43,1104580.0,11.1511,11.2172,11.0851,11.0851,1104580.0
2018-02-02 12:00:00,13.43,13.51,13.41,13.48,549228.0,11.0851,11.1511,11.0686,11.1264,549228.0
2018-02-02 13:00:00,13.47,13.48,13.38,13.39,385796.0,11.1181,11.1264,11.0438,11.0521,385796.0
2018-02-02 14:00:00,13.39,13.43,13.36,13.37,1129960.0,11.0521,11.0851,11.0273,11.0356,1129960.0
2018-02-02 15:00:00,13.37,13.45,13.34,13.39,2880916.0,11.0356,11.1016,11.0108,11.0521,2880916.0
2018-02-05 09:30:00,13.33,13.4,13.26,13.37,1224540.0,11.0026,11.0603,10.9448,11.0356,1224540.0
2018-02-05 10:00:00,13.37,13.52,13.34,13.5,1259024.0,11.0356,11.1594,11.0108,11.1429,1259024.0
2018-02-05 11:00:00,13.51,13.56,13.43,13.46,685536.0,11.1511,11.1924,11.0851,11.1099,685536.0
2018-02-05 12:00:00,13.46,13.46,13.33,13.4,857612.0,11.1099,11.1099,11.0026,11.0603,857612.0
2018-02-05 13:00:00,13.4,13.4,13.28,13.34,888736.0,11.0603,11.0603,10.9613,11.0108,888736.0
2018-02-05 14:00:00,13.34,13.34,13.1,13.1,1524680.0,11.0108,11.0108,10.8127,10.8127,1524680.0
2018-02-05 15:00:00,13.09,13.27,12.83,13.02,6773712.0,10.8045,10.953,10.5899,10.7467,6773712.0
2018-02-06 09:30:00,12.86,13.37,12.86,13.27,2210696.0,10.6146,11.0356,10.6146,10.953,2210696.0
2018-02-06 10:00:00,13.28,13.34,12.97,13.17,3250520.0,10.9613,11.0108,10.7054,10.8705,3250520.0
2018-02-06 11:00:00,13.17,13.2,13.01,13.06,2942204.0,10.8705,10.8953,10.7384,10.7797,2942204.0
2018-02-06 12:00:00,13.06,13.24,13.04,13.11,2470716.0,10.7797,10.9283,10.7632,10.821,2470716.0
2018-02-06 13:00:00,13.11,13.13,12.99,12.99,1386972.0,10.821,10.8375,10.7219,10.7219,1386972.0
2018-02-06 14:00:00,12.99,13.24,12.97,13.23,1956084.0,10.7219,10.9283,10.7054,10.92,1956084.0
2018-02-06 15:00:00,13.24,13.31,13.17,13.25,3610192.0,10.9283,10.9861,10.8705,10.9365,3610192.0
2018-02-07 09:30:00,13.21,13.38,13.18,13.29,446736.0,10.9035,11.0438,10.8788,10.9696,446736.0
2018-02-07 10:00:00,13.3,13.44,13.28,13.43,920036.0,10.9778,11.0934,10.9613,11.0851,920036.0
2018-02-07 11:00:00,13.43,13.46,13.29,13.32,705480.0,11.0851,11.1099,10.9696,10.9943,705480.0
2018-02-07 12:00:00,13.33,13.4,13.3,13.31,817648.0,11.0026,11.0603,10.9778,10.9861,817648.0
2018-02-07 13:00:00,13.31,13.37,13.21,13.37,864112.0,10.9861,11.0356,10.9035,11.0356,864112.0
2018-02-07 14:00:00,13.37,13.44,13.28,13.34,1776236.0,11.0356,11.0934,10.9613,11.0108,1776236.0
2018-02-07 15:00:00,13.35,13.49,13.31,13.31,2923080.0,11.0191,11.1346,10.9861,10.9861,2923080.0
2018-02-08 09:30:00,13.27,13.31,13.12,13.3,679312.0,10.953,10.9861,10.8292,10.9778,679312.0
2018-02-08 10:00:00,13.3,13.39,13.19,13.22,902292.0,10.9778,11.0521,10.887,10.9118,902292.0
2018-02-08 11:00:00,13.23,13.31,13.18,13.24,897300.0,10.92,10.9861,10.8788,10.9283,897300.0
2018-02-08 12:00:00,13.24,13.26,13.05,13.1,985600.0,10.9283,10.9448,10.7715,10.8127,985600.0
2018-02-08 13:00:00,13.1,13.37,13.08,13.35,1139628.0,10.8127,11.0356,10.7962,11.0191,1139628.0
2018-02-08 14:00:00,13.35,13.39,13.21,13.24,1329716.0,11.0191,11.0521,10.9035,10.9283,1329716.0
2018-02-08 15:00:00,13.25,13.28,13.04,13.04,2556040.0,10.9365,10.9613,10.7632,10.7632,2556040.0
2018-02-09 09:30:00,13.14,13.31,13.11,13.21,523724.0,10.8457,10.9861,10.821,10.9035,523724.0
2018-02-09 10:00:00,13.23,13.27,12.99,13.15,1071252.0,10.92,10.953,10.7219,10.854,1071252.0
2018-02-09 11:00:00,13.15,13.24,12.99,13.01,1142260.0,10.854,10.9283,10.7219,10.7384,1142260.0
2018-02-09 12:00:00,13.0,13.09,12.88,13.09,1153332.0,10.7302,10.8045,10.6311,10.8045,1153332.0
2018-02-09 13:00:00,13.08,13.16,12.88,13.1,1206568.0,10.7962,10.8623,10.6311,10.8127,1206568.0
2018-02-09 14:00:00,13.1,13.41,13.1,13.24,2621324.0,10.8127,11.0686,10.8127,10.9283,2621324.0
2018-02-09 15:00:00,13.24,13.49,13.16,13.36,3840228.0,10.9283,11.1346,10.8623,11.0273,3840228.0
2018-02-12 09:30:00,13.46,13.49,13.34,13.37,979396.0,11.1099,11.1346,11.0108,11.0356,979396.0
2018-02-12 10:00:00,13.37,13.47,13.24,13.3,1676696.0,11.0356,11.1181,10.9283,10.9778,1676696.0
2018-02-12 11:00:00,13.3,13.42,13.26,13.42,997812.0,10.9778,11.0769,10.9448,11.0769,997812.0
2018-02-12 12:00:00,13.42,13.43,13.34,13.34,495884.0,11.0769,11.0851,11.0108,11.0108,495884.0
2018-02-12 13:00:00,13.34,13.39,13.27,13.37,644952.0,11.0108,11.0521,10.953,11.0356,644952.0
2018-02-12 14:00:00,13.36,13.41,13.3,13.3,692632.0,11.0273,11.0686,10.9778,10.9778,692632.0
2018-02-12 15:00:00,13.31,13.36,13.15,13.21,2724476.0,10.9861,11.0273,10.854,10.9035,2724476.0
2018-02-13 09:30:00,13.11,13.25,13.1,13.13,853388.0,10.821,10.9365,10.8127,10.8375,853388.0
2018-02-13 10:00:00,13.13,13.26,13.09,13.24,1099616.0,10.8375,10.9448,10.8045,10.9283,1099616.0
2018-02-13 11:00:00,13.24,13.27,13.2,13.25,367832.0,10.9283,10.953,10.8953,10.9365,367832.0
2018-02-13 12:00:00,13.25,13.31,13.24,13.25,627360.0,10.9365,10.9861,10.9283,10.9365,627360.0
2018-02-13 13:00:00,13.25,13.35,13.24,13.34,343720.0,10.9365,11.0191,10.9283,11.0108,343720.0
2018-02-13 14:00:00,13.35,13.4,13.32,13.39,569212.0,11.0191,11.0603,10.9943,11.0521,569212.0
2018-02-13 15:00:00,13.39,13.42,13.33,13.4,1562296.0,11.0521,11.0769,11.0026,11.0603,1562296.0
2018-02-14 09:30:00,13.35,13.37,13.2,13.3,480316.0,11.0191,11.0356,10.8953,10.9778,480316.0
2018-02-14 10:00:00,13.31,13.42,13.24,13.38,823432.0,10.9861,11.0769,10.9283,11.0438,823432.0
2018-02-14 11:00:00,13.38,13.49,13.35,13.43,1325664.0,11.0438,11.1346,11.0191,11.0851,1325664.0
2018-02-14 12:00:00,13.42,13.51,13.42,13.49,392176.0,11.0769,11.1511,11.0769,11.1346,392176.0
2018-02-14 13:00:00,13.49,13.62,13.48,13.6,998376.0,11.1346,11.2419,11.1264,11.2254,998376.0
2018-02-14 14:00:00,13.61,13.63,13.55,13.58,841828.0,11.2337,11.2502,11.1842,11.2089,841828.0
2018-02-14 15:00:00,13.58,13.69,13.58,13.66,2427824.0,11.2089,11.2997,11.2089,11.2749,2427824.0
2018-02-15 09:30:00,13.74,13.86,13.7,13.79,698228.0,11.341,11.44,11.308,11.3823,698228.0
2018-02-15 10:00:00,13.8,13.81,13.67,13.69,1042980.0,11.3905,11.3988,11.2832,11.2997,1042980.0
2018-02-15 11:00:00,13.69,13.81,13.66,13.77,916872.0,11.2997,11.3988,11.2749,11.3657,916872.0
2018-02-15 12:00:00,13.77,13.84,13.76,13.83,789844.0,11.3657,11.4235,11.3575,11.4153,789844.0
2018-02-15 13:00:00,13.84,13.89,13.81,13.88,632320.0,11.4235,11.4648,11.3988,11.4565,632320.0
2018-02-15 14:00:00,13.88,13.97,13.87,13.93,829908.0,11.4565,11.5308,11.4483,11.4978,829908.0
2018-02-15 15:00:00,13.93,13.97,13.86,13.92,2461484.0,11.4978,11.5308,11.44,11.4896,2461484.0
2018-02-16 09:30:00,13.88,13.93,13.76,13.84,616068.0,11.4565,11.4978,11.3575,11.4235,616068.0
2018-02-16 10:00:00,13.84,13.88,13.8,13.86,782764.0,11.4235,11.4565,11.3905,11.44,782764.0
2018-02-16 11:00:00,13.86,13.92,13.86,13.92,493804.0,11.44,11.4896,11.44,11.4896,493804.0
2018-02-16 12:00:00,13.91,13.93,13.86,13.89,440944.0,11.4813,11.4978,11.44,11.4648,440944.0
2018-02-16 13:00:00,13.89,13.9,13.7,13.73,1179492.0,11.4648,11.473,11.308,11.3327,1179492.0
2018-02-16 14:00:00,13.72,13.74,13.63,13.7,768400.0,11.3245,11.341,11.2502,11.308,768400.0
2018-02-16 15:00:00,13.7,13.74,13.66,13.69,1431792.0,11.308,11.341,11.2749,11.2997,1431792.0
2018-02-20 09:30:00,13.66,13.69,13.56,13.61,448136.0,11.2749,11.2997,11.1924,11.2337,448136.0
2018-02-20 10:00:00,13.61,13.67,13.54,13.63,713952.0,11.2337,11.2832,11.1759,11.2502,713952.0
2018-02-20 11:00:00,13.63,13.72,13.62,13.71,446508.0,11.2502,11.3245,11.2419,11.3162,446508.0
2018-02-20 12:00:00,13.71,13.72,13.67,13.68,309008.0,11.3162,11.3245,11.2832,11.2915,309008.0
2018-02-20 13:00:00,13.68,13.69,13.62,13.65,251848.0,11.2915,11.2997,11.2419,11.2667,251848.0
2018-02-20 14:00:00,13.65,13.66,13.59,13.59,713940.0,11.2667,11.2749,11.2172,11.2172,713940.0
2018-02-20 15:00:00,13.6,13.61,13.52,13.56,1166536.0,11.2254,11.2337,11.1594,11.1924,1166536.0
2018-02-21 09:30:00,13.57,13.73,13.56,13.68,304372.0,11.2007,11.3327,11.1924,11.2915,304372.0
2018-02-21 10:00:00,13.69,13.74,13.68,13.7,445300.0,11.2997,11.341,11.2915,11.308,445300.0
2018-02-21 11:00:00,13.71,13.72,13.67,13.69,450184.0,11.3162,11.3245,11.2832,11.2997,450184.0
2018-02-21 12:00:00,13.69,13.71,13.66,13.7,363912.0,11.2997,11.3162,11.2749,11.308,363912.0
2018-02-21 13:00:00,13.7,13.72,13.68,13.71,282440.0,11.308,11.3245,11.2915,11.3162,282440.0
2018-02-21 14:00:00,13.7,13.79,13.67,13.7,677968.0,11.308,11.3823,11.2832,11.308,677968.0
2018-02-21 15:00:00,13.7,13.72,13.6,13.6,3724916.0,11.308,11.3245,11.2254,11.2254,3724916.0
2018-02-22 09:30:00,13.63,13.65,13.58,13.61,350564.0,11.2502,11.2667,11.2089,11.2337,350564.0
2018-02-22 10:00:00,13.62,13.64,13.56,13.58,273800.0,11.2419,11.2584,11.1924,11.2089,273800.0
2018-02-22 11:00:00,13.57,13.71,13.57,13.69,197216.0,11.2007,11.3162,11.2007,11.2997,197216.0
2018-02-22 12:00:00,13.7,13.71,13.63,13.63,201896.0,11.308,11.3162,11.2502,11.2502,201896.0
2018-02-22 13:00:00,13.64,13.66,13.55,13.61,225488.0,11.2584,11.2749,11.1842,11.2337,225488.0
2018-02-22 14:00:00,13.61,13.63,13.53,13.54,468164.0,11.2337,11.2502,11.1676,11.1759,468164.0
2018-02-22 15:00:00,13.53,13.59,13.49,13.55,1142396.0,11.1676,11.2172,11.1346,11.1842,1142396.0
2018-02-23 09:30:00,13.65,13.68,13.56,13.61,358372.0,11.2667,11.2915,11.1924,11.2337,358372.0
2018-02-23 10:00:00,13.61,13.64,13.59,13.6,434708.0,11.2337,11.2584,11.2172,11.2254,434708.0
2018-02-23 11:00:00,13.61,13.62,13.57,13.62,306060.0,11.2337,11.2419,11.2007,11.2419,306060.0
2018-02-23 12:00:00,13.62,13.63,13.59,13.61,220752.0,11.2419,11.2502,11.2172,11.2337,220752.0
2018-02-23 13:00:00,13.6,13.62,13.58,13.6,253056.0,11.2254,11.2419,11.2089,11.2254,253056.0
2018-02-23 14:00:00,13.6,13.68,13.58,13.68,407748.0,11.2254,11.2915,11.2089,11.2915,407748.0
2018-02-23 15:00:00,13.68,13.81,13.68,13.8,1402880.0,11.2915,11.3988,11.2915,11.3905,1402880.0
2018-02-26 09:30:00,13.89,13.92,13.76,13.81,328096.0,11.4648,11.4896,11.3575,11.3988,328096.0
2018-02-26 10:00:00,13.81,13.86,13.77,13.82,361316.0,11.3988,11.44,11.3657,11.407,361316.0
2018-02-26 11:00:00,13.82,13.89,13.81,13.86,274988.0,11.407,11.4648,11.3988,11.44,274988.0
2018-02-26 12:00:00,13.86,13.96,13.86,13.96,320352.0,11.44,11.5226,11.44,11.5226,320352.0
2018-02-26 13:00:00,13.96,14.01,13.95,14.0,337680.0,11.5226,11.5638,11.5143,11.5556,337680.0
2018-02-26 14:00:00,14.0,14.02,13.97,13.99,359852.0,11.5556,11.5721,11.5308,11.5473,359852.0
2018-02-26 15:00:00,13.99,14.03,13.97,14.01,1372316.0,11.5473,11.5803,11.5308,11.5638,1372316.0
2018-02-27 09:30:00,13.99,14.11,13.97,14.04,432944.0,11.5473,11.6464,11.5308,11.5886,432944.0
2018-02-27 10:00:00,14.05,14.13,13.92,13.96,747764.0,11.5969,11.6629,11.4896,11.5226,747764.0
2018-02-27 11:00:00,13.95,14.01,13.93,13.95,289824.0,11.5143,11.5638,11.4978,11.5143,289824.0
2018-02-27 12:00:00,13.95,14.01,13.94,14.01,301652.0,11.5143,11.5638,11.5061,11.5638,301652.0
2018-02-27 13:00:00,14.0,14.01,13.97,13.99,287988.0,11.5556,11.5638,11.5308,11.5473,287988.0
2018-02-27 14:00:00,13.99,14.01,13.94,13.94,378960.0,11.5473,11.5638,11.5061,11.5061,378960.0
2018-02-27 15:00:00,13.94,13.95,13.84,13.84,1256388.0,11.5061,11.5143,11.4235,11.4235,1256388.0
2018-02-28 09:30:00,13.88,13.95,13.83,13.88,256768.0,11.4565,11.5143,11.4153,11.4565,256768.0
2018-02-28 10:00:00,13.88,13.88,13.74,13.78,572140.0,11.4565,11.4565,11.341,11.374,572140.0
2018-02-28 11:00:00,13.78,13.79,13.69,13.77,520344.0,11.374,11.3823,11.2997,11.3657,520344.0
2018-02-28 12:00:00,13.78,13.87,13.78,13.85,174316.0,11.374,11.4483,11.374,11.4318,174316.0
2018-02-28 13:00:00,13.85,13.9,13.82,13.9,281336.0,11.4318,11.473,11.407,11.473,281336.0
2018-02-28 14:00:00,13.9,13.92,13.8,13.81,497860.0,11.473,11.4896,11.3905,11.3988,497860.0
2018-02-28 15:00:00,13.81,13.82,13.68,13.69,2202880.0,11.3988,11.407,11.2915,11.2997,2202880.0
2018-03-01 09:30:00,13.68,13.71,13.45,13.53,809724.0,11.2915,11.3162,11.1016,11.1676,809724.0
2018-03-01 10:00:00,13.53,13.86,13.52,13.77,1918652.0,11.1676,11.44,11.1594,11.3657,1918652.0
2018-03-01 11:00:00,13.78,13.85,13.73,13.78,1102876.0,11.374,11.4318,11.3327,11.374,1102876.0
2018-03-01 12:00:00,13.78,13.78,13.66,13.68,563764.0,11.374,11.374,11.2749,11.2915,563764.0
2018-03-01 13:00:00,13.68,13.68,13.52,13.52,885168.0,11.2915,11.2915,11.1594,11.1594,885168.0
2018-03-01 14:00:00,13.52,13.53,13.39,13.43,1584796.0,11.1594,11.1676,11.0521,11.0851,1584796.0
2018-03-01 15:00:00,13.43,13.53,13.4,13.46,2116856.0,11.0851,11.1676,11.0603,11.1099,2116856.0
2018-03-02 09:30:00,13.36,13.36,13.18,13.31,964800.0,11.0273,11.0273,10.8788,10.9861,964800.0
2018-03-02 10:00:00,13.32,13.37,13.24,13.31,715844.0,10.9943,11.0356,10.9283,10.9861,715844.0
2018-03-02 11:00:00,13.31,13.43,13.26,13.43,573472.0,10.9861,11.0851,10.9448,11.0851,573472.0
2018-03-02 12:00:00,13.42,13.52,13.38,13.51,709792.0,11.0769,11.1594,11.0438,11.1511,709792.0
2018-03-02 13:00:00,13.5,13.51,13.43,13.47,598844.0,11.1429,11.1511,11.0851,11.1181,598844.0
2018-03-02 14:00:00,13.47,13.6,13.47,13.53,931272.0,11.1181,11.2254,11.1181,11.1676,931272.0
2018-03-02 15:00:00,13.53,13.65,13.51,13.6,1743816.0,11.1676,11.2667,11.1511,11.2254,1743816.0
2018-03-05 09:30:00,13.48,13.62,13.44,13.54,831020.0,11.1264,11.2419,11.0934,11.1759,831020.0
2018-03-05 10:00:00,13.55,13.74,13.53,13.74,853680.0,11.1842,11.341,11.1676,11.341,853680.0
2018-03-05 11:00:00,13.73,13.88,13.73,13.84,1013684.0,11.3327,11.4565,11.3327,11.4235,1013684.0
2018-03-05 12:00:00,13.84,13.87,13.8,13.84,1012260.0,11.4235,11.4483,11.3905,11.4235,1012260.0
2018-03-05 13:00:00,13.84,13.9,13.8,13.83,782828.0,11.4235,11.473,11.3905,11.4153,782828.0
2018-03-05 14:00:00,13.83,13.84,13.73,13.78,1070460.0,11.4153,11.4235,11.3327,11.374,1070460.0
2018-03-05 15:00:00,13.78,13.85,13.76,13.82,2436488.0,11.374,11.4318,11.3575,11.407,2436488.0
2018-03-06 09:30:00,14.02,14.1,13.93,14.06,1276332.0,11.5721,11.6381,11.4978,11.6051,1276332.0
2018-03-06 10:00:00,14.07,14.18,13.97,14.03,1187436.0,11.6134,11.7042,11.5308,11.5803,1187436.0
2018-03-06 11:00:00,14.03,14.1,14.03,14.06,1066556.0,11.5803,11.6381,11.5803,11.6051,1066556.0
2018-03-06 12:00:00,14.06,14.19,14.0,14.16,725804.0,11.6051,11.7124,11.5556,11.6876,725804.0
2018-03-06 13:00:00,14.16,14.22,14.15,14.16,567536.0,11.6876,11.7372,11.6794,11.6876,567536.0
2018-03-06 14:00:00,14.17,14.18,14.12,14.12,677056.0,11.6959,11.7042,11.6546,11.6546,677056.0
2018-03-06 15:00:00,14.12,14.15,14.07,14.12,1855080.0,11.6546,11.6794,11.6134,11.6546,1855080.0
2018-03-07 09:30:00,14.03,14.09,13.99,14.02,663464.0,11.5803,11.6299,11.5473,11.5721,663464.0
2018-03-07 10:00:00,14.02,14.09,13.94,14.05,927432.0,11.5721,11.6299,11.5061,11.5969,927432.0
2018-03-07 11:00:00,14.05,14.08,13.99,14.01,1023648.0,11.5969,11.6216,11.5473,11.5638,1023648.0
2018-03-07 12:00:00,14.01,14.03,13.96,13.99,717332.0,11.5638,11.5803,11.5226,11.5473,717332.0
2018-03-07 13:00:00,13.99,14.03,13.91,14.02,729884.0,11.5473,11.5803,11.4813,11.5721,729884.0
2018-03-07 14:00:00,14.02,14.1,14.0,14.1,722264.0,11.5721,11.6381,11.5556,11.6381,722264.0
2018-03-07 15:00:00,14.11,14.19,14.1,14.16,1867140.0,11.6464,11.7124,11.6381,11.6876,1867140.0
2018-03-08 09:30:00,14.19,14.22,14.12,14.15,296120.0,11.7124,11.7372,11.6546,11.6794,296120.0
2018-03-08 10:00:00,14.14,14.22,14.09,14.17,459876.0,11.6711,11.7372,11.6299,11.6959,459876.0
2018-03-08 11:00:00,14.17,14.19,14.11,14.17,796112.0,11.6959,11.7124,11.6464,11.6959,796112.0
2018-03-08 12:00:00,14.18,14.18,14.12,14.16,358460.0,11.7042,11.7042,11.6546,11.6876,358460.0
2018-03-08 13:00:00,14.16,14.17,14.08,14.08,415424.0,11.6876,11.6959,11.6216,11.6216,415424.0
2018-03-08 14:00:00,14.08,14.14,14.06,14.1,634568.0,11.6216,11.6711,11.6051,11.6381,634568.0
2018-03-08 15:00:00,14.1,14.18,14.1,14.13,2103772.0,11.6381,11.7042,11.6381,11.6629,2103772.0
2018-03-09 09:30:00,14.22,14.32,14.19,14.32,826472.0,11.7372,11.8197,11.7124,11.8197,826472.0
2018-03-09 10:00:00,14.32,14.37,14.28,14.33,1099120.0,11.8197,11.861,11.7867,11.828,1099120.0
2018-03-09 11:00:00,14.33,14.39,14.29,14.39,679988.0,11.828,11.8775,11.795,11.8775,679988.0
2018-03-09 12:00:00,14.39,14.41,14.36,14.38,781936.0,11.8775,11.894,11.8527,11.8692,781936.0
2018-03-09 13:00:00,14.38,14.38,14.34,14.36,677048.0,11.8692,11.8692,11.8362,11.8527,677048.0
2018-03-09 14:00:00,14.36,14.39,14.33,14.38,860812.0,11.8527,11.8775,11.828,11.8692,860812.0
2018-03-09 15:00:00,14.38,14.5,14.37,14.49,2816544.0,11.8692,11.9683,11.861,11.96,2816544.0
2018-03-12 09:30:00,14.47,14.5,14.39,14.49,348840.0,11.9435,11.9683,11.8775,11.96,348840.0
2018-03-12 10:00:00,14.49,14.5,14.42,14.42,604828.0,11.96,11.9683,11.9023,11.9023,604828.0
2018-03-12 11:00:00,14.43,14.47,14.38,14.4,711620.0,11.9105,11.9435,11.8692,11.8857,711620.0
2018-03-12 12:00:00,14.4,14.45,14.39,14.4,488880.0,11.8857,11.927,11.8775,11.8857,488880.0
2018-03-12 13:00:00,14.4,14.51,14.39,14.47,453912.0,11.8857,11.9765,11.8775,11.9435,453912.0
2018-03-12 14:00:00,14.48,14.49,14.45,14.47,480172.0,11.9518,11.96,11.927,11.9435,480172.0
2018-03-12 15:00:00,14.47,14.53,14.45,14.46,1935656.0,11.9435,11.993,11.927,11.9353,1935656.0
2018-03-13 09:30:00,14.55,14.62,14.52,14.53,197892.0,12.0096,12.0673,11.9848,11.993,197892.0
2018-03-13 10:00:00,14.54,14.56,14.47,14.51,692624.0,12.0013,12.0178,11.9435,11.9765,692624.0
2018-03-13 11:00:00,14.51,14.53,14.47,14.5,561744.0,11.9765,11.993,11.9435,11.9683,561744.0
2018-03-13 12:00:00,14.5,14.56,14.44,14.55,485276.0,11.9683,12.0178,11.9188,12.0096,485276.0
2018-03-13 13:00:00,14.55,14.56,14.48,14.49,407480.0,12.0096,12.0178,11.9518,11.96,407480.0
2018-03-13 14:00:00,14.49,14.5,14.45,14.46,528072.0,11.96,11.9683,11.927,11.9353,528072.0
2018-03-13 15:00:00,14.46,14.47,14.4,14.44,1296296.0,11.9353,11.9435,11.8857,11.9188,1296296.0
2018-03-14 09:30:00,14.54,14.56,14.41,14.47,194116.0,12.0013,12.0178,11.894,11.9435,194116.0
2018-03-14 10:00:00,14.49,14.55,14.47,14.49,366656.0,11.96,12.0096,11.9435,11.96,366656.0
2018-03-14 11:00:00,14.49,14.5,14.39,14.42,320688.0,11.96,11.9683,11.8775,11.9023,320688.0
2018-03-14 12:00:00,14.43,14.47,14.39,14.45,302588.0,11.9105,11.9435,11.8775,11.927,302588.0
2018-03-14 13:00:00,14.45,14.49,14.37,14.46,885252.0,11.927,11.96,11.861,11.9353,885252.0
2018-03-14 14:00:00,14.46,14.47,14.35,14.42,575916.0,11.9353,11.9435,11.8445,11.9023,575916.0
2018-03-14 15:00:00,14.42,14.42,14.33,14.35,1435124.0,11.9023,11.9023,11.828,11.8445,1435124.0
2018-03-15 09:30:00,14.36,14.44,14.33,14.4,1296936.0,11.8527,11.9188,11.828,11.8857,1296936.0
2018-03-15 10:00:00,14.41,14.46,14.37,14.45,690660.0,11.894,11.9353,11.861,11.927,690660.0
2018-03-15 11:00:00,14.45,14.6,14.44,14.51,738076.0,11.927,12.0508,11.9188,11.9765,738076.0
2018-03-15 12:00:00,14.51,14.51,14.4,14.42,375860.0,11.9765,11.9765,11.8857,11.9023,375860.0
2018-03-15 13:00:00,14.42,14.45,14.37,14.38,381276.0,11.9023,11.927,11.861,11.8692,381276.0
2018-03-15 14:00:00,14.38,14.43,14.35,14.43,1251356.0,11.8692,11.9105,11.8445,11.9105,1251356.0
2018-03-15 15:00:00,14.43,14.46,14.39,14.4,2710980.0,11.9105,11.9353,11.8775,11.8857,2710980.0
2018-03-16 09:30:00,14.45,14.58,14.38,14.57,1616136.0,11.927,12.0343,11.8692,12.0261,1616136.0
2018-03-16 10:00:00,14.56,14.59,14.47,14.58,723496.0,12.0178,12.0426,11.9435,12.0343,723496.0
2018-03-16 11:00:00,14.58,14.69,14.58,14.61,942304.0,12.0343,12.1251,12.0343,12.0591,942304.0
2018-03-16 12:00:00,14.61,14.63,14.56,14.6,674376.0,12.0591,12.0756,12.0178,12.0508,674376.0
2018-03-16 13:00:00,14.6,14.62,14.52,14.55,635264.0,12.0508,12.0673,11.9848,12.0096,635264.0
2018-03-16 14:00:00,14.55,14.59,14.53,14.55,832704.0,12.0096,12.0426,11.993,12.0096,832704.0
2018-03-16 15:00:00,14.55,14.65,14.54,14.59,2734080.0,12.0096,12.0921,12.0013,12.0426,2734080.0
2018-03-19 09:30:00,14.34,14.47,14.33,14.39,784852.0,11.8362,11.9435,11.828,11.8775,784852.0
2018-03-19 10:00:00,14.39,14.48,14.34,14.34,828532.0,11.8775,11.9518,11.8362,11.8362,828532.0
2018-03-19 11:00:00,14.34,14.42,14.31,14.33,491272.0,11.8362,11.9023,11.8115,11.828,491272.0
2018-03-19 12:00:00,14.34,14.39,14.31,14.31,713632.0,11.8362,11.8775,11.8115,11.8115,713632.0
2018-03-19 13:00:00,14.31,14.32,14.22,14.24,621744.0,11.8115,11.8197,11.7372,11.7537,621744.0
2018-03-19 14:00:00,14.25,14.31,14.2,14.27,793360.0,11.7619,11.8115,11.7207,11.7784,793360.0
2018-03-19 15:00:00,14.27,14.33,14.25,14.31,2103888.0,11.7784,11.828,11.7619,11.8115,2103888.0
2018-03-20 09:30:00,14.37,14.46,14.3,14.31,674312.0,11.861,11.9353,11.8032,11.8115,674312.0
2018-03-20 10:00:00,14.31,14.33,14.2,14.3,987204.0,11.8115,11.828,11.7207,11.8032,987204.0
2018-03-20 11:00:00,14.3,14.3,14.16,14.2,717700.0,11.8032,11.8032,11.6876,11.7207,717700.0
2018-03-20 12:00:00,14.2,14.26,14.17,14.18,522720.0,11.7207,11.7702,11.6959,11.7042,522720.0
2018-03-20 13:00:00,14.18,14.22,14.06,14.06,773628.0,11.7042,11.7372,11.6051,11.6051,773628.0
2018-03-20 14:00:00,14.07,14.1,14.03,14.07,990168.0,11.6134,11.6381,11.5803,11.6134,990168.0
2018-03-20 15:00:00,14.08,14.1,14.03,14.08,2150168.0,11.6216,11.6381,11.5803,11.6216,2150168.0
2018-03-21 09:30:00,14.06,14.13,13.98,14.11,540456.0,11.6051,11.6629,11.5391,11.6464,540456.0
2018-03-21 10:00:00,14.11,14.18,14.09,14.15,540820.0,11.6464,11.7042,11.6299,11.6794,540820.0
2018-03-21 11:00:00,14.15,14.24,14.14,14.22,525300.0,11.6794,11.7537,11.6711,11.7372,525300.0
2018-03-21 12:00:00,14.22,14.27,14.2,14.23,363836.0,11.7372,11.7784,11.7207,11.7454,363836.0
2018-03-21 13:00:00,14.23,14.24,14.19,14.21,329724.0,11.7454,11.7537,11.7124,11.7289,329724.0
2018-03-21 14:00:00,14.22,14.33,14.19,14.26,618716.0,11.7372,11.828,11.7124,11.7702,618716.0
2018-03-21 15:00:00,14.25,14.33,14.2,14.21,1449240.0,11.7619,11.828,11.7207,11.7289,1449240.0
2018-03-22 09:30:00,14.06,14.12,13.99,14.05,683500.0,11.6051,11.6546,11.5473,11.5969,683500.0
2018-03-22 10:00:00,14.04,14.17,14.03,14.08,1210792.0,11.5886,11.6959,11.5803,11.6216,1210792.0
2018-03-22 11:00:00,14.08,14.12,13.99,13.99,775292.0,11.6216,11.6546,11.5473,11.5473,775292.0
2018-03-22 12:00:00,13.99,14.08,13.97,14.05,691380.0,11.5473,11.6216,11.5308,11.5969,691380.0
2018-03-22 13:00:00,14.05,14.17,14.02,14.12,591156.0,11.5969,11.6959,11.5721,11.6546,591156.0
2018-03-22 14:00:00,14.13,14.13,13.98,13.99,365576.0,11.6629,11.6629,11.5391,11.5473,365576.0
2018-03-22 15:00:00,13.99,14.02,13.81,13.82,1421020.0,11.5473,11.5721,11.3988,11.407,1421020.0
2018-03-23 09:30:00,13.88,13.95,13.79,13.79,342548.0,11.4565,11.5143,11.3823,11.3823,342548.0
2018-03-23 10:00:00,13.8,13.85,13.71,13.76,496208.0,11.3905,11.4318,11.3162,11.3575,496208.0
2018-03-23 11:00:00,13.76,13.78,13.6,13.62,521188.0,11.3575,11.374,11.2254,11.2419,521188.0
2018-03-23 12:00:00,13.62,13.69,13.61,13.65,385372.0,11.2419,11.2997,11.2337,11.2667,385372.0
2018-03-23 13:00:00,13.65,13.76,13.64,13.74,505256.0,11.2667,11.3575,11.2584,11.341,505256.0
2018-03-23 14:00:00,13.74,13.76,13.55,13.56,990044.0,11.341,11.3575,11.1842,11.1924,990044.0
2018-03-23 15:00:00,13.56,13.58,13.46,13.46,2287792.0,11.1924,11.2089,11.1099,11.1099,2287792.0
2018-03-26 09:30:00,13.56,13.72,13.56,13.61,1267404.0,11.1924,11.3245,11.1924,11.2337,1267404.0
2018-03-26 10:00:00,13.61,13.63,13.51,13.54,894980.0,11.2337,11.2502,11.1511,11.1759,894980.0
2018-03-26 11:00:00,13.54,13.57,13.46,13.56,1015888.0,11.1759,11.2007,11.1099,11.1924,1015888.0
2018-03-26 12:00:00,13.56,13.62,13.53,13.56,910504.0,11.1924,11.2419,11.1676,11.1924,910504.0
2018-03-26 13:00:00,13.56,13.63,13.56,13.62,905328.0,11.1924,11.2502,11.1924,11.2419,905328.0
2018-03-26 14:00:00,13.62,13.74,13.61,13.72,593712.0,11.2419,11.341,11.2337,11.3245,593712.0
2018-03-26 15:00:00,13.71,13.81,13.7,13.73,2082200.0,11.3162,11.3988,11.308,11.3327,2082200.0
2018-03-27 09:30:00,13.78,13.82,13.69,13.75,405780.0,11.374,11.407,11.2997,11.3492,405780.0
2018-03-27 10:00:00,13.74,13.75,13.58,13.61,923220.0,11.341,11.3492,11.2089,11.2337,923220.0
2018-03-27 11:00:00,13.61,13.68,13.57,13.66,1488184.0,11.2337,11.2915,11.2007,11.2749,1488184.0
2018-03-27 12:00:00,13.66,13.66,13.57,13.58,1074524.0,11.2749,11.2749,11.2007,11.2089,1074524.0
2018-03-27 13:00:00,13.6,13.67,13.45,13.49,1571104.0,11.2254,11.2832,11.1016,11.1346,1571104.0
2018-03-27 14:00:00,13.48,13.52,13.4,13.41,1941884.0,11.1264,11.1594,11.0603,11.0686,1941884.0
2018-03-27 15:00:00,13.41,13.42,13.15,13.21,5177148.0,11.0686,11.0769,10.854,10.9035,5177148.0
2018-03-28 09:30:00,13.22,13.35,13.13,13.34,566892.0,10.9118,11.0191,10.8375,11.0108,566892.0
2018-03-28 10:00:00,13.35,13.42,13.22,13.27,1189064.0,11.0191,11.0769,10.9118,10.953,1189064.0
2018-03-28 11:00:00,13.27,13.35,13.2,13.25,560724.0,10.953,11.0191,10.8953,10.9365,560724.0
2018-03-28 12:00:00,13.26,13.42,13.24,13.33,1508632.0,10.9448,11.0769,10.9283,11.0026,1508632.0
2018-03-28 13:00:00,13.32,13.44,13.3,13.37,748420.0,10.9943,11.0934,10.9778,11.0356,748420.0
2018-03-28 14:00:00,13.38,13.41,13.32,13.32,991088.0,11.0438,11.0686,10.9943,10.9943,991088.0
2018-03-28 15:00:00,13.32,13.37,13.25,13.29,2240412.0,10.9943,11.0356,10.9365,10.9696,2240412.0
2018-03-29 09:30:00,13.37,13.49,13.32,13.46,843600.0,11.0356,11.1346,10.9943,11.1099,843600.0
2018-03-29 10:00:00,13.47,13.55,13.43,13.55,928148.0,11.1181,11.1842,11.0851,11.1842,928148.0
2018-03-29 11:00:00,13.55,13.59,13.49,13.58,1929892.0,11.1842,11.2172,11.1346,11.2089,1929892.0
2018-03-29 12:00:00,13.59,13.6,13.52,13.59,306132.0,11.2172,11.2254,11.1594,11.2172,306132.0
2018-03-29 13:00:00,13.59,13.66,13.56,13.63,541924.0,11.2172,11.2749,11.1924,11.2502,541924.0
2018-03-29 14:00:00,13.63,13.65,13.58,13.61,611052.0,11.2502,11.2667,11.2089,11.2337,611052.0
2018-03-29 15:00:00,13.61,13.69,13.55,13.65,2849588.0,11.2337,11.2997,11.1842,11.2667,2849588.0
2018-04-02 09:30:00,13.51,13.63,13.46,13.62,710080.0,11.1511,11.2502,11.1099,11.2419,710080.0
2018-04-02 10:00:00,13.61,13.63,13.32,13.32,2329968.0,11.2337,11.2502,10.9943,10.9943,2329968.0
2018-04-02 11:00:00,13.31,13.35,13.14,13.19,1042212.0,10.9861,11.0191,10.8457,10.887,1042212.0
2018-04-02 12:00:00,13.19,13.25,13.14,13.22,608436.0,10.887,10.9365,10.8457,10.9118,608436.0
2018-04-02 13:00:00,13.23,13.25,13.09,13.11,733064.0,10.92,10.9365,10.8045,10.821,733064.0
2018-04-02 14:00:00,13.11,13.24,13.1,13.23,1108060.0,10.821,10.9283,10.8127,10.92,1108060.0
2018-04-02 15:00:00,13.23,13.33,13.16,13.3,2325416.0,10.92,11.0026,10.8623,10.9778,2325416.0
2018-04-03 09:30:00,13.41,13.45,13.35,13.4,355244.0,11.0686,11.1016,11.0191,11.0603,355244.0
2018-04-03 10:00:00,13.4,13.49,13.36,13.48,666132.0,11.0603,11.1346,11.0273,11.1264,666132.0
2018-04-03 11:00:00,13.47,13.51,13.33,13.33,698708.0,11.1181,11.1511,11.0026,11.0026,698708.0
2018-04-03 12:00:00,13.33,13.39,13.31,13.38,711424.0,11.0026,11.0521,10.9861,11.0438,711424.0
2018-04-03 13:00:00,13.38,13.49,13.36,13.47,640376.0,11.0438,11.1346,11.0273,11.1181,640376.0
2018-04-03 14:00:00,13.46,13.5,13.36,13.49,563804.0,11.1099,11.1429,11.0273,11.1346,563804.0
2018-04-03 15:00:00,13.49,13.58,13.47,13.57,1861456.0,11.1346,11.2089,11.1181,11.2007,1861456.0
2018-04-04 09:30:00,13.42,13.45,13.29,13.4,1047608.0,11.0769,11.1016,10.9696,11.0603,1047608.0
2018-04-04 10:00:00,13.39,13.62,13.36,13.58,1513648.0,11.0521,11.2419,11.0273,11.2089,1513648.0
2018-04-04 11:00:00,13.58,13.65,13.53,13.6,861460.0,11.2089,11.2667,11.1676,11.2254,861460.0
2018-04-04 12:00:00,13.59,13.65,13.56,13.62,433640.0,11.2172,11.2667,11.1924,11.2419,433640.0
2018-04-04 13:00:00,13.62,13.63,13.53,13.56,372340.0,11.2419,11.2502,11.1676,11.1924,372340.0
2018-04-04 14:00:00,13.56,13.73,13.56,13.72,644712.0,11.1924,11.3327,11.1924,11.3245,644712.0
2018-04-04 15:00:00,13.71,13.76,13.66,13.72,1706768.0,11.3162,11.3575,11.2749,11.3245,1706768.0
2018-04-05 09:30:00,13.8,13.85,13.73,13.81,307852.0,11.3905,11.4318,11.3327,11.3988,307852.0
2018-04-05 10:00:00,13.81,13.9,13.79,13.85,617856.0,11.3988,11.473,11.3823,11.4318,617856.0
2018-04-05 11:00:00,13.85,13.95,13.84,13.95,879712.0,11.4318,11.5143,11.4235,11.5143,879712.0
2018-04-05 12:00:00,13.95,13.97,13.88,13.94,1269792.0,11.5143,11.5308,11.4565,11.5061,1269792.0
2018-04-05 13:00:00,13.95,13.99,13.93,13.99,1002732.0,11.5143,11.5473,11.4978,11.5473,1002732.0
2018-04-05 14:00:00,13.99,14.01,13.93,13.95,1227316.0,11.5473,11.5638,11.4978,11.5143,1227316.0
2018-04-05 15:00:00,13.95,13.95,13.86,13.9,1969736.0,11.5143,11.5143,11.44,11.473,1969736.0
2018-04-06 09:30:00,13.78,13.89,13.65,13.85,645588.0,11.374,11.4648,11.2667,11.4318,645588.0
2018-04-06 10:00:00,13.85,13.86,13.65,13.66,782204.0,11.4318,11.44,11.2667,11.2749,782204.0
2018-04-06 11:00:00,13.65,13.72,13.59,13.71,1279944.0,11.2667,11.3245,11.2172,11.3162,1279944.0
2018-04-06 12:00:00,13.71,13.71,13.62,13.7,503788.0,11.3162,11.3162,11.2419,11.308,503788.0
2018-04-06 13:00:00,13.7,13.7,13.5,13.5,767852.0,11.308,11.308,11.1429,11.1429,767852.0
2018-04-06 14:00:00,13.5,13.51,13.25,13.28,842932.0,11.1429,11.1511,10.9365,10.9613,842932.0
2018-04-06 15:00:00,13.28,13.46,13.26,13.41,2786140.0,10.9613,11.1099,10.9448,11.0686,2786140.0
2018-04-09 09:30:00,13.54,13.61,13.43,13.53,1151456.0,11.1759,11.2337,11.0851,11.1676,1151456.0
2018-04-09 10:00:00,13.53,13.59,13.48,13.52,2182092.0,11.1676,11.2172,11.1264,11.1594,2182092.0
2018-04-09 11:00:00,13.53,13.62,13.52,13.56,1049792.0,11.1676,11.2419,11.1594,11.1924,1049792.0
2018-04-09 12:00:00,13.57,13.59,13.53,13.53,896844.0,11.2007,11.2172,11.1676,11.1676,896844.0
2018-04-09 13:00:00,13.54,13.61,13.49,13.6,1318468.0,11.1759,11.2337,11.1346,11.2254,1318468.0
2018-04-09 14:00:00,13.6,13.6,13.5,13.55,1263972.0,11.2254,11.2254,11.1429,11.1842,1263972.0
2018-04-09 15:00:00,13.55,13.58,13.4,13.41,2481532.0,11.1842,11.2089,11.0603,11.0686,2481532.0
2018-04-10 09:30:00,13.62,13.68,13.55,13.58,1627420.0,11.2419,11.2915,11.1842,11.2089,1627420.0
2018-04-10 10:00:00,13.58,13.74,13.56,13.69,1889364.0,11.2089,11.341,11.1924,11.2997,1889364.0
2018-04-10 11:00:00,13.69,13.74,13.58,13.66,1526040.0,11.2997,11.341,11.2089,11.2749,1526040.0
2018-04-10 12:00:00,13.66,13.71,13.57,13.65,1111188.0,11.2749,11.3162,11.2007,11.2667,1111188.0
2018-04-10 13:00:00,13.65,13.73,13.61,13.67,921452.0,11.2667,11.3327,11.2337,11.2832,921452.0
2018-04-10 14:00:00,13.67,13.7,13.61,13.68,1345936.0,11.2832,11.308,11.2337,11.2915,1345936.0
2018-04-10 15:00:00,13.68,13.73,13.58,13.61,3659520.0,11.2915,11.3327,11.2089,11.2337,3659520.0
2018-04-11 09:30:00,12.9,13.13,12.78,12.96,6735756.0,10.6476,10.8375,10.5486,10.6972,6735756.0
2018-04-11 10:00:00,12.95,12.99,12.48,12.55,10659752.0,10.6889,10.7219,10.301,10.3588,10659752.0
2018-04-11 11:00:00,12.53,12.75,12.44,12.74,5895888.0,10.3422,10.5238,10.268,10.5156,5895888.0
2018-04-11 12:00:00,12.74,12.76,12.61,12.66,3994364.0,10.5156,10.5321,10.4083,10.4496,3994364.0
2018-04-11 13:00:00,12.66,12.77,12.66,12.67,2840328.0,10.4496,10.5403,10.4496,10.4578,2840328.0
2018-04-11 14:00:00,12.69,12.79,12.68,12.76,4306680.0,10.4743,10.5569,10.4661,10.5321,4306680.0
2018-04-11 15:00:00,12.76,12.81,12.7,12.76,7465284.0,10.5321,10.5734,10.4826,10.5321,7465284.0
2018-04-12 09:30:00,12.84,12.99,12.64,12.69,4125376.0,10.5981,10.7219,10.433,10.4743,4125376.0
2018-04-12 10:00:00,12.69,12.78,12.62,12.65,3443612.0,10.4743,10.5486,10.4165,10.4413,3443612.0
2018-04-12 11:00:00,12.64,12.74,12.62,12.71,1811892.0,10.433,10.5156,10.4165,10.4908,1811892.0
2018-04-12 12:00:00,12.71,12.79,12.71,12.77,2209336.0,10.4908,10.5569,10.4908,10.5403,2209336.0
2018-04-12 13:00:00,12.76,12.76,12.66,12.69,1287348.0,10.5321,10.5321,10.4496,10.4743,1287348.0
2018-04-12 14:00:00,12.68,12.77,12.68,12.77,1539372.0,10.4661,10.5403,10.4661,10.5403,1539372.0
2018-04-12 15:00:00,12.77,12.78,12.66,12.68,5819488.0,10.5403,10.5486,10.4496,10.4661,5819488.0
2018-04-13 09:30:00,12.72,12.72,12.6,12.65,1198244.0,10.4991,10.4991,10.4,10.4413,1198244.0
2018-04-13 10:00:00,12.65,12.68,12.61,12.62,2066144.0,10.4413,10.4661,10.4083,10.4165,2066144.0
2018-04-13 11:00:00,12.62,12.66,12.58,12.61,1354348.0,10.4165,10.4496,10.3835,10.4083,1354348.0
2018-04-13 12:00:00,12.61,12.63,12.58,12.63,1099868.0,10.4083,10.4248,10.3835,10.4248,1099868.0
2018-04-13 13:00:00,12.63,12.67,12.59,12.6,858160.0,10.4248,10.4578,10.3918,10.4,858160.0
2018-04-13 14:00:00,12.6,12.6,12.49,12.49,1464296.0,10.4,10.4,10.3092,10.3092,1464296.0
2018-04-13 15:00:00,12.49,12.53,12.46,12.52,5458776.0,10.3092,10.3422,10.2845,10.334,5458776.0
2018-04-16 09:30:00,12.62,12.65,12.56,12.61,926116.0,10.4165,10.4413,10.367,10.4083,926116.0
2018-04-16 10:00:00,12.61,12.71,12.61,12.64,1116948.0,10.4083,10.4908,10.4083,10.433,1116948.0
2018-04-16 11:00:00,12.64,12.68,12.55,12.59,1250996.0,10.433,10.4661,10.3588,10.3918,1250996.0
2018-04-16 12:00:00,12.59,12.62,12.55,12.59,1314120.0,10.3918,10.4165,10.3588,10.3918,1314120.0
2018-04-16 13:00:00,12.6,12.67,12.6,12.67,682740.0,10.4,10.4578,10.4,10.4578,682740.0
2018-04-16 14:00:00,12.67,12.69,12.61,12.64,1059708.0,10.4578,10.4743,10.4083,10.433,1059708.0
2018-04-16 15:00:00,12.64,12.68,12.59,12.67,4385280.0,10.433,10.4661,10.3918,10.4578,4385280.0
2018-04-17 09:30:00,12.74,12.74,12.65,12.65,636688.0,10.5156,10.5156,10.4413,10.4413,636688.0
2018-04-17 10:00:00,12.65,12.69,12.59,12.62,1338152.0,10.4413,10.4743,10.3918,10.4165,1338152.0
2018-04-17 11:00:00,12.62,12.74,12.61,12.72,1455608.0,10.4165,10.5156,10.4083,10.4991,1455608.0
2018-04-17 12:00:00,12.72,12.73,12.65,12.65,651672.0,10.4991,10.5073,10.4413,10.4413,651672.0
2018-04-17 13:00:00,12.65,12.65,12.61,12.61,610396.0,10.4413,10.4413,10.4083,10.4083,610396.0
2018-04-17 14:00:00,12.61,12.66,12.61,12.65,874172.0,10.4083,10.4496,10.4083,10.4413,874172.0
2018-04-17 15:00:00,12.64,12.68,12.63,12.63,1733340.0,10.433,10.4661,10.4248,10.4248,1733340.0
2018-04-18 09:30:00,12.67,12.84,12.64,12.78,1106832.0,10.4578,10.5981,10.433,10.5486,1106832.0
2018-04-18 10:00:00,12.78,12.84,12.73,12.78,1113280.0,10.5486,10.5981,10.5073,10.5486,1113280.0
2018-04-18 11:00:00,12.78,12.8,12.71,12.77,1269960.0,10.5486,10.5651,10.4908,10.5403,1269960.0
2018-04-18 12:00:00,12.77,12.79,12.74,12.79,947156.0,10.5403,10.5569,10.5156,10.5569,947156.0
2018-04-18 13:00:00,12.79,12.81,12.76,12.8,1022588.0,10.5569,10.5734,10.5321,10.5651,1022588.0
2018-04-18 14:00:00,12.8,12.81,12.75,12.75,1293880.0,10.5651,10.5734,10.5238,10.5238,1293880.0
2018-04-18 15:00:00,12.75,12.76,12.65,12.67,3571592.0,10.5238,10.5321,10.4413,10.4578,3571592.0
2018-04-19 09:30:00,12.75,12.83,12.58,12.58,1535428.0,10.5238,10.5899,10.3835,10.3835,1535428.0
2018-04-19 10:00:00,12.58,12.6,12.45,12.51,2779772.0,10.3835,10.4,10.2762,10.3257,2779772.0
2018-04-19 11:00:00,12.51,12.53,12.37,12.52,1726540.0,10.3257,10.3422,10.2102,10.334,1726540.0
2018-04-19 12:00:00,12.52,12.56,12.49,12.53,1267360.0,10.334,10.367,10.3092,10.3422,1267360.0
2018-04-19 13:00:00,12.53,12.63,12.53,12.62,1038616.0,10.3422,10.4248,10.3422,10.4165,1038616.0
2018-04-19 14:00:00,12.62,12.65,12.6,12.62,1982932.0,10.4165,10.4413,10.4,10.4165,1982932.0
2018-04-19 15:00:00,12.62,12.66,12.59,12.65,2217320.0,10.4165,10.4496,10.3918,10.4413,2217320.0
2018-04-20 09:30:00,12.61,12.66,12.53,12.53,748684.0,10.4083,10.4496,10.3422,10.3422,748684.0
2018-04-20 10:00:00,12.53,12.6,12.44,12.55,1311184.0,10.3422,10.4,10.268,10.3588,1311184.0
2018-04-20 11:00:00,12.54,12.62,12.48,12.59,1107060.0,10.3505,10.4165,10.301,10.3918,1107060.0
2018-04-20 12:00:00,12.59,12.63,12.55,12.56,818336.0,10.3918,10.4248,10.3588,10.367,818336.0
2018-04-20 13:00:00,12.56,12.65,12.55,12.62,867796.0,10.367,10.4413,10.3588,10.4165,867796.0
2018-04-20 14:00:00,12.62,12.67,12.61,12.61,1019664.0,10.4165,10.4578,10.4083,10.4083,1019664.0
2018-04-20 15:00:00,12.61,12.63,12.54,12.62,2264664.0,10.4083,10.4248,10.3505,10.4165,2264664.0
2018-04-23 09:30:00,12.62,12.68,12.51,12.68,433136.0,10.4165,10.4661,10.3257,10.4661,433136.0
2018-04-23 10:00:00,12.69,12.72,12.65,12.7,1059448.0,10.4743,10.4991,10.4413,10.4826,1059448.0
2018-04-23 11:00:00,12.71,12.76,12.71,12.72,514712.0,10.4908,10.5321,10.4908,10.4991,514712.0
2018-04-23 12:00:00,12.72,12.72,12.65,12.67,442648.0,10.4991,10.4991,10.4413,10.4578,442648.0
2018-04-23 13:00:00,12.68,12.68,12.63,12.65,316588.0,10.4661,10.4661,10.4248,10.4413,316588.0
2018-04-23 14:00:00,12.65,12.65,12.49,12.52,1750660.0,10.4413,10.4413,10.3092,10.334,1750660.0
2018-04-23 15:00:00,12.51,12.61,12.51,12.59,1282220.0,10.3257,10.4083,10.3257,10.3918,1282220.0
2018-04-24 09:30:00,12.61,12.65,12.48,12.56,682488.0,10.4867,10.52,10.3786,10.4451,682488.0
2018-04-24 10:00:00,12.56,12.62,12.47,12.49,1020532.0,10.4451,10.495,10.3703,10.3869,1020532.0
2018-04-24 11:00:00,12.49,12.53,12.39,12.4,520972.0,10.3869,10.4202,10.3037,10.3121,520972.0
2018-04-24 12:00:00,12.39,12.4,12.25,12.25,1096456.0,10.3037,10.3121,10.1873,10.1873,1096456.0
2018-04-24 13:00:00,12.25,12.28,12.17,12.19,800464.0,10.1873,10.2123,10.1208,10.1374,800464.0
2018-04-24 14:00:00,12.18,12.24,12.13,12.23,1419820.0,10.1291,10.179,10.0875,10.1707,1419820.0
2018-04-24 15:00:00,12.23,12.3,12.18,12.28,2431188.0,10.1707,10.2289,10.1291,10.2123,2431188.0
2018-04-25 09:30:00,12.24,12.28,12.16,12.22,599368.0,10.179,10.2123,10.1125,10.1624,599368.0
2018-04-25 10:00:00,12.22,12.41,12.22,12.34,1016112.0,10.1624,10.3204,10.1624,10.2622,1016112.0
2018-04-25 11:00:00,12.34,12.37,12.26,12.28,789224.0,10.2622,10.2871,10.1956,10.2123,789224.0
2018-04-25 12:00:00,12.28,12.33,12.27,12.32,558692.0,10.2123,10.2538,10.2039,10.2455,558692.0
2018-04-25 13:00:00,12.31,12.36,12.3,12.36,534644.0,10.2372,10.2788,10.2289,10.2788,534644.0
2018-04-25 14:00:00,12.36,12.42,12.34,12.42,912048.0,10.2788,10.3287,10.2622,10.3287,912048.0
2018-04-25 15:00:00,12.42,12.43,12.36,12.4,2325392.0,10.3287,10.337,10.2788,10.3121,2325392.0
2018-04-26 09:30:00,12.4,12.46,12.28,12.41,820592.0,10.3121,10.362,10.2123,10.3204,820592.0
2018-04-26 10:00:00,12.41,12.44,12.35,12.38,1387716.0,10.3204,10.3453,10.2705,10.2954,1387716.0
2018-04-26 11:00:00,12.38,12.38,12.2,12.29,2142752.0,10.2954,10.2954,10.1457,10.2206,2142752.0
2018-04-26 12:00:00,12.29,12.45,12.27,12.43,1706176.0,10.2206,10.3536,10.2039,10.337,1706176.0
2018-04-26 13:00:00,12.43,12.49,12.41,12.47,1937832.0,10.337,10.3869,10.3204,10.3703,1937832.0
2018-04-26 14:00:00,12.48,12.51,12.45,12.51,2465672.0,10.3786,10.4035,10.3536,10.4035,2465672.0
2018-04-26 15:00:00,12.5,12.51,12.42,12.47,2491936.0,10.3952,10.4035,10.3287,10.3703,2491936.0
2018-04-27 09:30:00,12.41,12.53,12.4,12.49,431304.0,10.3204,10.4202,10.3121,10.3869,431304.0
2018-04-27 10:00:00,12.49,12.56,12.45,12.53,991428.0,10.3869,10.4451,10.3536,10.4202,991428.0
2018-04-27 11:00:00,12.53,12.62,12.53,12.54,1546696.0,10.4202,10.495,10.4202,10.4285,1546696.0
2018-04-27 12:00:00,12.54,12.66,12.54,12.66,620212.0,10.4285,10.5283,10.4285,10.5283,620212.0
2018-04-27 13:00:00,12.66,12.73,12.66,12.69,2473492.0,10.5283,10.5865,10.5283,10.5532,2473492.0
2018-04-27 14:00:00,12.69,12.76,12.68,12.76,1201388.0,10.5532,10.6114,10.5449,10.6114,1201388.0
2018-04-27 15:00:00,12.76,12.79,12.74,12.76,2542304.0,10.6114,10.6364,10.5948,10.6114,2542304.0
2018-04-30 09:30:00,12.76,12.79,12.63,12.64,464668.0,10.6114,10.6364,10.5033,10.5116,464668.0
2018-04-30 10:00:00,12.63,12.67,12.53,12.55,1101476.0,10.5033,10.5366,10.4202,10.4368,1101476.0
2018-04-30 11:00:00,12.55,12.67,12.55,12.62,1022876.0,10.4368,10.5366,10.4368,10.495,1022876.0
2018-04-30 12:00:00,12.62,12.62,12.56,12.6,1269260.0,10.495,10.495,10.4451,10.4784,1269260.0
2018-04-30 13:00:00,12.6,12.6,12.55,12.58,650788.0,10.4784,10.4784,10.4368,10.4617,650788.0
2018-04-30 14:00:00,12.58,12.58,12.47,12.5,709904.0,10.4617,10.4617,10.3703,10.3952,709904.0
2018-04-30 15:00:00,12.49,12.53,12.45,12.49,1540044.0,10.3869,10.4202,10.3536,10.3869,1540044.0
2018-05-01 09:30:00,12.51,12.59,12.44,12.51,331608.0,10.4035,10.4701,10.3453,10.4035,331608.0
2018-05-01 10:00:00,12.5,12.5,12.3,12.3,956572.0,10.3952,10.3952,10.2289,10.2289,956572.0
2018-05-01 11:00:00,12.3,12.31,12.22,12.23,828808.0,10.2289,10.2372,10.1624,10.1707,828808.0
2018-05-01 12:00:00,12.23,12.24,12.15,12.17,1211004.0,10.1707,10.179,10.1042,10.1208,1211004.0
2018-05-01 13:00:00,12.17,12.22,12.09,12.2,1360252.0,10.1208,10.1624,10.0543,10.1457,1360252.0
2018-05-01 14:00:00,12.2,12.31,12.2,12.29,2112876.0,10.1457,10.2372,10.1457,10.2206,2112876.0
2018-05-01 15:00:00,12.29,12.35,12.24,12.34,3134924.0,10.2206,10.2705,10.179,10.2622,3134924.0
2018-05-02 09:30:00,12.33,12.42,12.28,12.36,361360.0,10.2538,10.3287,10.2123,10.2788,361360.0
2018-05-02 10:00:00,12.36,12.47,12.36,12.45,750408.0,10.2788,10.3703,10.2788,10.3536,750408.0
2018-05-02 11:00:00,12.45,12.53,12.43,12.49,1367984.0,10.3536,10.4202,10.337,10.3869,1367984.0
2018-05-02 12:00:00,12.49,12.54,12.47,12.49,904580.0,10.3869,10.4285,10.3703,10.3869,904580.0
2018-05-02 13:00:00,12.49,12.52,12.45,12.45,931648.0,10.3869,10.4119,10.3536,10.3536,931648.0
2018-05-02 14:00:00,12.45,12.54,12.45,12.5,768992.0,10.3536,10.4285,10.3536,10.3952,768992.0
2018-05-02 15:00:00,12.5,12.51,12.28,12.29,3241284.0,10.3952,10.4035,10.2123,10.2206,3241284.0
2018-05-03 09:30:00,12.24,12.29,12.18,12.23,710700.0,10.179,10.2206,10.1291,10.1707,710700.0
2018-05-03 10:00:00,12.24,12.24,12.05,12.08,1574448.0,10.179,10.179,10.021,10.0459,1574448.0
2018-05-03 11:00:00,12.09,12.19,12.06,12.16,1117556.0,10.0543,10.1374,10.0293,10.1125,1117556.0
2018-05-03 12:00:00,12.16,12.32,12.16,12.31,1062356.0,10.1125,10.2455,10.1125,10.2372,1062356.0
2018-05-03 13:00:00,12.31,12.4,12.28,12.35,847712.0,10.2372,10.3121,10.2123,10.2705,847712.0
2018-05-03 14:00:00,12.34,12.44,12.32,12.39,927908.0,10.2622,10.3453,10.2455,10.3037,927908.0
2018-05-03 15:00:00,12.39,12.43,12.35,12.37,2368436.0,10.3037,10.337,10.2705,10.2871,2368436.0
2018-05-04 09:30:00,12.26,12.52,12.2,12.52,1032956.0,10.1956,10.4119,10.1457,10.4119,1032956.0
2018-05-04 10:00:00,12.52,12.66,12.47,12.62,1921604.0,10.4119,10.5283,10.3703,10.495,1921604.0
2018-05-04 11:00:00,12.61,12.67,12.56,12.6,610728.0,10.4867,10.5366,10.4451,10.4784,610728.0
2018-05-04 12:00:00,12.6,12.62,12.57,12.61,641444.0,10.4784,10.495,10.4534,10.4867,641444.0
2018-05-04 13:00:00,12.61,12.7,12.61,12.67,986328.0,10.4867,10.5615,10.4867,10.5366,986328.0
2018-05-04 14:00:00,12.67,12.75,12.67,12.73,552780.0,10.5366,10.6031,10.5366,10.5865,552780.0
2018-05-04 15:00:00,12.73,12.74,12.63,12.66,1994924.0,10.5865,10.5948,10.5033,10.5283,1994924.0
2018-05-07 09:30:00,12.67,12.75,12.63,12.68,600804.0,10.5366,10.6031,10.5033,10.5449,600804.0
2018-05-07 10:00:00,12.68,12.82,12.67,12.81,1362692.0,10.5449,10.6613,10.5366,10.653,1362692.0
2018-05-07 11:00:00,12.81,12.83,12.73,12.74,870920.0,10.653,10.6697,10.5865,10.5948,870920.0
2018-05-07 12:00:00,12.74,12.78,12.73,12.78,791176.0,10.5948,10.6281,10.5865,10.6281,791176.0
2018-05-07 13:00:00,12.78,12.81,12.77,12.79,583244.0,10.6281,10.653,10.6198,10.6364,583244.0
2018-05-07 14:00:00,12.79,12.88,12.78,12.84,813592.0,10.6364,10.7112,10.6281,10.678,813592.0
2018-05-07 15:00:00,12.84,12.86,12.79,12.85,2463980.0,10.678,10.6946,10.6364,10.6863,2463980.0
2018-05-08 09:30:00,12.77,12.83,12.76,12.8,455980.0,10.6198,10.6697,10.6114,10.6447,455980.0
2018-05-08 10:00:00,12.81,12.86,12.75,12.83,388108.0,10.653,10.6946,10.6031,10.6697,388108.0
2018-05-08 11:00:00,12.82,12.88,12.77,12.8,318784.0,10.6613,10.7112,10.6198,10.6447,318784.0
2018-05-08 12:00:00,12.8,12.81,12.72,12.76,350768.0,10.6447,10.653,10.5782,10.6114,350768.0
2018-05-08 13:00:00,12.76,12.81,12.75,12.78,245600.0,10.6114,10.653,10.6031,10.6281,245600.0
2018-05-08 14:00:00,12.79,12.83,12.75,12.78,323176.0,10.6364,10.6697,10.6031,10.6281,323176.0
2018-05-08 15:00:00,12.77,12.83,12.76,12.83,729368.0,10.6198,10.6697,10.6114,10.6697,729368.0
2018-05-09 09:30:00,12.9,12.92,12.82,12.86,260340.0,10.7279,10.7445,10.6613,10.6946,260340.0
2018-05-09 10:00:00,12.85,12.87,12.74,12.78,992480.0,10.6863,10.7029,10.5948,10.6281,992480.0
2018-05-09 11:00:00,12.78,12.8,12.72,12.76,805716.0,10.6281,10.6447,10.5782,10.6114,805716.0
2018-05-09 12:00:00,12.76,12.85,12.75,12.83,614584.0,10.6114,10.6863,10.6031,10.6697,614584.0
2018-05-09 13:00:00,12.83,12.92,12.81,12.9,638584.0,10.6697,10.7445,10.653,10.7279,638584.0
2018-05-09 14:00:00,12.91,12.98,12.88,12.92,1383428.0,10.7362,10.7944,10.7112,10.7445,1383428.0
2018-05-09 15:00:00,12.92,12.92,12.87,12.88,1844976.0,10.7445,10.7445,10.7029,10.7112,1844976.0
2018-05-10 09:30:00,12.92,12.95,12.88,12.9,356320.0,10.7445,10.7694,10.7112,10.7279,356320.0
2018-05-10 10:00:00,12.9,12.94,12.81,12.85,654908.0,10.7279,10.7611,10.653,10.6863,654908.0
2018-05-10 11:00:00,12.85,12.86,12.8,12.81,498452.0,10.6863,10.6946,10.6447,10.653,498452.0
2018-05-10 12:00:00,12.81,12.83,12.79,12.82,670476.0,10.653,10.6697,10.6364,10.6613,670476.0
2018-05-10 13:00:00,12.82,12.83,12.75,12.78,931868.0,10.6613,10.6697,10.6031,10.6281,931868.0
2018-05-10 14:00:00,12.78,12.83,12.76,12.8,738908.0,10.6281,10.6697,10.6114,10.6447,738908.0
2018-05-10 15:00:00,12.8,12.85,12.76,12.84,2275576.0,10.6447,10.6863,10.6114,10.678,2275576.0
2018-05-11 09:30:00,12.86,13.07,12.84,13.01,757608.0,10.6946,10.8692,10.678,10.8193,757608.0
2018-05-11 10:00:00,13.01,13.08,12.97,13.01,1489312.0,10.8193,10.8776,10.7861,10.8193,1489312.0
2018-05-11 11:00:00,13.01,13.01,12.93,12.94,838456.0,10.8193,10.8193,10.7528,10.7611,838456.0
2018-05-11 12:00:00,12.94,12.96,12.92,12.94,588024.0,10.7611,10.7778,10.7445,10.7611,588024.0
2018-05-11 13:00:00,12.94,12.96,12.92,12.95,355892.0,10.7611,10.7778,10.7445,10.7694,355892.0
2018-05-11 14:00:00,12.95,12.97,12.93,12.96,535016.0,10.7694,10.7861,10.7528,10.7778,535016.0
2018-05-11 15:00:00,12.96,12.97,12.93,12.95,1056644.0,10.7778,10.7861,10.7528,10.7694,1056644.0
2018-05-14 09:30:00,12.95,12.96,12.84,12.87,244984.0,10.7694,10.7778,10.678,10.7029,244984.0
2018-05-14 10:00:00,12.86,12.9,12.84,12.88,635468.0,10.6946,10.7279,10.678,10.7112,635468.0
2018-05-14 11:00:00,12.88,12.9,12.85,12.87,490784.0,10.7112,10.7279,10.6863,10.7029,490784.0
2018-05-14 12:00:00,12.87,12.92,12.86,12.89,394052.0,10.7029,10.7445,10.6946,10.7196,394052.0
2018-05-14 13:00:00,12.89,12.92,12.88,12.9,502868.0,10.7196,10.7445,10.7112,10.7279,502868.0
2018-05-14 14:00:00,12.91,12.92,12.87,12.92,526712.0,10.7362,10.7445,10.7029,10.7445,526712.0
2018-05-14 15:00:00,12.92,12.95,12.9,12.94,1123732.0,10.7445,10.7694,10.7279,10.7611,1123732.0
2018-05-15 09:30:00,12.87,12.97,12.77,12.8,383620.0,10.7029,10.7861,10.6198,10.6447,383620.0
2018-05-15 10:00:00,12.8,12.9,12.79,12.89,555080.0,10.6447,10.7279,10.6364,10.7196,555080.0
2018-05-15 11:00:00,12.89,12.96,12.88,12.92,377268.0,10.7196,10.7778,10.7112,10.7445,377268.0
2018-05-15 12:00:00,12.92,12.98,12.89,12.96,308852.0,10.7445,10.7944,10.7196,10.7778,308852.0
2018-05-15 13:00:00,12.96,13.04,12.95,13.01,1025300.0,10.7778,10.8443,10.7694,10.8193,1025300.0
2018-05-15 14:00:00,13.01,13.1,13.0,13.1,1189824.0,10.8193,10.8942,10.811,10.8942,1189824.0
2018-05-15 15:00:00,13.1,13.14,13.05,13.13,3218004.0,10.8942,10.9275,10.8526,10.9191,3218004.0
2018-05-16 09:30:00,13.1,13.22,13.05,13.16,390728.0,10.8942,10.994,10.8526,10.9441,390728.0
2018-05-16 10:00:00,13.16,13.22,13.13,13.22,1149808.0,10.9441,10.994,10.9191,10.994,1149808.0
2018-05-16 11:00:00,13.22,13.22,13.14,13.22,870068.0,10.994,10.994,10.9275,10.994,870068.0
2018-05-16 12:00:00,13.23,13.36,13.23,13.34,765552.0,11.0023,11.1104,11.0023,11.0938,765552.0
2018-05-16 13:00:00,13.33,13.34,13.27,13.32,612172.0,11.0855,11.0938,11.0356,11.0771,612172.0
2018-05-16 14:00:00,13.32,13.33,13.29,13.31,686068.0,11.0771,11.0855,11.0522,11.0688,686068.0
2018-05-16 15:00:00,13.31,13.31,13.24,13.26,1969280.0,11.0688,11.0688,11.0106,11.0272,1969280.0
2018-05-17 09:30:00,13.22,13.3,12.94,13.26,278716.0,10.994,11.0605,10.7611,11.0272,278716.0
2018-05-17 10:00:00,13.26,13.37,13.26,13.34,554372.0,11.0272,11.1187,11.0272,11.0938,554372.0
2018-05-17 11:00:00,13.34,13.34,13.28,13.28,667052.0,11.0938,11.0938,11.0439,11.0439,667052.0
2018-05-17 12:00:00,13.28,13.31,13.24,13.26,1095564.0,11.0439,11.0688,11.0106,11.0272,1095564.0
2018-05-17 13:00:00,13.26,13.26,13.16,13.17,926676.0,11.0272,11.0272,10.9441,10.9524,926676.0
2018-05-17 14:00:00,13.17,13.23,13.17,13.22,695748.0,10.9524,11.0023,10.9524,10.994,695748.0
2018-05-17 15:00:00,13.22,13.23,13.19,13.22,1770412.0,10.994,11.0023,10.969,10.994,1770412.0
2018-05-18 09:30:00,13.24,13.24,12.99,13.17,652892.0,11.0106,11.0106,10.8027,10.9524,652892.0
2018-05-18 10:00:00,13.18,13.2,13.09,13.17,1143464.0,10.9607,10.9774,10.8859,10.9524,1143464.0
2018-05-18 11:00:00,13.17,13.23,13.17,13.2,885628.0,10.9524,11.0023,10.9524,10.9774,885628.0
2018-05-18 12:00:00,13.2,13.25,13.19,13.24,461004.0,10.9774,11.0189,10.969,11.0106,461004.0
2018-05-18 13:00:00,13.24,13.28,13.24,13.27,656440.0,11.0106,11.0439,11.0106,11.0356,656440.0
2018-05-18 14:00:00,13.28,13.28,13.19,13.21,1196780.0,11.0439,11.0439,10.969,10.9857,1196780.0
2018-05-18 15:00:00,13.21,13.21,13.18,13.19,2012076.0,10.9857,10.9857,10.9607,10.969,2012076.0
2018-05-21 09:30:00,13.24,13.33,13.2,13.31,976632.0,11.0106,11.0855,10.9774,11.0688,976632.0
2018-05-21 10:00:00,13.31,13.47,13.3,13.43,1211488.0,11.0688,11.2019,11.0605,11.1686,1211488.0
2018-05-21 11:00:00,13.43,13.46,13.37,13.4,826800.0,11.1686,11.1936,11.1187,11.1437,826800.0
2018-05-21 12:00:00,13.4,13.45,13.4,13.42,513756.0,11.1437,11.1853,11.1437,11.1603,513756.0
2018-05-21 13:00:00,13.42,13.49,13.42,13.47,625756.0,11.1603,11.2185,11.1603,11.2019,625756.0
2018-05-21 14:00:00,13.48,13.49,13.45,13.47,498532.0,11.2102,11.2185,11.1853,11.2019,498532.0
2018-05-21 15:00:00,13.47,13.47,13.4,13.45,1576516.0,11.2019,11.2019,11.1437,11.1853,1576516.0
2018-05-22 09:30:00,13.46,13.49,13.33,13.38,598048.0,11.1936,11.2185,11.0855,11.127,598048.0
2018-05-22 10:00:00,13.38,13.43,13.33,13.34,1144232.0,11.127,11.1686,11.0855,11.0938,1144232.0
2018-05-22 11:00:00,13.34,13.36,13.28,13.29,606736.0,11.0938,11.1104,11.0439,11.0522,606736.0
2018-05-22 12:00:00,13.29,13.34,13.28,13.32,497368.0,11.0522,11.0938,11.0439,11.0771,497368.0
2018-05-22 13:00:00,13.32,13.32,13.24,13.24,622632.0,11.0771,11.0771,11.0106,11.0106,622632.0
2018-05-22 14:00:00,13.24,13.32,13.24,13.27,773988.0,11.0106,11.0771,11.0106,11.0356,773988.0
2018-05-22 15:00:00,13.27,13.29,13.15,13.18,1706748.0,11.0356,11.0522,10.9358,10.9607,1706748.0
2018-05-23 09:30:00,13.08,13.1,12.96,13.03,446076.0,10.8776,10.8942,10.7778,10.836,446076.0
2018-05-23 10:00:00,13.03,13.12,13.02,13.05,638932.0,10.836,10.9108,10.8277,10.8526,638932.0
2018-05-23 11:00:00,13.05,13.11,13.05,13.07,339232.0,10.8526,10.9025,10.8526,10.8692,339232.0
2018-05-23 12:00:00,13.06,13.1,13.02,13.09,696296.0,10.8609,10.8942,10.8277,10.8859,696296.0
2018-05-23 13:00:00,13.08,13.1,13.06,13.07,333900.0,10.8776,10.8942,10.8609,10.8692,333900.0
2018-05-23 14:00:00,13.08,13.13,13.08,13.12,387952.0,10.8776,10.9191,10.8776,10.9108,387952.0
2018-05-23 15:00:00,13.12,13.15,13.08,13.14,1031780.0,10.9108,10.9358,10.8776,10.9275,1031780.0
2018-05-24 09:30:00,13.13,13.21,13.03,13.03,442200.0,10.9191,10.9857,10.836,10.836,442200.0
2018-05-24 10:00:00,13.03,13.09,12.99,13.03,583156.0,10.836,10.8859,10.8027,10.836,583156.0
2018-05-24 11:00:00,13.04,13.15,13.03,13.15,550588.0,10.8443,10.9358,10.836,10.9358,550588.0
2018-05-24 12:00:00,13.15,13.17,13.13,13.16,321716.0,10.9358,10.9524,10.9191,10.9441,321716.0
2018-05-24 13:00:00,13.16,13.22,13.16,13.21,364140.0,10.9441,10.994,10.9441,10.9857,364140.0
2018-05-24 14:00:00,13.21,13.23,13.17,13.18,476140.0,10.9857,11.0023,10.9524,10.9607,476140.0
2018-05-24 15:00:00,13.18,13.22,13.16,13.2,1364192.0,10.9607,10.994,10.9441,10.9774,1364192.0
2018-05-25 09:30:00,13.19,13.25,13.15,13.19,229428.0,10.969,11.0189,10.9358,10.969,229428.0
2018-05-25 10:00:00,13.19,13.2,13.12,13.12,513704.0,10.969,10.9774,10.9108,10.9108,513704.0
2018-05-25 11:00:00,13.12,13.2,13.12,13.15,1051924.0,10.9108,10.9774,10.9108,10.9358,1051924.0
2018-05-25 12:00:00,13.15,13.17,13.07,13.08,417800.0,10.9358,10.9524,10.8692,10.8776,417800.0
2018-05-25 13:00:00,13.08,13.11,13.06,13.06,387652.0,10.8776,10.9025,10.8609,10.8609,387652.0
2018-05-25 14:00:00,13.06,13.1,13.04,13.06,682444.0,10.8609,10.8942,10.8443,10.8609,682444.0
2018-05-25 15:00:00,13.06,13.13,13.06,13.13,1272828.0,10.8609,10.9191,10.8609,10.9191,1272828.0
2018-05-29 09:30:00,13.01,13.07,12.94,13.03,348168.0,10.8193,10.8692,10.7611,10.836,348168.0
2018-05-29 10:00:00,13.04,13.12,13.01,13.04,916512.0,10.8443,10.9108,10.8193,10.8443,916512.0
2018-05-29 11:00:00,13.05,13.13,13.0,13.02,945076.0,10.8526,10.9191,10.811,10.8277,945076.0
2018-05-29 12:00:00,13.02,13.1,12.95,13.09,860800.0,10.8277,10.8942,10.7694,10.8859,860800.0
2018-05-29 13:00:00,13.09,13.12,13.05,13.09,581420.0,10.8859,10.9108,10.8526,10.8859,581420.0
2018-05-29 14:00:00,13.09,13.12,13.04,13.06,709688.0,10.8859,10.9108,10.8443,10.8609,709688.0
2018-05-29 15:00:00,13.05,13.15,13.05,13.13,1388896.0,10.8526,10.9358,10.8526,10.9191,1388896.0
2018-05-30 09:30:00,13.17,13.21,13.1,13.2,339768.0,10.9524,10.9857,10.8942,10.9774,339768.0
2018-05-30 10:00:00,13.21,13.28,13.21,13.23,695832.0,10.9857,11.0439,10.9857,11.0023,695832.0
2018-05-30 11:00:00,13.24,13.27,13.17,13.24,516000.0,11.0106,11.0356,10.9524,11.0106,516000.0
2018-05-30 12:00:00,13.24,13.25,13.2,13.24,349332.0,11.0106,11.0189,10.9774,11.0106,349332.0
2018-05-30 13:00:00,13.24,13.27,13.22,13.26,279904.0,11.0106,11.0356,10.994,11.0272,279904.0
2018-05-30 14:00:00,13.25,13.26,13.21,13.22,357012.0,11.0189,11.0272,10.9857,10.994,357012.0
2018-05-30 15:00:00,13.22,13.22,13.17,13.17,1031776.0,10.994,10.994,10.9524,10.9524,1031776.0
2018-05-31 09:30:00,13.17,13.18,13.05,13.09,387592.0,10.9524,10.9607,10.8526,10.8859,387592.0
2018-05-31 10:00:00,13.09,13.2,13.07,13.15,770008.0,10.8859,10.9774,10.8692,10.9358,770008.0
2018-05-31 11:00:00,13.15,13.24,13.15,13.22,781828.0,10.9358,11.0106,10.9358,10.994,781828.0
2018-05-31 12:00:00,13.22,13.22,13.15,13.18,634248.0,10.994,10.994,10.9358,10.9607,634248.0
2018-05-31 13:00:00,13.18,13.18,13.12,13.13,508940.0,10.9607,10.9607,10.9108,10.9191,508940.0
2018-05-31 14:00:00,13.13,13.25,13.11,13.25,857516.0,10.9191,11.0189,10.9025,11.0189,857516.0
2018-05-31 15:00:00,13.25,13.34,13.25,13.31,2565300.0,11.0189,11.0938,11.0189,11.0688,2565300.0
2018-06-01 09:30:00,13.39,13.63,13.39,13.63,642780.0,11.1354,11.3349,11.1354,11.3349,642780.0
2018-06-01 10:00:00,13.63,13.74,13.59,13.61,2294176.0,11.3349,11.4264,11.3017,11.3183,2294176.0
2018-06-01 11:00:00,13.61,13.62,13.49,13.53,1064824.0,11.3183,11.3266,11.2185,11.2518,1064824.0
2018-06-01 12:00:00,13.53,13.6,13.49,13.58,967688.0,11.2518,11.31,11.2185,11.2934,967688.0
2018-06-01 13:00:00,13.59,13.6,13.53,13.55,652584.0,11.3017,11.31,11.2518,11.2684,652584.0
2018-06-01 14:00:00,13.55,13.56,13.43,13.46,853648.0,11.2684,11.2767,11.1686,11.1936,853648.0
2018-06-01 15:00:00,13.46,13.47,13.39,13.4,1988500.0,11.1936,11.2019,11.1354,11.1437,1988500.0
2018-06-04 09:30:00,13.46,13.63,13.46,13.52,553372.0,11.1936,11.3349,11.1936,11.2435,553372.0
2018-06-04 10:00:00,13.52,13.54,13.3,13.31,1200492.0,11.2435,11.2601,11.0605,11.0688,1200492.0
2018-06-04 11:00:00,13.31,13.35,13.27,13.31,789276.0,11.0688,11.1021,11.0356,11.0688,789276.0
2018-06-04 12:00:00,13.31,13.32,13.19,13.29,1547884.0,11.0688,11.0771,10.969,11.0522,1547884.0
2018-06-04 13:00:00,13.3,13.31,13.25,13.27,559084.0,11.0605,11.0688,11.0189,11.0356,559084.0
2018-06-04 14:00:00,13.27,13.31,13.27,13.31,641928.0,11.0356,11.0688,11.0356,11.0688,641928.0
2018-06-04 15:00:00,13.31,13.38,13.3,13.37,2136360.0,11.0688,11.127,11.0605,11.1187,2136360.0
2018-06-05 09:30:00,13.42,13.47,13.35,13.4,366616.0,11.1603,11.2019,11.1021,11.1437,366616.0
2018-06-05 10:00:00,13.4,13.48,13.4,13.47,706328.0,11.1437,11.2102,11.1437,11.2019,706328.0
2018-06-05 11:00:00,13.47,13.47,13.4,13.46,477832.0,11.2019,11.2019,11.1437,11.1936,477832.0
2018-06-05 12:00:00,13.46,13.51,13.44,13.47,696656.0,11.1936,11.2352,11.1769,11.2019,696656.0
2018-06-05 13:00:00,13.47,13.52,13.47,13.51,441692.0,11.2019,11.2435,11.2019,11.2352,441692.0
2018-06-05 14:00:00,13.51,13.55,13.5,13.55,702760.0,11.2352,11.2684,11.2268,11.2684,702760.0
2018-06-05 15:00:00,13.55,13.58,13.51,13.57,1798544.0,11.2684,11.2934,11.2352,11.2851,1798544.0
2018-06-06 09:30:00,13.43,13.43,12.94,12.96,3651184.0,11.1686,11.1686,10.7611,10.7778,3651184.0
2018-06-06 10:00:00,12.96,13.04,12.78,12.8,3759208.0,10.7778,10.8443,10.6281,10.6447,3759208.0
2018-06-06 11:00:00,12.8,12.99,12.79,12.99,2941568.0,10.6447,10.8027,10.6364,10.8027,2941568.0
2018-06-06 12:00:00,12.99,13.03,12.96,12.97,1135980.0,10.8027,10.836,10.7778,10.7861,1135980.0
2018-06-06 13:00:00,12.97,12.99,12.9,12.92,1970604.0,10.7861,10.8027,10.7279,10.7445,1970604.0
2018-06-06 14:00:00,12.92,12.97,12.9,12.95,1389136.0,10.7445,10.7861,10.7279,10.7694,1389136.0
2018-06-06 15:00:00,12.95,13.05,12.92,13.03,3372364.0,10.7694,10.8526,10.7445,10.836,3372364.0
2018-06-07 09:30:00,13.03,13.24,13.02,13.18,523540.0,10.836,11.0106,10.8277,10.9607,523540.0
2018-06-07 10:00:00,13.17,13.21,13.1,13.13,1115320.0,10.9524,10.9857,10.8942,10.9191,1115320.0
2018-06-07 11:00:00,13.13,13.16,13.08,13.13,736360.0,10.9191,10.9441,10.8776,10.9191,736360.0
2018-06-07 12:00:00,13.14,13.19,13.13,13.19,744924.0,10.9275,10.969,10.9191,10.969,744924.0
2018-06-07 13:00:00,13.19,13.22,13.16,13.17,434156.0,10.969,10.994,10.9441,10.9524,434156.0
2018-06-07 14:00:00,13.18,13.23,13.16,13.21,597872.0,10.9607,11.0023,10.9441,10.9857,597872.0
2018-06-07 15:00:00,13.2,13.27,13.19,13.24,1638292.0,10.9774,11.0356,10.969,11.0106,1638292.0
2018-06-08 09:30:00,13.26,13.27,13.1,13.15,515148.0,11.0272,11.0356,10.8942,10.9358,515148.0
2018-06-08 10:00:00,13.15,13.22,13.12,13.18,594176.0,10.9358,10.994,10.9108,10.9607,594176.0
2018-06-08 11:00:00,13.17,13.21,13.15,13.21,403088.0,10.9524,10.9857,10.9358,10.9857,403088.0
2018-06-08 12:00:00,13.21,13.22,13.18,13.18,317736.0,10.9857,10.994,10.9607,10.9607,317736.0
2018-06-08 13:00:00,13.18,13.18,13.12,13.15,520192.0,10.9607,10.9607,10.9108,10.9358,520192.0
2018-06-08 14:00:00,13.15,13.17,13.13,13.17,459236.0,10.9358,10.9524,10.9191,10.9524,459236.0
2018-06-08 15:00:00,13.17,13.22,13.15,13.2,1239660.0,10.9524,10.994,10.9358,10.9774,1239660.0
2018-06-11 09:30:00,13.09,13.24,13.09,13.18,339676.0,10.8859,11.0106,10.8859,10.9607,339676.0
2018-06-11 10:00:00,13.18,13.24,13.16,13.19,873260.0,10.9607,11.0106,10.9441,10.969,873260.0
2018-06-11 11:00:00,13.19,13.21,13.12,13.21,607112.0,10.969,10.9857,10.9108,10.9857,607112.0
2018-06-11 12:00:00,13.21,13.26,13.19,13.25,454388.0,10.9857,11.0272,10.969,11.0189,454388.0
2018-06-11 13:00:00,13.26,13.27,13.22,13.24,467804.0,11.0272,11.0356,10.994,11.0106,467804.0
2018-06-11 14:00:00,13.24,13.25,13.22,13.24,393128.0,11.0106,11.0189,10.994,11.0106,393128.0
2018-06-11 15:00:00,13.24,13.27,13.21,13.21,1387468.0,11.0106,11.0356,10.9857,10.9857,1387468.0
2018-06-12 09:30:00,13.26,13.36,13.26,13.31,624116.0,11.0272,11.1104,11.0272,11.0688,624116.0
2018-06-12 10:00:00,13.3,13.36,13.25,13.35,496184.0,11.0605,11.1104,11.0189,11.1021,496184.0
2018-06-12 11:00:00,13.35,13.37,13.31,13.35,485980.0,11.1021,11.1187,11.0688,11.1021,485980.0
2018-06-12 12:00:00,13.35,13.43,13.34,13.4,410052.0,11.1021,11.1686,11.0938,11.1437,410052.0
2018-06-12 13:00:00,13.4,13.45,13.35,13.39,502040.0,11.1437,11.1853,11.1021,11.1354,502040.0
2018-06-12 14:00:00,13.38,13.38,13.31,13.31,811596.0,11.127,11.127,11.0688,11.0688,811596.0
2018-06-12 15:00:00,13.31,13.38,13.31,13.37,1207804.0,11.0688,11.127,11.0688,11.1187,1207804.0
2018-06-13 09:30:00,13.37,13.38,13.29,13.31,350172.0,11.1187,11.127,11.0522,11.0688,350172.0
2018-06-13 10:00:00,13.31,13.35,13.27,13.29,1336884.0,11.0688,11.1021,11.0356,11.0522,1336884.0
2018-06-13 11:00:00,13.29,13.43,13.28,13.42,611628.0,11.0522,11.1686,11.0439,11.1603,611628.0
2018-06-13 12:00:00,13.42,13.42,13.39,13.4,405964.0,11.1603,11.1603,11.1354,11.1437,405964.0
2018-06-13 13:00:00,13.4,13.43,13.35,13.36,498496.0,11.1437,11.1686,11.1021,11.1104,498496.0
2018-06-13 14:00:00,13.36,13.36,13.28,13.31,656260.0,11.1104,11.1104,11.0439,11.0688,656260.0
2018-06-13 15:00:00,13.31,13.34,13.25,13.26,2014152.0,11.0688,11.0938,11.0189,11.0272,2014152.0
2018-06-14 09:30:00,13.31,13.33,12.98,13.2,794240.0,11.0688,11.0855,10.7944,10.9774,794240.0
2018-06-14 10:00:00,13.2,13.28,13.13,13.13,695688.0,10.9774,11.0439,10.9191,10.9191,695688.0
2018-06-14 11:00:00,13.13,13.17,13.1,13.11,1202892.0,10.9191,10.9524,10.8942,10.9025,1202892.0
2018-06-14 12:00:00,13.1,13.2,13.1,13.14,940300.0,10.8942,10.9774,10.8942,10.9275,940300.0
2018-06-14 13:00:00,13.14,13.2,13.13,13.17,368420.0,10.9275,10.9774,10.9191,10.9524,368420.0
2018-06-14 14:00:00,13.17,13.18,13.15,13.16,547608.0,10.9524,10.9607,10.9358,10.9441,547608.0
2018-06-14 15:00:00,13.17,13.22,13.16,13.2,1655024.0,10.9524,10.994,10.9441,10.9774,1655024.0
2018-06-15 09:30:00,13.22,13.22,12.96,12.97,2425372.0,10.994,10.994,10.7778,10.7861,2425372.0
2018-06-15 10:00:00,12.97,13.09,12.97,13.08,813668.0,10.7861,10.8859,10.7861,10.8776,813668.0
2018-06-15 11:00:00,13.08,13.13,13.05,13.12,622572.0,10.8776,10.9191,10.8526,10.9108,622572.0
2018-06-15 12:00:00,13.12,13.15,13.09,13.13,463212.0,10.9108,10.9358,10.8859,10.9191,463212.0
2018-06-15 13:00:00,13.13,13.16,13.13,13.13,367832.0,10.9191,10.9441,10.9191,10.9191,367832.0
2018-06-15 14:00:00,13.13,13.19,13.12,13.17,565984.0,10.9191,10.969,10.9108,10.9524,565984.0
2018-06-15 15:00:00,13.17,13.18,13.14,13.17,2198444.0,10.9524,10.9607,10.9275,10.9524,2198444.0
2018-06-18 09:30:00,13.08,13.15,13.04,13.15,305468.0,10.8776,10.9358,10.8443,10.9358,305468.0
2018-06-18 10:00:00,13.15,13.19,13.09,13.17,463144.0,10.9358,10.969,10.8859,10.9524,463144.0
2018-06-18 11:00:00,13.17,13.2,13.12,13.12,457180.0,10.9524,10.9774,10.9108,10.9108,457180.0
2018-06-18 12:00:00,13.12,13.15,13.11,13.14,335264.0,10.9108,10.9358,10.9025,10.9275,335264.0
2018-06-18 13:00:00,13.14,13.16,13.12,13.13,437988.0,10.9275,10.9441,10.9108,10.9191,437988.0
2018-06-18 14:00:00,13.13,13.13,13.08,13.08,587144.0,10.9191,10.9191,10.8776,10.8776,587144.0
2018-06-18 15:00:00,13.08,13.1,13.07,13.09,1790304.0,10.8776,10.8942,10.8692,10.8859,1790304.0
2018-06-19 09:30:00,12.98,13.03,12.97,12.97,361160.0,10.7944,10.836,10.7861,10.7861,361160.0
2018-06-19 10:00:00,12.97,13.06,12.95,13.06,906340.0,10.7861,10.8609,10.7694,10.8609,906340.0
2018-06-19 11:00:00,13.06,13.1,13.03,13.07,690740.0,10.8609,10.8942,10.836,10.8692,690740.0
2018-06-19 12:00:00,13.07,13.08,13.04,13.08,491988.0,10.8692,10.8776,10.8443,10.8776,491988.0
2018-06-19 13:00:00,13.08,13.09,13.03,13.06,377168.0,10.8776,10.8859,10.836,10.8609,377168.0
2018-06-19 14:00:00,13.06,13.08,13.03,13.04,463940.0,10.8609,10.8776,10.836,10.8443,463940.0
2018-06-19 15:00:00,13.05,13.06,12.99,13.03,1723308.0,10.8526,10.8609,10.8027,10.836,1723308.0
2018-06-20 09:30:00,13.08,13.13,13.04,13.09,383776.0,10.8776,10.9191,10.8443,10.8859,383776.0
2018-06-20 10:00:00,13.09,13.1,13.02,13.09,439580.0,10.8859,10.8942,10.8277,10.8859,439580.0
2018-06-20 11:00:00,13.09,13.17,13.06,13.16,1045836.0,10.8859,10.9524,10.8609,10.9441,1045836.0
2018-06-20 12:00:00,13.15,13.19,13.13,13.18,646924.0,10.9358,10.969,10.9191,10.9607,646924.0
2018-06-20 13:00:00,13.18,13.19,13.13,13.14,335384.0,10.9607,10.969,10.9191,10.9275,335384.0
2018-06-20 14:00:00,13.14,13.16,13.12,13.16,382016.0,10.9275,10.9441,10.9108,10.9441,382016.0
2018-06-20 15:00:00,13.15,13.2,13.14,13.2,1099504.0,10.9358,10.9774,10.9275,10.9774,1099504.0
2018-06-21 09:30:00,13.17,13.17,13.0,13.02,336416.0,10.9524,10.9524,10.811,10.8277,336416.0
2018-06-21 10:00:00,13.02,13.02,12.69,12.74,2609068.0,10.8277,10.8277,10.5532,10.5948,2609068.0
2018-06-21 11:00:00,12.74,12.84,12.71,12.83,1838320.0,10.5948,10.678,10.5699,10.6697,1838320.0
2018-06-21 12:00:00,12.83,12.83,12.74,12.76,750852.0,10.6697,10.6697,10.5948,10.6114,750852.0
2018-06-21 13:00:00,12.76,12.81,12.74,12.78,1043552.0,10.6114,10.653,10.5948,10.6281,1043552.0
2018-06-21 14:00:00,12.79,12.85,12.76,12.76,1615428.0,10.6364,10.6863,10.6114,10.6114,1615428.0
2018-06-21 15:00:00,12.76,12.78,12.67,12.72,2159508.0,10.6114,10.6281,10.5366,10.5782,2159508.0
2018-06-22 09:30:00,12.77,12.9,12.76,12.8,424724.0,10.6198,10.7279,10.6114,10.6447,424724.0
2018-06-22 10:00:00,12.81,12.85,12.65,12.74,1263576.0,10.653,10.6863,10.52,10.5948,1263576.0
2018-06-22 11:00:00,12.74,12.83,12.69,12.7,627468.0,10.5948,10.6697,10.5532,10.5615,627468.0
2018-06-22 12:00:00,12.7,12.74,12.66,12.68,596348.0,10.5615,10.5948,10.5283,10.5449,596348.0
2018-06-22 13:00:00,12.68,12.68,12.64,12.64,507324.0,10.5449,10.5449,10.5116,10.5116,507324.0
2018-06-22 14:00:00,12.64,12.66,12.6,12.61,1039724.0,10.5116,10.5283,10.4784,10.4867,1039724.0
2018-06-22 15:00:00,12.6,12.69,12.6,12.65,2411912.0,10.4784,10.5532,10.4784,10.52,2411912.0
2018-06-25 09:30:00,12.57,12.59,12.41,12.42,573528.0,10.4534,10.4701,10.3204,10.3287,573528.0
2018-06-25 10:00:00,12.42,12.55,12.38,12.53,985656.0,10.3287,10.4368,10.2954,10.4202,985656.0
2018-06-25 11:00:00,12.53,12.55,12.43,12.53,1426424.0,10.4202,10.4368,10.337,10.4202,1426424.0
2018-06-25 12:00:00,12.53,12.53,12.44,12.52,649520.0,10.4202,10.4202,10.3453,10.4119,649520.0
2018-06-25 13:00:00,12.51,12.57,12.49,12.54,758356.0,10.4035,10.4534,10.3869,10.4285,758356.0
2018-06-25 14:00:00,12.53,12.55,12.37,12.41,978668.0,10.4202,10.4368,10.2871,10.3204,978668.0
2018-06-25 15:00:00,12.4,12.49,12.39,12.46,2080528.0,10.3121,10.3869,10.3037,10.362,2080528.0
2018-06-26 09:30:00,12.52,12.57,12.38,12.41,790276.0,10.4119,10.4534,10.2954,10.3204,790276.0
2018-06-26 10:00:00,12.42,12.46,12.33,12.38,814372.0,10.3287,10.362,10.2538,10.2954,814372.0
2018-06-26 11:00:00,12.38,12.43,12.36,12.4,1154076.0,10.2954,10.337,10.2788,10.3121,1154076.0
2018-06-26 12:00:00,12.4,12.44,12.38,12.4,557788.0,10.3121,10.3453,10.2954,10.3121,557788.0
2018-06-26 13:00:00,12.4,12.42,12.37,12.38,515704.0,10.3121,10.3287,10.2871,10.2954,515704.0
2018-06-26 14:00:00,12.38,12.41,12.37,12.38,661780.0,10.2954,10.3204,10.2871,10.2954,661780.0
2018-06-26 15:00:00,12.38,12.4,12.32,12.36,2579468.0,10.2954,10.3121,10.2455,10.2788,2579468.0
2018-06-27 09:30:00,12.27,12.43,12.26,12.4,921088.0,10.2039,10.337,10.1956,10.3121,921088.0
2018-06-27 10:00:00,12.4,12.51,12.39,12.43,1232928.0,10.3121,10.4035,10.3037,10.337,1232928.0
2018-06-27 11:00:00,12.43,12.44,12.31,12.37,865312.0,10.337,10.3453,10.2372,10.2871,865312.0
2018-06-27 12:00:00,12.37,12.41,12.31,12.31,697040.0,10.2871,10.3204,10.2372,10.2372,697040.0
2018-06-27 13:00:00,12.31,12.32,12.23,12.27,852028.0,10.2372,10.2455,10.1707,10.2039,852028.0
2018-06-27 14:00:00,12.27,12.29,12.22,12.23,1113928.0,10.2039,10.2206,10.1624,10.1707,1113928.0
2018-06-27 15:00:00,12.23,12.26,12.17,12.18,2845440.0,10.1707,10.1956,10.1208,10.1291,2845440.0
2018-06-28 09:30:00,12.21,12.41,12.16,12.21,575200.0,10.1541,10.3204,10.1125,10.1541,575200.0
2018-06-28 10:00:00,12.22,12.24,12.15,12.24,995932.0,10.1624,10.179,10.1042,10.179,995932.0
2018-06-28 11:00:00,12.24,12.26,12.18,12.2,605724.0,10.179,10.1956,10.1291,10.1457,605724.0
2018-06-28 12:00:00,12.2,12.21,12.1,12.12,920268.0,10.1457,10.1541,10.0626,10.0792,920268.0
2018-06-28 13:00:00,12.12,12.13,12.08,12.12,1778324.0,10.0792,10.0875,10.0459,10.0792,1778324.0
2018-06-28 14:00:00,12.12,12.19,12.11,12.15,1601484.0,10.0792,10.1374,10.0709,10.1042,1601484.0
2018-06-28 15:00:00,12.15,12.24,12.15,12.19,2456708.0,10.1042,10.179,10.1042,10.1374,2456708.0
2018-06-29 09:30:00,12.23,12.3,12.16,12.26,931860.0,10.1707,10.2289,10.1125,10.1956,931860.0
2018-06-29 10:00:00,12.26,12.4,12.24,12.39,2255960.0,10.1956,10.3121,10.179,10.3037,2255960.0
2018-06-29 11:00:00,12.39,12.39,12.2,12.21,1611792.0,10.3037,10.3037,10.1457,10.1541,1611792.0
2018-06-29 12:00:00,12.21,12.24,12.16,12.17,1220044.0,10.1541,10.179,10.1125,10.1208,1220044.0
2018-06-29 13:00:00,12.18,12.21,12.14,12.17,885688.0,10.1291,10.1541,10.0958,10.1208,885688.0
2018-06-29 14:00:00,12.17,12.19,12.12,12.14,1220396.0,10.1208,10.1374,10.0792,10.0958,1220396.0
2018-06-29 15:00:00,12.13,12.15,12.03,12.04,4036428.0,10.0875,10.1042,10.0044,10.0127,4036428.0
2018-07-02 09:30:00,11.9,12.02,11.89,11.96,1393240.0,9.8962,9.996,9.8879,9.9461,1393240.0
2018-07-02 10:00:00,11.96,12.06,11.95,12.01,2285060.0,9.9461,10.0293,9.9378,9.9877,2285060.0
2018-07-02 11:00:00,12.01,12.07,11.92,11.95,1666696.0,9.9877,10.0376,9.9129,9.9378,1666696.0
2018-07-02 12:00:00,11.95,12.06,11.91,12.03,1624156.0,9.9378,10.0293,9.9046,10.0044,1624156.0
2018-07-02 13:00:00,12.04,12.09,11.93,11.98,1306600.0,10.0127,10.0543,9.9212,9.9628,1306600.0
2018-07-02 14:00:00,11.98,12.09,11.95,11.97,1657548.0,9.9628,10.0543,9.9378,9.9545,1657548.0
2018-07-02 15:00:00,11.97,12.03,11.94,11.99,2498404.0,9.9545,10.0044,9.9295,9.9711,2498404.0
2018-07-03 09:30:00,12.03,12.09,11.92,11.95,1704472.0,10.0044,10.0543,9.9129,9.9378,1704472.0
2018-07-03 10:00:00,11.96,11.97,11.88,11.93,1674580.0,9.9461,9.9545,9.8796,9.9212,1674580.0
2018-07-03 11:00:00,11.92,11.96,11.86,11.93,2411692.0,9.9129,9.9461,9.863,9.9212,2411692.0
2018-07-03 12:00:00,11.93,11.99,11.9,11.92,3636516.0,9.9212,9.9711,9.8962,9.9129,3636516.0
2018-07-05 09:30:00,12.01,12.01,11.86,11.92,1319780.0,9.9877,9.9877,9.863,9.9129,1319780.0
2018-07-05 10:00:00,11.93,11.94,11.84,11.92,1843668.0,9.9212,9.9295,9.8464,9.9129,1843668.0
2018-07-05 11:00:00,11.91,12.05,11.9,12.02,1882428.0,9.9046,10.021,9.8962,9.996,1882428.0
2018-07-05 12:00:00,12.02,12.04,11.94,11.99,936020.0,9.996,10.0127,9.9295,9.9711,936020.0
2018-07-05 13:00:00,11.99,11.99,11.92,11.94,548092.0,9.9711,9.9711,9.9129,9.9295,548092.0
2018-07-05 14:00:00,11.94,11.98,11.89,11.94,875464.0,9.9295,9.9628,9.8879,9.9295,875464.0
2018-07-05 15:00:00,11.94,12.03,11.94,12.02,2426672.0,9.9295,10.0044,9.9295,9.996,2426672.0
2018-07-06 09:30:00,12.01,12.06,11.96,12.02,854344.0,9.9877,10.0293,9.9461,9.996,854344.0
2018-07-06 10:00:00,12.02,12.13,12.0,12.08,1028220.0,9.996,10.0875,9.9794,10.0459,1028220.0
2018-07-06 11:00:00,12.08,12.15,12.05,12.12,1193040.0,10.0459,10.1042,10.021,10.0792,1193040.0
2018-07-06 12:00:00,12.12,12.17,12.12,12.15,928648.0,10.0792,10.1208,10.0792,10.1042,928648.0
2018-07-06 13:00:00,12.15,12.17,12.07,12.15,1835552.0,10.1042,10.1208,10.0376,10.1042,1835552.0
2018-07-06 14:00:00,12.14,12.16,12.06,12.08,2202316.0,10.0958,10.1125,10.0293,10.0459,2202316.0
2018-07-06 15:00:00,12.08,12.13,12.04,12.06,3583272.0,10.0459,10.0875,10.0127,10.0293,3583272.0
2018-07-09 09:30:00,12.07,12.32,12.02,12.27,831788.0,10.0376,10.2455,9.996,10.2039,831788.0
2018-07-09 10:00:00,12.27,12.48,12.26,12.4,2906588.0,10.2039,10.3786,10.1956,10.3121,2906588.0
2018-07-09 11:00:00,12.4,12.47,12.4,12.47,1321580.0,10.3121,10.3703,10.3121,10.3703,1321580.0
2018-07-09 12:00:00,12.47,12.49,12.42,12.43,894728.0,10.3703,10.3869,10.3287,10.337,894728.0
2018-07-09 13:00:00,12.43,12.48,12.41,12.47,783928.0,10.337,10.3786,10.3204,10.3703,783928.0
2018-07-09 14:00:00,12.47,12.49,12.44,12.44,1185788.0,10.3703,10.3869,10.3453,10.3453,1185788.0
2018-07-09 15:00:00,12.44,12.47,12.38,12.4,3948908.0,10.3453,10.3703,10.2954,10.3121,3948908.0
2018-07-10 09:30:00,12.4,12.5,12.29,12.38,2251848.0,10.3121,10.3952,10.2206,10.2954,2251848.0
2018-07-10 10:00:00,12.38,12.45,12.32,12.39,2627040.0,10.2954,10.3536,10.2455,10.3037,2627040.0
2018-07-10 11:00:00,12.39,12.39,12.31,12.35,999756.0,10.3037,10.3037,10.2372,10.2705,999756.0
2018-07-10 12:00:00,12.35,12.39,12.33,12.33,2101480.0,10.2705,10.3037,10.2538,10.2538,2101480.0
2018-07-10 13:00:00,12.33,12.38,12.32,12.37,2139044.0,10.2538,10.2954,10.2455,10.2871,2139044.0
2018-07-10 14:00:00,12.37,12.43,12.34,12.42,2452336.0,10.2871,10.337,10.2622,10.3287,2452336.0
2018-07-10 15:00:00,12.42,12.42,12.37,12.38,3884892.0,10.3287,10.3287,10.2871,10.2954,3884892.0
2018-07-11 09:30:00,13.08,13.14,12.71,13.04,13918080.0,10.8776,10.9275,10.5699,10.8443,13918080.0
2018-07-11 10:00:00,13.04,13.61,12.95,13.58,19892240.0,10.8443,11.3183,10.7694,11.2934,19892240.0
2018-07-11 11:00:00,13.58,14.11,13.57,13.83,23047424.0,11.2934,11.7341,11.2851,11.5013,23047424.0
2018-07-11 12:00:00,13.84,13.86,13.51,13.69,11624072.0,11.5096,11.5262,11.2352,11.3848,11624072.0
2018-07-11 13:00:00,13.7,13.75,13.55,13.58,5043456.0,11.3932,11.4347,11.2684,11.2934,5043456.0
2018-07-11 14:00:00,13.58,13.72,13.45,13.67,7995184.0,11.2934,11.4098,11.1853,11.3682,7995184.0
2018-07-11 15:00:00,13.67,13.79,13.6,13.63,12773124.0,11.3682,11.468,11.31,11.3349,12773124.0
2018-07-12 09:30:00,13.67,13.82,13.59,13.79,3013172.0,11.3682,11.493,11.3017,11.468,3013172.0
2018-07-12 10:00:00,13.8,13.84,13.68,13.74,3756764.0,11.4763,11.5096,11.3765,11.4264,3756764.0
2018-07-12 11:00:00,13.75,13.85,13.65,13.81,3545044.0,11.4347,11.5179,11.3516,11.4846,3545044.0
2018-07-12 12:00:00,13.81,13.86,13.71,13.74,2100076.0,11.4846,11.5262,11.4015,11.4264,2100076.0
2018-07-12 13:00:00,13.74,13.81,13.73,13.81,1601856.0,11.4264,11.4846,11.4181,11.4846,1601856.0
2018-07-12 14:00:00,13.81,13.85,13.72,13.72,2318948.0,11.4846,11.5179,11.4098,11.4098,2318948.0
2018-07-12 15:00:00,13.72,13.84,13.72,13.83,4382240.0,11.4098,11.5096,11.4098,11.5013,4382240.0
2018-07-13 09:30:00,13.88,14.05,13.85,13.89,2310464.0,11.5429,11.6842,11.5179,11.5512,2310464.0
2018-07-13 10:00:00,13.89,13.94,13.71,13.83,3166640.0,11.5512,11.5927,11.4015,11.5013,3166640.0
2018-07-13 11:00:00,13.84,13.88,13.72,13.74,2373596.0,11.5096,11.5429,11.4098,11.4264,2373596.0
2018-07-13 12:00:00,13.74,13.86,13.73,13.84,1726448.0,11.4264,11.5262,11.4181,11.5096,1726448.0
2018-07-13 13:00:00,13.84,13.84,13.74,13.81,1435228.0,11.5096,11.5096,11.4264,11.4846,1435228.0
2018-07-13 14:00:00,13.81,13.85,13.73,13.83,3515700.0,11.4846,11.5179,11.4181,11.5013,3515700.0
2018-07-13 15:00:00,13.83,13.86,13.79,13.81,2872448.0,11.5013,11.5262,11.468,11.4846,2872448.0
2018-07-16 09:30:00,13.82,13.87,13.71,13.84,1361220.0,11.493,11.5345,11.4015,11.5096,1361220.0
2018-07-16 10:00:00,13.84,13.87,13.69,13.7,1443072.0,11.5096,11.5345,11.3848,11.3932,1443072.0
2018-07-16 11:00:00,13.7,13.81,13.68,13.76,1664960.0,11.3932,11.4846,11.3765,11.4431,1664960.0
2018-07-16 12:00:00,13.76,13.8,13.75,13.78,864092.0,11.4431,11.4763,11.4347,11.4597,864092.0
2018-07-16 13:00:00,13.78,13.87,13.78,13.82,686972.0,11.4597,11.5345,11.4597,11.493,686972.0
2018-07-16 14:00:00,13.82,13.88,13.81,13.85,764096.0,11.493,11.5429,11.4846,11.5179,764096.0
2018-07-16 15:00:00,13.85,13.88,13.85,13.86,1752400.0,11.5179,11.5429,11.5179,11.5262,1752400.0
2018-07-17 09:30:00,13.81,13.9,13.77,13.84,857308.0,11.4846,11.5595,11.4514,11.5096,857308.0
2018-07-17 10:00:00,13.84,13.93,13.81,13.88,1333276.0,11.5096,11.5844,11.4846,11.5429,1333276.0
2018-07-17 11:00:00,13.88,13.93,13.86,13.88,667588.0,11.5429,11.5844,11.5262,11.5429,667588.0
2018-07-17 12:00:00,13.88,13.92,13.88,13.92,605908.0,11.5429,11.5761,11.5429,11.5761,605908.0
2018-07-17 13:00:00,13.91,13.94,13.89,13.91,465712.0,11.5678,11.5927,11.5512,11.5678,465712.0
2018-07-17 14:00:00,13.91,13.94,13.89,13.94,466892.0,11.5678,11.5927,11.5512,11.5927,466892.0
2018-07-17 15:00:00,13.94,14.01,13.94,13.98,2016776.0,11.5927,11.651,11.5927,11.626,2016776.0
2018-07-18 09:30:00,14.09,14.2,13.98,14.02,1446020.0,11.7175,11.809,11.626,11.6593,1446020.0
2018-07-18 10:00:00,14.01,14.06,13.89,14.02,1495264.0,11.651,11.6925,11.5512,11.6593,1495264.0
2018-07-18 11:00:00,14.01,14.1,13.96,14.08,1414188.0,11.651,11.7258,11.6094,11.7092,1414188.0
2018-07-18 12:00:00,14.08,14.13,14.06,14.08,723452.0,11.7092,11.7508,11.6925,11.7092,723452.0
2018-07-18 13:00:00,14.08,14.08,14.03,14.06,491828.0,11.7092,11.7092,11.6676,11.6925,491828.0
2018-07-18 14:00:00,14.06,14.08,14.03,14.06,704828.0,11.6925,11.7092,11.6676,11.6925,704828.0
2018-07-18 15:00:00,14.06,14.15,14.06,14.11,2531668.0,11.6925,11.7674,11.6925,11.7341,2531668.0
2018-07-19 09:30:00,14.05,14.11,13.97,14.03,971444.0,11.6842,11.7341,11.6177,11.6676,971444.0
2018-07-19 10:00:00,14.04,14.2,14.02,14.16,1219976.0,11.6759,11.809,11.6593,11.7757,1219976.0
2018-07-19 11:00:00,14.17,14.21,14.14,14.15,909056.0,11.784,11.8173,11.7591,11.7674,909056.0
2018-07-19 12:00:00,14.16,14.2,14.13,14.19,915396.0,11.7757,11.809,11.7508,11.8007,915396.0
2018-07-19 13:00:00,14.19,14.28,14.17,14.26,1909552.0,11.8007,11.8755,11.784,11.8589,1909552.0
2018-07-19 14:00:00,14.26,14.34,14.25,14.3,2700768.0,11.8589,11.9254,11.8506,11.8921,2700768.0
2018-07-19 15:00:00,14.29,14.3,14.18,14.21,3080364.0,11.8838,11.8921,11.7923,11.8173,3080364.0
2018-07-20 09:30:00,14.15,14.2,14.06,14.12,760324.0,11.7674,11.809,11.6925,11.7424,760324.0
2018-07-20 10:00:00,14.13,14.27,14.1,14.26,1275912.0,11.7508,11.8672,11.7258,11.8589,1275912.0
2018-07-20 11:00:00,14.27,14.38,14.24,14.33,903800.0,11.8672,11.9587,11.8422,11.9171,903800.0
2018-07-20 12:00:00,14.33,14.42,14.33,14.37,1861556.0,11.9171,11.9919,11.9171,11.9503,1861556.0
2018-07-20 13:00:00,14.37,14.38,14.33,14.35,546904.0,11.9503,11.9587,11.9171,11.9337,546904.0
2018-07-20 14:00:00,14.35,14.37,14.32,14.37,638216.0,11.9337,11.9503,11.9088,11.9503,638216.0
2018-07-20 15:00:00,14.37,14.4,14.33,14.36,2985580.0,11.9503,11.9753,11.9171,11.942,2985580.0
2018-07-23 09:30:00,14.37,14.6,14.35,14.57,964104.0,11.9503,12.1416,11.9337,12.1167,964104.0
2018-07-23 10:00:00,14.57,14.58,14.49,14.51,950060.0,12.1167,12.125,12.0501,12.0668,950060.0
2018-07-23 11:00:00,14.51,14.6,14.51,14.59,845072.0,12.0668,12.1416,12.0668,12.1333,845072.0
2018-07-23 12:00:00,14.59,14.62,14.55,14.56,887432.0,12.1333,12.1582,12.1,12.1084,887432.0
2018-07-23 13:00:00,14.56,14.57,14.52,14.55,622996.0,12.1084,12.1167,12.0751,12.1,622996.0
2018-07-23 14:00:00,14.55,14.61,14.51,14.51,1496712.0,12.1,12.1499,12.0668,12.0668,1496712.0
2018-07-23 15:00:00,14.51,14.54,14.47,14.47,2275648.0,12.0668,12.0917,12.0335,12.0335,2275648.0
2018-07-24 09:30:00,14.28,14.51,14.28,14.38,518532.0,11.9594,12.152,11.9594,12.0431,518532.0
2018-07-24 10:00:00,14.38,14.4,14.31,14.35,1263736.0,12.0431,12.0599,11.9845,12.018,1263736.0
2018-07-24 11:00:00,14.35,14.36,14.26,14.3,1788100.0,12.018,12.0264,11.9426,11.9761,1788100.0
2018-07-24 12:00:00,14.3,14.31,14.21,14.22,1200188.0,11.9761,11.9845,11.9008,11.9091,1200188.0
2018-07-24 13:00:00,14.23,14.27,14.18,14.2,928972.0,11.9175,11.951,11.8756,11.8924,928972.0
2018-07-24 14:00:00,14.2,14.2,14.14,14.14,839308.0,11.8924,11.8924,11.8421,11.8421,839308.0
2018-07-24 15:00:00,14.14,14.17,14.12,14.15,2496456.0,11.8421,11.8673,11.8254,11.8505,2496456.0
2018-07-25 09:30:00,14.15,14.27,14.13,14.25,434600.0,11.8505,11.951,11.8338,11.9343,434600.0
2018-07-25 10:00:00,14.25,14.25,14.15,14.19,1352592.0,11.9343,11.9343,11.8505,11.884,1352592.0
2018-07-25 11:00:00,14.2,14.23,14.14,14.23,1150216.0,11.8924,11.9175,11.8421,11.9175,1150216.0
2018-07-25 12:00:00,14.23,14.28,14.21,14.27,731780.0,11.9175,11.9594,11.9008,11.951,731780.0
2018-07-25 13:00:00,14.27,14.27,14.22,14.23,605512.0,11.951,11.951,11.9091,11.9175,605512.0
2018-07-25 14:00:00,14.23,14.3,14.22,14.28,805496.0,11.9175,11.9761,11.9091,11.9594,805496.0
2018-07-25 15:00:00,14.28,14.4,14.27,14.38,2253740.0,11.9594,12.0599,11.951,12.0431,2253740.0
2018-07-26 09:30:00,14.43,14.53,14.42,14.45,612772.0,12.085,12.1688,12.0766,12.1018,612772.0
2018-07-26 10:00:00,14.44,14.44,14.24,14.36,1020856.0,12.0934,12.0934,11.9259,12.0264,1020856.0
2018-07-26 11:00:00,14.36,14.4,14.21,14.26,1029924.0,12.0264,12.0599,11.9008,11.9426,1029924.0
2018-07-26 12:00:00,14.26,14.29,14.18,14.18,1077116.0,11.9426,11.9678,11.8756,11.8756,1077116.0
2018-07-26 13:00:00,14.18,14.21,14.16,14.18,571916.0,11.8756,11.9008,11.8589,11.8756,571916.0
2018-07-26 14:00:00,14.18,14.23,14.17,14.21,1079984.0,11.8756,11.9175,11.8673,11.9008,1079984.0
2018-07-26 15:00:00,14.21,14.21,14.16,14.19,2343700.0,11.9008,11.9008,11.8589,11.884,2343700.0
2018-07-27 09:30:00,14.19,14.28,14.17,14.19,527192.0,11.884,11.9594,11.8673,11.884,527192.0
2018-07-27 10:00:00,14.19,14.26,14.18,14.2,687168.0,11.884,11.9426,11.8756,11.8924,687168.0
2018-07-27 11:00:00,14.2,14.24,14.15,14.23,421888.0,11.8924,11.9259,11.8505,11.9175,421888.0
2018-07-27 12:00:00,14.23,14.26,14.15,14.15,455324.0,11.9175,11.9426,11.8505,11.8505,455324.0
2018-07-27 13:00:00,14.14,14.18,14.12,14.13,549196.0,11.8421,11.8756,11.8254,11.8338,549196.0
2018-07-27 14:00:00,14.13,14.15,14.05,14.11,779080.0,11.8338,11.8505,11.7668,11.817,779080.0
2018-07-27 15:00:00,14.11,14.11,14.11,14.11,0.0,11.817,11.817,11.817,11.817,0.0
2018-07-30 09:30:00,14.14,14.22,14.1,14.16,437480.0,11.8421,11.9091,11.8086,11.8589,437480.0
2018-07-30 10:00:00,14.16,14.19,14.11,14.14,1098864.0,11.8589,11.884,11.817,11.8421,1098864.0
2018-07-30 11:00:00,14.15,14.17,14.03,14.05,1240404.0,11.8505,11.8673,11.75,11.7668,1240404.0
2018-07-30 12:00:00,14.05,14.05,13.98,14.0,830484.0,11.7668,11.7668,11.7081,11.7249,830484.0
2018-07-30 13:00:00,14.0,14.08,13.96,14.08,1010052.0,11.7249,11.7919,11.6914,11.7919,1010052.0
2018-07-30 14:00:00,14.08,14.12,14.06,14.06,654828.0,11.7919,11.8254,11.7751,11.7751,654828.0
2018-07-30 15:00:00,14.06,14.06,13.99,14.02,1592408.0,11.7751,11.7751,11.7165,11.7416,1592408.0
2018-07-31 09:30:00,14.09,14.16,14.03,14.11,243720.0,11.8003,11.8589,11.75,11.817,243720.0
2018-07-31 10:00:00,14.1,14.22,14.09,14.2,1259356.0,11.8086,11.9091,11.8003,11.8924,1259356.0
2018-07-31 11:00:00,14.2,14.28,14.19,14.22,1389032.0,11.8924,11.9594,11.884,11.9091,1389032.0
2018-07-31 12:00:00,14.22,14.27,14.2,14.25,502228.0,11.9091,11.951,11.8924,11.9343,502228.0
2018-07-31 13:00:00,14.25,14.27,14.22,14.24,464920.0,11.9343,11.951,11.9091,11.9259,464920.0
2018-07-31 14:00:00,14.24,14.27,14.21,14.25,565476.0,11.9259,11.951,11.9008,11.9343,565476.0
2018-07-31 15:00:00,14.25,14.26,14.19,14.23,1644684.0,11.9343,11.9426,11.884,11.9175,1644684.0
2018-08-01 09:30:00,14.22,14.26,14.17,14.26,500752.0,11.9091,11.9426,11.8673,11.9426,500752.0
2018-08-01 10:00:00,14.25,14.26,14.07,14.07,1533952.0,11.9343,11.9426,11.7835,11.7835,1533952.0
2018-08-01 11:00:00,14.07,14.09,13.93,13.93,1177304.0,11.7835,11.8003,11.6663,11.6663,1177304.0
2018-08-01 12:00:00,13.93,13.94,13.88,13.89,1392000.0,11.6663,11.6746,11.6244,11.6328,1392000.0
2018-08-01 13:00:00,13.89,13.9,13.85,13.86,855228.0,11.6328,11.6411,11.5993,11.6076,855228.0
2018-08-01 14:00:00,13.86,13.91,13.81,13.91,1538568.0,11.6076,11.6495,11.5658,11.6495,1538568.0
2018-08-01 15:00:00,13.9,13.95,13.86,13.92,2802936.0,11.6411,11.683,11.6076,11.6579,2802936.0
2018-08-02 09:30:00,13.84,14.01,13.79,13.99,532200.0,11.5909,11.7333,11.549,11.7165,532200.0
2018-08-02 10:00:00,14.01,14.09,13.97,14.06,1044884.0,11.7333,11.8003,11.6998,11.7751,1044884.0
2018-08-02 11:00:00,14.06,14.18,14.06,14.13,1568760.0,11.7751,11.8756,11.7751,11.8338,1568760.0
2018-08-02 12:00:00,14.13,14.21,14.13,14.17,604364.0,11.8338,11.9008,11.8338,11.8673,604364.0
2018-08-02 13:00:00,14.17,14.2,14.15,14.17,492616.0,11.8673,11.8924,11.8505,11.8673,492616.0
2018-08-02 14:00:00,14.17,14.17,14.09,14.14,632380.0,11.8673,11.8673,11.8003,11.8421,632380.0
2018-08-02 15:00:00,14.13,14.14,14.1,14.11,1160144.0,11.8338,11.8421,11.8086,11.817,1160144.0
2018-08-03 09:30:00,14.15,14.22,14.08,14.11,295552.0,11.8505,11.9091,11.7919,11.817,295552.0
2018-08-03 10:00:00,14.11,14.13,14.02,14.08,823316.0,11.817,11.8338,11.7416,11.7919,823316.0
2018-08-03 11:00:00,14.09,14.09,14.03,14.05,435296.0,11.8003,11.8003,11.75,11.7668,435296.0
2018-08-03 12:00:00,14.04,14.08,14.04,14.06,261428.0,11.7584,11.7919,11.7584,11.7751,261428.0
2018-08-03 13:00:00,14.06,14.1,14.05,14.09,296220.0,11.7751,11.8086,11.7668,11.8003,296220.0
2018-08-03 14:00:00,14.09,14.09,14.01,14.04,601788.0,11.8003,11.8003,11.7333,11.7584,601788.0
2018-08-03 15:00:00,14.04,14.06,14.03,14.06,1080044.0,11.7584,11.7751,11.75,11.7751,1080044.0
2018-08-06 09:30:00,13.99,14.17,13.93,14.11,729312.0,11.7165,11.8673,11.6663,11.817,729312.0
2018-08-06 10:00:00,14.11,14.26,14.11,14.24,1355824.0,11.817,11.9426,11.817,11.9259,1355824.0
2018-08-06 11:00:00,14.25,14.25,14.19,14.22,558996.0,11.9343,11.9343,11.884,11.9091,558996.0
2018-08-06 12:00:00,14.22,14.24,14.17,14.17,902392.0,11.9091,11.9259,11.8673,11.8673,902392.0
2018-08-06 13:00:00,14.18,14.18,14.11,14.13,612524.0,11.8756,11.8756,11.817,11.8338,612524.0
2018-08-06 14:00:00,14.13,14.2,14.12,14.17,718792.0,11.8338,11.8924,11.8254,11.8673,718792.0
2018-08-06 15:00:00,14.18,14.2,14.14,14.19,1813064.0,11.8756,11.8924,11.8421,11.884,1813064.0
2018-08-07 09:30:00,14.22,14.27,14.13,14.2,401368.0,11.9091,11.951,11.8338,11.8924,401368.0
2018-08-07 10:00:00,14.2,14.31,14.19,14.27,684868.0,11.8924,11.9845,11.884,11.951,684868.0
2018-08-07 11:00:00,14.28,14.3,14.22,14.24,900688.0,11.9594,11.9761,11.9091,11.9259,900688.0
2018-08-07 12:00:00,14.24,14.29,14.22,14.27,721036.0,11.9259,11.9678,11.9091,11.951,721036.0
2018-08-07 13:00:00,14.26,14.28,14.24,14.27,301036.0,11.9426,11.9594,11.9259,11.951,301036.0
2018-08-07 14:00:00,14.26,14.37,14.25,14.36,603324.0,11.9426,12.0348,11.9343,12.0264,603324.0
2018-08-07 15:00:00,14.36,14.38,14.31,14.32,1028656.0,12.0264,12.0431,11.9845,11.9929,1028656.0
2018-08-08 09:30:00,14.31,14.33,14.2,14.3,366792.0,11.9845,12.0013,11.8924,11.9761,366792.0
2018-08-08 10:00:00,14.3,14.36,14.29,14.32,879756.0,11.9761,12.0264,11.9678,11.9929,879756.0
2018-08-08 11:00:00,14.32,14.38,14.29,14.36,414864.0,11.9929,12.0431,11.9678,12.0264,414864.0
2018-08-08 12:00:00,14.36,14.39,14.35,14.38,428004.0,12.0264,12.0515,12.018,12.0431,428004.0
2018-08-08 13:00:00,14.37,14.38,14.34,14.37,531360.0,12.0348,12.0431,12.0096,12.0348,531360.0
2018-08-08 14:00:00,14.37,14.45,14.36,14.45,448796.0,12.0348,12.1018,12.0264,12.1018,448796.0
2018-08-08 15:00:00,14.45,14.47,14.44,14.45,1308316.0,12.1018,12.1185,12.0934,12.1018,1308316.0
2018-08-09 09:30:00,14.49,14.64,14.46,14.53,573044.0,12.1353,12.2609,12.1101,12.1688,573044.0
2018-08-09 10:00:00,14.54,14.63,14.54,14.56,864684.0,12.1771,12.2525,12.1771,12.1939,864684.0
2018-08-09 11:00:00,14.56,14.56,14.42,14.47,839588.0,12.1939,12.1939,12.0766,12.1185,839588.0
2018-08-09 12:00:00,14.47,14.49,14.43,14.47,394920.0,12.1185,12.1353,12.085,12.1185,394920.0
2018-08-09 13:00:00,14.47,14.47,14.41,14.42,318164.0,12.1185,12.1185,12.0683,12.0766,318164.0
2018-08-09 14:00:00,14.42,14.42,14.39,14.39,294016.0,12.0766,12.0766,12.0515,12.0515,294016.0
2018-08-09 15:00:00,14.39,14.42,14.36,14.38,877552.0,12.0515,12.0766,12.0264,12.0431,877552.0
2018-08-10 09:30:00,14.34,14.4,14.3,14.31,353564.0,12.0096,12.0599,11.9761,11.9845,353564.0
2018-08-10 10:00:00,14.3,14.36,14.24,14.36,708144.0,11.9761,12.0264,11.9259,12.0264,708144.0
2018-08-10 11:00:00,14.36,14.44,14.36,14.43,539916.0,12.0264,12.0934,12.0264,12.085,539916.0
2018-08-10 12:00:00,14.43,14.46,14.42,14.44,421696.0,12.085,12.1101,12.0766,12.0934,421696.0
2018-08-10 13:00:00,14.44,14.44,14.38,14.4,454920.0,12.0934,12.0934,12.0431,12.0599,454920.0
2018-08-10 14:00:00,14.4,14.43,14.37,14.42,669944.0,12.0599,12.085,12.0348,12.0766,669944.0
2018-08-10 15:00:00,14.42,14.47,14.4,14.43,1249860.0,12.0766,12.1185,12.0599,12.085,1249860.0
2018-08-13 09:30:00,14.48,14.53,14.44,14.47,495752.0,12.1269,12.1688,12.0934,12.1185,495752.0
2018-08-13 10:00:00,14.47,14.52,14.41,14.42,869484.0,12.1185,12.1604,12.0683,12.0766,869484.0
2018-08-13 11:00:00,14.42,14.46,14.35,14.36,486420.0,12.0766,12.1101,12.018,12.0264,486420.0
2018-08-13 12:00:00,14.36,14.4,14.35,14.35,590916.0,12.0264,12.0599,12.018,12.018,590916.0
2018-08-13 13:00:00,14.35,14.38,14.33,14.36,447460.0,12.018,12.0431,12.0013,12.0264,447460.0
2018-08-13 14:00:00,14.37,14.42,14.36,14.38,412188.0,12.0348,12.0766,12.0264,12.0431,412188.0
2018-08-13 15:00:00,14.38,14.38,14.34,14.34,1012260.0,12.0431,12.0431,12.0096,12.0096,1012260.0
2018-08-14 09:30:00,14.37,14.47,14.33,14.46,360900.0,12.0348,12.1185,12.0013,12.1101,360900.0
2018-08-14 10:00:00,14.47,14.57,14.44,14.55,763952.0,12.1185,12.2023,12.0934,12.1855,763952.0
2018-08-14 11:00:00,14.55,14.6,14.53,14.53,1061872.0,12.1855,12.2274,12.1688,12.1688,1061872.0
2018-08-14 12:00:00,14.53,14.58,14.53,14.53,803652.0,12.1688,12.2106,12.1688,12.1688,803652.0
2018-08-14 13:00:00,14.54,14.58,14.54,14.58,430800.0,12.1771,12.2106,12.1771,12.2106,430800.0
2018-08-14 14:00:00,14.58,14.65,14.58,14.61,673064.0,12.2106,12.2693,12.2106,12.2358,673064.0
2018-08-14 15:00:00,14.61,14.63,14.57,14.59,1887856.0,12.2358,12.2525,12.2023,12.219,1887856.0
2018-08-15 09:30:00,14.49,14.52,14.39,14.45,494480.0,12.1353,12.1604,12.0515,12.1018,494480.0
2018-08-15 10:00:00,14.45,14.48,14.39,14.4,1115644.0,12.1018,12.1269,12.0515,12.0599,1115644.0
2018-08-15 11:00:00,14.4,14.58,14.4,14.52,779176.0,12.0599,12.2106,12.0599,12.1604,779176.0
2018-08-15 12:00:00,14.52,14.6,14.52,14.58,456556.0,12.1604,12.2274,12.1604,12.2106,456556.0
2018-08-15 13:00:00,14.59,14.6,14.51,14.53,479796.0,12.219,12.2274,12.152,12.1688,479796.0
2018-08-15 14:00:00,14.53,14.56,14.5,14.56,515632.0,12.1688,12.1939,12.1436,12.1939,515632.0
2018-08-15 15:00:00,14.56,14.63,14.56,14.61,1471888.0,12.1939,12.2525,12.1939,12.2358,1471888.0
2018-08-16 09:30:00,14.68,14.86,14.62,14.81,1191960.0,12.2944,12.4451,12.2441,12.4033,1191960.0
2018-08-16 10:00:00,14.82,14.88,14.75,14.86,1665656.0,12.4116,12.4619,12.353,12.4451,1665656.0
2018-08-16 11:00:00,14.86,14.94,14.86,14.89,1372376.0,12.4451,12.5121,12.4451,12.4703,1372376.0
2018-08-16 12:00:00,14.89,14.94,14.82,14.82,670168.0,12.4703,12.5121,12.4116,12.4116,670168.0
2018-08-16 13:00:00,14.82,14.84,14.81,14.83,345544.0,12.4116,12.4284,12.4033,12.42,345544.0
2018-08-16 14:00:00,14.82,14.84,14.81,14.83,654792.0,12.4116,12.4284,12.4033,12.42,654792.0
2018-08-16 15:00:00,14.83,14.85,14.81,14.83,1482844.0,12.42,12.4368,12.4033,12.42,1482844.0
2018-08-17 09:30:00,14.81,14.93,14.81,14.93,558316.0,12.4033,12.5038,12.4033,12.5038,558316.0
2018-08-17 10:00:00,14.93,14.93,14.83,14.87,777200.0,12.5038,12.5038,12.42,12.4535,777200.0
2018-08-17 11:00:00,14.88,14.92,14.86,14.89,813080.0,12.4619,12.4954,12.4451,12.4703,813080.0
2018-08-17 12:00:00,14.89,14.91,14.88,14.88,281124.0,12.4703,12.487,12.4619,12.4619,281124.0
2018-08-17 13:00:00,14.88,14.9,14.87,14.87,287592.0,12.4619,12.4786,12.4535,12.4535,287592.0
2018-08-17 14:00:00,14.87,14.95,14.87,14.92,921304.0,12.4535,12.5205,12.4535,12.4954,921304.0
2018-08-17 15:00:00,14.91,14.92,14.87,14.88,912036.0,12.487,12.4954,12.4535,12.4619,912036.0
2018-08-20 09:30:00,14.89,14.99,14.67,14.97,396208.0,12.4703,12.554,12.286,12.5373,396208.0
2018-08-20 10:00:00,14.97,15.09,14.96,15.06,1178076.0,12.5373,12.6378,12.5289,12.6126,1178076.0
2018-08-20 11:00:00,15.06,15.2,15.06,15.16,1328408.0,12.6126,12.7299,12.6126,12.6964,1328408.0
2018-08-20 12:00:00,15.16,15.19,15.1,15.11,756796.0,12.6964,12.7215,12.6461,12.6545,756796.0
2018-08-20 13:00:00,15.11,15.13,15.1,15.12,873760.0,12.6545,12.6713,12.6461,12.6629,873760.0
2018-08-20 14:00:00,15.11,15.11,15.09,15.1,435316.0,12.6545,12.6545,12.6378,12.6461,435316.0
2018-08-20 15:00:00,15.1,15.11,15.02,15.04,1477116.0,12.6461,12.6545,12.5791,12.5959,1477116.0
2018-08-21 09:30:00,15.08,15.21,15.02,15.2,524544.0,12.6294,12.7383,12.5791,12.7299,524544.0
2018-08-21 10:00:00,15.2,15.28,15.18,15.28,988676.0,12.7299,12.7969,12.7131,12.7969,988676.0
2018-08-21 11:00:00,15.28,15.28,15.17,15.19,644432.0,12.7969,12.7969,12.7048,12.7215,644432.0
2018-08-21 12:00:00,15.19,15.28,15.19,15.26,447608.0,12.7215,12.7969,12.7215,12.7801,447608.0
2018-08-21 13:00:00,15.27,15.27,15.22,15.23,436524.0,12.7885,12.7885,12.7466,12.755,436524.0
2018-08-21 14:00:00,15.23,15.28,15.22,15.27,684900.0,12.755,12.7969,12.7466,12.7885,684900.0
2018-08-21 15:00:00,15.27,15.29,15.21,15.22,1268392.0,12.7885,12.8053,12.7383,12.7466,1268392.0
2018-08-22 09:30:00,15.19,15.21,15.12,15.17,366060.0,12.7215,12.7383,12.6629,12.7048,366060.0
2018-08-22 10:00:00,15.17,15.22,15.16,15.19,804116.0,12.7048,12.7466,12.6964,12.7215,804116.0
2018-08-22 11:00:00,15.18,15.23,15.18,15.2,316980.0,12.7131,12.755,12.7131,12.7299,316980.0
2018-08-22 12:00:00,15.2,15.24,15.19,15.2,280940.0,12.7299,12.7634,12.7215,12.7299,280940.0
2018-08-22 13:00:00,15.21,15.22,15.18,15.21,424112.0,12.7383,12.7466,12.7131,12.7383,424112.0
2018-08-22 14:00:00,15.21,15.23,15.18,15.21,489436.0,12.7383,12.755,12.7131,12.7383,489436.0
2018-08-22 15:00:00,15.21,15.22,15.17,15.18,1070992.0,12.7383,12.7466,12.7048,12.7131,1070992.0
2018-08-23 09:30:00,15.18,15.23,15.12,15.15,219624.0,12.7131,12.755,12.6629,12.688,219624.0
2018-08-23 10:00:00,15.15,15.19,15.12,15.13,1205744.0,12.688,12.7215,12.6629,12.6713,1205744.0
2018-08-23 11:00:00,15.13,15.15,15.05,15.08,428040.0,12.6713,12.688,12.6043,12.6294,428040.0
2018-08-23 12:00:00,15.09,15.14,15.06,15.07,640800.0,12.6378,12.6796,12.6126,12.621,640800.0
2018-08-23 13:00:00,15.07,15.11,15.04,15.06,767152.0,12.621,12.6545,12.5959,12.6126,767152.0
2018-08-23 14:00:00,15.06,15.11,15.06,15.08,1034344.0,12.6126,12.6545,12.6126,12.6294,1034344.0
2018-08-23 15:00:00,15.08,15.11,15.06,15.09,1173740.0,12.6294,12.6545,12.6126,12.6378,1173740.0
2018-08-24 09:30:00,15.11,15.11,14.89,14.91,582896.0,12.6545,12.6545,12.4703,12.487,582896.0
2018-08-24 10:00:00,14.91,14.94,14.86,14.92,1507772.0,12.487,12.5121,12.4451,12.4954,1507772.0
2018-08-24 11:00:00,14.92,14.93,14.85,14.89,1002340.0,12.4954,12.5038,12.4368,12.4703,1002340.0
2018-08-24 12:00:00,14.89,14.9,14.81,14.86,1191796.0,12.4703,12.4786,12.4033,12.4451,1191796.0
2018-08-24 13:00:00,14.86,14.88,14.83,14.85,664016.0,12.4451,12.4619,12.42,12.4368,664016.0
2018-08-24 14:00:00,14.85,14.88,14.76,14.87,3369868.0,12.4368,12.4619,12.3614,12.4535,3369868.0
2018-08-24 15:00:00,14.87,14.9,14.84,14.87,1895564.0,12.4535,12.4786,12.4284,12.4535,1895564.0
2018-08-27 09:30:00,14.95,14.99,14.87,14.88,961440.0,12.5205,12.554,12.4535,12.4619,961440.0
2018-08-27 10:00:00,14.88,14.95,14.81,14.84,1769964.0,12.4619,12.5205,12.4033,12.4284,1769964.0
2018-08-27 11:00:00,14.84,14.88,14.8,14.88,956184.0,12.4284,12.4619,12.3949,12.4619,956184.0
2018-08-27 12:00:00,14.88,14.89,14.82,14.83,680208.0,12.4619,12.4703,12.4116,12.42,680208.0
2018-08-27 13:00:00,14.83,14.85,14.77,14.79,644960.0,12.42,12.4368,12.3698,12.3865,644960.0
2018-08-27 14:00:00,14.79,14.82,14.75,14.78,832708.0,12.3865,12.4116,12.353,12.3781,832708.0
2018-08-27 15:00:00,14.78,14.79,14.71,14.76,2598112.0,12.3781,12.3865,12.3195,12.3614,2598112.0
2018-08-28 09:30:00,14.79,14.81,14.72,14.74,648652.0,12.3865,12.4033,12.3279,12.3446,648652.0
2018-08-28 10:00:00,14.74,14.77,14.68,14.73,1033400.0,12.3446,12.3698,12.2944,12.3363,1033400.0
2018-08-28 11:00:00,14.73,14.79,14.69,14.69,1122044.0,12.3363,12.3865,12.3028,12.3028,1122044.0
2018-08-28 12:00:00,14.68,14.69,14.63,14.68,645908.0,12.2944,12.3028,12.2525,12.2944,645908.0
2018-08-28 13:00:00,14.68,14.71,14.65,14.65,661240.0,12.2944,12.3195,12.2693,12.2693,661240.0
2018-08-28 14:00:00,14.65,14.71,14.65,14.69,1130048.0,12.2693,12.3195,12.2693,12.3028,1130048.0
2018-08-28 15:00:00,14.7,14.7,14.65,14.69,1552756.0,12.3111,12.3111,12.2693,12.3028,1552756.0
2018-08-29 09:30:00,14.71,14.73,14.65,14.68,303448.0,12.3195,12.3363,12.2693,12.2944,303448.0
2018-08-29 10:00:00,14.68,14.72,14.63,14.71,432680.0,12.2944,12.3279,12.2525,12.3195,432680.0
2018-08-29 11:00:00,14.71,14.74,14.68,14.72,683324.0,12.3195,12.3446,12.2944,12.3279,683324.0
2018-08-29 12:00:00,14.73,14.76,14.72,14.75,609184.0,12.3363,12.3614,12.3279,12.353,609184.0
2018-08-29 13:00:00,14.75,14.79,14.72,14.73,422856.0,12.353,12.3865,12.3279,12.3363,422856.0
2018-08-29 14:00:00,14.73,14.77,14.72,14.75,516280.0,12.3363,12.3698,12.3279,12.353,516280.0
2018-08-29 15:00:00,14.75,14.76,14.7,14.7,1446616.0,12.353,12.3614,12.3111,12.3111,1446616.0
2018-08-30 09:30:00,14.66,14.77,14.66,14.68,530736.0,12.2776,12.3698,12.2776,12.2944,530736.0
2018-08-30 10:00:00,14.68,14.71,14.65,14.65,765200.0,12.2944,12.3195,12.2693,12.2693,765200.0
2018-08-30 11:00:00,14.65,14.67,14.61,14.61,536736.0,12.2693,12.286,12.2358,12.2358,536736.0
2018-08-30 12:00:00,14.61,14.63,14.6,14.62,313612.0,12.2358,12.2525,12.2274,12.2441,313612.0
2018-08-30 13:00:00,14.62,14.66,14.62,14.63,396200.0,12.2441,12.2776,12.2441,12.2525,396200.0
2018-08-30 14:00:00,14.63,14.64,14.47,14.5,1566824.0,12.2525,12.2609,12.1185,12.1436,1566824.0
2018-08-30 15:00:00,14.49,14.55,14.47,14.54,2041472.0,12.1353,12.1855,12.1185,12.1771,2041472.0
2018-08-31 09:30:00,14.52,14.62,14.52,14.6,310028.0,12.1604,12.2441,12.1604,12.2274,310028.0
2018-08-31 10:00:00,14.59,14.65,14.58,14.61,608952.0,12.219,12.2693,12.2106,12.2358,608952.0
2018-08-31 11:00:00,14.61,14.69,14.6,14.62,747836.0,12.2358,12.3028,12.2274,12.2441,747836.0
2018-08-31 12:00:00,14.62,14.63,14.59,14.6,459520.0,12.2441,12.2525,12.219,12.2274,459520.0
2018-08-31 13:00:00,14.61,14.63,14.6,14.61,586876.0,12.2358,12.2525,12.2274,12.2358,586876.0
2018-08-31 14:00:00,14.61,14.62,14.58,14.61,605196.0,12.2358,12.2441,12.2106,12.2358,605196.0
2018-08-31 15:00:00,14.61,14.62,14.57,14.59,2274376.0,12.2358,12.2441,12.2023,12.219,2274376.0
2018-09-04 09:30:00,14.51,14.68,14.51,14.62,595760.0,12.152,12.2944,12.152,12.2441,595760.0
2018-09-04 10:00:00,14.63,14.88,14.63,14.77,2697052.0,12.2525,12.4619,12.2525,12.3698,2697052.0
2018-09-04 11:00:00,14.77,14.79,14.67,14.68,779420.0,12.3698,12.3865,12.286,12.2944,779420.0
2018-09-04 12:00:00,14.68,14.69,14.58,14.61,873368.0,12.2944,12.3028,12.2106,12.2358,873368.0
2018-09-04 13:00:00,14.62,14.68,14.6,14.67,1213152.0,12.2441,12.2944,12.2274,12.286,1213152.0
2018-09-04 14:00:00,14.68,14.75,14.67,14.74,599668.0,12.2944,12.353,12.286,12.3446,599668.0
2018-09-04 15:00:00,14.74,14.77,14.72,14.76,1591860.0,12.3446,12.3698,12.3279,12.3614,1591860.0
2018-09-05 09:30:00,14.74,14.81,14.66,14.81,390156.0,12.3446,12.4033,12.2776,12.4033,390156.0
2018-09-05 10:00:00,14.81,14.82,14.72,14.81,1047464.0,12.4033,12.4116,12.3279,12.4033,1047464.0
2018-09-05 11:00:00,14.81,14.85,14.77,14.84,392844.0,12.4033,12.4368,12.3698,12.4284,392844.0
2018-09-05 12:00:00,14.84,14.86,14.8,14.8,307468.0,12.4284,12.4451,12.3949,12.3949,307468.0
2018-09-05 13:00:00,14.8,14.85,14.8,14.81,360820.0,12.3949,12.4368,12.3949,12.4033,360820.0
2018-09-05 14:00:00,14.81,14.82,14.76,14.78,463464.0,12.4033,12.4116,12.3614,12.3781,463464.0
2018-09-05 15:00:00,14.78,14.79,14.74,14.78,1153884.0,12.3781,12.3865,12.3446,12.3781,1153884.0
2018-09-06 09:30:00,14.77,14.86,14.77,14.8,587740.0,12.3698,12.4451,12.3698,12.3949,587740.0
2018-09-06 10:00:00,14.81,14.84,14.68,14.72,917524.0,12.4033,12.4284,12.2944,12.3279,917524.0
2018-09-06 11:00:00,14.72,14.73,14.66,14.67,1051144.0,12.3279,12.3363,12.2776,12.286,1051144.0
2018-09-06 12:00:00,14.67,14.67,14.62,14.62,666584.0,12.286,12.286,12.2441,12.2441,666584.0
2018-09-06 13:00:00,14.62,14.69,14.62,14.67,543676.0,12.2441,12.3028,12.2441,12.286,543676.0
2018-09-06 14:00:00,14.67,14.72,14.67,14.72,441608.0,12.286,12.3279,12.286,12.3279,441608.0
2018-09-06 15:00:00,14.72,14.77,14.72,14.75,1715428.0,12.3279,12.3698,12.3279,12.353,1715428.0
2018-09-07 09:30:00,14.73,14.73,14.19,14.52,1371208.0,12.3363,12.3363,11.884,12.1604,1371208.0
2018-09-07 10:00:00,14.52,14.6,14.47,14.56,1543696.0,12.1604,12.2274,12.1185,12.1939,1543696.0
2018-09-07 11:00:00,14.56,14.58,14.54,14.54,658384.0,12.1939,12.2106,12.1771,12.1771,658384.0
2018-09-07 12:00:00,14.54,14.56,14.28,14.32,1580156.0,12.1771,12.1939,11.9594,11.9929,1580156.0
2018-09-07 13:00:00,14.31,14.33,14.2,14.23,1251964.0,11.9845,12.0013,11.8924,11.9175,1251964.0
2018-09-07 14:00:00,14.24,14.3,14.2,14.3,1435012.0,11.9259,11.9761,11.8924,11.9761,1435012.0
2018-09-07 15:00:00,14.3,14.31,14.21,14.3,5072628.0,11.9761,11.9845,11.9008,11.9761,5072628.0
2018-09-10 09:30:00,14.35,14.46,14.3,14.42,382876.0,12.018,12.1101,11.9761,12.0766,382876.0
2018-09-10 10:00:00,14.43,14.52,14.38,14.48,780288.0,12.085,12.1604,12.0431,12.1269,780288.0
2018-09-10 11:00:00,14.48,14.54,14.46,14.51,635380.0,12.1269,12.1771,12.1101,12.152,635380.0
2018-09-10 12:00:00,14.51,14.54,14.5,14.54,606032.0,12.152,12.1771,12.1436,12.1771,606032.0
2018-09-10 13:00:00,14.54,14.57,14.52,14.56,771604.0,12.1771,12.2023,12.1604,12.1939,771604.0
2018-09-10 14:00:00,14.56,14.6,14.55,14.58,913876.0,12.1939,12.2274,12.1855,12.2106,913876.0
2018-09-10 15:00:00,14.58,14.6,14.53,14.55,2310200.0,12.2106,12.2274,12.1688,12.1855,2310200.0
2018-09-11 09:30:00,14.56,14.66,14.51,14.66,474332.0,12.1939,12.2776,12.152,12.2776,474332.0
2018-09-11 10:00:00,14.67,14.74,14.63,14.74,993924.0,12.286,12.3446,12.2525,12.3446,993924.0
2018-09-11 11:00:00,14.74,14.83,14.74,14.83,689292.0,12.3446,12.42,12.3446,12.42,689292.0
2018-09-11 12:00:00,14.83,14.88,14.82,14.87,485052.0,12.42,12.4619,12.4116,12.4535,485052.0
2018-09-11 13:00:00,14.88,14.89,14.8,14.82,644480.0,12.4619,12.4703,12.3949,12.4116,644480.0
2018-09-11 14:00:00,14.82,14.84,14.79,14.8,845288.0,12.4116,12.4284,12.3865,12.3949,845288.0
2018-09-11 15:00:00,14.8,14.8,14.76,14.78,2021948.0,12.3949,12.3949,12.3614,12.3781,2021948.0
2018-09-12 09:30:00,14.76,14.76,14.61,14.68,263516.0,12.3614,12.3614,12.2358,12.2944,263516.0
2018-09-12 10:00:00,14.68,14.7,14.54,14.56,864164.0,12.2944,12.3111,12.1771,12.1939,864164.0
2018-09-12 11:00:00,14.56,14.75,14.56,14.67,1001084.0,12.1939,12.353,12.1939,12.286,1001084.0
2018-09-12 12:00:00,14.67,14.69,14.63,14.67,314464.0,12.286,12.3028,12.2525,12.286,314464.0
2018-09-12 13:00:00,14.66,14.7,14.66,14.68,250908.0,12.2776,12.3111,12.2776,12.2944,250908.0
2018-09-12 14:00:00,14.68,14.7,14.68,14.69,323172.0,12.2944,12.3111,12.2944,12.3028,323172.0
2018-09-12 15:00:00,14.69,14.72,14.68,14.69,1035488.0,12.3028,12.3279,12.2944,12.3028,1035488.0
2018-09-13 09:30:00,14.8,14.8,14.7,14.78,193364.0,12.3949,12.3949,12.3111,12.3781,193364.0
2018-09-13 10:00:00,14.78,14.78,14.71,14.73,329556.0,12.3781,12.3781,12.3195,12.3363,329556.0
2018-09-13 11:00:00,14.73,14.75,14.69,14.74,321668.0,12.3363,12.353,12.3028,12.3446,321668.0
2018-09-13 12:00:00,14.74,14.76,14.72,14.72,233504.0,12.3446,12.3614,12.3279,12.3279,233504.0
2018-09-13 13:00:00,14.72,14.74,14.71,14.74,173328.0,12.3279,12.3446,12.3195,12.3446,173328.0
2018-09-13 14:00:00,14.74,14.76,14.73,14.76,230864.0,12.3446,12.3614,12.3363,12.3614,230864.0
2018-09-13 15:00:00,14.76,14.77,14.71,14.75,1031928.0,12.3614,12.3698,12.3195,12.353,1031928.0
2018-09-14 09:30:00,14.77,14.81,14.7,14.74,209344.0,12.3698,12.4033,12.3111,12.3446,209344.0
2018-09-14 10:00:00,14.74,14.81,14.72,14.79,533156.0,12.3446,12.4033,12.3279,12.3865,533156.0
2018-09-14 11:00:00,14.79,14.85,14.78,14.83,361020.0,12.3865,12.4368,12.3781,12.42,361020.0
2018-09-14 12:00:00,14.83,14.83,14.72,14.73,572300.0,12.42,12.42,12.3279,12.3363,572300.0
2018-09-14 13:00:00,14.72,14.72,14.43,14.44,2302752.0,12.3279,12.3279,12.085,12.0934,2302752.0
2018-09-14 14:00:00,14.44,14.46,14.36,14.41,1612104.0,12.0934,12.1101,12.0264,12.0683,1612104.0
2018-09-14 15:00:00,14.41,14.49,14.4,14.44,3374892.0,12.0683,12.1353,12.0599,12.0934,3374892.0
2018-09-17 09:30:00,14.44,14.49,14.3,14.4,566464.0,12.0934,12.1353,11.9761,12.0599,566464.0
2018-09-17 10:00:00,14.41,14.45,14.33,14.45,1005952.0,12.0683,12.1018,12.0013,12.1018,1005952.0
2018-09-17 11:00:00,14.45,14.54,14.45,14.54,639752.0,12.1018,12.1771,12.1018,12.1771,639752.0
2018-09-17 12:00:00,14.54,14.55,14.47,14.47,936136.0,12.1771,12.1855,12.1185,12.1185,936136.0
2018-09-17 13:00:00,14.47,14.48,14.41,14.43,441188.0,12.1185,12.1269,12.0683,12.085,441188.0
2018-09-17 14:00:00,14.43,14.5,14.42,14.46,495216.0,12.085,12.1436,12.0766,12.1101,495216.0
2018-09-17 15:00:00,14.46,14.47,14.42,14.43,1477516.0,12.1101,12.1185,12.0766,12.085,1477516.0
2018-09-18 09:30:00,14.42,14.44,14.22,14.24,769392.0,12.0766,12.0934,11.9091,11.9259,769392.0
2018-09-18 10:00:00,14.24,14.36,14.22,14.35,718708.0,11.9259,12.0264,11.9091,12.018,718708.0
2018-09-18 11:00:00,14.36,14.47,14.36,14.46,521124.0,12.0264,12.1185,12.0264,12.1101,521124.0
2018-09-18 12:00:00,14.46,14.5,14.42,14.46,419760.0,12.1101,12.1436,12.0766,12.1101,419760.0
2018-09-18 13:00:00,14.46,14.53,14.45,14.53,396556.0,12.1101,12.1688,12.1018,12.1688,396556.0
2018-09-18 14:00:00,14.53,14.58,14.52,14.52,590192.0,12.1688,12.2106,12.1604,12.1604,590192.0
2018-09-18 15:00:00,14.53,14.54,14.49,14.52,1238436.0,12.1688,12.1771,12.1353,12.1604,1238436.0
2018-09-19 09:30:00,14.5,14.65,14.49,14.63,264632.0,12.1436,12.2693,12.1353,12.2525,264632.0
2018-09-19 10:00:00,14.63,14.66,14.6,14.63,622356.0,12.2525,12.2776,12.2274,12.2525,622356.0
2018-09-19 11:00:00,14.63,14.64,14.56,14.58,593868.0,12.2525,12.2609,12.1939,12.2106,593868.0
2018-09-19 12:00:00,14.58,14.59,14.54,14.58,501008.0,12.2106,12.219,12.1771,12.2106,501008.0
2018-09-19 13:00:00,14.58,14.62,14.57,14.6,298324.0,12.2106,12.2441,12.2023,12.2274,298324.0
2018-09-19 14:00:00,14.6,14.6,14.55,14.55,396264.0,12.2274,12.2274,12.1855,12.1855,396264.0
2018-09-19 15:00:00,14.55,14.57,14.53,14.56,860140.0,12.1855,12.2023,12.1688,12.1939,860140.0
2018-09-20 09:30:00,14.61,14.69,14.54,14.56,206884.0,12.2358,12.3028,12.1771,12.1939,206884.0
2018-09-20 10:00:00,14.56,14.63,14.56,14.62,602904.0,12.1939,12.2525,12.1939,12.2441,602904.0
2018-09-20 11:00:00,14.63,14.66,14.61,14.64,459264.0,12.2525,12.2776,12.2358,12.2609,459264.0
2018-09-20 12:00:00,14.64,14.65,14.62,14.64,231660.0,12.2609,12.2693,12.2441,12.2609,231660.0
2018-09-20 13:00:00,14.63,14.69,14.63,14.68,505036.0,12.2525,12.3028,12.2525,12.2944,505036.0
2018-09-20 14:00:00,14.69,14.7,14.67,14.67,290676.0,12.3028,12.3111,12.286,12.286,290676.0
2018-09-20 15:00:00,14.67,14.69,14.65,14.68,1095928.0,12.286,12.3028,12.2693,12.2944,1095928.0
2018-09-21 09:30:00,14.76,14.88,14.71,14.72,2234440.0,12.3614,12.4619,12.3195,12.3279,2234440.0
2018-09-21 10:00:00,14.71,14.77,14.69,14.7,508412.0,12.3195,12.3698,12.3028,12.3111,508412.0
2018-09-21 11:00:00,14.69,14.73,14.68,14.71,415980.0,12.3028,12.3363,12.2944,12.3195,415980.0
2018-09-21 12:00:00,14.71,14.74,14.7,14.74,328712.0,12.3195,12.3446,12.3111,12.3446,328712.0
2018-09-21 13:00:00,14.74,14.74,14.7,14.72,238780.0,12.3446,12.3446,12.3111,12.3279,238780.0
2018-09-21 14:00:00,14.72,14.72,14.69,14.69,381608.0,12.3279,12.3279,12.3028,12.3028,381608.0
2018-09-21 15:00:00,14.69,14.75,14.69,14.72,1704644.0,12.3028,12.353,12.3028,12.3279,1704644.0
2018-09-24 09:30:00,14.63,14.67,14.5,14.53,377784.0,12.2525,12.286,12.1436,12.1688,377784.0
2018-09-24 10:00:00,14.52,14.52,14.33,14.34,970564.0,12.1604,12.1604,12.0013,12.0096,970564.0
2018-09-24 11:00:00,14.35,14.36,14.24,14.34,963864.0,12.018,12.0264,11.9259,12.0096,963864.0
2018-09-24 12:00:00,14.34,14.38,14.33,14.36,435800.0,12.0096,12.0431,12.0013,12.0264,435800.0
2018-09-24 13:00:00,14.36,14.39,14.35,14.37,506944.0,12.0264,12.0515,12.018,12.0348,506944.0
2018-09-24 14:00:00,14.37,14.49,14.36,14.47,691652.0,12.0348,12.1353,12.0264,12.1185,691652.0
2018-09-24 15:00:00,14.47,14.49,14.42,14.43,1641392.0,12.1185,12.1353,12.0766,12.085,1641392.0
2018-09-25 09:30:00,14.44,14.46,14.34,14.36,329372.0,12.0934,12.1101,12.0096,12.0264,329372.0
2018-09-25 10:00:00,14.37,14.46,14.35,14.41,444644.0,12.0348,12.1101,12.018,12.0683,444644.0
2018-09-25 11:00:00,14.4,14.47,14.38,14.47,394428.0,12.0599,12.1185,12.0431,12.1185,394428.0
2018-09-25 12:00:00,14.47,14.54,14.47,14.53,368828.0,12.1185,12.1771,12.1185,12.1688,368828.0
2018-09-25 13:00:00,14.53,14.53,14.46,14.47,408960.0,12.1688,12.1688,12.1101,12.1185,408960.0
2018-09-25 14:00:00,14.47,14.52,14.46,14.52,464580.0,12.1185,12.1604,12.1101,12.1604,464580.0
2018-09-25 15:00:00,14.52,14.53,14.49,14.5,1263252.0,12.1604,12.1688,12.1353,12.1436,1263252.0
2018-09-26 09:30:00,14.56,14.59,14.47,14.47,229856.0,12.1939,12.219,12.1185,12.1185,229856.0
2018-09-26 10:00:00,14.47,14.55,14.47,14.51,458504.0,12.1185,12.1855,12.1185,12.152,458504.0
2018-09-26 11:00:00,14.5,14.52,14.48,14.49,333788.0,12.1436,12.1604,12.1269,12.1353,333788.0
2018-09-26 12:00:00,14.49,14.53,14.47,14.52,350404.0,12.1353,12.1688,12.1185,12.1604,350404.0
2018-09-26 13:00:00,14.52,14.53,14.5,14.51,270968.0,12.1604,12.1688,12.1436,12.152,270968.0
2018-09-26 14:00:00,14.51,14.59,14.51,14.55,540816.0,12.152,12.219,12.152,12.1855,540816.0
2018-09-26 15:00:00,14.55,14.57,14.42,14.44,1371408.0,12.1855,12.2023,12.0766,12.0934,1371408.0
2018-09-27 09:30:00,14.49,14.51,14.42,14.47,229300.0,12.1353,12.152,12.0766,12.1185,229300.0
2018-09-27 10:00:00,14.48,14.53,14.47,14.51,343224.0,12.1269,12.1688,12.1185,12.152,343224.0
2018-09-27 11:00:00,14.51,14.56,14.49,14.56,319680.0,12.152,12.1939,12.1353,12.1939,319680.0
2018-09-27 12:00:00,14.56,14.69,14.55,14.61,975360.0,12.1939,12.3028,12.1855,12.2358,975360.0
2018-09-27 13:00:00,14.61,14.61,14.57,14.57,383876.0,12.2358,12.2358,12.2023,12.2023,383876.0
2018-09-27 14:00:00,14.57,14.59,14.52,14.52,560660.0,12.2023,12.219,12.1604,12.1604,560660.0
2018-09-27 15:00:00,14.53,14.54,14.47,14.52,1111976.0,12.1688,12.1771,12.1185,12.1604,1111976.0
2018-09-28 09:30:00,14.5,14.52,14.42,14.46,376780.0,12.1436,12.1604,12.0766,12.1101,376780.0
2018-09-28 10:00:00,14.46,14.54,14.43,14.49,518040.0,12.1101,12.1771,12.085,12.1353,518040.0
2018-09-28 11:00:00,14.49,14.49,14.45,14.47,605604.0,12.1353,12.1353,12.1018,12.1185,605604.0
2018-09-28 12:00:00,14.47,14.52,14.47,14.5,500252.0,12.1185,12.1604,12.1185,12.1436,500252.0
2018-09-28 13:00:00,14.5,14.56,14.49,14.51,605660.0,12.1436,12.1939,12.1353,12.152,605660.0
2018-09-28 14:00:00,14.51,14.51,14.47,14.47,919416.0,12.152,12.152,12.1185,12.1185,919416.0
2018-09-28 15:00:00,14.47,14.55,14.47,14.51,2301000.0,12.1185,12.1855,12.1185,12.152,2301000.0
2018-10-01 09:30:00,14.61,14.65,14.58,14.64,374572.0,12.2358,12.2693,12.2106,12.2609,374572.0
2018-10-01 10:00:00,14.64,14.67,14.56,14.59,722476.0,12.2609,12.286,12.1939,12.219,722476.0
2018-10-01 11:00:00,14.59,14.62,14.52,14.53,471440.0,12.219,12.2441,12.1604,12.1688,471440.0
2018-10-01 12:00:00,14.53,14.55,14.46,14.47,451216.0,12.1688,12.1855,12.1101,12.1185,451216.0
2018-10-01 13:00:00,14.47,14.49,14.45,14.46,334572.0,12.1185,12.1353,12.1018,12.1101,334572.0
2018-10-01 14:00:00,14.46,14.47,14.43,14.45,518756.0,12.1101,12.1185,12.085,12.1018,518756.0
2018-10-01 15:00:00,14.45,14.53,14.4,14.49,2660028.0,12.1018,12.1688,12.0599,12.1353,2660028.0
2018-10-02 09:30:00,14.46,14.54,14.43,14.53,316896.0,12.1101,12.1771,12.085,12.1688,316896.0
2018-10-02 10:00:00,14.53,14.56,14.49,14.54,801432.0,12.1688,12.1939,12.1353,12.1771,801432.0
2018-10-02 11:00:00,14.55,14.62,14.52,14.6,690812.0,12.1855,12.2441,12.1604,12.2274,690812.0
2018-10-02 12:00:00,14.6,14.61,14.53,14.56,990300.0,12.2274,12.2358,12.1688,12.1939,990300.0
2018-10-02 13:00:00,14.56,14.56,14.51,14.51,854400.0,12.1939,12.1939,12.152,12.152,854400.0
2018-10-02 14:00:00,14.51,14.51,14.43,14.43,789096.0,12.152,12.152,12.085,12.085,789096.0
2018-10-02 15:00:00,14.43,14.48,14.4,14.47,2006820.0,12.085,12.1269,12.0599,12.1185,2006820.0
2018-10-03 09:30:00,14.5,14.59,14.48,14.49,451344.0,12.1436,12.219,12.1269,12.1353,451344.0
2018-10-03 10:00:00,14.5,14.61,14.49,14.56,741268.0,12.1436,12.2358,12.1353,12.1939,741268.0
2018-10-03 11:00:00,14.56,14.62,14.49,14.61,712368.0,12.1939,12.2441,12.1353,12.2358,712368.0
2018-10-03 12:00:00,14.62,14.62,14.56,14.59,983228.0,12.2441,12.2441,12.1939,12.219,983228.0
2018-10-03 13:00:00,14.59,14.65,14.59,14.62,558080.0,12.219,12.2693,12.219,12.2441,558080.0
2018-10-03 14:00:00,14.62,14.68,14.59,14.62,667008.0,12.2441,12.2944,12.219,12.2441,667008.0
2018-10-03 15:00:00,14.62,14.62,14.51,14.52,2652332.0,12.2441,12.2441,12.152,12.1604,2652332.0
2018-10-04 09:30:00,14.47,14.58,14.47,14.48,671044.0,12.1185,12.2106,12.1185,12.1269,671044.0
2018-10-04 10:00:00,14.47,14.47,14.31,14.32,1835128.0,12.1185,12.1185,11.9845,11.9929,1835128.0
2018-10-04 11:00:00,14.31,14.34,14.17,14.21,3396820.0,11.9845,12.0096,11.8673,11.9008,3396820.0
2018-10-04 12:00:00,14.21,14.21,14.05,14.13,1876384.0,11.9008,11.9008,11.7668,11.8338,1876384.0
2018-10-04 13:00:00,14.13,14.21,14.09,14.18,953476.0,11.8338,11.9008,11.8003,11.8756,953476.0
2018-10-04 14:00:00,14.17,14.21,14.1,14.21,938084.0,11.8673,11.9008,11.8086,11.9008,938084.0
2018-10-04 15:00:00,14.2,14.22,14.15,14.2,1816416.0,11.8924,11.9091,11.8505,11.8924,1816416.0
2018-10-05 09:30:00,14.22,14.31,14.21,14.22,259860.0,11.9091,11.9845,11.9008,11.9091,259860.0
2018-10-05 10:00:00,14.22,14.24,14.15,14.15,841400.0,11.9091,11.9259,11.8505,11.8505,841400.0
2018-10-05 11:00:00,14.15,14.17,14.06,14.07,1826236.0,11.8505,11.8673,11.7751,11.7835,1826236.0
2018-10-05 12:00:00,14.07,14.1,14.04,14.06,1033296.0,11.7835,11.8086,11.7584,11.7751,1033296.0
2018-10-05 13:00:00,14.06,14.08,13.98,14.06,962956.0,11.7751,11.7919,11.7081,11.7751,962956.0
2018-10-05 14:00:00,14.06,14.15,14.03,14.14,2601000.0,11.7751,11.8505,11.75,11.8421,2601000.0
2018-10-05 15:00:00,14.14,14.21,14.1,14.12,2219200.0,11.8421,11.9008,11.8086,11.8254,2219200.0
2018-10-08 09:30:00,14.06,14.1,13.98,14.09,1285664.0,11.7751,11.8086,11.7081,11.8003,1285664.0
2018-10-08 10:00:00,14.09,14.15,14.06,14.13,2582468.0,11.8003,11.8505,11.7751,11.8338,2582468.0
2018-10-08 11:00:00,14.13,14.13,13.94,13.96,1826268.0,11.8338,11.8338,11.6746,11.6914,1826268.0
2018-10-08 12:00:00,13.95,14.06,13.91,13.99,1598980.0,11.683,11.7751,11.6495,11.7165,1598980.0
2018-10-08 13:00:00,13.99,14.09,13.98,14.05,1096824.0,11.7165,11.8003,11.7081,11.7668,1096824.0
2018-10-08 14:00:00,14.06,14.2,14.04,14.19,2020888.0,11.7751,11.8924,11.7584,11.884,2020888.0
2018-10-08 15:00:00,14.19,14.27,14.16,14.17,4753488.0,11.884,11.951,11.8589,11.8673,4753488.0
2018-10-09 09:30:00,14.2,14.25,13.97,14.02,938260.0,11.8924,11.9343,11.6998,11.7416,938260.0
2018-10-09 10:00:00,14.03,14.21,14.01,14.09,2473104.0,11.75,11.9008,11.7333,11.8003,2473104.0
2018-10-09 11:00:00,14.09,14.13,14.0,14.13,2723252.0,11.8003,11.8338,11.7249,11.8338,2723252.0
2018-10-09 12:00:00,14.13,14.15,14.0,14.04,1705640.0,11.8338,11.8505,11.7249,11.7584,1705640.0
2018-10-09 13:00:00,14.04,14.12,13.99,14.06,1511996.0,11.7584,11.8254,11.7165,11.7751,1511996.0
2018-10-09 14:00:00,14.06,14.12,14.0,14.08,2776836.0,11.7751,11.8254,11.7249,11.7919,2776836.0
2018-10-09 15:00:00,14.08,14.09,13.91,13.91,5859536.0,11.7919,11.8003,11.6495,11.6495,5859536.0
2018-10-10 09:30:00,13.16,13.74,13.09,13.43,9337000.0,11.0214,11.5071,10.9628,11.2475,9337000.0
2018-10-10 10:00:00,13.45,13.8,13.1,13.19,16304620.0,11.2643,11.5574,10.9712,11.0465,16304620.0
2018-10-10 11:00:00,13.19,13.24,12.97,13.11,5380128.0,11.0465,11.0884,10.8623,10.9795,5380128.0
2018-10-10 12:00:00,13.11,13.18,13.06,13.13,2476456.0,10.9795,11.0382,10.9377,10.9963,2476456.0
2018-10-10 13:00:00,13.12,13.21,13.02,13.19,2927400.0,10.9879,11.0633,10.9042,11.0465,2927400.0
2018-10-10 14:00:00,13.18,13.19,12.91,13.03,3768784.0,11.0382,11.0465,10.812,10.9125,3768784.0
2018-10-10 15:00:00,13.03,13.1,12.87,12.92,6916744.0,10.9125,10.9712,10.7785,10.8204,6916744.0
2018-10-11 09:30:00,12.9,13.16,12.83,13.16,1632676.0,10.8037,11.0214,10.745,11.0214,1632676.0
2018-10-11 10:00:00,13.15,13.19,13.02,13.03,3147740.0,11.013,11.0465,10.9042,10.9125,3147740.0
2018-10-11 11:00:00,13.04,13.18,12.95,13.18,2444136.0,10.9209,11.0382,10.8455,11.0382,2444136.0
2018-10-11 12:00:00,13.18,13.27,13.14,13.21,2221676.0,11.0382,11.1135,11.0047,11.0633,2221676.0
2018-10-11 13:00:00,13.21,13.21,13.0,13.06,1955016.0,11.0633,11.0633,10.8874,10.9377,1955016.0
2018-10-11 14:00:00,13.06,13.06,12.68,12.85,3713528.0,10.9377,10.9377,10.6194,10.7618,3713528.0
2018-10-11 15:00:00,12.86,13.02,12.77,12.81,6023624.0,10.7702,10.9042,10.6948,10.7283,6023624.0
2018-10-12 09:30:00,13.02,13.05,12.87,12.95,1211480.0,10.9042,10.9293,10.7785,10.8455,1211480.0
2018-10-12 10:00:00,12.94,12.99,12.81,12.83,1866088.0,10.8372,10.879,10.7283,10.745,1866088.0
2018-10-12 11:00:00,12.83,12.87,12.77,12.83,1961908.0,10.745,10.7785,10.6948,10.745,1961908.0
2018-10-12 12:00:00,12.83,12.83,12.72,12.81,1407376.0,10.745,10.745,10.6529,10.7283,1407376.0
2018-10-12 13:00:00,12.81,13.0,12.8,12.97,3614156.0,10.7283,10.8874,10.7199,10.8623,3614156.0
2018-10-12 14:00:00,12.97,12.99,12.85,12.99,1788896.0,10.8623,10.879,10.7618,10.879,1788896.0
2018-10-12 15:00:00,12.99,13.05,12.93,13.02,4008816.0,10.879,10.9293,10.8288,10.9042,4008816.0
2018-10-15 09:30:00,12.99,13.12,12.99,13.09,770496.0,10.879,10.9879,10.879,10.9628,770496.0
2018-10-15 10:00:00,13.09,13.12,13.02,13.1,1296332.0,10.9628,10.9879,10.9042,10.9712,1296332.0
2018-10-15 11:00:00,13.1,13.16,13.09,13.1,1136560.0,10.9712,11.0214,10.9628,10.9712,1136560.0
2018-10-15 12:00:00,13.1,13.18,13.05,13.17,1457084.0,10.9712,11.0382,10.9293,11.0298,1457084.0
2018-10-15 13:00:00,13.17,13.23,13.14,13.22,1316772.0,11.0298,11.08,11.0047,11.0717,1316772.0
2018-10-15 14:00:00,13.22,13.27,13.15,13.25,1113032.0,11.0717,11.1135,11.013,11.0968,1113032.0
2018-10-15 15:00:00,13.26,13.26,13.16,13.17,2908932.0,11.1052,11.1052,11.0214,11.0298,2908932.0
2018-10-16 09:30:00,12.9,12.97,12.73,12.93,2693764.0,10.8037,10.8623,10.6613,10.8288,2693764.0
2018-10-16 10:00:00,12.92,13.21,12.9,13.16,4036340.0,10.8204,11.0633,10.8037,11.0214,4036340.0
2018-10-16 11:00:00,13.16,13.26,12.96,13.1,2923744.0,11.0214,11.1052,10.8539,10.9712,2923744.0
2018-10-16 12:00:00,13.11,13.18,13.1,13.17,1152988.0,10.9795,11.0382,10.9712,11.0298,1152988.0
2018-10-16 13:00:00,13.17,13.26,13.15,13.21,1329384.0,11.0298,11.1052,11.013,11.0633,1329384.0
2018-10-16 14:00:00,13.21,13.24,13.18,13.18,1596780.0,11.0633,11.0884,11.0382,11.0382,1596780.0
2018-10-16 15:00:00,13.18,13.28,13.17,13.24,4191284.0,11.0382,11.1219,11.0298,11.0884,4191284.0
2018-10-17 09:30:00,13.24,13.27,13.13,13.13,417120.0,11.0884,11.1135,10.9963,10.9963,417120.0
2018-10-17 10:00:00,13.13,13.21,13.03,13.06,1059472.0,10.9963,11.0633,10.9125,10.9377,1059472.0
2018-10-17 11:00:00,13.06,13.24,13.03,13.24,1013776.0,10.9377,11.0884,10.9125,11.0884,1013776.0
2018-10-17 12:00:00,13.24,13.26,13.19,13.24,743824.0,11.0884,11.1052,11.0465,11.0884,743824.0
2018-10-17 13:00:00,13.24,13.26,13.21,13.22,402032.0,11.0884,11.1052,11.0633,11.0717,402032.0
2018-10-17 14:00:00,13.21,13.23,13.12,13.2,665864.0,11.0633,11.08,10.9879,11.0549,665864.0
2018-10-17 15:00:00,13.19,13.22,13.14,13.17,1709148.0,11.0465,11.0717,11.0047,11.0298,1709148.0
2018-10-18 09:30:00,13.14,13.33,13.08,13.3,1162788.0,11.0047,11.1638,10.9544,11.1387,1162788.0
2018-10-18 10:00:00,13.29,13.31,13.14,13.21,1529676.0,11.1303,11.147,11.0047,11.0633,1529676.0
2018-10-18 11:00:00,13.21,13.22,13.07,13.11,2091820.0,11.0633,11.0717,10.946,10.9795,2091820.0
2018-10-18 12:00:00,13.11,13.18,13.08,13.11,1187424.0,10.9795,11.0382,10.9544,10.9795,1187424.0
2018-10-18 13:00:00,13.11,13.12,12.98,13.01,1501544.0,10.9795,10.9879,10.8707,10.8958,1501544.0
2018-10-18 14:00:00,13.01,13.17,13.01,13.13,1168760.0,10.8958,11.0298,10.8958,10.9963,1168760.0
2018-10-18 15:00:00,13.13,13.17,13.07,13.14,3239820.0,10.9963,11.0298,10.946,11.0047,3239820.0
2018-10-19 09:30:00,13.14,13.24,13.11,13.2,726100.0,11.0047,11.0884,10.9795,11.0549,726100.0
2018-10-19 10:00:00,13.2,13.25,13.04,13.07,1127236.0,11.0549,11.0968,10.9209,10.946,1127236.0
2018-10-19 11:00:00,13.07,13.1,12.98,13.05,1110288.0,10.946,10.9712,10.8707,10.9293,1110288.0
2018-10-19 12:00:00,13.04,13.05,12.94,12.97,979208.0,10.9209,10.9293,10.8372,10.8623,979208.0
2018-10-19 13:00:00,12.97,13.0,12.92,12.97,699360.0,10.8623,10.8874,10.8204,10.8623,699360.0
2018-10-19 14:00:00,12.97,13.06,12.92,13.0,1021328.0,10.8623,10.9377,10.8204,10.8874,1021328.0
2018-10-19 15:00:00,13.0,13.04,12.96,13.0,1842288.0,10.8874,10.9209,10.8539,10.8874,1842288.0
2018-10-22 09:30:00,13.08,13.16,12.79,12.81,1286576.0,10.9544,11.0214,10.7115,10.7283,1286576.0
2018-10-22 10:00:00,12.82,12.93,12.78,12.9,1383620.0,10.7367,10.8288,10.7032,10.8037,1383620.0
2018-10-22 11:00:00,12.89,12.92,12.85,12.89,858008.0,10.7953,10.8204,10.7618,10.7953,858008.0
2018-10-22 12:00:00,12.88,12.91,12.87,12.89,822104.0,10.7869,10.812,10.7785,10.7953,822104.0
2018-10-22 13:00:00,12.9,12.97,12.89,12.94,2241832.0,10.8037,10.8623,10.7953,10.8372,2241832.0
2018-10-22 14:00:00,12.94,12.96,12.9,12.94,1066896.0,10.8372,10.8539,10.8037,10.8372,1066896.0
2018-10-22 15:00:00,12.94,12.97,12.88,12.88,2564768.0,10.8372,10.8623,10.7869,10.7869,2564768.0
2018-10-23 09:30:00,12.63,12.75,12.45,12.51,1540784.0,10.6615,10.7628,10.5096,10.5602,1540784.0
2018-10-23 10:00:00,12.51,12.55,12.4,12.47,2427612.0,10.5602,10.594,10.4674,10.5265,2427612.0
2018-10-23 11:00:00,12.47,12.6,12.45,12.51,957292.0,10.5265,10.6362,10.5096,10.5602,957292.0
2018-10-23 12:00:00,12.51,12.62,12.51,12.6,741248.0,10.5602,10.6531,10.5602,10.6362,741248.0
2018-10-23 13:00:00,12.6,12.67,12.5,12.51,1682036.0,10.6362,10.6953,10.5518,10.5602,1682036.0
2018-10-23 14:00:00,12.51,12.71,12.49,12.69,1234436.0,10.5602,10.729,10.5433,10.7122,1234436.0
2018-10-23 15:00:00,12.69,12.7,12.59,12.6,2264040.0,10.7122,10.7206,10.6277,10.6362,2264040.0
2018-10-24 09:30:00,12.57,12.62,12.52,12.55,334588.0,10.6109,10.6531,10.5687,10.594,334588.0
2018-10-24 10:00:00,12.54,12.54,12.42,12.42,1127484.0,10.5855,10.5855,10.4842,10.4842,1127484.0
2018-10-24 11:00:00,12.42,12.47,12.3,12.45,2827468.0,10.4842,10.5265,10.3829,10.5096,2827468.0
2018-10-24 12:00:00,12.45,12.47,12.36,12.42,760520.0,10.5096,10.5265,10.4336,10.4842,760520.0
2018-10-24 13:00:00,12.41,12.41,12.3,12.31,920556.0,10.4758,10.4758,10.3829,10.3914,920556.0
2018-10-24 14:00:00,12.31,12.36,12.26,12.27,1498820.0,10.3914,10.4336,10.3492,10.3576,1498820.0
2018-10-24 15:00:00,12.27,12.29,12.15,12.17,3497680.0,10.3576,10.3745,10.2563,10.2732,3497680.0
2018-10-25 09:30:00,12.29,12.4,12.23,12.29,859232.0,10.3745,10.4674,10.3239,10.3745,859232.0
2018-10-25 10:00:00,12.29,12.4,12.28,12.29,1609392.0,10.3745,10.4674,10.3661,10.3745,1609392.0
2018-10-25 11:00:00,12.29,12.33,12.26,12.29,1301612.0,10.3745,10.4083,10.3492,10.3745,1301612.0
2018-10-25 12:00:00,12.3,12.36,12.27,12.35,1229100.0,10.3829,10.4336,10.3576,10.4252,1229100.0
2018-10-25 13:00:00,12.35,12.41,12.3,12.39,536224.0,10.4252,10.4758,10.3829,10.4589,536224.0
2018-10-25 14:00:00,12.4,12.44,12.36,12.41,757568.0,10.4674,10.5011,10.4336,10.4758,757568.0
2018-10-25 15:00:00,12.41,12.42,12.31,12.33,2034788.0,10.4758,10.4842,10.3914,10.4083,2034788.0
2018-10-26 09:30:00,12.12,12.29,12.0,12.27,676352.0,10.231,10.3745,10.1297,10.3576,676352.0
2018-10-26 10:00:00,12.27,12.3,12.16,12.21,1254448.0,10.3576,10.3829,10.2648,10.307,1254448.0
2018-10-26 11:00:00,12.21,12.42,12.2,12.38,1461504.0,10.307,10.4842,10.2985,10.4505,1461504.0
2018-10-26 12:00:00,12.38,12.51,12.36,12.49,1239264.0,10.4505,10.5602,10.4336,10.5433,1239264.0
2018-10-26 13:00:00,12.49,12.54,12.35,12.4,1420892.0,10.5433,10.5855,10.4252,10.4674,1420892.0
2018-10-26 14:00:00,12.4,12.42,12.31,12.33,1063844.0,10.4674,10.4842,10.3914,10.4083,1063844.0
2018-10-26 15:00:00,12.33,12.42,12.28,12.34,3335060.0,10.4083,10.4842,10.3661,10.4167,3335060.0
2018-10-29 09:30:00,12.49,12.59,12.41,12.49,664752.0,10.5433,10.6277,10.4758,10.5433,664752.0
2018-10-29 10:00:00,12.5,12.56,12.38,12.48,1564824.0,10.5518,10.6024,10.4505,10.5349,1564824.0
2018-10-29 11:00:00,12.49,12.53,12.43,12.46,721892.0,10.5433,10.5771,10.4927,10.518,721892.0
2018-10-29 12:00:00,12.46,12.54,12.44,12.5,752844.0,10.518,10.5855,10.5011,10.5518,752844.0
2018-10-29 13:00:00,12.51,12.56,12.48,12.49,682696.0,10.5602,10.6024,10.5349,10.5433,682696.0
2018-10-29 14:00:00,12.49,12.49,12.34,12.37,1412520.0,10.5433,10.5433,10.4167,10.442,1412520.0
2018-10-29 15:00:00,12.37,12.37,12.16,12.31,3769236.0,10.442,10.442,10.2648,10.3914,3769236.0
2018-10-30 09:30:00,12.4,12.59,12.35,12.58,858772.0,10.4674,10.6277,10.4252,10.6193,858772.0
2018-10-30 10:00:00,12.58,12.61,12.47,12.49,1245828.0,10.6193,10.6446,10.5265,10.5433,1245828.0
2018-10-30 11:00:00,12.5,12.63,12.47,12.56,1175820.0,10.5518,10.6615,10.5265,10.6024,1175820.0
2018-10-30 12:00:00,12.56,12.62,12.54,12.55,707544.0,10.6024,10.6531,10.5855,10.594,707544.0
2018-10-30 13:00:00,12.55,12.63,12.51,12.62,692684.0,10.594,10.6615,10.5602,10.6531,692684.0
2018-10-30 14:00:00,12.62,12.66,12.55,12.65,1276680.0,10.6531,10.6868,10.594,10.6784,1276680.0
2018-10-30 15:00:00,12.65,12.85,12.6,12.83,4262612.0,10.6784,10.8472,10.6362,10.8303,4262612.0
2018-10-31 09:30:00,12.95,13.01,12.82,12.86,1581308.0,10.9316,10.9823,10.8219,10.8557,1581308.0
2018-10-31 10:00:00,12.87,12.96,12.8,12.89,869644.0,10.8641,10.9401,10.805,10.881,869644.0
2018-10-31 11:00:00,12.89,12.96,12.88,12.93,679028.0,10.881,10.9401,10.8726,10.9148,679028.0
2018-10-31 12:00:00,12.93,12.93,12.85,12.92,482236.0,10.9148,10.9148,10.8472,10.9063,482236.0
2018-10-31 13:00:00,12.92,12.94,12.86,12.91,667472.0,10.9063,10.9232,10.8557,10.8979,667472.0
2018-10-31 14:00:00,12.91,12.95,12.9,12.92,711736.0,10.8979,10.9316,10.8894,10.9063,711736.0
2018-10-31 15:00:00,12.92,13.0,12.85,12.85,3045888.0,10.9063,10.9738,10.8472,10.8472,3045888.0
2018-11-01 09:30:00,12.91,12.94,12.78,12.8,684432.0,10.8979,10.9232,10.7881,10.805,684432.0
2018-11-01 10:00:00,12.8,12.97,12.67,12.92,2359276.0,10.805,10.9485,10.6953,10.9063,2359276.0
2018-11-01 11:00:00,12.93,12.95,12.81,12.93,905584.0,10.9148,10.9316,10.8135,10.9148,905584.0
2018-11-01 12:00:00,12.93,12.94,12.87,12.92,744576.0,10.9148,10.9232,10.8641,10.9063,744576.0
2018-11-01 13:00:00,12.92,12.96,12.9,12.92,923092.0,10.9063,10.9401,10.8894,10.9063,923092.0
2018-11-01 14:00:00,12.93,12.99,12.89,12.98,902524.0,10.9148,10.9654,10.881,10.957,902524.0
2018-11-01 15:00:00,12.98,12.99,12.93,12.95,1682748.0,10.957,10.9654,10.9148,10.9316,1682748.0
2018-11-02 09:30:00,13.04,13.22,13.03,13.06,641172.0,11.0076,11.1596,10.9992,11.0245,641172.0
2018-11-02 10:00:00,13.06,13.22,13.05,13.18,1304152.0,11.0245,11.1596,11.0161,11.1258,1304152.0
2018-11-02 11:00:00,13.18,13.19,13.11,13.13,1370168.0,11.1258,11.1342,11.0667,11.0836,1370168.0
2018-11-02 12:00:00,13.13,13.14,13.04,13.06,1916464.0,11.0836,11.092,11.0076,11.0245,1916464.0
2018-11-02 13:00:00,13.06,13.12,13.03,13.08,699916.0,11.0245,11.0751,10.9992,11.0414,699916.0
2018-11-02 14:00:00,13.08,13.17,13.02,13.14,1161844.0,11.0414,11.1174,10.9907,11.092,1161844.0
2018-11-02 15:00:00,13.14,13.21,13.11,13.19,2326196.0,11.092,11.1511,11.0667,11.1342,2326196.0
2018-11-05 09:30:00,13.19,13.22,13.09,13.1,870308.0,11.1342,11.1596,11.0498,11.0583,870308.0
2018-11-05 10:00:00,13.09,13.2,13.08,13.2,1614232.0,11.0498,11.1427,11.0414,11.1427,1614232.0
2018-11-05 11:00:00,13.2,13.23,13.14,13.23,775168.0,11.1427,11.168,11.092,11.168,775168.0
2018-11-05 12:00:00,13.24,13.24,13.17,13.18,428592.0,11.1764,11.1764,11.1174,11.1258,428592.0
2018-11-05 13:00:00,13.18,13.24,13.17,13.2,585348.0,11.1258,11.1764,11.1174,11.1427,585348.0
2018-11-05 14:00:00,13.2,13.26,13.18,13.23,953764.0,11.1427,11.1933,11.1258,11.168,953764.0
2018-11-05 15:00:00,13.23,13.23,13.11,13.16,3316044.0,11.168,11.168,11.0667,11.1089,3316044.0
2018-11-06 09:30:00,13.13,13.29,13.1,13.26,675056.0,11.0836,11.2186,11.0583,11.1933,675056.0
2018-11-06 10:00:00,13.26,13.35,13.19,13.31,1162028.0,11.1933,11.2693,11.1342,11.2355,1162028.0
2018-11-06 11:00:00,13.32,13.37,13.28,13.37,585584.0,11.244,11.2862,11.2102,11.2862,585584.0
2018-11-06 12:00:00,13.36,13.38,13.3,13.36,574916.0,11.2777,11.2946,11.2271,11.2777,574916.0
2018-11-06 13:00:00,13.36,13.42,13.34,13.41,950720.0,11.2777,11.3284,11.2609,11.3199,950720.0
2018-11-06 14:00:00,13.41,13.41,13.32,13.34,696276.0,11.3199,11.3199,11.244,11.2609,696276.0
2018-11-06 15:00:00,13.34,13.39,13.33,13.38,1720992.0,11.2609,11.3031,11.2524,11.2946,1720992.0
2018-11-07 09:30:00,13.51,13.58,13.42,13.52,849788.0,11.4044,11.4634,11.3284,11.4128,849788.0
2018-11-07 10:00:00,13.52,13.54,13.44,13.48,580264.0,11.4128,11.4297,11.3453,11.379,580264.0
2018-11-07 11:00:00,13.48,13.61,13.47,13.6,663168.0,11.379,11.4888,11.3706,11.4803,663168.0
2018-11-07 12:00:00,13.6,13.62,13.55,13.6,554396.0,11.4803,11.4972,11.4381,11.4803,554396.0
2018-11-07 13:00:00,13.6,13.62,13.57,13.58,449780.0,11.4803,11.4972,11.455,11.4634,449780.0
2018-11-07 14:00:00,13.58,13.62,13.55,13.56,1395204.0,11.4634,11.4972,11.4381,11.4466,1395204.0
2018-11-07 15:00:00,13.56,13.69,13.55,13.67,2033496.0,11.4466,11.5563,11.4381,11.5394,2033496.0
2018-11-08 09:30:00,13.67,13.75,13.61,13.67,664028.0,11.5394,11.607,11.4888,11.5394,664028.0
2018-11-08 10:00:00,13.66,13.74,13.64,13.71,2259804.0,11.531,11.5985,11.5141,11.5732,2259804.0
2018-11-08 11:00:00,13.71,13.77,13.69,13.76,690488.0,11.5732,11.6238,11.5563,11.6154,690488.0
2018-11-08 12:00:00,13.76,13.8,13.74,13.75,474288.0,11.6154,11.6492,11.5985,11.607,474288.0
2018-11-08 13:00:00,13.75,13.77,13.73,13.76,816988.0,11.607,11.6238,11.5901,11.6154,816988.0
2018-11-08 14:00:00,13.76,13.81,13.74,13.75,1343284.0,11.6154,11.6576,11.5985,11.607,1343284.0
2018-11-08 15:00:00,13.75,13.8,13.73,13.78,2649984.0,11.607,11.6492,11.5901,11.6323,2649984.0
2018-11-09 09:30:00,13.65,13.79,13.58,13.61,1005300.0,11.5225,11.6407,11.4634,11.4888,1005300.0
2018-11-09 10:00:00,13.61,13.76,13.59,13.7,2200868.0,11.4888,11.6154,11.4719,11.5647,2200868.0
2018-11-09 11:00:00,13.7,13.72,13.52,13.56,3578160.0,11.5647,11.5816,11.4128,11.4466,3578160.0
2018-11-09 12:00:00,13.56,13.62,13.55,13.61,1071240.0,11.4466,11.4972,11.4381,11.4888,1071240.0
2018-11-09 13:00:00,13.61,13.63,13.58,13.6,1057084.0,11.4888,11.5057,11.4634,11.4803,1057084.0
2018-11-09 14:00:00,13.59,13.66,13.58,13.65,1241944.0,11.4719,11.531,11.4634,11.5225,1241944.0
2018-11-09 15:00:00,13.65,13.74,13.65,13.69,2384616.0,11.5225,11.5985,11.5225,11.5563,2384616.0
2018-11-12 09:30:00,13.72,13.72,13.6,13.67,924280.0,11.5816,11.5816,11.4803,11.5394,924280.0
2018-11-12 10:00:00,13.67,13.72,13.6,13.66,1626432.0,11.5394,11.5816,11.4803,11.531,1626432.0
2018-11-12 11:00:00,13.66,13.66,13.52,13.63,1715280.0,11.531,11.531,11.4128,11.5057,1715280.0
2018-11-12 12:00:00,13.63,13.67,13.62,13.63,664580.0,11.5057,11.5394,11.4972,11.5057,664580.0
2018-11-12 13:00:00,13.63,13.7,13.61,13.68,1391616.0,11.5057,11.5647,11.4888,11.5479,1391616.0
2018-11-12 14:00:00,13.67,13.71,13.61,13.61,1589480.0,11.5394,11.5732,11.4888,11.4888,1589480.0
2018-11-12 15:00:00,13.61,13.65,13.5,13.53,4090628.0,11.4888,11.5225,11.3959,11.4212,4090628.0
2018-11-13 09:30:00,13.56,13.65,13.56,13.61,274620.0,11.4466,11.5225,11.4466,11.4888,274620.0
2018-11-13 10:00:00,13.61,13.69,13.56,13.63,1162464.0,11.4888,11.5563,11.4466,11.5057,1162464.0
2018-11-13 11:00:00,13.62,13.68,13.61,13.64,1087668.0,11.4972,11.5479,11.4888,11.5141,1087668.0
2018-11-13 12:00:00,13.65,13.68,13.61,13.64,972012.0,11.5225,11.5479,11.4888,11.5141,972012.0
2018-11-13 13:00:00,13.64,13.67,13.62,13.63,646064.0,11.5141,11.5394,11.4972,11.5057,646064.0
2018-11-13 14:00:00,13.63,13.71,13.61,13.71,1631848.0,11.5057,11.5732,11.4888,11.5732,1631848.0
2018-11-13 15:00:00,13.71,13.77,13.67,13.68,2746756.0,11.5732,11.6238,11.5394,11.5479,2746756.0
2018-11-14 09:30:00,13.8,14.15,13.74,14.01,1198728.0,11.6492,11.9446,11.5985,11.8264,1198728.0
2018-11-14 10:00:00,14.0,14.04,13.94,14.0,2481936.0,11.818,11.8518,11.7673,11.818,2481936.0
2018-11-14 11:00:00,13.99,14.03,13.92,14.02,4105104.0,11.8095,11.8433,11.7505,11.8349,4105104.0
2018-11-14 12:00:00,14.02,14.03,13.96,13.97,2424764.0,11.8349,11.8433,11.7842,11.7927,2424764.0
2018-11-14 13:00:00,13.97,14.03,13.93,13.97,3072120.0,11.7927,11.8433,11.7589,11.7927,3072120.0
2018-11-14 14:00:00,13.96,14.03,13.87,14.02,2733548.0,11.7842,11.8433,11.7083,11.8349,2733548.0
2018-11-14 15:00:00,14.03,14.07,13.95,13.97,2866636.0,11.8433,11.8771,11.7758,11.7927,2866636.0
2018-11-15 09:30:00,13.88,14.03,13.63,14.03,1098592.0,11.7167,11.8433,11.5057,11.8433,1098592.0
2018-11-15 10:00:00,14.03,14.08,13.97,14.02,2037632.0,11.8433,11.8855,11.7927,11.8349,2037632.0
2018-11-15 11:00:00,14.01,14.08,14.0,14.03,1022664.0,11.8264,11.8855,11.818,11.8433,1022664.0
2018-11-15 12:00:00,14.03,14.11,14.0,14.0,1068160.0,11.8433,11.9108,11.818,11.818,1068160.0
2018-11-15 13:00:00,14.01,14.26,13.95,14.23,1605292.0,11.8264,12.0375,11.7758,12.0121,1605292.0
2018-11-15 14:00:00,14.23,14.31,14.19,14.28,1371576.0,12.0121,12.0797,11.9784,12.0543,1371576.0
2018-11-15 15:00:00,14.28,14.29,14.18,14.26,3422548.0,12.0543,12.0628,11.9699,12.0375,3422548.0
2018-11-16 09:30:00,14.27,14.35,14.21,14.28,1582692.0,12.0459,12.1134,11.9953,12.0543,1582692.0
2018-11-16 10:00:00,14.28,14.37,14.24,14.27,2488140.0,12.0543,12.1303,12.0206,12.0459,2488140.0
2018-11-16 11:00:00,14.26,14.3,14.22,14.26,4375608.0,12.0375,12.0712,12.0037,12.0375,4375608.0
2018-11-16 12:00:00,14.26,14.48,14.25,14.38,2300048.0,12.0375,12.2232,12.029,12.1388,2300048.0
2018-11-16 13:00:00,14.38,14.38,14.18,14.27,2405944.0,12.1388,12.1388,11.9699,12.0459,2405944.0
2018-11-16 14:00:00,14.27,14.4,14.27,14.39,1165524.0,12.0459,12.1556,12.0459,12.1472,1165524.0
2018-11-16 15:00:00,14.39,14.46,14.36,14.39,3464936.0,12.1472,12.2063,12.1219,12.1472,3464936.0
2018-11-19 09:30:00,14.38,14.57,14.38,14.54,715100.0,12.1388,12.2992,12.1388,12.2738,715100.0
2018-11-19 10:00:00,14.53,14.57,14.46,14.5,2496048.0,12.2654,12.2992,12.2063,12.2401,2496048.0
2018-11-19 11:00:00,14.5,14.53,14.39,14.42,3402460.0,12.2401,12.2654,12.1472,12.1725,3402460.0
2018-11-19 12:00:00,14.42,14.47,14.39,14.45,1910652.0,12.1725,12.2147,12.1472,12.1979,1910652.0
2018-11-19 13:00:00,14.45,14.49,14.42,14.44,2146756.0,12.1979,12.2316,12.1725,12.1894,2146756.0
2018-11-19 14:00:00,14.44,14.47,14.41,14.44,3366764.0,12.1894,12.2147,12.1641,12.1894,3366764.0
2018-11-19 15:00:00,14.44,14.47,14.33,14.37,6658672.0,12.1894,12.2147,12.0966,12.1303,6658672.0
2018-11-20 09:30:00,14.26,14.37,14.01,14.09,1556144.0,12.0375,12.1303,11.8264,11.894,1556144.0
2018-11-20 10:00:00,14.08,14.13,13.99,14.1,2482964.0,11.8855,11.9277,11.8095,11.9024,2482964.0
2018-11-20 11:00:00,14.1,14.12,13.95,14.08,1526596.0,11.9024,11.9193,11.7758,11.8855,1526596.0
2018-11-20 12:00:00,14.08,14.15,13.97,13.99,1135164.0,11.8855,11.9446,11.7927,11.8095,1135164.0
2018-11-20 13:00:00,13.99,13.99,13.86,13.86,910600.0,11.8095,11.8095,11.6998,11.6998,910600.0
2018-11-20 14:00:00,13.86,13.93,13.8,13.83,1304692.0,11.6998,11.7589,11.6492,11.6745,1304692.0
2018-11-20 15:00:00,13.83,13.88,13.75,13.84,3320752.0,11.6745,11.7167,11.607,11.6829,3320752.0
2018-11-21 09:30:00,13.89,14.02,13.8,13.97,641328.0,11.7251,11.8349,11.6492,11.7927,641328.0
2018-11-21 10:00:00,13.98,14.16,13.97,14.12,1732720.0,11.8011,11.9531,11.7927,11.9193,1732720.0
2018-11-21 11:00:00,14.12,14.23,14.08,14.21,1158072.0,11.9193,12.0121,11.8855,11.9953,1158072.0
2018-11-21 12:00:00,14.21,14.29,14.21,14.27,1531876.0,11.9953,12.0628,11.9953,12.0459,1531876.0
2018-11-21 13:00:00,14.27,14.32,14.24,14.31,1006276.0,12.0459,12.0881,12.0206,12.0797,1006276.0
2018-11-21 14:00:00,14.3,14.31,14.25,14.31,1054888.0,12.0712,12.0797,12.029,12.0797,1054888.0
2018-11-21 15:00:00,14.31,14.33,14.18,14.18,2415276.0,12.0797,12.0966,11.9699,11.9699,2415276.0
2018-11-23 09:30:00,13.96,14.04,13.85,14.02,925528.0,11.7842,11.8518,11.6914,11.8349,925528.0
2018-11-23 10:00:00,14.03,14.11,14.01,14.05,773188.0,11.8433,11.9108,11.8264,11.8602,773188.0
2018-11-23 11:00:00,14.05,14.1,14.03,14.03,646236.0,11.8602,11.9024,11.8433,11.8433,646236.0
2018-11-23 12:00:00,14.03,14.07,13.95,13.97,1115880.0,11.8433,11.8771,11.7758,11.7927,1115880.0
2018-11-26 09:30:00,14.13,14.29,14.05,14.29,583312.0,11.9277,12.0628,11.8602,12.0628,583312.0
2018-11-26 10:00:00,14.28,14.31,14.22,14.29,1352636.0,12.0543,12.0797,12.0037,12.0628,1352636.0
2018-11-26 11:00:00,14.29,14.32,14.21,14.24,1113324.0,12.0628,12.0881,11.9953,12.0206,1113324.0
2018-11-26 12:00:00,14.24,14.29,14.18,14.22,955548.0,12.0206,12.0628,11.9699,12.0037,955548.0
2018-11-26 13:00:00,14.22,14.31,14.21,14.3,1045996.0,12.0037,12.0797,11.9953,12.0712,1045996.0
2018-11-26 14:00:00,14.3,14.36,14.27,14.34,1599860.0,12.0712,12.1219,12.0459,12.105,1599860.0
2018-11-26 15:00:00,14.34,14.42,14.34,14.4,2784964.0,12.105,12.1725,12.105,12.1556,2784964.0
2018-11-27 09:30:00,14.3,14.37,14.28,14.32,594192.0,12.0712,12.1303,12.0543,12.0881,594192.0
2018-11-27 10:00:00,14.32,14.41,14.24,14.34,1687388.0,12.0881,12.1641,12.0206,12.105,1687388.0
2018-11-27 11:00:00,14.34,14.41,14.3,14.38,1683216.0,12.105,12.1641,12.0712,12.1388,1683216.0
2018-11-27 12:00:00,14.38,14.4,14.3,14.34,1486880.0,12.1388,12.1556,12.0712,12.105,1486880.0
2018-11-27 13:00:00,14.33,14.35,14.27,14.33,1451392.0,12.0966,12.1134,12.0459,12.0966,1451392.0
2018-11-27 14:00:00,14.33,14.33,14.29,14.32,1048300.0,12.0966,12.0966,12.0628,12.0881,1048300.0
2018-11-27 15:00:00,14.32,14.36,14.29,14.34,1903800.0,12.0881,12.1219,12.0628,12.105,1903800.0
2018-11-28 09:30:00,14.35,14.4,14.13,14.29,396464.0,12.1134,12.1556,11.9277,12.0628,396464.0
2018-11-28 10:00:00,14.29,14.33,14.23,14.32,968172.0,12.0628,12.0966,12.0121,12.0881,968172.0
2018-11-28 11:00:00,14.32,14.41,14.32,14.35,886568.0,12.0881,12.1641,12.0881,12.1134,886568.0
2018-11-28 12:00:00,14.36,14.61,14.36,14.6,704648.0,12.1219,12.3329,12.1219,12.3245,704648.0
2018-11-28 13:00:00,14.59,14.74,14.56,14.71,2051068.0,12.316,12.4427,12.2907,12.4173,2051068.0
2018-11-28 14:00:00,14.71,14.77,14.7,14.71,1557272.0,12.4173,12.468,12.4089,12.4173,1557272.0
2018-11-28 15:00:00,14.71,14.77,14.67,14.77,2251068.0,12.4173,12.468,12.3836,12.468,2251068.0
2018-11-29 09:30:00,14.72,14.77,14.66,14.76,386600.0,12.4258,12.468,12.3751,12.4595,386600.0
2018-11-29 10:00:00,14.76,14.87,14.71,14.75,1206868.0,12.4595,12.5524,12.4173,12.4511,1206868.0
2018-11-29 11:00:00,14.75,14.89,14.72,14.86,1419332.0,12.4511,12.5693,12.4258,12.544,1419332.0
2018-11-29 12:00:00,14.85,14.93,14.84,14.92,791432.0,12.5355,12.603,12.5271,12.5946,791432.0
2018-11-29 13:00:00,14.92,14.92,14.83,14.89,573520.0,12.5946,12.5946,12.5186,12.5693,573520.0
2018-11-29 14:00:00,14.89,14.96,14.88,14.94,887328.0,12.5693,12.6284,12.5608,12.6115,887328.0
2018-11-29 15:00:00,14.94,14.94,14.8,14.82,2279940.0,12.6115,12.6115,12.4933,12.5102,2279940.0
2018-11-30 09:30:00,14.86,14.86,14.66,14.81,843880.0,12.544,12.544,12.3751,12.5017,843880.0
2018-11-30 10:00:00,14.81,14.95,14.81,14.85,1286564.0,12.5017,12.6199,12.5017,12.5355,1286564.0
2018-11-30 11:00:00,14.85,14.86,14.76,14.85,712960.0,12.5355,12.544,12.4595,12.5355,712960.0
2018-11-30 12:00:00,14.85,14.86,14.78,14.79,606372.0,12.5355,12.544,12.4764,12.4849,606372.0
2018-11-30 13:00:00,14.79,14.92,14.76,14.9,975320.0,12.4849,12.5946,12.4595,12.5777,975320.0
2018-11-30 14:00:00,14.91,14.92,14.82,14.83,986512.0,12.5862,12.5946,12.5102,12.5186,986512.0
2018-11-30 15:00:00,14.83,14.86,14.81,14.81,2185272.0,12.5186,12.544,12.5017,12.5017,2185272.0
2018-12-03 09:30:00,15.0,15.11,14.92,14.95,1023232.0,12.6621,12.755,12.5946,12.6199,1023232.0
2018-12-03 10:00:00,14.95,14.97,14.81,14.83,1408936.0,12.6199,12.6368,12.5017,12.5186,1408936.0
2018-12-03 11:00:00,14.83,14.83,14.67,14.67,1039928.0,12.5186,12.5186,12.3836,12.3836,1039928.0
2018-12-03 12:00:00,14.67,14.85,14.65,14.78,1057476.0,12.3836,12.5355,12.3667,12.4764,1057476.0
2018-12-03 13:00:00,14.78,14.81,14.73,14.74,623036.0,12.4764,12.5017,12.4342,12.4427,623036.0
2018-12-03 14:00:00,14.74,14.84,14.72,14.81,1150468.0,12.4427,12.5271,12.4258,12.5017,1150468.0
2018-12-03 15:00:00,14.81,14.95,14.79,14.94,2785156.0,12.5017,12.6199,12.4849,12.6115,2785156.0
2018-12-04 09:30:00,14.65,14.9,14.65,14.75,913520.0,12.3667,12.5777,12.3667,12.4511,913520.0
2018-12-04 10:00:00,14.75,14.91,14.73,14.81,1834564.0,12.4511,12.5862,12.4342,12.5017,1834564.0
2018-12-04 11:00:00,14.81,14.81,14.66,14.67,1116184.0,12.5017,12.5017,12.3751,12.3836,1116184.0
2018-12-04 12:00:00,14.67,14.68,14.45,14.52,1273120.0,12.3836,12.392,12.1979,12.2569,1273120.0
2018-12-04 13:00:00,14.52,14.62,14.44,14.55,1838276.0,12.2569,12.3414,12.1894,12.2823,1838276.0
2018-12-04 14:00:00,14.55,14.61,14.48,14.48,950060.0,12.2823,12.3329,12.2232,12.2232,950060.0
2018-12-04 15:00:00,14.48,14.48,14.27,14.32,3560728.0,12.2232,12.2232,12.0459,12.0881,3560728.0
2018-12-06 09:30:00,14.11,14.14,13.9,14.02,1390604.0,11.9108,11.9362,11.7336,11.8349,1390604.0
2018-12-06 10:00:00,14.03,14.16,13.92,13.95,1678988.0,11.8433,11.9531,11.7505,11.7758,1678988.0
2018-12-06 11:00:00,13.95,14.04,13.86,14.04,697844.0,11.7758,11.8518,11.6998,11.8518,697844.0
2018-12-06 12:00:00,14.03,14.2,14.01,14.16,641316.0,11.8433,11.9868,11.8264,11.9531,641316.0
2018-12-06 13:00:00,14.16,14.16,14.0,14.13,814580.0,11.9531,11.9531,11.818,11.9277,814580.0
2018-12-06 14:00:00,14.13,14.17,14.03,14.16,1179584.0,11.9277,11.9615,11.8433,11.9531,1179584.0
2018-12-06 15:00:00,14.16,14.34,14.13,14.33,2263084.0,11.9531,12.105,11.9277,12.0966,2263084.0
2018-12-07 09:30:00,14.27,14.43,14.27,14.38,566048.0,12.0459,12.181,12.0459,12.1388,566048.0
2018-12-07 10:00:00,14.37,14.38,14.09,14.21,1158816.0,12.1303,12.1388,11.894,11.9953,1158816.0
2018-12-07 11:00:00,14.22,14.22,14.01,14.01,674968.0,12.0037,12.0037,11.8264,11.8264,674968.0
2018-12-07 12:00:00,14.01,14.12,14.0,14.1,642744.0,11.8264,11.9193,11.818,11.9024,642744.0
2018-12-07 13:00:00,14.1,14.14,13.95,13.95,1026252.0,11.9024,11.9362,11.7758,11.7758,1026252.0
2018-12-07 14:00:00,13.95,14.03,13.85,13.85,1039180.0,11.7758,11.8433,11.6914,11.6914,1039180.0
2018-12-07 15:00:00,13.85,13.94,13.78,13.81,5145568.0,11.6914,11.7673,11.6323,11.6576,5145568.0
2018-12-10 09:30:00,13.84,14.04,13.57,13.64,972980.0,11.6829,11.8518,11.455,11.5141,972980.0
2018-12-10 10:00:00,13.64,13.76,13.46,13.48,2262412.0,11.5141,11.6154,11.3622,11.379,2262412.0
2018-12-10 11:00:00,13.48,13.59,13.4,13.52,1649668.0,11.379,11.4719,11.3115,11.4128,1649668.0
2018-12-10 12:00:00,13.52,13.65,13.47,13.59,1166108.0,11.4128,11.5225,11.3706,11.4719,1166108.0
2018-12-10 13:00:00,13.59,13.67,13.58,13.63,877324.0,11.4719,11.5394,11.4634,11.5057,877324.0
2018-12-10 14:00:00,13.63,13.67,13.55,13.58,1147188.0,11.5057,11.5394,11.4381,11.4634,1147188.0
2018-12-10 15:00:00,13.58,13.71,13.56,13.65,2106052.0,11.4634,11.5732,11.4466,11.5225,2106052.0
2018-12-11 09:30:00,13.87,13.92,13.84,13.88,323024.0,11.7083,11.7505,11.6829,11.7167,323024.0
2018-12-11 10:00:00,13.88,13.96,13.83,13.85,498676.0,11.7167,11.7842,11.6745,11.6914,498676.0
2018-12-11 11:00:00,13.85,13.86,13.76,13.8,469608.0,11.6914,11.6998,11.6154,11.6492,469608.0
2018-12-11 12:00:00,13.79,13.79,13.68,13.71,1030224.0,11.6407,11.6407,11.5479,11.5732,1030224.0
2018-12-11 13:00:00,13.71,13.79,13.63,13.63,729224.0,11.5732,11.6407,11.5057,11.5057,729224.0
2018-12-11 14:00:00,13.63,13.79,13.61,13.73,963352.0,11.5057,11.6407,11.4888,11.5901,963352.0
2018-12-11 15:00:00,13.73,13.83,13.7,13.72,1091236.0,11.5901,11.6745,11.5647,11.5816,1091236.0
2018-12-12 09:30:00,13.95,14.09,13.85,13.87,857984.0,11.7758,11.894,11.6914,11.7083,857984.0
2018-12-12 10:00:00,13.88,14.01,13.83,13.98,857372.0,11.7167,11.8264,11.6745,11.8011,857372.0
2018-12-12 11:00:00,13.97,13.99,13.88,13.93,743900.0,11.7927,11.8095,11.7167,11.7589,743900.0
2018-12-12 12:00:00,13.93,13.95,13.86,13.88,663100.0,11.7589,11.7758,11.6998,11.7167,663100.0
2018-12-12 13:00:00,13.88,13.9,13.84,13.88,610720.0,11.7167,11.7336,11.6829,11.7167,610720.0
2018-12-12 14:00:00,13.88,13.89,13.79,13.82,667224.0,11.7167,11.7251,11.6407,11.666,667224.0
2018-12-12 15:00:00,13.81,13.85,13.68,13.69,2236652.0,11.6576,11.6914,11.5479,11.5563,2236652.0
2018-12-13 09:30:00,13.8,13.85,13.7,13.74,675480.0,11.6492,11.6914,11.5647,11.5985,675480.0
2018-12-13 10:00:00,13.73,13.85,13.68,13.7,503608.0,11.5901,11.6914,11.5479,11.5647,503608.0
2018-12-13 11:00:00,13.7,13.74,13.64,13.67,472008.0,11.5647,11.5985,11.5141,11.5394,472008.0
2018-12-13 12:00:00,13.66,13.7,13.61,13.68,1313712.0,11.531,11.5647,11.4888,11.5479,1313712.0
2018-12-13 13:00:00,13.68,13.73,13.62,13.64,597408.0,11.5479,11.5901,11.4972,11.5141,597408.0
2018-12-13 14:00:00,13.63,13.69,13.57,13.69,893356.0,11.5057,11.5563,11.455,11.5563,893356.0
2018-12-13 15:00:00,13.69,13.71,13.63,13.68,1805220.0,11.5563,11.5732,11.5057,11.5479,1805220.0
2018-12-14 09:30:00,13.52,13.72,13.47,13.71,502544.0,11.4128,11.5816,11.3706,11.5732,502544.0
2018-12-14 10:00:00,13.7,13.71,13.53,13.54,575132.0,11.5647,11.5732,11.4212,11.4297,575132.0
2018-12-14 11:00:00,13.54,13.67,13.54,13.57,827304.0,11.4297,11.5394,11.4297,11.455,827304.0
2018-12-14 12:00:00,13.58,13.65,13.56,13.59,315048.0,11.4634,11.5225,11.4466,11.4719,315048.0
2018-12-14 13:00:00,13.58,13.63,13.56,13.56,559004.0,11.4634,11.5057,11.4466,11.4466,559004.0
2018-12-14 14:00:00,13.56,13.57,13.45,13.49,870292.0,11.4466,11.455,11.3537,11.3875,870292.0
2018-12-14 15:00:00,13.5,13.58,13.46,13.47,2211260.0,11.3959,11.4634,11.3622,11.3706,2211260.0
2018-12-17 09:30:00,13.46,13.55,13.34,13.45,693508.0,11.3622,11.4381,11.2609,11.3537,693508.0
2018-12-17 10:00:00,13.44,13.5,13.38,13.48,1261060.0,11.3453,11.3959,11.2946,11.379,1261060.0
2018-12-17 11:00:00,13.49,13.52,13.44,13.49,779876.0,11.3875,11.4128,11.3453,11.3875,779876.0
2018-12-17 12:00:00,13.49,13.51,13.36,13.36,865168.0,11.3875,11.4044,11.2777,11.2777,865168.0
2018-12-17 13:00:00,13.36,13.36,13.25,13.26,1225184.0,11.2777,11.2777,11.1849,11.1933,1225184.0
2018-12-17 14:00:00,13.26,13.31,13.21,13.22,1332352.0,11.1933,11.2355,11.1511,11.1596,1332352.0
2018-12-17 15:00:00,13.21,13.26,13.14,13.24,3096516.0,11.1511,11.1933,11.092,11.1764,3096516.0
2018-12-18 09:30:00,13.35,13.4,13.23,13.35,938392.0,11.2693,11.3115,11.168,11.2693,938392.0
2018-12-18 10:00:00,13.35,13.35,13.16,13.17,1032192.0,11.2693,11.2693,11.1089,11.1174,1032192.0
2018-12-18 11:00:00,13.17,13.19,13.08,13.12,1274024.0,11.1174,11.1342,11.0414,11.0751,1274024.0
2018-12-18 12:00:00,13.12,13.22,13.1,13.21,756004.0,11.0751,11.1596,11.0583,11.1511,756004.0
2018-12-18 13:00:00,13.21,13.22,13.07,13.1,854764.0,11.1511,11.1596,11.0329,11.0583,854764.0
2018-12-18 14:00:00,13.1,13.13,12.98,12.99,1427156.0,11.0583,11.0836,10.957,10.9654,1427156.0
2018-12-18 15:00:00,12.98,13.13,12.96,13.06,3175844.0,10.957,11.0836,10.9401,11.0245,3175844.0
2018-12-19 09:30:00,13.11,13.22,13.02,13.16,618596.0,11.0667,11.1596,10.9907,11.1089,618596.0
2018-12-19 10:00:00,13.17,13.2,13.11,13.18,750000.0,11.1174,11.1427,11.0667,11.1258,750000.0
2018-12-19 11:00:00,13.18,13.21,13.13,13.21,991432.0,11.1258,11.1511,11.0836,11.1511,991432.0
2018-12-19 12:00:00,13.21,13.22,13.17,13.18,952280.0,11.1511,11.1596,11.1174,11.1258,952280.0
2018-12-19 13:00:00,13.18,13.24,13.13,13.22,739752.0,11.1258,11.1764,11.0836,11.1596,739752.0
2018-12-19 14:00:00,13.22,13.28,12.87,12.92,1750332.0,11.1596,11.2102,10.8641,10.9063,1750332.0
2018-12-19 15:00:00,12.91,12.92,12.77,12.87,4158584.0,10.8979,10.9063,10.7797,10.8641,4158584.0
2018-12-20 09:30:00,12.8,12.92,12.74,12.8,1003164.0,10.805,10.9063,10.7544,10.805,1003164.0
2018-12-20 10:00:00,12.81,12.91,12.8,12.87,1112244.0,10.8135,10.8979,10.805,10.8641,1112244.0
2018-12-20 11:00:00,12.87,12.88,12.7,12.72,811836.0,10.8641,10.8726,10.7206,10.7375,811836.0
2018-12-20 12:00:00,12.73,12.79,12.64,12.68,1359164.0,10.7459,10.7966,10.67,10.7037,1359164.0
2018-12-20 13:00:00,12.68,12.68,12.55,12.59,790824.0,10.7037,10.7037,10.594,10.6277,790824.0
2018-12-20 14:00:00,12.6,12.76,12.49,12.67,1716064.0,10.6362,10.7713,10.5433,10.6953,1716064.0
2018-12-20 15:00:00,12.67,12.73,12.57,12.65,3029036.0,10.6953,10.7459,10.6109,10.6784,3029036.0
2018-12-21 09:30:00,12.77,12.86,12.72,12.79,2724772.0,10.7797,10.8557,10.7375,10.7966,2724772.0
2018-12-21 10:00:00,12.79,12.99,12.76,12.87,1025212.0,10.7966,10.9654,10.7713,10.8641,1025212.0
2018-12-21 11:00:00,12.87,12.88,12.75,12.79,810560.0,10.8641,10.8726,10.7628,10.7966,810560.0
2018-12-21 12:00:00,12.78,12.81,12.63,12.7,800428.0,10.7881,10.8135,10.6615,10.7206,800428.0
2018-12-21 13:00:00,12.71,12.78,12.68,12.72,877432.0,10.729,10.7881,10.7037,10.7375,877432.0
2018-12-21 14:00:00,12.72,12.78,12.69,12.74,880812.0,10.7375,10.7881,10.7122,10.7544,880812.0
2018-12-21 15:00:00,12.75,12.76,12.55,12.61,2605460.0,10.7628,10.7713,10.594,10.6446,2605460.0
2018-12-24 09:30:00,12.56,12.6,12.38,12.44,476380.0,10.6024,10.6362,10.4505,10.5011,476380.0
2018-12-24 10:00:00,12.43,12.6,12.33,12.5,727848.0,10.4927,10.6362,10.4083,10.5518,727848.0
2018-12-24 11:00:00,12.51,12.53,12.37,12.38,784700.0,10.5602,10.5771,10.442,10.4505,784700.0
2018-12-24 12:00:00,12.38,12.47,12.33,12.35,2359908.0,10.4505,10.5265,10.4083,10.4252,2359908.0
2018-12-26 09:30:00,12.43,12.49,12.4,12.44,385056.0,10.4927,10.5433,10.4674,10.5011,385056.0
2018-12-26 10:00:00,12.44,12.46,12.3,12.33,497404.0,10.5011,10.518,10.3829,10.4083,497404.0
2018-12-26 11:00:00,12.33,12.49,12.32,12.49,574840.0,10.4083,10.5433,10.3998,10.5433,574840.0
2018-12-26 12:00:00,12.5,12.76,12.5,12.75,2643308.0,10.5518,10.7713,10.5518,10.7628,2643308.0
2018-12-26 13:00:00,12.75,12.76,12.62,12.7,1629040.0,10.7628,10.7713,10.6531,10.7206,1629040.0
2018-12-26 14:00:00,12.7,12.71,12.61,12.69,840712.0,10.7206,10.729,10.6446,10.7122,840712.0
2018-12-26 15:00:00,12.68,12.91,12.66,12.9,2333360.0,10.7037,10.8979,10.6868,10.8894,2333360.0
2018-12-27 09:30:00,12.69,12.81,12.59,12.72,487996.0,10.7122,10.8135,10.6277,10.7375,487996.0
2018-12-27 10:00:00,12.72,12.81,12.67,12.72,758088.0,10.7375,10.8135,10.6953,10.7375,758088.0
2018-12-27 11:00:00,12.72,12.84,12.69,12.77,573148.0,10.7375,10.8388,10.7122,10.7797,573148.0
2018-12-27 12:00:00,12.77,12.81,12.67,12.73,505940.0,10.7797,10.8135,10.6953,10.7459,505940.0
2018-12-27 13:00:00,12.72,12.76,12.6,12.63,438740.0,10.7375,10.7713,10.6362,10.6615,438740.0
2018-12-27 14:00:00,12.62,12.76,12.56,12.74,609944.0,10.6531,10.7713,10.6024,10.7544,609944.0
2018-12-27 15:00:00,12.74,13.03,12.68,13.03,1359156.0,10.7544,10.9992,10.7037,10.9992,1359156.0
2018-12-28 09:30:00,13.07,13.13,12.97,13.07,434292.0,11.0329,11.0836,10.9485,11.0329,434292.0
2018-12-28 10:00:00,13.06,13.12,12.99,13.06,1050344.0,11.0245,11.0751,10.9654,11.0245,1050344.0
2018-12-28 11:00:00,13.07,13.11,13.02,13.06,770788.0,11.0329,11.0667,10.9907,11.0245,770788.0
2018-12-28 12:00:00,13.06,13.08,12.99,12.99,424288.0,11.0245,11.0414,10.9654,10.9654,424288.0
2018-12-28 13:00:00,12.98,13.02,12.93,13.0,417856.0,10.957,10.9907,10.9148,10.9738,417856.0
2018-12-28 14:00:00,13.0,13.19,13.0,13.16,529944.0,10.9738,11.1342,10.9738,11.1089,529944.0
2018-12-28 15:00:00,13.15,13.18,12.95,13.01,1548756.0,11.1005,11.1258,10.9316,10.9823,1548756.0
2018-12-31 09:30:00,13.09,13.18,13.05,13.08,732064.0,11.0498,11.1258,11.0161,11.0414,732064.0
2018-12-31 10:00:00,13.09,13.12,12.93,12.94,1146764.0,11.0498,11.0751,10.9148,10.9232,1146764.0
2018-12-31 11:00:00,12.95,13.02,12.92,12.99,499752.0,10.9316,10.9907,10.9063,10.9654,499752.0
2018-12-31 12:00:00,12.99,13.06,12.96,13.04,422504.0,10.9654,11.0245,10.9401,11.0076,422504.0
2018-12-31 13:00:00,13.04,13.07,12.99,13.0,434580.0,11.0076,11.0329,10.9654,10.9738,434580.0
2018-12-31 14:00:00,13.0,13.01,12.93,12.96,616628.0,10.9738,10.9823,10.9148,10.9401,616628.0
2018-12-31 15:00:00,12.96,13.07,12.95,13.07,1570980.0,10.9401,11.0329,10.9316,11.0329,1570980.0
2019-01-02 09:30:00,12.83,12.87,12.71,12.77,1498732.0,10.8303,10.8641,10.729,10.7797,1498732.0
2019-01-02 10:00:00,12.78,12.94,12.76,12.92,691304.0,10.7881,10.9232,10.7713,10.9063,691304.0
2019-01-02 11:00:00,12.92,13.04,12.91,12.94,1050736.0,10.9063,11.0076,10.8979,10.9232,1050736.0
2019-01-02 12:00:00,12.94,12.95,12.88,12.94,653780.0,10.9232,10.9316,10.8726,10.9232,653780.0
2019-01-02 13:00:00,12.94,13.01,12.94,12.99,683420.0,10.9232,10.9823,10.9232,10.9654,683420.0
2019-01-02 14:00:00,12.99,12.99,12.86,12.87,1172424.0,10.9654,10.9654,10.8557,10.8641,1172424.0
2019-01-02 15:00:00,12.87,12.88,12.78,12.86,2573556.0,10.8641,10.8726,10.7881,10.8557,2573556.0
2019-01-03 09:30:00,12.74,12.85,12.71,12.77,623412.0,10.7544,10.8472,10.729,10.7797,623412.0
2019-01-03 10:00:00,12.77,12.77,12.42,12.49,2547692.0,10.7797,10.7797,10.4842,10.5433,2547692.0
2019-01-03 11:00:00,12.5,12.65,12.44,12.58,1363840.0,10.5518,10.6784,10.5011,10.6193,1363840.0
2019-01-03 12:00:00,12.57,12.63,12.48,12.62,2172300.0,10.6109,10.6615,10.5349,10.6531,2172300.0
2019-01-03 13:00:00,12.61,12.62,12.49,12.55,776832.0,10.6446,10.6531,10.5433,10.594,776832.0
2019-01-03 14:00:00,12.54,12.62,12.47,12.51,682272.0,10.5855,10.6531,10.5265,10.5602,682272.0
2019-01-03 15:00:00,12.51,12.55,12.46,12.49,2191700.0,10.5602,10.594,10.518,10.5433,2191700.0
2019-01-04 09:30:00,12.73,12.84,12.67,12.81,355812.0,10.7459,10.8388,10.6953,10.8135,355812.0
2019-01-04 10:00:00,12.82,12.97,12.78,12.91,797460.0,10.8219,10.9485,10.7881,10.8979,797460.0
2019-01-04 11:00:00,12.91,12.99,12.89,12.98,881140.0,10.8979,10.9654,10.881,10.957,881140.0
2019-01-04 12:00:00,12.97,13.06,12.93,13.05,588396.0,10.9485,11.0245,10.9148,11.0161,588396.0
2019-01-04 13:00:00,13.05,13.09,12.98,13.02,727936.0,11.0161,11.0498,10.957,10.9907,727936.0
2019-01-04 14:00:00,13.02,13.04,12.95,12.95,781336.0,10.9907,11.0076,10.9316,10.9316,781336.0
2019-01-04 15:00:00,12.95,13.01,12.94,13.0,2158440.0,10.9316,10.9823,10.9232,10.9738,2158440.0
2019-01-07 09:30:00,12.88,12.98,12.8,12.88,757832.0,10.8726,10.957,10.805,10.8726,757832.0
2019-01-07 10:00:00,12.88,13.08,12.87,13.06,906544.0,10.8726,11.0414,10.8641,11.0245,906544.0
2019-01-07 11:00:00,13.06,13.18,13.05,13.18,1914168.0,11.0245,11.1258,11.0161,11.1258,1914168.0
2019-01-07 12:00:00,13.18,13.19,13.11,13.18,1270348.0,11.1258,11.1342,11.0667,11.1258,1270348.0
2019-01-07 13:00:00,13.18,13.27,13.18,13.2,1069464.0,11.1258,11.2018,11.1258,11.1427,1069464.0
2019-01-07 14:00:00,13.2,13.22,13.07,13.08,1953304.0,11.1427,11.1596,11.0329,11.0414,1953304.0
2019-01-07 15:00:00,13.08,13.15,13.08,13.09,2971628.0,11.0414,11.1005,11.0414,11.0498,2971628.0
2019-01-08 09:30:00,13.23,13.31,13.17,13.21,716584.0,11.168,11.2355,11.1174,11.1511,716584.0
2019-01-08 10:00:00,13.2,13.23,13.04,13.09,715456.0,11.1427,11.168,11.0076,11.0498,715456.0
2019-01-08 11:00:00,13.09,13.19,13.02,13.17,747660.0,11.0498,11.1342,10.9907,11.1174,747660.0
2019-01-08 12:00:00,13.17,13.27,13.15,13.22,1506344.0,11.1174,11.2018,11.1005,11.1596,1506344.0
2019-01-08 13:00:00,13.22,13.37,13.22,13.36,1021364.0,11.1596,11.2862,11.1596,11.2777,1021364.0
2019-01-08 14:00:00,13.36,13.4,13.33,13.37,1025372.0,11.2777,11.3115,11.2524,11.2862,1025372.0
2019-01-08 15:00:00,13.37,13.45,13.35,13.44,2131828.0,11.2862,11.3537,11.2693,11.3453,2131828.0
2019-01-09 09:30:00,13.53,13.61,13.31,13.56,1666224.0,11.4212,11.4888,11.2355,11.4466,1666224.0
2019-01-09 10:00:00,13.56,13.67,13.52,13.53,1685000.0,11.4466,11.5394,11.4128,11.4212,1685000.0
2019-01-09 11:00:00,13.53,13.58,13.49,13.52,1176020.0,11.4212,11.4634,11.3875,11.4128,1176020.0
2019-01-09 12:00:00,13.52,13.57,13.49,13.53,871748.0,11.4128,11.455,11.3875,11.4212,871748.0
2019-01-09 13:00:00,13.53,13.56,13.5,13.51,537216.0,11.4212,11.4466,11.3959,11.4044,537216.0
2019-01-09 14:00:00,13.51,13.55,13.47,13.51,1262052.0,11.4044,11.4381,11.3706,11.4044,1262052.0
2019-01-09 15:00:00,13.52,13.55,13.43,13.46,1903732.0,11.4128,11.4381,11.3368,11.3622,1903732.0
2019-01-10 09:30:00,13.38,13.42,13.33,13.42,437432.0,11.2946,11.3284,11.2524,11.3284,437432.0
2019-01-10 10:00:00,13.42,13.55,13.42,13.55,946260.0,11.3284,11.4381,11.3284,11.4381,946260.0
2019-01-10 11:00:00,13.54,13.57,13.51,13.55,483492.0,11.4297,11.455,11.4044,11.4381,483492.0
2019-01-10 12:00:00,13.55,13.62,13.53,13.57,746368.0,11.4381,11.4972,11.4212,11.455,746368.0
2019-01-10 13:00:00,13.57,13.57,13.49,13.53,461124.0,11.455,11.455,11.3875,11.4212,461124.0
2019-01-10 14:00:00,13.53,13.61,13.53,13.57,582000.0,11.4212,11.4888,11.4212,11.455,582000.0
2019-01-10 15:00:00,13.58,13.65,13.57,13.62,2248720.0,11.4634,11.5225,11.455,11.4972,2248720.0
2019-01-11 09:30:00,13.57,13.64,13.55,13.63,333944.0,11.455,11.5141,11.4381,11.5057,333944.0
2019-01-11 10:00:00,13.63,13.67,13.55,13.66,814056.0,11.5057,11.5394,11.4381,11.531,814056.0
2019-01-11 11:00:00,13.67,13.71,13.63,13.71,645680.0,11.5394,11.5732,11.5057,11.5732,645680.0
2019-01-11 12:00:00,13.71,13.74,13.64,13.71,688276.0,11.5732,11.5985,11.5141,11.5732,688276.0
2019-01-11 13:00:00,13.71,13.72,13.67,13.71,495752.0,11.5732,11.5816,11.5394,11.5732,495752.0
2019-01-11 14:00:00,13.7,13.74,13.7,13.7,539168.0,11.5647,11.5985,11.5647,11.5647,539168.0
2019-01-11 15:00:00,13.7,13.72,13.68,13.71,1215196.0,11.5647,11.5816,11.5479,11.5732,1215196.0
2019-01-14 09:30:00,13.63,13.72,13.62,13.64,449576.0,11.5057,11.5816,11.4972,11.5141,449576.0
2019-01-14 10:00:00,13.63,13.68,13.57,13.59,1601028.0,11.5057,11.5479,11.455,11.4719,1601028.0
2019-01-14 11:00:00,13.59,13.63,13.53,13.59,1209672.0,11.4719,11.5057,11.4212,11.4719,1209672.0
2019-01-14 12:00:00,13.59,13.65,13.58,13.65,468304.0,11.4719,11.5225,11.4634,11.5225,468304.0
2019-01-14 13:00:00,13.65,13.7,13.62,13.62,595836.0,11.5225,11.5647,11.4972,11.4972,595836.0
2019-01-14 14:00:00,13.62,13.63,13.58,13.63,1045480.0,11.4972,11.5057,11.4634,11.5057,1045480.0
2019-01-14 15:00:00,13.63,13.64,13.51,13.51,2731644.0,11.5057,11.5141,11.4044,11.4044,2731644.0
2019-01-15 09:30:00,13.52,13.71,13.5,13.53,443536.0,11.4128,11.5732,11.3959,11.4212,443536.0
2019-01-15 10:00:00,13.53,13.65,13.52,13.65,1366436.0,11.4212,11.5225,11.4128,11.5225,1366436.0
2019-01-15 11:00:00,13.65,13.69,13.56,13.68,2131128.0,11.5225,11.5563,11.4466,11.5479,2131128.0
2019-01-15 12:00:00,13.68,13.73,13.65,13.65,699924.0,11.5479,11.5901,11.5225,11.5225,699924.0
2019-01-15 13:00:00,13.65,13.66,13.59,13.62,491024.0,11.5225,11.531,11.4719,11.4972,491024.0
2019-01-15 14:00:00,13.62,13.65,13.56,13.62,582768.0,11.4972,11.5225,11.4466,11.4972,582768.0
2019-01-15 15:00:00,13.62,13.65,13.61,13.65,1471568.0,11.4972,11.5225,11.4888,11.5225,1471568.0
2019-01-16 09:30:00,13.69,13.79,13.61,13.76,470908.0,11.5563,11.6407,11.4888,11.6154,470908.0
2019-01-16 10:00:00,13.76,13.8,13.68,13.72,1206752.0,11.6154,11.6492,11.5479,11.5816,1206752.0
2019-01-16 11:00:00,13.72,13.73,13.65,13.65,1601248.0,11.5816,11.5901,11.5225,11.5225,1601248.0
2019-01-16 12:00:00,13.66,13.72,13.62,13.71,771552.0,11.531,11.5816,11.4972,11.5732,771552.0
2019-01-16 13:00:00,13.7,13.75,13.64,13.73,958616.0,11.5647,11.607,11.5141,11.5901,958616.0
2019-01-16 14:00:00,13.73,13.76,13.59,13.59,2637620.0,11.5901,11.6154,11.4719,11.4719,2637620.0
2019-01-16 15:00:00,13.59,13.63,13.51,13.53,3840476.0,11.4719,11.5057,11.4044,11.4212,3840476.0
2019-01-17 09:30:00,13.86,14.23,13.72,14.06,3895796.0,11.6998,12.0121,11.5816,11.8686,3895796.0
2019-01-17 10:00:00,14.05,14.21,13.91,14.12,4820596.0,11.8602,11.9953,11.742,11.9193,4820596.0
2019-01-17 11:00:00,14.12,14.4,14.1,14.17,3408132.0,11.9193,12.1556,11.9024,11.9615,3408132.0
2019-01-17 12:00:00,14.16,14.2,14.07,14.11,1277580.0,11.9531,11.9868,11.8771,11.9108,1277580.0
2019-01-17 13:00:00,14.11,14.26,14.11,14.21,1739080.0,11.9108,12.0375,11.9108,11.9953,1739080.0
2019-01-17 14:00:00,14.21,14.31,14.12,14.21,1954960.0,11.9953,12.0797,11.9193,11.9953,1954960.0
2019-01-17 15:00:00,14.21,14.36,14.17,14.34,4032344.0,11.9953,12.1219,11.9615,12.105,4032344.0
2019-01-18 09:30:00,14.5,14.57,14.4,14.53,1912528.0,12.2401,12.2992,12.1556,12.2654,1912528.0
2019-01-18 10:00:00,14.53,14.63,14.41,14.58,2194748.0,12.2654,12.3498,12.1641,12.3076,2194748.0
2019-01-18 11:00:00,14.58,14.76,14.57,14.72,2878048.0,12.3076,12.4595,12.2992,12.4258,2878048.0
2019-01-18 12:00:00,14.72,14.77,14.69,14.74,1494044.0,12.4258,12.468,12.4004,12.4427,1494044.0
2019-01-18 13:00:00,14.74,14.79,14.71,14.75,1853496.0,12.4427,12.4849,12.4173,12.4511,1853496.0
2019-01-18 14:00:00,14.75,14.78,14.72,14.74,1713028.0,12.4511,12.4764,12.4258,12.4427,1713028.0
2019-01-18 15:00:00,14.73,14.85,14.69,14.84,4271800.0,12.4342,12.5355,12.4004,12.5271,4271800.0
2019-01-22 09:30:00,14.69,14.91,14.68,14.86,980700.0,12.4004,12.5862,12.392,12.544,980700.0
2019-01-22 10:00:00,14.86,14.92,14.81,14.87,1272064.0,12.544,12.5946,12.5017,12.5524,1272064.0
2019-01-22 11:00:00,14.87,14.92,14.8,14.81,1377572.0,12.5524,12.5946,12.4933,12.5017,1377572.0
2019-01-22 12:00:00,14.81,14.85,14.79,14.81,1127548.0,12.5017,12.5355,12.4849,12.5017,1127548.0
2019-01-22 13:00:00,14.81,14.81,14.67,14.72,1297004.0,12.5017,12.5017,12.3836,12.4258,1297004.0
2019-01-22 14:00:00,14.72,14.78,14.68,14.74,1568088.0,12.4258,12.4764,12.392,12.4427,1568088.0
2019-01-22 15:00:00,14.74,14.79,14.7,14.79,2945540.0,12.4427,12.4849,12.4089,12.4849,2945540.0
2019-01-23 09:30:00,14.61,14.95,14.61,14.9,511544.0,12.3329,12.6199,12.3329,12.5777,511544.0
2019-01-23 10:00:00,14.9,14.92,14.73,14.76,977096.0,12.5777,12.5946,12.4342,12.4595,977096.0
2019-01-23 11:00:00,14.76,14.8,14.63,14.64,845132.0,12.4595,12.4933,12.3498,12.3582,845132.0
2019-01-23 12:00:00,14.64,14.66,14.59,14.65,832132.0,12.3582,12.3751,12.316,12.3667,832132.0
2019-01-23 13:00:00,14.65,14.7,14.62,14.7,776048.0,12.3667,12.4089,12.3414,12.4089,776048.0
2019-01-23 14:00:00,14.7,14.73,14.63,14.67,933864.0,12.4089,12.4342,12.3498,12.3836,933864.0
2019-01-23 15:00:00,14.67,14.75,14.67,14.72,3631392.0,12.3836,12.4511,12.3836,12.4258,3631392.0
2019-01-24 09:30:00,14.76,14.81,14.61,14.67,993292.0,12.4595,12.5017,12.3329,12.3836,993292.0
2019-01-24 10:00:00,14.66,14.73,14.61,14.65,1676756.0,12.3751,12.4342,12.3329,12.3667,1676756.0
2019-01-24 11:00:00,14.65,14.78,14.59,14.78,1514768.0,12.3667,12.4764,12.316,12.4764,1514768.0
2019-01-24 12:00:00,14.78,14.79,14.67,14.68,1220708.0,12.4764,12.4849,12.3836,12.392,1220708.0
2019-01-24 13:00:00,14.67,14.7,14.62,14.69,1264680.0,12.3836,12.4089,12.3414,12.4004,1264680.0
2019-01-24 14:00:00,14.69,14.77,14.68,14.74,1059976.0,12.4004,12.468,12.392,12.4427,1059976.0
2019-01-24 15:00:00,14.74,14.76,14.69,14.71,2114064.0,12.4427,12.4595,12.4004,12.4173,2114064.0
2019-01-25 09:30:00,14.82,14.91,14.81,14.89,808128.0,12.5102,12.5862,12.5017,12.5693,808128.0
2019-01-25 10:00:00,14.89,14.94,14.88,14.91,1036716.0,12.5693,12.6115,12.5608,12.5862,1036716.0
2019-01-25 11:00:00,14.91,14.92,14.84,14.84,1008336.0,12.5862,12.5946,12.5271,12.5271,1008336.0
2019-01-25 12:00:00,14.84,14.86,14.78,14.83,713672.0,12.5271,12.544,12.4764,12.5186,713672.0
2019-01-25 13:00:00,14.83,14.85,14.82,14.84,594040.0,12.5186,12.5355,12.5102,12.5271,594040.0
2019-01-25 14:00:00,14.84,14.87,14.81,14.84,902572.0,12.5271,12.5524,12.5017,12.5271,902572.0
2019-01-25 15:00:00,14.84,14.91,14.81,14.88,2509056.0,12.5271,12.5862,12.5017,12.5608,2509056.0
2019-01-28 09:30:00,14.69,14.73,14.6,14.66,1738556.0,12.4004,12.4342,12.3245,12.3751,1738556.0
2019-01-28 10:00:00,14.66,14.86,14.63,14.82,1668564.0,12.3751,12.544,12.3498,12.5102,1668564.0
2019-01-28 11:00:00,14.82,14.84,14.77,14.78,1304200.0,12.5102,12.5271,12.468,12.4764,1304200.0
2019-01-28 12:00:00,14.78,14.88,14.75,14.85,1912664.0,12.4764,12.5608,12.4511,12.5355,1912664.0
2019-01-28 13:00:00,14.85,14.93,14.82,14.87,1167112.0,12.5355,12.603,12.5102,12.5524,1167112.0
2019-01-28 14:00:00,14.87,14.89,14.82,14.85,1512936.0,12.5524,12.5693,12.5102,12.5355,1512936.0
2019-01-28 15:00:00,14.85,14.9,14.82,14.85,2986448.0,12.5355,12.5777,12.5102,12.5355,2986448.0
2019-01-29 09:30:00,14.9,15.04,14.85,15.01,783372.0,12.5777,12.6959,12.5355,12.6706,783372.0
2019-01-29 10:00:00,15.01,15.07,14.94,14.94,1027320.0,12.6706,12.7212,12.6115,12.6115,1027320.0
2019-01-29 11:00:00,14.94,15.01,14.92,14.99,867056.0,12.6115,12.6706,12.5946,12.6537,867056.0
2019-01-29 12:00:00,14.99,15.07,14.97,15.01,1097800.0,12.6537,12.7212,12.6368,12.6706,1097800.0
2019-01-29 13:00:00,15.01,15.03,14.98,15.01,524400.0,12.6706,12.6875,12.6452,12.6706,524400.0
2019-01-29 14:00:00,15.01,15.01,14.95,14.95,1232776.0,12.6706,12.6706,12.6199,12.6199,1232776.0
2019-01-29 15:00:00,14.95,15.0,14.95,14.99,1783008.0,12.6199,12.6621,12.6199,12.6537,1783008.0
2019-01-30 09:30:00,14.97,14.99,14.83,14.85,467780.0,12.7271,12.7441,12.6081,12.6251,467780.0
2019-01-30 10:00:00,14.85,14.96,14.83,14.93,807140.0,12.6251,12.7186,12.6081,12.6931,807140.0
2019-01-30 11:00:00,14.94,15.0,14.94,14.97,961504.0,12.7016,12.7526,12.7016,12.7271,961504.0
2019-01-30 12:00:00,14.97,15.02,14.95,14.96,621384.0,12.7271,12.7696,12.7101,12.7186,621384.0
2019-01-30 13:00:00,14.96,14.98,14.94,14.96,373548.0,12.7186,12.7356,12.7016,12.7186,373548.0
2019-01-30 14:00:00,14.96,15.13,14.96,15.12,1557332.0,12.7186,12.8631,12.7186,12.8546,1557332.0
2019-01-30 15:00:00,15.12,15.12,15.02,15.05,1961024.0,12.8546,12.8546,12.7696,12.7951,1961024.0
2019-01-31 09:30:00,15.04,15.05,14.96,14.97,660744.0,12.7866,12.7951,12.7186,12.7271,660744.0
2019-01-31 10:00:00,14.97,15.14,14.95,15.13,1385488.0,12.7271,12.8716,12.7101,12.8631,1385488.0
2019-01-31 11:00:00,15.13,15.22,15.1,15.21,2000504.0,12.8631,12.9396,12.8376,12.9311,2000504.0
2019-01-31 12:00:00,15.21,15.21,15.13,15.13,1259640.0,12.9311,12.9311,12.8631,12.8631,1259640.0
2019-01-31 13:00:00,15.13,15.16,15.1,15.13,902296.0,12.8631,12.8886,12.8376,12.8631,902296.0
2019-01-31 14:00:00,15.14,15.15,15.07,15.1,1012208.0,12.8716,12.8801,12.8121,12.8376,1012208.0
2019-01-31 15:00:00,15.1,15.15,15.04,15.12,4511284.0,12.8376,12.8801,12.7866,12.8546,4511284.0
2019-02-01 09:30:00,15.15,15.18,15.01,15.02,832796.0,12.8801,12.9056,12.7611,12.7696,832796.0
2019-02-01 10:00:00,15.02,15.3,15.02,15.15,1992680.0,12.7696,13.0076,12.7696,12.8801,1992680.0
2019-02-01 11:00:00,15.15,15.17,15.11,15.17,802148.0,12.8801,12.8971,12.8461,12.8971,802148.0
2019-02-01 12:00:00,15.17,15.17,15.05,15.05,785744.0,12.8971,12.8971,12.7951,12.7951,785744.0
2019-02-01 13:00:00,15.05,15.11,15.04,15.11,625448.0,12.7951,12.8461,12.7866,12.8461,625448.0
2019-02-01 14:00:00,15.11,15.11,15.01,15.06,1205908.0,12.8461,12.8461,12.7611,12.8036,1205908.0
2019-02-01 15:00:00,15.06,15.15,15.03,15.13,2013268.0,12.8036,12.8801,12.7781,12.8631,2013268.0
2019-02-04 09:30:00,15.18,15.22,15.12,15.16,426372.0,12.9056,12.9396,12.8546,12.8886,426372.0
2019-02-04 10:00:00,15.15,15.18,15.09,15.15,626740.0,12.8801,12.9056,12.8291,12.8801,626740.0
2019-02-04 11:00:00,15.16,15.22,15.14,15.22,513636.0,12.8886,12.9396,12.8716,12.9396,513636.0
2019-02-04 12:00:00,15.22,15.22,15.16,15.2,454272.0,12.9396,12.9396,12.8886,12.9226,454272.0
2019-02-04 13:00:00,15.2,15.25,15.18,15.25,297288.0,12.9226,12.9651,12.9056,12.9651,297288.0
2019-02-04 14:00:00,15.25,15.3,15.24,15.28,597944.0,12.9651,13.0076,12.9566,12.9906,597944.0
2019-02-04 15:00:00,15.28,15.36,15.28,15.36,2558660.0,12.9906,13.0587,12.9906,13.0587,2558660.0
2019-02-05 09:30:00,15.01,15.3,15.01,15.26,718284.0,12.7611,13.0076,12.7611,12.9736,718284.0
2019-02-05 10:00:00,15.26,15.33,15.24,15.31,619672.0,12.9736,13.0331,12.9566,13.0161,619672.0
2019-02-05 11:00:00,15.31,15.33,15.29,15.31,427080.0,13.0161,13.0331,12.9991,13.0161,427080.0
2019-02-05 12:00:00,15.31,15.33,15.26,15.29,819932.0,13.0161,13.0331,12.9736,12.9991,819932.0
2019-02-05 13:00:00,15.29,15.33,15.29,15.31,285948.0,12.9991,13.0331,12.9991,13.0161,285948.0
2019-02-05 14:00:00,15.31,15.38,15.31,15.38,424656.0,13.0161,13.0757,13.0161,13.0757,424656.0
2019-02-05 15:00:00,15.38,15.41,15.36,15.4,1385264.0,13.0757,13.1012,13.0587,13.0927,1385264.0
2019-02-06 09:30:00,15.34,15.44,15.3,15.42,477368.0,13.0416,13.1267,13.0076,13.1097,477368.0
2019-02-06 10:00:00,15.41,15.5,15.36,15.5,735152.0,13.1012,13.1777,13.0587,13.1777,735152.0
2019-02-06 11:00:00,15.5,15.53,15.45,15.47,1261396.0,13.1777,13.2032,13.1352,13.1522,1261396.0
2019-02-06 12:00:00,15.47,15.49,15.45,15.47,426752.0,13.1522,13.1692,13.1352,13.1522,426752.0
2019-02-06 13:00:00,15.47,15.49,15.45,15.46,538256.0,13.1522,13.1692,13.1352,13.1437,538256.0
2019-02-06 14:00:00,15.46,15.46,15.41,15.44,704048.0,13.1437,13.1437,13.1012,13.1267,704048.0
2019-02-06 15:00:00,15.44,15.44,15.37,15.38,1776312.0,13.1267,13.1267,13.0672,13.0757,1776312.0
2019-02-07 09:30:00,15.29,15.38,15.28,15.37,328648.0,12.9991,13.0757,12.9906,13.0672,328648.0
2019-02-07 10:00:00,15.36,15.38,15.24,15.25,705164.0,13.0587,13.0757,12.9566,12.9651,705164.0
2019-02-07 11:00:00,15.25,15.27,15.11,15.14,1456692.0,12.9651,12.9821,12.8461,12.8716,1456692.0
2019-02-07 12:00:00,15.14,15.15,15.07,15.1,886336.0,12.8716,12.8801,12.8121,12.8376,886336.0
2019-02-07 13:00:00,15.1,15.21,15.1,15.2,1362696.0,12.8376,12.9311,12.8376,12.9226,1362696.0
2019-02-07 14:00:00,15.2,15.22,15.15,15.18,1535356.0,12.9226,12.9396,12.8801,12.9056,1535356.0
2019-02-07 15:00:00,15.18,15.2,15.12,15.19,3082772.0,12.9056,12.9226,12.8546,12.9141,3082772.0
2019-02-08 09:30:00,15.1,15.23,15.06,15.1,538860.0,12.8376,12.9481,12.8036,12.8376,538860.0
2019-02-08 10:00:00,15.09,15.09,14.96,14.99,1823196.0,12.8291,12.8291,12.7186,12.7441,1823196.0
2019-02-08 11:00:00,14.98,15.02,14.95,15.01,842812.0,12.7356,12.7696,12.7101,12.7611,842812.0
2019-02-08 12:00:00,15.01,15.05,14.99,15.03,676680.0,12.7611,12.7951,12.7441,12.7781,676680.0
2019-02-08 13:00:00,15.03,15.09,15.03,15.06,798672.0,12.7781,12.8291,12.7781,12.8036,798672.0
2019-02-08 14:00:00,15.06,15.11,15.05,15.08,706564.0,12.8036,12.8461,12.7951,12.8206,706564.0
2019-02-08 15:00:00,15.08,15.17,15.07,15.17,2829872.0,12.8206,12.8971,12.8121,12.8971,2829872.0
2019-02-11 09:30:00,15.26,15.33,15.24,15.32,462108.0,12.9736,13.0331,12.9566,13.0246,462108.0
2019-02-11 10:00:00,15.32,15.38,15.29,15.38,1157116.0,13.0246,13.0757,12.9991,13.0757,1157116.0
2019-02-11 11:00:00,15.38,15.43,15.36,15.4,1771304.0,13.0757,13.1182,13.0587,13.0927,1771304.0
2019-02-11 12:00:00,15.4,15.42,15.36,15.37,1154776.0,13.0927,13.1097,13.0587,13.0672,1154776.0
2019-02-11 13:00:00,15.37,15.39,15.35,15.37,411740.0,13.0672,13.0842,13.0502,13.0672,411740.0
2019-02-11 14:00:00,15.37,15.39,15.33,15.38,746556.0,13.0672,13.0842,13.0331,13.0757,746556.0
2019-02-11 15:00:00,15.38,15.47,15.37,15.47,1695560.0,13.0757,13.1522,13.0672,13.1522,1695560.0
2019-02-12 09:30:00,15.38,15.53,15.38,15.5,618576.0,13.0757,13.2032,13.0757,13.1777,618576.0
2019-02-12 10:00:00,15.5,15.57,15.47,15.56,1026548.0,13.1777,13.2372,13.1522,13.2287,1026548.0
2019-02-12 11:00:00,15.56,15.67,15.55,15.64,1327156.0,13.2287,13.3222,13.2202,13.2967,1327156.0
2019-02-12 12:00:00,15.64,15.74,15.64,15.69,2060964.0,13.2967,13.3817,13.2967,13.3392,2060964.0
2019-02-12 13:00:00,15.69,15.74,15.68,15.74,1709628.0,13.3392,13.3817,13.3307,13.3817,1709628.0
2019-02-12 14:00:00,15.74,15.77,15.7,15.7,1152256.0,13.3817,13.4072,13.3477,13.3477,1152256.0
2019-02-12 15:00:00,15.7,15.76,15.7,15.71,1984136.0,13.3477,13.3987,13.3477,13.3562,1984136.0
2019-02-13 09:30:00,15.76,15.8,15.71,15.76,536696.0,13.3987,13.4327,13.3562,13.3987,536696.0
2019-02-13 10:00:00,15.77,15.79,15.73,15.75,962068.0,13.4072,13.4242,13.3732,13.3902,962068.0
2019-02-13 11:00:00,15.75,15.76,15.65,15.73,1331260.0,13.3902,13.3987,13.3052,13.3732,1331260.0
2019-02-13 12:00:00,15.73,15.74,15.68,15.73,446912.0,13.3732,13.3817,13.3307,13.3732,446912.0
2019-02-13 13:00:00,15.73,15.76,15.72,15.75,481416.0,13.3732,13.3987,13.3647,13.3902,481416.0
2019-02-13 14:00:00,15.75,15.8,15.74,15.79,492448.0,13.3902,13.4327,13.3817,13.4242,492448.0
2019-02-13 15:00:00,15.79,15.82,15.75,15.76,1562936.0,13.4242,13.4497,13.3902,13.3987,1562936.0
2019-02-14 09:30:00,15.65,15.67,15.51,15.65,390408.0,13.3052,13.3222,13.1862,13.3052,390408.0
2019-02-14 10:00:00,15.65,15.73,15.63,15.65,639308.0,13.3052,13.3732,13.2882,13.3052,639308.0
2019-02-14 11:00:00,15.66,15.67,15.59,15.61,961896.0,13.3137,13.3222,13.2542,13.2712,961896.0
2019-02-14 12:00:00,15.61,15.67,15.6,15.63,657088.0,13.2712,13.3222,13.2627,13.2882,657088.0
2019-02-14 13:00:00,15.63,15.66,15.61,15.65,368840.0,13.2882,13.3137,13.2712,13.3052,368840.0
2019-02-14 14:00:00,15.65,15.69,15.62,15.63,784716.0,13.3052,13.3392,13.2797,13.2882,784716.0
2019-02-14 15:00:00,15.63,15.65,15.57,15.59,1653296.0,13.2882,13.3052,13.2372,13.2542,1653296.0
2019-02-15 09:30:00,15.71,15.74,15.62,15.63,741248.0,13.3562,13.3817,13.2797,13.2882,741248.0
2019-02-15 10:00:00,15.64,15.79,15.64,15.71,992828.0,13.2967,13.4242,13.2967,13.3562,992828.0
2019-02-15 11:00:00,15.71,15.74,15.66,15.71,389940.0,13.3562,13.3817,13.3137,13.3562,389940.0
2019-02-15 12:00:00,15.71,15.74,15.69,15.7,431980.0,13.3562,13.3817,13.3392,13.3477,431980.0
2019-02-15 13:00:00,15.7,15.72,15.67,15.71,471460.0,13.3477,13.3647,13.3222,13.3562,471460.0
2019-02-15 14:00:00,15.71,15.73,15.7,15.73,441212.0,13.3562,13.3732,13.3477,13.3732,441212.0
2019-02-15 15:00:00,15.72,15.74,15.69,15.74,1376628.0,13.3647,13.3817,13.3392,13.3817,1376628.0
2019-02-19 09:30:00,15.67,15.72,15.65,15.68,370144.0,13.3222,13.3647,13.3052,13.3307,370144.0
2019-02-19 10:00:00,15.68,15.71,15.64,15.65,818088.0,13.3307,13.3562,13.2967,13.3052,818088.0
2019-02-19 11:00:00,15.65,15.72,15.65,15.69,1507448.0,13.3052,13.3647,13.3052,13.3392,1507448.0
2019-02-19 12:00:00,15.69,15.69,15.62,15.62,686456.0,13.3392,13.3392,13.2797,13.2797,686456.0
2019-02-19 13:00:00,15.62,15.62,15.58,15.61,851484.0,13.2797,13.2797,13.2457,13.2712,851484.0
2019-02-19 14:00:00,15.61,15.65,15.58,15.63,1430828.0,13.2712,13.3052,13.2457,13.2882,1430828.0
2019-02-19 15:00:00,15.63,15.67,15.6,15.62,2251188.0,13.2882,13.3222,13.2627,13.2797,2251188.0
2019-02-20 09:30:00,15.61,15.64,15.45,15.49,773320.0,13.2712,13.2967,13.1352,13.1692,773320.0
2019-02-20 10:00:00,15.49,15.5,15.43,15.48,1519772.0,13.1692,13.1777,13.1182,13.1607,1519772.0
2019-02-20 11:00:00,15.49,15.57,15.47,15.52,1426348.0,13.1692,13.2372,13.1522,13.1947,1426348.0
2019-02-20 12:00:00,15.52,15.54,15.49,15.49,527680.0,13.1947,13.2117,13.1692,13.1692,527680.0
2019-02-20 13:00:00,15.49,15.53,15.49,15.51,428436.0,13.1692,13.2032,13.1692,13.1862,428436.0
2019-02-20 14:00:00,15.52,15.53,15.44,15.52,952164.0,13.1947,13.2032,13.1267,13.1947,952164.0
2019-02-20 15:00:00,15.52,15.56,15.51,15.53,1466436.0,13.1947,13.2287,13.1862,13.2032,1466436.0
2019-02-21 09:30:00,15.53,15.6,15.5,15.59,378860.0,13.2032,13.2627,13.1777,13.2542,378860.0
2019-02-21 10:00:00,15.59,15.62,15.55,15.57,711300.0,13.2542,13.2797,13.2202,13.2372,711300.0
2019-02-21 11:00:00,15.58,15.65,15.57,15.64,512232.0,13.2457,13.3052,13.2372,13.2967,512232.0
2019-02-21 12:00:00,15.64,15.7,15.63,15.7,488276.0,13.2967,13.3477,13.2882,13.3477,488276.0
2019-02-21 13:00:00,15.71,15.71,15.66,15.68,443380.0,13.3562,13.3562,13.3137,13.3307,443380.0
2019-02-21 14:00:00,15.68,15.69,15.59,15.6,632512.0,13.3307,13.3392,13.2542,13.2627,632512.0
2019-02-21 15:00:00,15.6,15.64,15.58,15.61,1964076.0,13.2627,13.2967,13.2457,13.2712,1964076.0
2019-02-22 09:30:00,15.71,15.75,15.67,15.7,297772.0,13.3562,13.3902,13.3222,13.3477,297772.0
2019-02-22 10:00:00,15.71,15.72,15.66,15.67,392948.0,13.3562,13.3647,13.3137,13.3222,392948.0
2019-02-22 11:00:00,15.66,15.7,15.64,15.7,336104.0,13.3137,13.3477,13.2967,13.3477,336104.0
2019-02-22 12:00:00,15.69,15.71,15.68,15.69,406416.0,13.3392,13.3562,13.3307,13.3392,406416.0
2019-02-22 13:00:00,15.69,15.69,15.66,15.68,299660.0,13.3392,13.3392,13.3137,13.3307,299660.0
2019-02-22 14:00:00,15.68,15.69,15.62,15.63,418740.0,13.3307,13.3392,13.2797,13.2882,418740.0
2019-02-22 15:00:00,15.63,15.67,15.62,15.66,1189240.0,13.2882,13.3222,13.2797,13.3137,1189240.0
2019-02-25 09:30:00,15.75,15.76,15.67,15.69,300920.0,13.3902,13.3987,13.3222,13.3392,300920.0
2019-02-25 10:00:00,15.7,15.72,15.67,15.72,263460.0,13.3477,13.3647,13.3222,13.3647,263460.0
2019-02-25 11:00:00,15.72,15.75,15.7,15.74,409992.0,13.3647,13.3902,13.3477,13.3817,409992.0
2019-02-25 12:00:00,15.74,15.76,15.7,15.72,262628.0,13.3817,13.3987,13.3477,13.3647,262628.0
2019-02-25 13:00:00,15.71,15.72,15.69,15.71,208876.0,13.3562,13.3647,13.3392,13.3562,208876.0
2019-02-25 14:00:00,15.71,15.74,15.7,15.7,262928.0,13.3562,13.3817,13.3477,13.3477,262928.0
2019-02-25 15:00:00,15.7,15.74,15.69,15.72,1147776.0,13.3477,13.3817,13.3392,13.3647,1147776.0
2019-02-26 09:30:00,15.73,15.8,15.68,15.78,433656.0,13.3732,13.4327,13.3307,13.4157,433656.0
2019-02-26 10:00:00,15.77,15.84,15.74,15.75,617628.0,13.4072,13.4667,13.3817,13.3902,617628.0
2019-02-26 11:00:00,15.75,15.84,15.74,15.79,484412.0,13.3902,13.4667,13.3817,13.4242,484412.0
2019-02-26 12:00:00,15.78,15.79,15.74,15.74,363488.0,13.4157,13.4242,13.3817,13.3817,363488.0
2019-02-26 13:00:00,15.74,15.77,15.72,15.74,253464.0,13.3817,13.4072,13.3647,13.3817,253464.0
2019-02-26 14:00:00,15.74,15.78,15.74,15.74,960224.0,13.3817,13.4157,13.3817,13.3817,960224.0
2019-02-26 15:00:00,15.75,15.79,15.7,15.7,955040.0,13.3902,13.4242,13.3477,13.3477,955040.0
2019-02-27 09:30:00,15.63,15.82,15.55,15.74,334364.0,13.2882,13.4497,13.2202,13.3817,334364.0
2019-02-27 10:00:00,15.74,15.74,15.65,15.73,1189156.0,13.3817,13.3817,13.3052,13.3732,1189156.0
2019-02-27 11:00:00,15.73,15.8,15.72,15.79,535204.0,13.3732,13.4327,13.3647,13.4242,535204.0
2019-02-27 12:00:00,15.79,15.8,15.74,15.78,372744.0,13.4242,13.4327,13.3817,13.4157,372744.0
2019-02-27 13:00:00,15.79,15.86,15.78,15.79,885768.0,13.4242,13.4837,13.4157,13.4242,885768.0
2019-02-27 14:00:00,15.79,15.9,15.79,15.9,753020.0,13.4242,13.5177,13.4242,13.5177,753020.0
2019-02-27 15:00:00,15.89,15.93,15.86,15.88,1833288.0,13.5092,13.5433,13.4837,13.5007,1833288.0
2019-02-28 09:30:00,15.88,15.88,15.75,15.81,370724.0,13.5007,13.5007,13.3902,13.4412,370724.0
2019-02-28 10:00:00,15.81,15.85,15.77,15.83,1107596.0,13.4412,13.4752,13.4072,13.4582,1107596.0
2019-02-28 11:00:00,15.83,15.86,15.78,15.81,592076.0,13.4582,13.4837,13.4157,13.4412,592076.0
2019-02-28 12:00:00,15.81,15.84,15.79,15.81,347684.0,13.4412,13.4667,13.4242,13.4412,347684.0
2019-02-28 13:00:00,15.81,15.83,15.78,15.79,275108.0,13.4412,13.4582,13.4157,13.4242,275108.0
2019-02-28 14:00:00,15.78,15.8,15.73,15.74,620496.0,13.4157,13.4327,13.3732,13.3817,620496.0
2019-02-28 15:00:00,15.74,15.78,15.71,15.74,1668844.0,13.3817,13.4157,13.3562,13.3817,1668844.0
2019-03-01 09:30:00,15.84,15.91,15.8,15.81,306304.0,13.4667,13.5262,13.4327,13.4412,306304.0
2019-03-01 10:00:00,15.81,15.81,15.55,15.57,2223888.0,13.4412,13.4412,13.2202,13.2372,2223888.0
2019-03-01 11:00:00,15.57,15.59,15.45,15.47,1577392.0,13.2372,13.2542,13.1352,13.1522,1577392.0
2019-03-01 12:00:00,15.47,15.51,15.46,15.49,782488.0,13.1522,13.1862,13.1437,13.1692,782488.0
2019-03-01 13:00:00,15.49,15.51,15.45,15.5,699520.0,13.1692,13.1862,13.1352,13.1777,699520.0
2019-03-01 14:00:00,15.51,15.6,15.49,15.59,805216.0,13.1862,13.2627,13.1692,13.2542,805216.0
2019-03-01 15:00:00,15.6,15.61,15.55,15.56,1620192.0,13.2627,13.2712,13.2202,13.2287,1620192.0
2019-03-04 09:30:00,15.56,15.66,15.53,15.63,572244.0,13.2287,13.3137,13.2032,13.2882,572244.0
2019-03-04 10:00:00,15.63,15.67,15.58,15.58,635936.0,13.2882,13.3222,13.2457,13.2457,635936.0
2019-03-04 11:00:00,15.58,15.6,15.44,15.46,522328.0,13.2457,13.2627,13.1267,13.1437,522328.0
2019-03-04 12:00:00,15.46,15.59,15.44,15.58,1875012.0,13.1437,13.2542,13.1267,13.2457,1875012.0
2019-03-04 13:00:00,15.59,15.63,15.54,15.62,674952.0,13.2542,13.2882,13.2117,13.2797,674952.0
2019-03-04 14:00:00,15.62,15.65,15.59,15.62,442952.0,13.2797,13.3052,13.2542,13.2797,442952.0
2019-03-04 15:00:00,15.62,15.67,15.6,15.66,1420344.0,13.2797,13.3222,13.2627,13.3137,1420344.0
2019-03-05 09:30:00,15.67,15.67,15.56,15.59,449312.0,13.3222,13.3222,13.2287,13.2542,449312.0
2019-03-05 10:00:00,15.6,15.66,15.56,15.56,666048.0,13.2627,13.3137,13.2287,13.2287,666048.0
2019-03-05 11:00:00,15.56,15.6,15.56,15.58,457220.0,13.2287,13.2627,13.2287,13.2457,457220.0
2019-03-05 12:00:00,15.58,15.6,15.55,15.6,519904.0,13.2457,13.2627,13.2202,13.2627,519904.0
2019-03-05 13:00:00,15.6,15.61,15.56,15.58,316192.0,13.2627,13.2712,13.2287,13.2457,316192.0
2019-03-05 14:00:00,15.58,15.61,15.58,15.59,281780.0,13.2457,13.2712,13.2457,13.2542,281780.0
2019-03-05 15:00:00,15.59,15.6,15.49,15.49,1326388.0,13.2542,13.2627,13.1692,13.1692,1326388.0
2019-03-06 09:30:00,15.47,15.54,15.46,15.49,347632.0,13.1522,13.2117,13.1437,13.1692,347632.0
2019-03-06 10:00:00,15.5,15.56,15.49,15.55,569628.0,13.1777,13.2287,13.1692,13.2202,569628.0
2019-03-06 11:00:00,15.54,15.59,15.51,15.52,504816.0,13.2117,13.2542,13.1862,13.1947,504816.0
2019-03-06 12:00:00,15.52,15.55,15.5,15.51,284956.0,13.1947,13.2202,13.1777,13.1862,284956.0
2019-03-06 13:00:00,15.51,15.56,15.5,15.56,271752.0,13.1862,13.2287,13.1777,13.2287,271752.0
2019-03-06 14:00:00,15.56,15.58,15.51,15.53,540904.0,13.2287,13.2457,13.1862,13.2032,540904.0
2019-03-06 15:00:00,15.53,15.56,15.49,15.51,1060132.0,13.2032,13.2287,13.1692,13.1862,1060132.0
2019-03-07 09:30:00,15.49,15.51,15.31,15.35,581428.0,13.1692,13.1862,13.0161,13.0502,581428.0
2019-03-07 10:00:00,15.35,15.35,15.25,15.3,1392100.0,13.0502,13.0502,12.9651,13.0076,1392100.0
2019-03-07 11:00:00,15.3,15.37,15.25,15.36,1461364.0,13.0076,13.0672,12.9651,13.0587,1461364.0
2019-03-07 12:00:00,15.36,15.44,15.36,15.44,793056.0,13.0587,13.1267,13.0587,13.1267,793056.0
2019-03-07 13:00:00,15.44,15.44,15.38,15.38,323556.0,13.1267,13.1267,13.0757,13.0757,323556.0
2019-03-07 14:00:00,15.39,15.4,15.32,15.34,370724.0,13.0842,13.0927,13.0246,13.0416,370724.0
2019-03-07 15:00:00,15.34,15.4,15.31,15.38,1112916.0,13.0416,13.0927,13.0161,13.0757,1112916.0
2019-03-08 09:30:00,15.27,15.27,15.19,15.21,432388.0,12.9821,12.9821,12.9141,12.9311,432388.0
2019-03-08 10:00:00,15.21,15.26,15.15,15.25,535656.0,12.9311,12.9736,12.8801,12.9651,535656.0
2019-03-08 11:00:00,15.24,15.3,15.24,15.25,572068.0,12.9566,13.0076,12.9566,12.9651,572068.0
2019-03-08 12:00:00,15.25,15.3,15.25,15.28,552276.0,12.9651,13.0076,12.9651,12.9906,552276.0
2019-03-08 13:00:00,15.29,15.4,15.28,15.36,1333436.0,12.9991,13.0927,12.9906,13.0587,1333436.0
2019-03-08 14:00:00,15.36,15.38,15.34,15.36,611624.0,13.0587,13.0757,13.0416,13.0587,611624.0
2019-03-08 15:00:00,15.35,15.37,15.3,15.36,1167268.0,13.0502,13.0672,13.0076,13.0587,1167268.0
2019-03-11 09:30:00,15.36,15.43,15.35,15.41,541060.0,13.0587,13.1182,13.0502,13.1012,541060.0
2019-03-11 10:00:00,15.42,15.45,15.38,15.42,518980.0,13.1097,13.1352,13.0757,13.1097,518980.0
2019-03-11 11:00:00,15.42,15.45,15.39,15.43,625036.0,13.1097,13.1352,13.0842,13.1182,625036.0
2019-03-11 12:00:00,15.43,15.45,15.41,15.42,550200.0,13.1182,13.1352,13.1012,13.1097,550200.0
2019-03-11 13:00:00,15.42,15.44,15.42,15.42,440048.0,13.1097,13.1267,13.1097,13.1097,440048.0
2019-03-11 14:00:00,15.42,15.44,15.41,15.43,448076.0,13.1097,13.1267,13.1012,13.1182,448076.0
2019-03-11 15:00:00,15.42,15.45,15.42,15.43,1622704.0,13.1097,13.1352,13.1097,13.1182,1622704.0
2019-03-12 09:30:00,15.48,15.48,15.39,15.44,674968.0,13.1607,13.1607,13.0842,13.1267,674968.0
2019-03-12 10:00:00,15.44,15.47,15.43,15.44,642828.0,13.1267,13.1522,13.1182,13.1267,642828.0
2019-03-12 11:00:00,15.44,15.51,15.42,15.49,568076.0,13.1267,13.1862,13.1097,13.1692,568076.0
2019-03-12 12:00:00,15.5,15.54,15.48,15.52,455784.0,13.1777,13.2117,13.1607,13.1947,455784.0
2019-03-12 13:00:00,15.52,15.59,15.52,15.59,365100.0,13.1947,13.2542,13.1947,13.2542,365100.0
2019-03-12 14:00:00,15.59,15.59,15.55,15.57,331436.0,13.2542,13.2542,13.2202,13.2372,331436.0
2019-03-12 15:00:00,15.56,15.56,15.52,15.55,825680.0,13.2287,13.2287,13.1947,13.2202,825680.0
2019-03-13 09:30:00,15.55,15.6,15.54,15.59,162792.0,13.2202,13.2627,13.2117,13.2542,162792.0
2019-03-13 10:00:00,15.59,15.68,15.58,15.68,347260.0,13.2542,13.3307,13.2457,13.3307,347260.0
2019-03-13 11:00:00,15.68,15.7,15.64,15.66,351008.0,13.3307,13.3477,13.2967,13.3137,351008.0
2019-03-13 12:00:00,15.66,15.68,15.64,15.66,293280.0,13.3137,13.3307,13.2967,13.3137,293280.0
2019-03-13 13:00:00,15.66,15.67,15.64,15.67,362648.0,13.3137,13.3222,13.2967,13.3222,362648.0
2019-03-13 14:00:00,15.67,15.69,15.6,15.63,403388.0,13.3222,13.3392,13.2627,13.2882,403388.0
2019-03-13 15:00:00,15.63,15.68,15.6,15.67,1679028.0,13.2882,13.3307,13.2627,13.3222,1679028.0
2019-03-14 09:30:00,15.64,15.66,15.51,15.53,338916.0,13.2967,13.3137,13.1862,13.2032,338916.0
2019-03-14 10:00:00,15.52,15.54,15.47,15.5,600608.0,13.1947,13.2117,13.1522,13.1777,600608.0
2019-03-14 11:00:00,15.5,15.57,15.49,15.55,439200.0,13.1777,13.2372,13.1692,13.2202,439200.0
2019-03-14 12:00:00,15.55,15.58,15.54,15.57,279060.0,13.2202,13.2457,13.2117,13.2372,279060.0
2019-03-14 13:00:00,15.57,15.58,15.55,15.56,374036.0,13.2372,13.2457,13.2202,13.2287,374036.0
2019-03-14 14:00:00,15.56,15.57,15.53,15.56,384008.0,13.2287,13.2372,13.2032,13.2287,384008.0
2019-03-14 15:00:00,15.56,15.58,15.54,15.55,1035872.0,13.2287,13.2457,13.2117,13.2202,1035872.0
2019-03-15 09:30:00,15.54,15.65,15.51,15.62,1985112.0,13.2117,13.3052,13.1862,13.2797,1985112.0
2019-03-15 10:00:00,15.63,15.63,15.56,15.58,308500.0,13.2882,13.2882,13.2287,13.2457,308500.0
2019-03-15 11:00:00,15.58,15.61,15.55,15.61,591560.0,13.2457,13.2712,13.2202,13.2712,591560.0
2019-03-15 12:00:00,15.61,15.67,15.6,15.66,292224.0,13.2712,13.3222,13.2627,13.3137,292224.0
2019-03-15 13:00:00,15.66,15.67,15.63,15.63,327800.0,13.3137,13.3222,13.2882,13.2882,327800.0
2019-03-15 14:00:00,15.63,15.64,15.58,15.58,324508.0,13.2882,13.2967,13.2457,13.2457,324508.0
2019-03-15 15:00:00,15.58,15.6,15.55,15.57,1514296.0,13.2457,13.2627,13.2202,13.2372,1514296.0
2019-03-18 09:30:00,15.59,15.7,15.59,15.7,239064.0,13.2542,13.3477,13.2542,13.3477,239064.0
2019-03-18 10:00:00,15.7,15.72,15.67,15.71,418212.0,13.3477,13.3647,13.3222,13.3562,418212.0
2019-03-18 11:00:00,15.71,15.72,15.6,15.63,729112.0,13.3562,13.3647,13.2627,13.2882,729112.0
2019-03-18 12:00:00,15.63,15.66,15.59,15.65,447240.0,13.2882,13.3137,13.2542,13.3052,447240.0
2019-03-18 13:00:00,15.66,15.69,15.65,15.68,285396.0,13.3137,13.3392,13.3052,13.3307,285396.0
2019-03-18 14:00:00,15.68,15.71,15.67,15.71,384084.0,13.3307,13.3562,13.3222,13.3562,384084.0
2019-03-18 15:00:00,15.71,15.8,15.7,15.79,1104292.0,13.3562,13.4327,13.3477,13.4242,1104292.0
2019-03-19 09:30:00,15.87,15.91,15.81,15.81,224548.0,13.4922,13.5262,13.4412,13.4412,224548.0
2019-03-19 10:00:00,15.81,15.81,15.71,15.71,477276.0,13.4412,13.4412,13.3562,13.3562,477276.0
2019-03-19 11:00:00,15.71,15.8,15.71,15.8,412412.0,13.3562,13.4327,13.3562,13.4327,412412.0
2019-03-19 12:00:00,15.8,15.83,15.71,15.75,562052.0,13.4327,13.4582,13.3562,13.3902,562052.0
2019-03-19 13:00:00,15.75,15.77,15.71,15.71,403592.0,13.3902,13.4072,13.3562,13.3562,403592.0
2019-03-19 14:00:00,15.71,15.72,15.67,15.68,499028.0,13.3562,13.3647,13.3222,13.3307,499028.0
2019-03-19 15:00:00,15.68,15.69,15.57,15.66,1321440.0,13.3307,13.3392,13.2372,13.3137,1321440.0
2019-03-20 09:30:00,15.61,15.69,15.61,15.64,364144.0,13.2712,13.3392,13.2712,13.2967,364144.0
2019-03-20 10:00:00,15.63,15.67,15.6,15.63,538548.0,13.2882,13.3222,13.2627,13.2882,538548.0
2019-03-20 11:00:00,15.62,15.63,15.55,15.57,536808.0,13.2797,13.2882,13.2202,13.2372,536808.0
2019-03-20 12:00:00,15.57,15.59,15.52,15.58,532712.0,13.2372,13.2542,13.1947,13.2457,532712.0
2019-03-20 13:00:00,15.58,15.61,15.57,15.61,292700.0,13.2457,13.2712,13.2372,13.2712,292700.0
2019-03-20 14:00:00,15.62,15.81,15.62,15.76,702056.0,13.2797,13.4412,13.2797,13.3987,702056.0
2019-03-20 15:00:00,15.77,15.78,15.65,15.66,1206692.0,13.4072,13.4157,13.3052,13.3137,1206692.0
2019-03-21 09:30:00,15.64,15.76,15.57,15.73,210664.0,13.2967,13.3987,13.2372,13.3732,210664.0
2019-03-21 10:00:00,15.73,15.84,15.73,15.84,415892.0,13.3732,13.4667,13.3732,13.4667,415892.0
2019-03-21 11:00:00,15.84,15.96,15.84,15.96,559936.0,13.4667,13.5688,13.4667,13.5688,559936.0
2019-03-21 12:00:00,15.95,15.95,15.89,15.91,310504.0,13.5603,13.5603,13.5092,13.5262,310504.0
2019-03-21 13:00:00,15.91,15.94,15.89,15.89,254048.0,13.5262,13.5518,13.5092,13.5092,254048.0
2019-03-21 14:00:00,15.89,15.98,15.89,15.94,645988.0,13.5092,13.5858,13.5092,13.5518,645988.0
2019-03-21 15:00:00,15.95,15.99,15.92,15.97,1169136.0,13.5603,13.5943,13.5347,13.5773,1169136.0
2019-03-22 09:30:00,15.87,15.95,15.77,15.8,483672.0,13.4922,13.5603,13.4072,13.4327,483672.0
2019-03-22 10:00:00,15.8,15.81,15.62,15.63,1085052.0,13.4327,13.4412,13.2797,13.2882,1085052.0
2019-03-22 11:00:00,15.63,15.63,15.47,15.47,673656.0,13.2882,13.2882,13.1522,13.1522,673656.0
2019-03-22 12:00:00,15.47,15.53,15.43,15.51,577444.0,13.1522,13.2032,13.1182,13.1862,577444.0
2019-03-22 13:00:00,15.51,15.54,15.48,15.49,396220.0,13.1862,13.2117,13.1607,13.1692,396220.0
2019-03-22 14:00:00,15.49,15.58,15.49,15.55,491404.0,13.1692,13.2457,13.1692,13.2202,491404.0
2019-03-22 15:00:00,15.55,15.56,15.42,15.43,1094772.0,13.2202,13.2287,13.1097,13.1182,1094772.0
2019-03-25 09:30:00,15.44,15.52,15.4,15.41,234076.0,13.1267,13.1947,13.0927,13.1012,234076.0
2019-03-25 10:00:00,15.41,15.49,15.39,15.47,742448.0,13.1012,13.1692,13.0842,13.1522,742448.0
2019-03-25 11:00:00,15.47,15.56,15.45,15.47,378296.0,13.1522,13.2287,13.1352,13.1522,378296.0
2019-03-25 12:00:00,15.47,15.49,15.4,15.45,201088.0,13.1522,13.1692,13.0927,13.1352,201088.0
2019-03-25 13:00:00,15.47,15.49,15.41,15.42,247700.0,13.1522,13.1692,13.1012,13.1097,247700.0
2019-03-25 14:00:00,15.42,15.46,15.39,15.46,404064.0,13.1097,13.1437,13.0842,13.1437,404064.0
2019-03-25 15:00:00,15.46,15.5,15.44,15.48,1091860.0,13.1437,13.1777,13.1267,13.1607,1091860.0
2019-03-26 09:30:00,15.56,15.59,15.44,15.47,406452.0,13.2287,13.2542,13.1267,13.1522,406452.0
2019-03-26 10:00:00,15.48,15.55,15.44,15.54,304636.0,13.1607,13.2202,13.1267,13.2117,304636.0
2019-03-26 11:00:00,15.54,15.55,15.48,15.51,357876.0,13.2117,13.2202,13.1607,13.1862,357876.0
2019-03-26 12:00:00,15.51,15.52,15.45,15.47,297724.0,13.1862,13.1947,13.1352,13.1522,297724.0
2019-03-26 13:00:00,15.47,15.51,15.43,15.43,222056.0,13.1522,13.1862,13.1182,13.1182,222056.0
2019-03-26 14:00:00,15.44,15.54,15.43,15.54,372544.0,13.1267,13.2117,13.1182,13.2117,372544.0
2019-03-26 15:00:00,15.54,15.59,15.52,15.58,830500.0,13.2117,13.2542,13.1947,13.2457,830500.0
2019-03-27 09:30:00,15.61,15.69,15.54,15.64,299440.0,13.2712,13.3392,13.2117,13.2967,299440.0
2019-03-27 10:00:00,15.64,15.66,15.58,15.6,759576.0,13.2967,13.3137,13.2457,13.2627,759576.0
2019-03-27 11:00:00,15.6,15.61,15.49,15.52,620120.0,13.2627,13.2712,13.1692,13.1947,620120.0
2019-03-27 12:00:00,15.52,15.6,15.51,15.57,378120.0,13.1947,13.2627,13.1862,13.2372,378120.0
2019-03-27 13:00:00,15.57,15.62,15.54,15.61,238544.0,13.2372,13.2797,13.2117,13.2712,238544.0
2019-03-27 14:00:00,15.61,15.67,15.6,15.63,307984.0,13.2712,13.3222,13.2627,13.2882,307984.0
2019-03-27 15:00:00,15.63,15.71,15.62,15.68,673416.0,13.2882,13.3562,13.2797,13.3307,673416.0
2019-03-28 09:30:00,15.68,15.83,15.68,15.82,415816.0,13.3307,13.4582,13.3307,13.4497,415816.0
2019-03-28 10:00:00,15.83,15.91,15.82,15.85,470668.0,13.4582,13.5262,13.4497,13.4752,470668.0
2019-03-28 11:00:00,15.84,15.85,15.76,15.81,368220.0,13.4667,13.4752,13.3987,13.4412,368220.0
2019-03-28 12:00:00,15.8,15.82,15.74,15.82,396004.0,13.4327,13.4497,13.3817,13.4497,396004.0
2019-03-28 13:00:00,15.82,15.89,15.81,15.89,404412.0,13.4497,13.5092,13.4412,13.5092,404412.0
2019-03-28 14:00:00,15.89,15.9,15.83,15.86,369340.0,13.5092,13.5177,13.4582,13.4837,369340.0
2019-03-28 15:00:00,15.86,15.89,15.85,15.88,1222400.0,13.4837,13.5092,13.4752,13.5007,1222400.0
2019-03-29 09:30:00,16.0,16.08,15.97,16.08,778772.0,13.6028,13.6708,13.5773,13.6708,778772.0
2019-03-29 10:00:00,16.08,16.14,16.0,16.02,1554824.0,13.6708,13.7218,13.6028,13.6198,1554824.0
2019-03-29 11:00:00,16.02,16.05,16.0,16.01,354776.0,13.6198,13.6453,13.6028,13.6113,354776.0
2019-03-29 12:00:00,16.0,16.0,15.96,16.0,377368.0,13.6028,13.6028,13.5688,13.6028,377368.0
2019-03-29 13:00:00,16.0,16.03,15.98,15.98,320452.0,13.6028,13.6283,13.5858,13.5858,320452.0
2019-03-29 14:00:00,15.99,16.1,15.98,16.09,463516.0,13.5943,13.6878,13.5858,13.6793,463516.0
2019-03-29 15:00:00,16.09,16.11,16.04,16.08,1065428.0,13.6793,13.6963,13.6368,13.6708,1065428.0
2019-04-01 09:30:00,16.24,16.25,16.13,16.21,668084.0,13.8068,13.8153,13.7133,13.7813,668084.0
2019-04-01 10:00:00,16.2,16.38,16.2,16.37,1353928.0,13.7728,13.9258,13.7728,13.9173,1353928.0
2019-04-01 11:00:00,16.37,16.43,16.32,16.39,1047416.0,13.9173,13.9683,13.8748,13.9343,1047416.0
2019-04-01 12:00:00,16.39,16.39,16.32,16.38,411928.0,13.9343,13.9343,13.8748,13.9258,411928.0
2019-04-01 13:00:00,16.38,16.43,16.36,16.41,346108.0,13.9258,13.9683,13.9088,13.9513,346108.0
2019-04-01 14:00:00,16.41,16.44,16.41,16.41,690328.0,13.9513,13.9768,13.9513,13.9513,690328.0
2019-04-01 15:00:00,16.41,16.47,16.39,16.45,1896688.0,13.9513,14.0023,13.9343,13.9853,1896688.0
2019-04-02 09:30:00,16.45,16.53,16.39,16.52,628220.0,13.9853,14.0534,13.9343,14.0449,628220.0
2019-04-02 10:00:00,16.51,16.53,16.47,16.48,854248.0,14.0364,14.0534,14.0023,14.0108,854248.0
2019-04-02 11:00:00,16.48,16.52,16.45,16.49,923464.0,14.0108,14.0449,13.9853,14.0193,923464.0
2019-04-02 12:00:00,16.49,16.5,16.44,16.46,489588.0,14.0193,14.0278,13.9768,13.9938,489588.0
2019-04-02 13:00:00,16.46,16.48,16.45,16.47,248064.0,13.9938,14.0108,13.9853,14.0023,248064.0
2019-04-02 14:00:00,16.47,16.5,16.45,16.48,248540.0,14.0023,14.0278,13.9853,14.0108,248540.0
2019-04-02 15:00:00,16.48,16.53,16.48,16.5,897108.0,14.0108,14.0534,14.0108,14.0278,897108.0
2019-04-03 09:30:00,16.54,16.65,16.53,16.55,457076.0,14.0619,14.1554,14.0534,14.0704,457076.0
2019-04-03 10:00:00,16.55,16.59,16.52,16.58,648608.0,14.0704,14.1044,14.0449,14.0959,648608.0
2019-04-03 11:00:00,16.58,16.61,16.53,16.58,739556.0,14.0959,14.1214,14.0534,14.0959,739556.0
2019-04-03 12:00:00,16.58,16.59,16.5,16.53,761796.0,14.0959,14.1044,14.0278,14.0534,761796.0
2019-04-03 13:00:00,16.53,16.57,16.5,16.51,674252.0,14.0534,14.0874,14.0278,14.0364,674252.0
2019-04-03 14:00:00,16.51,16.52,16.43,16.46,883620.0,14.0364,14.0449,13.9683,13.9938,883620.0
2019-04-03 15:00:00,16.46,16.49,16.42,16.46,1524176.0,13.9938,14.0193,13.9598,13.9938,1524176.0
2019-04-04 09:30:00,16.5,16.53,16.46,16.53,255688.0,14.0278,14.0534,13.9938,14.0534,255688.0
2019-04-04 10:00:00,16.54,16.61,16.5,16.61,467456.0,14.0619,14.1214,14.0278,14.1214,467456.0
2019-04-04 11:00:00,16.6,16.64,16.51,16.51,419564.0,14.1129,14.1469,14.0364,14.0364,419564.0
2019-04-04 12:00:00,16.51,16.54,16.49,16.52,347756.0,14.0364,14.0619,14.0193,14.0449,347756.0
2019-04-04 13:00:00,16.52,16.57,16.5,16.55,332624.0,14.0449,14.0874,14.0278,14.0704,332624.0
2019-04-04 14:00:00,16.55,16.57,16.54,16.55,364016.0,14.0704,14.0874,14.0619,14.0704,364016.0
2019-04-04 15:00:00,16.55,16.58,16.52,16.58,886400.0,14.0704,14.0959,14.0449,14.0959,886400.0
2019-04-05 09:30:00,16.65,16.69,16.56,16.63,617796.0,14.1554,14.1894,14.0789,14.1384,617796.0
2019-04-05 10:00:00,16.64,16.71,16.62,16.66,711684.0,14.1469,14.2064,14.1299,14.1639,711684.0
2019-04-05 11:00:00,16.66,16.68,16.65,16.66,368992.0,14.1639,14.1809,14.1554,14.1639,368992.0
2019-04-05 12:00:00,16.66,16.68,16.6,16.63,338380.0,14.1639,14.1809,14.1129,14.1384,338380.0
2019-04-05 13:00:00,16.63,16.67,16.63,16.66,231576.0,14.1384,14.1724,14.1384,14.1639,231576.0
2019-04-05 14:00:00,16.66,16.67,16.63,16.64,464604.0,14.1639,14.1724,14.1384,14.1469,464604.0
2019-04-05 15:00:00,16.64,16.68,16.63,16.67,992872.0,14.1469,14.1809,14.1384,14.1724,992872.0
2019-04-08 09:30:00,16.67,16.77,16.65,16.75,1110296.0,14.1724,14.2574,14.1554,14.2404,1110296.0
2019-04-08 10:00:00,16.75,16.75,16.68,16.71,864924.0,14.2404,14.2404,14.1809,14.2064,864924.0
2019-04-08 11:00:00,16.71,16.71,16.65,16.68,644412.0,14.2064,14.2064,14.1554,14.1809,644412.0
2019-04-08 12:00:00,16.68,16.68,16.63,16.66,547112.0,14.1809,14.1809,14.1384,14.1639,547112.0
2019-04-08 13:00:00,16.66,16.67,16.64,16.65,433960.0,14.1639,14.1724,14.1469,14.1554,433960.0
2019-04-08 14:00:00,16.65,16.66,16.61,16.62,479808.0,14.1554,14.1639,14.1214,14.1299,479808.0
2019-04-08 15:00:00,16.62,16.66,16.61,16.65,948304.0,14.1299,14.1639,14.1214,14.1554,948304.0
2019-04-09 09:30:00,16.55,16.55,16.28,16.31,791712.0,14.0704,14.0704,13.8408,13.8663,791712.0
2019-04-09 10:00:00,16.31,16.35,16.24,16.31,1357644.0,13.8663,13.9003,13.8068,13.8663,1357644.0
2019-04-09 11:00:00,16.31,16.4,16.3,16.39,915036.0,13.8663,13.9428,13.8578,13.9343,915036.0
2019-04-09 12:00:00,16.39,16.43,16.35,16.36,575012.0,13.9343,13.9683,13.9003,13.9088,575012.0
2019-04-09 13:00:00,16.36,16.36,16.31,16.32,411836.0,13.9088,13.9088,13.8663,13.8748,411836.0
2019-04-09 14:00:00,16.32,16.32,16.25,16.26,636136.0,13.8748,13.8748,13.8153,13.8238,636136.0
2019-04-09 15:00:00,16.26,16.29,16.22,16.24,1633880.0,13.8238,13.8493,13.7898,13.8068,1633880.0
2019-04-10 09:30:00,16.15,16.17,16.03,16.13,1131152.0,13.7303,13.7473,13.6283,13.7133,1131152.0
2019-04-10 10:00:00,16.13,16.2,16.09,16.2,1171444.0,13.7133,13.7728,13.6793,13.7728,1171444.0
2019-04-10 11:00:00,16.2,16.25,16.18,16.23,1022764.0,13.7728,13.8153,13.7558,13.7983,1022764.0
2019-04-10 12:00:00,16.22,16.28,16.2,16.24,536260.0,13.7898,13.8408,13.7728,13.8068,536260.0
2019-04-10 13:00:00,16.23,16.25,16.22,16.23,606428.0,13.7983,13.8153,13.7898,13.7983,606428.0
2019-04-10 14:00:00,16.23,16.31,16.2,16.29,1237792.0,13.7983,13.8663,13.7728,13.8493,1237792.0
2019-04-10 15:00:00,16.29,16.33,16.25,16.3,2543548.0,13.8493,13.8833,13.8153,13.8578,2543548.0
2019-04-11 09:30:00,16.89,17.2,16.75,16.89,4324068.0,14.3594,14.623,14.2404,14.3594,4324068.0
2019-04-11 10:00:00,16.9,17.3,16.89,17.26,6053476.0,14.3679,14.708,14.3594,14.674,6053476.0
2019-04-11 11:00:00,17.27,17.28,17.08,17.1,2902040.0,14.6825,14.691,14.5209,14.538,2902040.0
2019-04-11 12:00:00,17.1,17.1,16.99,17.04,1475660.0,14.538,14.538,14.4444,14.4869,1475660.0
2019-04-11 13:00:00,17.04,17.08,16.99,17.03,838212.0,14.4869,14.5209,14.4444,14.4784,838212.0
2019-04-11 14:00:00,17.03,17.07,17.0,17.05,1018628.0,14.4784,14.5124,14.4529,14.4954,1018628.0
2019-04-11 15:00:00,17.05,17.16,17.04,17.12,3328204.0,14.4954,14.589,14.4869,14.555,3328204.0
2019-04-12 09:30:00,17.19,17.24,17.06,17.21,1249220.0,14.6145,14.657,14.5039,14.6315,1249220.0
2019-04-12 10:00:00,17.21,17.32,17.18,17.32,1898176.0,14.6315,14.725,14.606,14.725,1898176.0
2019-04-12 11:00:00,17.31,17.33,17.24,17.3,1506328.0,14.7165,14.7335,14.657,14.708,1506328.0
2019-04-12 12:00:00,17.29,17.39,17.28,17.37,889208.0,14.6995,14.7845,14.691,14.7675,889208.0
2019-04-12 13:00:00,17.38,17.42,17.37,17.4,849884.0,14.776,14.81,14.7675,14.793,849884.0
2019-04-12 14:00:00,17.4,17.42,17.38,17.42,765120.0,14.793,14.81,14.776,14.81,765120.0
2019-04-12 15:00:00,17.42,17.45,17.4,17.43,2195916.0,14.81,14.8355,14.793,14.8185,2195916.0
2019-04-15 09:30:00,17.34,17.47,17.31,17.44,557008.0,14.742,14.8525,14.7165,14.827,557008.0
2019-04-15 10:00:00,17.44,17.47,17.33,17.36,771952.0,14.827,14.8525,14.7335,14.759,771952.0
2019-04-15 11:00:00,17.36,17.41,17.28,17.29,1211352.0,14.759,14.8015,14.691,14.6995,1211352.0
2019-04-15 12:00:00,17.29,17.31,17.25,17.28,544056.0,14.6995,14.7165,14.6655,14.691,544056.0
2019-04-15 13:00:00,17.28,17.32,17.28,17.28,673668.0,14.691,14.725,14.691,14.691,673668.0
2019-04-15 14:00:00,17.28,17.29,17.22,17.24,565556.0,14.691,14.6995,14.64,14.657,565556.0
2019-04-15 15:00:00,17.24,17.26,17.17,17.19,1563080.0,14.657,14.674,14.5975,14.6145,1563080.0
2019-04-16 09:30:00,17.27,17.34,17.19,17.29,242180.0,14.6825,14.742,14.6145,14.6995,242180.0
2019-04-16 10:00:00,17.3,17.41,17.3,17.35,753052.0,14.708,14.8015,14.708,14.7505,753052.0
2019-04-16 11:00:00,17.35,17.35,17.3,17.32,671276.0,14.7505,14.7505,14.708,14.725,671276.0
2019-04-16 12:00:00,17.32,17.37,17.32,17.36,727212.0,14.725,14.7675,14.725,14.759,727212.0
2019-04-16 13:00:00,17.36,17.39,17.35,17.36,452980.0,14.759,14.7845,14.7505,14.759,452980.0
2019-04-16 14:00:00,17.36,17.38,17.3,17.38,773580.0,14.759,14.776,14.708,14.776,773580.0
2019-04-16 15:00:00,17.38,17.39,17.32,17.38,1842444.0,14.776,14.7845,14.725,14.776,1842444.0
2019-04-17 09:30:00,17.46,17.51,17.41,17.5,295572.0,14.844,14.8865,14.8015,14.878,295572.0
2019-04-17 10:00:00,17.5,17.59,17.44,17.51,1907176.0,14.878,14.9545,14.827,14.8865,1907176.0
2019-04-17 11:00:00,17.51,17.54,17.43,17.5,486616.0,14.8865,14.912,14.8185,14.878,486616.0
2019-04-17 12:00:00,17.51,17.58,17.49,17.57,459832.0,14.8865,14.946,14.8695,14.9375,459832.0
2019-04-17 13:00:00,17.57,17.58,17.51,17.53,363500.0,14.9375,14.946,14.8865,14.9035,363500.0
2019-04-17 14:00:00,17.53,17.54,17.5,17.53,363192.0,14.9035,14.912,14.878,14.9035,363192.0
2019-04-17 15:00:00,17.53,17.56,17.52,17.53,1226928.0,14.9035,14.929,14.895,14.9035,1226928.0
2019-04-18 09:30:00,17.59,17.71,17.49,17.66,811264.0,14.9545,15.0566,14.8695,15.014,811264.0
2019-04-18 10:00:00,17.66,17.67,17.56,17.65,1200724.0,15.014,15.0226,14.929,15.0055,1200724.0
2019-04-18 11:00:00,17.65,17.68,17.6,17.67,824572.0,15.0055,15.0311,14.963,15.0226,824572.0
2019-04-18 12:00:00,17.67,17.7,17.67,17.67,541648.0,15.0226,15.0481,15.0226,15.0226,541648.0
2019-04-18 13:00:00,17.67,17.73,17.64,17.72,752524.0,15.0226,15.0736,14.997,15.0651,752524.0
2019-04-18 14:00:00,17.72,17.75,17.72,17.74,779356.0,15.0651,15.0906,15.0651,15.0821,779356.0
2019-04-18 15:00:00,17.74,17.78,17.72,17.77,2385840.0,15.0821,15.1161,15.0651,15.1076,2385840.0
2019-04-22 09:30:00,17.79,17.86,17.66,17.72,668648.0,15.1246,15.1841,15.014,15.0651,668648.0
2019-04-22 10:00:00,17.72,17.76,17.63,17.63,736684.0,15.0651,15.0991,14.9885,14.9885,736684.0
2019-04-22 11:00:00,17.63,17.68,17.58,17.64,662908.0,14.9885,15.0311,14.946,14.997,662908.0
2019-04-22 12:00:00,17.64,17.64,17.55,17.6,609904.0,14.997,14.997,14.9205,14.963,609904.0
2019-04-22 13:00:00,17.6,17.61,17.53,17.55,526592.0,14.963,14.9715,14.9035,14.9205,526592.0
2019-04-22 14:00:00,17.55,17.55,17.47,17.47,695372.0,14.9205,14.9205,14.8525,14.8525,695372.0
2019-04-22 15:00:00,17.47,17.53,17.44,17.52,1777552.0,14.8525,14.9035,14.827,14.895,1777552.0
2019-04-23 09:30:00,17.39,17.53,17.38,17.5,630332.0,14.8739,14.9937,14.8654,14.968,630332.0
2019-04-23 10:00:00,17.5,17.63,17.5,17.6,897992.0,14.968,15.0792,14.968,15.0535,897992.0
2019-04-23 11:00:00,17.59,17.67,17.57,17.66,606176.0,15.045,15.1134,15.0279,15.1049,606176.0
2019-04-23 12:00:00,17.66,17.8,17.66,17.79,694772.0,15.1049,15.2246,15.1049,15.216,694772.0
2019-04-23 13:00:00,17.79,17.84,17.78,17.82,970980.0,15.216,15.2588,15.2075,15.2417,970980.0
2019-04-23 14:00:00,17.82,17.82,17.76,17.77,674268.0,15.2417,15.2417,15.1904,15.1989,674268.0
2019-04-23 15:00:00,17.77,17.8,17.75,17.78,1648808.0,15.1989,15.2246,15.1818,15.2075,1648808.0
2019-04-24 09:30:00,17.8,17.88,17.79,17.87,444280.0,15.2246,15.293,15.216,15.2845,444280.0
2019-04-24 10:00:00,17.88,17.97,17.86,17.89,887424.0,15.293,15.37,15.2759,15.3016,887424.0
2019-04-24 11:00:00,17.89,17.92,17.82,17.86,756252.0,15.3016,15.3272,15.2417,15.2759,756252.0
2019-04-24 12:00:00,17.86,17.87,17.79,17.79,506240.0,15.2759,15.2845,15.216,15.216,506240.0
2019-04-24 13:00:00,17.79,17.87,17.78,17.85,387912.0,15.216,15.2845,15.2075,15.2674,387912.0
2019-04-24 14:00:00,17.86,17.9,17.84,17.89,443776.0,15.2759,15.3101,15.2588,15.3016,443776.0
2019-04-24 15:00:00,17.89,17.92,17.84,17.84,1223028.0,15.3016,15.3272,15.2588,15.2588,1223028.0
2019-04-25 09:30:00,17.68,17.73,17.54,17.66,813556.0,15.122,15.1647,15.0022,15.1049,813556.0
2019-04-25 10:00:00,17.67,17.71,17.48,17.71,900072.0,15.1134,15.1476,14.9509,15.1476,900072.0
2019-04-25 11:00:00,17.71,17.83,17.69,17.81,430960.0,15.1476,15.2503,15.1305,15.2331,430960.0
2019-04-25 12:00:00,17.81,17.82,17.75,17.8,234144.0,15.2331,15.2417,15.1818,15.2246,234144.0
2019-04-25 13:00:00,17.8,17.81,17.78,17.79,258484.0,15.2246,15.2331,15.2075,15.216,258484.0
2019-04-25 14:00:00,17.79,17.82,17.77,17.79,409752.0,15.216,15.2417,15.1989,15.216,409752.0
2019-04-25 15:00:00,17.78,17.83,17.73,17.74,1886396.0,15.2075,15.2503,15.1647,15.1733,1886396.0
2019-04-26 09:30:00,17.76,17.83,17.73,17.75,409504.0,15.1904,15.2503,15.1647,15.1818,409504.0
2019-04-26 10:00:00,17.75,17.8,17.7,17.79,719188.0,15.1818,15.2246,15.1391,15.216,719188.0
2019-04-26 11:00:00,17.79,17.84,17.76,17.79,828664.0,15.216,15.2588,15.1904,15.216,828664.0
2019-04-26 12:00:00,17.79,17.81,17.77,17.78,327144.0,15.216,15.2331,15.1989,15.2075,327144.0
2019-04-26 13:00:00,17.78,17.78,17.75,17.77,306984.0,15.2075,15.2075,15.1818,15.1989,306984.0
2019-04-26 14:00:00,17.77,17.78,17.73,17.73,385952.0,15.1989,15.2075,15.1647,15.1647,385952.0
2019-04-26 15:00:00,17.73,17.82,17.73,17.82,1258560.0,15.1647,15.2417,15.1647,15.2417,1258560.0
2019-04-29 09:30:00,17.86,17.92,17.82,17.91,242344.0,15.2759,15.3272,15.2417,15.3187,242344.0
2019-04-29 10:00:00,17.92,17.93,17.73,17.73,896036.0,15.3272,15.3358,15.1647,15.1647,896036.0
2019-04-29 11:00:00,17.73,17.74,17.64,17.7,881388.0,15.1647,15.1733,15.0877,15.1391,881388.0
2019-04-29 12:00:00,17.7,17.73,17.7,17.7,406404.0,15.1391,15.1647,15.1391,15.1391,406404.0
2019-04-29 13:00:00,17.69,17.71,17.69,17.71,463460.0,15.1305,15.1476,15.1305,15.1476,463460.0
2019-04-29 14:00:00,17.71,17.71,17.64,17.66,513600.0,15.1476,15.1476,15.0877,15.1049,513600.0
2019-04-29 15:00:00,17.65,17.66,17.57,17.61,1406204.0,15.0963,15.1049,15.0279,15.0621,1406204.0
2019-04-30 09:30:00,17.63,17.66,17.53,17.64,292448.0,15.0792,15.1049,14.9937,15.0877,292448.0
2019-04-30 10:00:00,17.64,17.68,17.61,17.63,560820.0,15.0877,15.122,15.0621,15.0792,560820.0
2019-04-30 11:00:00,17.62,17.65,17.55,17.64,531288.0,15.0706,15.0963,15.0108,15.0877,531288.0
2019-04-30 12:00:00,17.64,17.71,17.64,17.68,476388.0,15.0877,15.1476,15.0877,15.122,476388.0
2019-04-30 13:00:00,17.69,17.73,17.67,17.68,521108.0,15.1305,15.1647,15.1134,15.122,521108.0
2019-04-30 14:00:00,17.68,17.69,17.66,17.68,423900.0,15.122,15.1305,15.1049,15.122,423900.0
2019-04-30 15:00:00,17.68,17.7,17.63,17.64,1721956.0,15.122,15.1391,15.0792,15.0877,1721956.0
2019-05-01 09:30:00,17.64,17.71,17.59,17.62,339060.0,15.0877,15.1476,15.045,15.0706,339060.0
2019-05-01 10:00:00,17.62,17.62,17.24,17.41,1511404.0,15.0706,15.0706,14.7456,14.891,1511404.0
2019-05-01 11:00:00,17.41,17.58,17.41,17.57,566500.0,14.891,15.0364,14.891,15.0279,566500.0
2019-05-01 12:00:00,17.57,17.57,17.43,17.5,1043136.0,15.0279,15.0279,14.9081,14.968,1043136.0
2019-05-01 13:00:00,17.5,17.54,17.46,17.54,543136.0,14.968,15.0022,14.9338,15.0022,543136.0
2019-05-01 14:00:00,17.53,17.58,17.44,17.48,820388.0,14.9937,15.0364,14.9167,14.9509,820388.0
2019-05-01 15:00:00,17.48,17.48,17.31,17.32,1879364.0,14.9509,14.9509,14.8055,14.814,1879364.0
2019-05-02 09:30:00,17.29,17.39,17.2,17.38,577028.0,14.7884,14.8739,14.7114,14.8654,577028.0
2019-05-02 10:00:00,17.38,17.43,17.33,17.33,779812.0,14.8654,14.9081,14.8226,14.8226,779812.0
2019-05-02 11:00:00,17.33,17.41,17.2,17.27,1321424.0,14.8226,14.891,14.7114,14.7713,1321424.0
2019-05-02 12:00:00,17.27,17.35,17.22,17.35,593976.0,14.7713,14.8397,14.7285,14.8397,593976.0
2019-05-02 13:00:00,17.35,17.41,17.32,17.38,511764.0,14.8397,14.891,14.814,14.8654,511764.0
2019-05-02 14:00:00,17.38,17.42,17.36,17.41,568080.0,14.8654,14.8996,14.8483,14.891,568080.0
2019-05-02 15:00:00,17.41,17.47,17.4,17.46,1604848.0,14.891,14.9423,14.8825,14.9338,1604848.0
2019-05-03 09:30:00,17.56,17.7,17.53,17.55,724180.0,15.0193,15.1391,14.9937,15.0108,724180.0
2019-05-03 10:00:00,17.54,17.56,17.48,17.52,914096.0,15.0022,15.0193,14.9509,14.9851,914096.0
2019-05-03 11:00:00,17.52,17.57,17.52,17.56,719304.0,14.9851,15.0279,14.9851,15.0193,719304.0
2019-05-03 12:00:00,17.56,17.61,17.56,17.6,461868.0,15.0193,15.0621,15.0193,15.0535,461868.0
2019-05-03 13:00:00,17.59,17.66,17.58,17.64,536020.0,15.045,15.1049,15.0364,15.0877,536020.0
2019-05-03 14:00:00,17.65,17.68,17.63,17.66,624528.0,15.0963,15.122,15.0792,15.1049,624528.0
2019-05-03 15:00:00,17.67,17.75,17.64,17.72,2567876.0,15.1134,15.1818,15.0877,15.1562,2567876.0
2019-05-06 09:30:00,16.77,16.92,16.73,16.87,1924804.0,14.3436,14.4719,14.3094,14.4292,1924804.0
2019-05-06 10:00:00,16.87,16.93,16.81,16.93,1712384.0,14.4292,14.4805,14.3778,14.4805,1712384.0
2019-05-06 11:00:00,16.93,17.0,16.88,16.89,1320448.0,14.4805,14.5403,14.4377,14.4463,1320448.0
2019-05-06 12:00:00,16.89,16.97,16.88,16.93,846028.0,14.4463,14.5147,14.4377,14.4805,846028.0
2019-05-06 13:00:00,16.93,16.94,16.88,16.94,696420.0,14.4805,14.489,14.4377,14.489,696420.0
2019-05-06 14:00:00,16.94,17.0,16.92,16.97,1015180.0,14.489,14.5403,14.4719,14.5147,1015180.0
2019-05-06 15:00:00,16.97,17.05,16.96,16.99,2517564.0,14.5147,14.5831,14.5061,14.5318,2517564.0
2019-05-07 09:30:00,16.66,16.76,16.56,16.68,1316840.0,14.2495,14.3351,14.164,14.2666,1316840.0
2019-05-07 10:00:00,16.68,16.69,16.5,16.58,1560724.0,14.2666,14.2752,14.1127,14.1811,1560724.0
2019-05-07 11:00:00,16.58,16.64,16.52,16.55,1437128.0,14.1811,14.2324,14.1298,14.1555,1437128.0
2019-05-07 12:00:00,16.55,16.64,16.5,16.57,988828.0,14.1555,14.2324,14.1127,14.1726,988828.0
2019-05-07 13:00:00,16.56,16.58,16.49,16.55,672332.0,14.164,14.1811,14.1041,14.1555,672332.0
2019-05-07 14:00:00,16.55,16.6,16.47,16.55,982772.0,14.1555,14.1982,14.087,14.1555,982772.0
2019-05-07 15:00:00,16.55,16.66,16.43,16.62,2318180.0,14.1555,14.2495,14.0528,14.2153,2318180.0
2019-05-08 09:30:00,16.63,16.66,16.51,16.56,720532.0,14.2239,14.2495,14.1212,14.164,720532.0
2019-05-08 10:00:00,16.57,16.65,16.51,16.65,1154884.0,14.1726,14.241,14.1212,14.241,1154884.0
2019-05-08 11:00:00,16.65,16.73,16.62,16.67,1059824.0,14.241,14.3094,14.2153,14.2581,1059824.0
2019-05-08 12:00:00,16.67,16.71,16.62,16.7,793608.0,14.2581,14.2923,14.2153,14.2838,793608.0
2019-05-08 13:00:00,16.71,16.71,16.63,16.64,627556.0,14.2923,14.2923,14.2239,14.2324,627556.0
2019-05-08 14:00:00,16.64,16.65,16.61,16.65,521088.0,14.2324,14.241,14.2068,14.241,521088.0
2019-05-08 15:00:00,16.65,16.7,16.54,16.55,2169176.0,14.241,14.2838,14.1469,14.1555,2169176.0
2019-05-09 09:30:00,16.31,16.42,16.25,16.41,1148948.0,13.9502,14.0443,13.8989,14.0357,1148948.0
2019-05-09 10:00:00,16.39,16.44,16.26,16.27,1075208.0,14.0186,14.0614,13.9074,13.916,1075208.0
2019-05-09 11:00:00,16.27,16.37,16.23,16.35,812232.0,13.916,14.0015,13.8818,13.9844,812232.0
2019-05-09 12:00:00,16.35,16.55,16.31,16.49,712484.0,13.9844,14.1555,13.9502,14.1041,712484.0
2019-05-09 13:00:00,16.49,16.59,16.46,16.51,693048.0,14.1041,14.1897,14.0785,14.1212,693048.0
2019-05-09 14:00:00,16.51,16.52,16.44,16.45,474320.0,14.1212,14.1298,14.0614,14.0699,474320.0
2019-05-09 15:00:00,16.44,16.53,16.39,16.5,1295968.0,14.0614,14.1383,14.0186,14.1127,1295968.0
2019-05-10 09:30:00,16.4,16.51,16.35,16.41,378580.0,14.0272,14.1212,13.9844,14.0357,378580.0
2019-05-10 10:00:00,16.41,16.42,16.12,16.17,1268804.0,14.0357,14.0443,13.7877,13.8304,1268804.0
2019-05-10 11:00:00,16.16,16.25,16.11,16.18,685708.0,13.8219,13.8989,13.7791,13.839,685708.0
2019-05-10 12:00:00,16.18,16.35,16.18,16.33,659860.0,13.839,13.9844,13.839,13.9673,659860.0
2019-05-10 13:00:00,16.32,16.44,16.32,16.4,969104.0,13.9587,14.0614,13.9587,14.0272,969104.0
2019-05-10 14:00:00,16.41,16.45,16.32,16.4,707272.0,14.0357,14.0699,13.9587,14.0272,707272.0
2019-05-10 15:00:00,16.4,16.5,16.32,16.41,2238652.0,14.0272,14.1127,13.9587,14.0357,2238652.0
2019-05-13 09:30:00,16.04,16.04,15.88,15.92,928708.0,13.7192,13.7192,13.5824,13.6166,928708.0
2019-05-13 10:00:00,15.91,15.94,15.79,15.84,1409932.0,13.6081,13.6337,13.5054,13.5482,1409932.0
2019-05-13 11:00:00,15.84,15.91,15.79,15.9,1044240.0,13.5482,13.6081,13.5054,13.5995,1044240.0
2019-05-13 12:00:00,15.89,15.95,15.84,15.88,752664.0,13.5909,13.6423,13.5482,13.5824,752664.0
2019-05-13 13:00:00,15.88,15.98,15.84,15.97,823428.0,13.5824,13.6679,13.5482,13.6594,823428.0
2019-05-13 14:00:00,15.97,16.07,15.93,16.02,783472.0,13.6594,13.7449,13.6252,13.7021,783472.0
2019-05-13 15:00:00,16.02,16.07,15.88,15.95,1734332.0,13.7021,13.7449,13.5824,13.6423,1734332.0
2019-05-14 09:30:00,16.0,16.09,15.94,15.99,623736.0,13.685,13.762,13.6337,13.6765,623736.0
2019-05-14 10:00:00,15.99,16.05,15.96,16.03,591548.0,13.6765,13.7278,13.6508,13.7107,591548.0
2019-05-14 11:00:00,16.03,16.14,16.03,16.12,549688.0,13.7107,13.8048,13.7107,13.7877,549688.0
2019-05-14 12:00:00,16.13,16.17,16.1,16.13,485812.0,13.7962,13.8304,13.7706,13.7962,485812.0
2019-05-14 13:00:00,16.13,16.17,16.13,16.14,452088.0,13.7962,13.8304,13.7962,13.8048,452088.0
2019-05-14 14:00:00,16.14,16.19,16.08,16.1,699404.0,13.8048,13.8475,13.7535,13.7706,699404.0
2019-05-14 15:00:00,16.09,16.14,16.03,16.04,1005312.0,13.762,13.8048,13.7107,13.7192,1005312.0
2019-05-15 09:30:00,15.91,16.0,15.87,15.99,317608.0,13.6081,13.685,13.5738,13.6765,317608.0
2019-05-15 10:00:00,15.99,16.07,15.93,16.02,654728.0,13.6765,13.7449,13.6252,13.7021,654728.0
2019-05-15 11:00:00,16.03,16.15,16.0,16.13,427676.0,13.7107,13.8133,13.685,13.7962,427676.0
2019-05-15 12:00:00,16.14,16.16,16.01,16.03,545472.0,13.8048,13.8219,13.6936,13.7107,545472.0
2019-05-15 13:00:00,16.03,16.06,15.99,16.05,232452.0,13.7107,13.7363,13.6765,13.7278,232452.0
2019-05-15 14:00:00,16.06,16.1,16.05,16.07,375780.0,13.7363,13.7706,13.7278,13.7449,375780.0
2019-05-15 15:00:00,16.07,16.11,16.05,16.07,1388032.0,13.7449,13.7791,13.7278,13.7449,1388032.0
2019-05-16 09:30:00,16.19,16.25,16.11,16.24,513092.0,13.8475,13.8989,13.7791,13.8903,513092.0
2019-05-16 10:00:00,16.24,16.32,16.2,16.31,662088.0,13.8903,13.9587,13.8561,13.9502,662088.0
2019-05-16 11:00:00,16.31,16.37,16.28,16.36,587084.0,13.9502,14.0015,13.9245,13.9929,587084.0
2019-05-16 12:00:00,16.36,16.4,16.33,16.35,359804.0,13.9929,14.0272,13.9673,13.9844,359804.0
2019-05-16 13:00:00,16.35,16.36,16.26,16.28,607704.0,13.9844,13.9929,13.9074,13.9245,607704.0
2019-05-16 14:00:00,16.27,16.3,16.21,16.24,351968.0,13.916,13.9416,13.8646,13.8903,351968.0
2019-05-16 15:00:00,16.23,16.23,16.13,16.15,1084244.0,13.8818,13.8818,13.7962,13.8133,1084244.0
2019-05-17 09:30:00,16.06,16.08,15.93,16.01,709024.0,13.7363,13.7535,13.6252,13.6936,709024.0
2019-05-17 10:00:00,16.01,16.17,15.98,16.14,673676.0,13.6936,13.8304,13.6679,13.8048,673676.0
2019-05-17 11:00:00,16.15,16.22,16.11,16.13,565704.0,13.8133,13.8732,13.7791,13.7962,565704.0
2019-05-17 12:00:00,16.13,16.18,16.06,16.17,779600.0,13.7962,13.839,13.7363,13.8304,779600.0
2019-05-17 13:00:00,16.17,16.22,16.14,16.16,475528.0,13.8304,13.8732,13.8048,13.8219,475528.0
2019-05-17 14:00:00,16.16,16.2,16.12,16.2,533688.0,13.8219,13.8561,13.7877,13.8561,533688.0
2019-05-17 15:00:00,16.2,16.2,16.01,16.04,1508240.0,13.8561,13.8561,13.6936,13.7192,1508240.0
2019-05-20 09:30:00,15.8,16.08,15.78,16.06,837752.0,13.514,13.7535,13.4969,13.7363,837752.0
2019-05-20 10:00:00,16.06,16.12,16.0,16.12,677880.0,13.7363,13.7877,13.685,13.7877,677880.0
2019-05-20 11:00:00,16.12,16.13,16.02,16.07,601956.0,13.7877,13.7962,13.7021,13.7449,601956.0
2019-05-20 12:00:00,16.06,16.1,16.04,16.05,508264.0,13.7363,13.7706,13.7192,13.7278,508264.0
2019-05-20 13:00:00,16.05,16.11,16.04,16.1,366852.0,13.7278,13.7791,13.7192,13.7706,366852.0
2019-05-20 14:00:00,16.11,16.11,16.03,16.05,428356.0,13.7791,13.7791,13.7107,13.7278,428356.0
2019-05-20 15:00:00,16.04,16.04,15.97,16.03,992316.0,13.7192,13.7192,13.6594,13.7107,992316.0
2019-05-21 09:30:00,16.17,16.31,16.14,16.25,407588.0,13.8304,13.9502,13.8048,13.8989,407588.0
2019-05-21 10:00:00,16.24,16.35,16.23,16.34,472572.0,13.8903,13.9844,13.8818,13.9758,472572.0
2019-05-21 11:00:00,16.34,16.39,16.28,16.31,486484.0,13.9758,14.0186,13.9245,13.9502,486484.0
2019-05-21 12:00:00,16.31,16.31,16.27,16.3,378552.0,13.9502,13.9502,13.916,13.9416,378552.0
2019-05-21 13:00:00,16.3,16.32,16.28,16.3,315120.0,13.9416,13.9587,13.9245,13.9416,315120.0
2019-05-21 14:00:00,16.3,16.34,16.28,16.29,399984.0,13.9416,13.9758,13.9245,13.9331,399984.0
2019-05-21 15:00:00,16.29,16.31,16.24,16.25,1052072.0,13.9331,13.9502,13.8903,13.8989,1052072.0
2019-05-22 09:30:00,16.21,16.25,16.17,16.24,275816.0,13.8646,13.8989,13.8304,13.8903,275816.0
2019-05-22 10:00:00,16.25,16.31,16.19,16.21,923664.0,13.8989,13.9502,13.8475,13.8646,923664.0
2019-05-22 11:00:00,16.2,16.26,16.16,16.23,637964.0,13.8561,13.9074,13.8219,13.8818,637964.0
2019-05-22 12:00:00,16.23,16.23,16.08,16.1,379512.0,13.8818,13.8818,13.7535,13.7706,379512.0
2019-05-22 13:00:00,16.1,16.13,16.07,16.13,383644.0,13.7706,13.7962,13.7449,13.7962,383644.0
2019-05-22 14:00:00,16.13,16.14,16.09,16.11,452864.0,13.7962,13.8048,13.762,13.7791,452864.0
2019-05-22 15:00:00,16.1,16.11,16.07,16.07,1188188.0,13.7706,13.7791,13.7449,13.7449,1188188.0
2019-05-23 09:30:00,15.96,16.36,15.51,15.63,976892.0,13.6508,13.9929,13.2659,13.3686,976892.0
2019-05-23 10:00:00,15.63,15.83,15.62,15.81,1210584.0,13.3686,13.5396,13.36,13.5225,1210584.0
2019-05-23 11:00:00,15.81,15.83,15.72,15.73,788462.0,13.5225,13.5396,13.4455,13.4541,788462.0
2019-05-23 12:00:00,15.74,15.79,15.67,15.67,965880.0,13.4626,13.5054,13.4028,13.4028,965880.0
2019-05-23 13:00:00,15.67,15.74,15.64,15.68,992550.0,13.4028,13.4626,13.3771,13.4113,992550.0
2019-05-23 14:00:00,15.69,15.71,15.61,15.63,949682.0,13.4199,13.437,13.3515,13.3686,949682.0
2019-05-23 15:00:00,15.63,15.71,15.58,15.67,2035532.0,13.3686,13.437,13.3258,13.4028,2035532.0
2019-05-24 09:30:00,15.75,15.83,15.6,15.62,837980.0,13.4712,13.5396,13.3429,13.36,837980.0
2019-05-24 10:00:00,15.62,15.65,15.4,15.41,1680122.0,13.36,13.3857,13.1718,13.1804,1680122.0
2019-05-24 11:00:00,15.4,15.45,15.36,15.4,1250826.0,13.1718,13.2146,13.1376,13.1718,1250826.0
2019-05-24 12:00:00,15.4,15.44,15.36,15.43,1055774.0,13.1718,13.2061,13.1376,13.1975,1055774.0
2019-05-24 13:00:00,15.43,15.47,15.42,15.45,789730.0,13.1975,13.2317,13.1889,13.2146,789730.0
2019-05-24 14:00:00,15.44,15.48,15.42,15.46,1012232.0,13.2061,13.2403,13.1889,13.2232,1012232.0
2019-05-24 15:00:00,15.46,15.49,15.4,15.44,2775090.0,13.2232,13.2488,13.1718,13.2061,2775090.0
2019-05-28 09:30:00,15.46,15.56,15.46,15.49,436012.0,13.2232,13.3087,13.2232,13.2488,436012.0
2019-05-28 10:00:00,15.48,15.5,15.24,15.31,1191614.0,13.2403,13.2574,13.035,13.0949,1191614.0
2019-05-28 11:00:00,15.31,15.37,15.22,15.31,1089256.0,13.0949,13.1462,13.0179,13.0949,1089256.0
2019-05-28 12:00:00,15.3,15.39,15.29,15.36,562846.0,13.0863,13.1633,13.0778,13.1376,562846.0
2019-05-28 13:00:00,15.36,15.37,15.24,15.26,745550.0,13.1376,13.1462,13.035,13.0521,745550.0
2019-05-28 14:00:00,15.26,15.28,15.22,15.25,690108.0,13.0521,13.0692,13.0179,13.0435,690108.0
2019-05-28 15:00:00,15.24,15.24,15.15,15.18,2707186.0,13.035,13.035,12.958,12.9837,2707186.0
2019-05-29 09:30:00,15.15,15.21,15.06,15.17,395076.0,12.958,13.0093,12.881,12.9751,395076.0
2019-05-29 10:00:00,15.17,15.38,15.17,15.19,884474.0,12.9751,13.1547,12.9751,12.9922,884474.0
2019-05-29 11:00:00,15.18,15.23,15.11,15.13,818196.0,12.9837,13.0264,12.9238,12.9409,818196.0
2019-05-29 12:00:00,15.13,15.26,15.12,15.22,709464.0,12.9409,13.0521,12.9324,13.0179,709464.0
2019-05-29 13:00:00,15.21,15.32,15.2,15.25,791442.0,13.0093,13.1034,13.0008,13.0435,791442.0
2019-05-29 14:00:00,15.25,15.28,15.15,15.19,718898.0,13.0435,13.0692,12.958,12.9922,718898.0
2019-05-29 15:00:00,15.18,15.29,15.16,15.25,2055240.0,12.9837,13.0778,12.9666,13.0435,2055240.0
2019-05-30 09:30:00,15.3,15.46,15.25,15.45,725248.0,13.0863,13.2232,13.0435,13.2146,725248.0
2019-05-30 10:00:00,15.45,15.51,15.43,15.49,1159856.0,13.2146,13.2659,13.1975,13.2488,1159856.0
2019-05-30 11:00:00,15.48,15.49,15.3,15.33,815880.0,13.2403,13.2488,13.0863,13.112,815880.0
2019-05-30 12:00:00,15.33,15.42,15.31,15.38,667104.0,13.112,13.1889,13.0949,13.1547,667104.0
2019-05-30 13:00:00,15.38,15.41,15.35,15.35,501316.0,13.1547,13.1804,13.1291,13.1291,501316.0
2019-05-30 14:00:00,15.35,15.38,15.28,15.37,721050.0,13.1291,13.1547,13.0692,13.1462,721050.0
2019-05-30 15:00:00,15.37,15.4,15.3,15.36,1719206.0,13.1462,13.1718,13.0863,13.1376,1719206.0
2019-05-31 09:30:00,15.17,15.2,14.99,15.13,1289164.0,12.9751,13.0008,12.8212,12.9409,1289164.0
2019-05-31 10:00:00,15.13,15.37,15.12,15.35,1953408.0,12.9409,13.1462,12.9324,13.1291,1953408.0
2019-05-31 11:00:00,15.35,15.44,15.33,15.4,1686438.0,13.1291,13.2061,13.112,13.1718,1686438.0
2019-05-31 12:00:00,15.4,15.43,15.33,15.37,1431830.0,13.1718,13.1975,13.112,13.1462,1431830.0
2019-05-31 13:00:00,15.37,15.45,15.35,15.4,729814.0,13.1462,13.2146,13.1291,13.1718,729814.0
2019-05-31 14:00:00,15.4,15.41,15.3,15.36,857382.0,13.1718,13.1804,13.0863,13.1376,857382.0
2019-05-31 15:00:00,15.36,15.36,15.28,15.3,2321414.0,13.1376,13.1376,13.0692,13.0863,2321414.0
2019-06-03 09:30:00,15.36,15.53,15.01,15.37,1044736.0,13.1376,13.283,12.8383,13.1462,1044736.0
2019-06-03 10:00:00,15.37,15.56,15.22,15.49,1661486.0,13.1462,13.3087,13.0179,13.2488,1661486.0
2019-06-03 11:00:00,15.49,15.49,15.4,15.42,680486.0,13.2488,13.2488,13.1718,13.1889,680486.0
2019-06-03 12:00:00,15.42,15.44,15.34,15.37,667212.0,13.1889,13.2061,13.1205,13.1462,667212.0
2019-06-03 13:00:00,15.38,15.49,15.31,15.46,940376.0,13.1547,13.2488,13.0949,13.2232,940376.0
2019-06-03 14:00:00,15.46,15.53,15.37,15.38,1003996.0,13.2232,13.283,13.1462,13.1547,1003996.0
2019-06-03 15:00:00,15.39,15.46,15.34,15.44,2174702.0,13.1633,13.2232,13.1205,13.2061,2174702.0
2019-06-04 09:30:00,15.61,15.74,15.56,15.63,463744.0,13.3515,13.4626,13.3087,13.3686,463744.0
2019-06-04 10:00:00,15.63,15.73,15.59,15.69,563724.0,13.3686,13.4541,13.3344,13.4199,563724.0
2019-06-04 11:00:00,15.68,15.76,15.59,15.72,1879680.0,13.4113,13.4798,13.3344,13.4455,1879680.0
2019-06-04 12:00:00,15.72,15.81,15.68,15.79,529522.0,13.4455,13.5225,13.4113,13.5054,529522.0
2019-06-04 13:00:00,15.78,15.81,15.72,15.81,719208.0,13.4969,13.5225,13.4455,13.5225,719208.0
2019-06-04 14:00:00,15.81,15.81,15.73,15.77,505454.0,13.5225,13.5225,13.4541,13.4883,505454.0
2019-06-04 15:00:00,15.77,15.9,15.77,15.89,1403022.0,13.4883,13.5995,13.4883,13.5909,1403022.0
2019-06-05 09:30:00,15.94,16.07,15.66,15.7,744938.0,13.6337,13.7449,13.3942,13.4284,744938.0
2019-06-05 10:00:00,15.7,15.81,15.63,15.81,699122.0,13.4284,13.5225,13.3686,13.5225,699122.0
2019-06-05 11:00:00,15.81,15.95,15.81,15.94,655280.0,13.5225,13.6423,13.5225,13.6337,655280.0
2019-06-05 12:00:00,15.95,15.98,15.91,15.96,353260.0,13.6423,13.6679,13.6081,13.6508,353260.0
2019-06-05 13:00:00,15.96,16.03,15.96,16.03,630084.0,13.6508,13.7107,13.6508,13.7107,630084.0
2019-06-05 14:00:00,16.03,16.11,15.97,16.07,1042710.0,13.7107,13.7791,13.6594,13.7449,1042710.0
2019-06-05 15:00:00,16.07,16.11,16.01,16.09,1470838.0,13.7449,13.7791,13.6936,13.762,1470838.0
2019-06-06 09:30:00,16.11,16.3,15.88,15.9,1434218.0,13.7791,13.9416,13.5824,13.5995,1434218.0
2019-06-06 10:00:00,15.9,15.93,15.72,15.76,1289666.0,13.5995,13.6252,13.4455,13.4798,1289666.0
2019-06-06 11:00:00,15.76,15.85,15.73,15.76,703256.0,13.4798,13.5567,13.4541,13.4798,703256.0
2019-06-06 12:00:00,15.76,15.85,15.72,15.81,448484.0,13.4798,13.5567,13.4455,13.5225,448484.0
2019-06-06 13:00:00,15.81,15.88,15.81,15.83,605572.0,13.5225,13.5824,13.5225,13.5396,605572.0
2019-06-06 14:00:00,15.83,15.95,15.81,15.88,814598.0,13.5396,13.6423,13.5225,13.5824,814598.0
2019-06-06 15:00:00,15.88,16.02,15.88,15.98,2639384.0,13.5824,13.7021,13.5824,13.6679,2639384.0
2019-06-07 09:30:00,16.04,16.1,15.95,15.98,544556.0,13.7192,13.7706,13.6423,13.6679,544556.0
2019-06-07 10:00:00,15.97,16.23,15.97,16.23,1366724.0,13.6594,13.8818,13.6594,13.8818,1366724.0
2019-06-07 11:00:00,16.23,16.24,16.16,16.21,482140.0,13.8818,13.8903,13.8219,13.8646,482140.0
2019-06-07 12:00:00,16.21,16.27,16.19,16.26,446594.0,13.8646,13.916,13.8475,13.9074,446594.0
2019-06-07 13:00:00,16.26,16.28,16.22,16.24,344796.0,13.9074,13.9245,13.8732,13.8903,344796.0
2019-06-07 14:00:00,16.24,16.25,16.14,16.15,355678.0,13.8903,13.8989,13.8048,13.8133,355678.0
2019-06-07 15:00:00,16.15,16.19,16.11,16.13,1709934.0,13.8133,13.8475,13.7791,13.7962,1709934.0
2019-06-10 09:30:00,16.22,16.28,16.17,16.28,242320.0,13.8732,13.9245,13.8304,13.9245,242320.0
2019-06-10 10:00:00,16.28,16.29,16.23,16.25,587650.0,13.9245,13.9331,13.8818,13.8989,587650.0
2019-06-10 11:00:00,16.25,16.37,16.25,16.36,311220.0,13.8989,14.0015,13.8989,13.9929,311220.0
2019-06-10 12:00:00,16.36,16.37,16.28,16.31,263024.0,13.9929,14.0015,13.9245,13.9502,263024.0
2019-06-10 13:00:00,16.31,16.36,16.31,16.34,240976.0,13.9502,13.9929,13.9502,13.9758,240976.0
2019-06-10 14:00:00,16.34,16.39,16.27,16.39,354776.0,13.9758,14.0186,13.916,14.0186,354776.0
2019-06-10 15:00:00,16.38,16.38,16.31,16.32,1051346.0,14.01,14.01,13.9502,13.9587,1051346.0
2019-06-11 09:30:00,16.44,16.52,16.25,16.28,391798.0,14.0614,14.1298,13.8989,13.9245,391798.0
2019-06-11 10:00:00,16.28,16.32,16.24,16.24,445332.0,13.9245,13.9587,13.8903,13.8903,445332.0
2019-06-11 11:00:00,16.25,16.25,16.16,16.16,415828.0,13.8989,13.8989,13.8219,13.8219,415828.0
2019-06-11 12:00:00,16.16,16.18,16.13,16.15,296518.0,13.8219,13.839,13.7962,13.8133,296518.0
2019-06-11 13:00:00,16.14,16.25,16.14,16.25,235142.0,13.8048,13.8989,13.8048,13.8989,235142.0
2019-06-11 14:00:00,16.25,16.27,16.18,16.22,283658.0,13.8989,13.916,13.839,13.8732,283658.0
2019-06-11 15:00:00,16.22,16.22,16.15,16.18,859076.0,13.8732,13.8732,13.8133,13.839,859076.0
2019-06-12 09:30:00,16.2,16.31,16.13,16.31,783150.0,13.8561,13.9502,13.7962,13.9502,783150.0
2019-06-12 10:00:00,16.3,16.32,16.11,16.13,521758.0,13.9416,13.9587,13.7791,13.7962,521758.0
2019-06-12 11:00:00,16.13,16.17,16.1,16.1,419206.0,13.7962,13.8304,13.7706,13.7706,419206.0
2019-06-12 12:00:00,16.1,16.16,16.09,16.13,350954.0,13.7706,13.8219,13.762,13.7962,350954.0
2019-06-12 13:00:00,16.13,16.15,16.05,16.1,498088.0,13.7962,13.8133,13.7278,13.7706,498088.0
2019-06-12 14:00:00,16.1,16.13,16.06,16.1,522384.0,13.7706,13.7962,13.7363,13.7706,522384.0
2019-06-12 15:00:00,16.1,16.14,16.08,16.14,1391922.0,13.7706,13.8048,13.7535,13.8048,1391922.0
2019-06-13 09:30:00,16.21,16.29,16.13,16.25,298904.0,13.8646,13.9331,13.7962,13.8989,298904.0
2019-06-13 10:00:00,16.25,16.27,16.16,16.2,465088.0,13.8989,13.916,13.8219,13.8561,465088.0
2019-06-13 11:00:00,16.2,16.34,16.19,16.34,494926.0,13.8561,13.9758,13.8475,13.9758,494926.0
2019-06-13 12:00:00,16.33,16.4,16.33,16.4,359662.0,13.9673,14.0272,13.9673,14.0272,359662.0
2019-06-13 13:00:00,16.4,16.4,16.36,16.38,321534.0,14.0272,14.0272,13.9929,14.01,321534.0
2019-06-13 14:00:00,16.38,16.45,16.38,16.43,681846.0,14.01,14.0699,14.01,14.0528,681846.0
2019-06-13 15:00:00,16.43,16.43,16.31,16.38,1695102.0,14.0528,14.0528,13.9502,14.01,1695102.0
2019-06-14 09:30:00,16.34,16.34,15.78,15.8,829466.0,13.9758,13.9758,13.4969,13.514,829466.0
2019-06-14 10:00:00,15.8,15.82,15.56,15.7,894328.0,13.514,13.5311,13.3087,13.4284,894328.0
2019-06-14 11:00:00,15.7,15.71,15.6,15.68,743270.0,13.4284,13.437,13.3429,13.4113,743270.0
2019-06-14 12:00:00,15.68,15.68,15.61,15.67,534126.0,13.4113,13.4113,13.3515,13.4028,534126.0
2019-06-14 13:00:00,15.67,15.74,15.65,15.74,485918.0,13.4028,13.4626,13.3857,13.4626,485918.0
2019-06-14 14:00:00,15.74,15.81,15.74,15.78,558928.0,13.4626,13.5225,13.4626,13.4969,558928.0
2019-06-14 15:00:00,15.78,15.88,15.77,15.82,1416490.0,13.4969,13.5824,13.4883,13.5311,1416490.0
2019-06-17 09:30:00,15.87,15.9,15.77,15.86,308804.0,13.5738,13.5995,13.4883,13.5653,308804.0
2019-06-17 10:00:00,15.86,15.88,15.73,15.74,615862.0,13.5653,13.5824,13.4541,13.4626,615862.0
2019-06-17 11:00:00,15.73,15.77,15.68,15.72,403146.0,13.4541,13.4883,13.4113,13.4455,403146.0
2019-06-17 12:00:00,15.72,15.76,15.7,15.72,312690.0,13.4455,13.4798,13.4284,13.4455,312690.0
2019-06-17 13:00:00,15.72,15.76,15.7,15.74,241658.0,13.4455,13.4798,13.4284,13.4626,241658.0
2019-06-17 14:00:00,15.74,15.76,15.72,15.73,407614.0,13.4626,13.4798,13.4455,13.4541,407614.0
2019-06-17 15:00:00,15.72,15.74,15.65,15.67,1161674.0,13.4455,13.4626,13.3857,13.4028,1161674.0
2019-06-18 09:30:00,15.82,16.05,15.74,15.99,536078.0,13.5311,13.7278,13.4626,13.6765,536078.0
2019-06-18 10:00:00,16.0,16.04,15.92,16.0,964762.0,13.685,13.7192,13.6166,13.685,964762.0
2019-06-18 11:00:00,15.99,16.12,15.99,16.07,891994.0,13.6765,13.7877,13.6765,13.7449,891994.0
2019-06-18 12:00:00,16.07,16.1,16.02,16.05,531116.0,13.7449,13.7706,13.7021,13.7278,531116.0
2019-06-18 13:00:00,16.05,16.07,15.97,16.0,723194.0,13.7278,13.7449,13.6594,13.685,723194.0
2019-06-18 14:00:00,16.0,16.07,15.99,16.04,576216.0,13.685,13.7449,13.6765,13.7192,576216.0
2019-06-18 15:00:00,16.05,16.09,16.03,16.06,1852934.0,13.7278,13.762,13.7107,13.7363,1852934.0
2019-06-19 09:30:00,16.07,16.11,15.92,16.03,229380.0,13.7449,13.7791,13.6166,13.7107,229380.0
2019-06-19 10:00:00,16.04,16.05,15.96,16.0,444048.0,13.7192,13.7278,13.6508,13.685,444048.0
2019-06-19 11:00:00,16.0,16.07,16.0,16.07,404648.0,13.685,13.7449,13.685,13.7449,404648.0
2019-06-19 12:00:00,16.07,16.08,16.03,16.05,310576.0,13.7449,13.7535,13.7107,13.7278,310576.0
2019-06-19 13:00:00,16.05,16.1,16.03,16.07,303212.0,13.7278,13.7706,13.7107,13.7449,303212.0
2019-06-19 14:00:00,16.08,16.22,16.02,16.18,894596.0,13.7535,13.8732,13.7021,13.839,894596.0
2019-06-19 15:00:00,16.19,16.27,16.18,16.21,1826016.0,13.8475,13.916,13.839,13.8646,1826016.0
2019-06-20 09:30:00,16.49,16.55,16.34,16.48,450596.0,14.1041,14.1555,13.9758,14.0956,450596.0
2019-06-20 10:00:00,16.49,16.58,16.42,16.43,839506.0,14.1041,14.1811,14.0443,14.0528,839506.0
2019-06-20 11:00:00,16.43,16.45,16.28,16.35,733554.0,14.0528,14.0699,13.9245,13.9844,733554.0
2019-06-20 12:00:00,16.35,16.48,16.3,16.46,856240.0,13.9844,14.0956,13.9416,14.0785,856240.0
2019-06-20 13:00:00,16.46,16.56,16.42,16.56,634198.0,14.0785,14.164,14.0443,14.164,634198.0
2019-06-20 14:00:00,16.56,16.6,16.53,16.57,615668.0,14.164,14.1982,14.1383,14.1726,615668.0
2019-06-20 15:00:00,16.57,16.62,16.53,16.61,1771824.0,14.1726,14.2153,14.1383,14.2068,1771824.0
2019-06-21 09:30:00,16.49,16.53,16.37,16.43,1750632.0,14.1041,14.1383,14.0015,14.0528,1750632.0
2019-06-21 10:00:00,16.43,16.47,16.41,16.43,556032.0,14.0528,14.087,14.0357,14.0528,556032.0
2019-06-21 11:00:00,16.43,16.56,16.43,16.45,797604.0,14.0528,14.164,14.0528,14.0699,797604.0
2019-06-21 12:00:00,16.45,16.48,16.42,16.43,507680.0,14.0699,14.0956,14.0443,14.0528,507680.0
2019-06-21 13:00:00,16.43,16.44,16.29,16.3,435810.0,14.0528,14.0614,13.9331,13.9416,435810.0
2019-06-21 14:00:00,16.3,16.33,16.27,16.27,819988.0,13.9416,13.9673,13.916,13.916,819988.0
2019-06-21 15:00:00,16.27,16.38,16.24,16.29,2431664.0,13.916,14.01,13.8903,13.9331,2431664.0
2019-06-24 09:30:00,16.31,16.42,16.22,16.25,314290.0,13.9502,14.0443,13.8732,13.8989,314290.0
2019-06-24 10:00:00,16.24,16.34,16.21,16.28,548708.0,13.8903,13.9758,13.8646,13.9245,548708.0
2019-06-24 11:00:00,16.28,16.36,16.27,16.33,498912.0,13.9245,13.9929,13.916,13.9673,498912.0
2019-06-24 12:00:00,16.33,16.36,16.31,16.34,472706.0,13.9673,13.9929,13.9502,13.9758,472706.0
2019-06-24 13:00:00,16.34,16.36,16.31,16.32,333722.0,13.9758,13.9929,13.9502,13.9587,333722.0
2019-06-24 14:00:00,16.32,16.35,16.31,16.35,568020.0,13.9587,13.9844,13.9502,13.9844,568020.0
2019-06-24 15:00:00,16.35,16.35,16.29,16.3,1829816.0,13.9844,13.9844,13.9331,13.9416,1829816.0
2019-06-25 09:30:00,16.29,16.38,16.27,16.34,713228.0,13.9331,14.01,13.916,13.9758,713228.0
2019-06-25 10:00:00,16.34,16.36,16.29,16.31,933980.0,13.9758,13.9929,13.9331,13.9502,933980.0
2019-06-25 11:00:00,16.31,16.32,16.25,16.26,510742.0,13.9502,13.9587,13.8989,13.9074,510742.0
2019-06-25 12:00:00,16.26,16.28,16.18,16.18,440478.0,13.9074,13.9245,13.839,13.839,440478.0
2019-06-25 13:00:00,16.18,16.2,16.1,16.1,627636.0,13.839,13.8561,13.7706,13.7706,627636.0
2019-06-25 14:00:00,16.1,16.11,16.0,16.06,1170862.0,13.7706,13.7791,13.685,13.7363,1170862.0
2019-06-25 15:00:00,16.06,16.15,16.04,16.07,1700140.0,13.7363,13.8133,13.7192,13.7449,1700140.0
2019-06-26 09:30:00,16.15,16.17,16.07,16.11,308196.0,13.8133,13.8304,13.7449,13.7791,308196.0
2019-06-26 10:00:00,16.11,16.12,15.99,16.05,622250.0,13.7791,13.7877,13.6765,13.7278,622250.0
2019-06-26 11:00:00,16.06,16.1,16.0,16.03,516194.0,13.7363,13.7706,13.685,13.7107,516194.0
2019-06-26 12:00:00,16.03,16.07,15.99,16.06,469684.0,13.7107,13.7449,13.6765,13.7363,469684.0
2019-06-26 13:00:00,16.06,16.06,15.99,16.02,281918.0,13.7363,13.7363,13.6765,13.7021,281918.0
2019-06-26 14:00:00,16.02,16.03,15.96,15.97,486190.0,13.7021,13.7107,13.6508,13.6594,486190.0
2019-06-26 15:00:00,15.97,16.0,15.96,15.97,1338256.0,13.6594,13.685,13.6508,13.6594,1338256.0
2019-06-27 09:30:00,16.0,16.1,15.92,16.03,403278.0,13.685,13.7706,13.6166,13.7107,403278.0
2019-06-27 10:00:00,16.03,16.05,15.99,16.04,473826.0,13.7107,13.7278,13.6765,13.7192,473826.0
2019-06-27 11:00:00,16.04,16.05,15.95,16.02,313814.0,13.7192,13.7278,13.6423,13.7021,313814.0
2019-06-27 12:00:00,16.02,16.07,16.01,16.06,329626.0,13.7021,13.7449,13.6936,13.7363,329626.0
2019-06-27 13:00:00,16.06,16.07,15.97,15.97,272066.0,13.7363,13.7449,13.6594,13.6594,272066.0
2019-06-27 14:00:00,15.97,16.11,15.97,16.08,999906.0,13.6594,13.7791,13.6594,13.7535,999906.0
2019-06-27 15:00:00,16.08,16.15,16.07,16.1,1719496.0,13.7535,13.8133,13.7449,13.7706,1719496.0
2019-06-28 09:30:00,16.17,16.34,16.09,16.13,857518.0,13.8304,13.9758,13.762,13.7962,857518.0
2019-06-28 10:00:00,16.11,16.17,16.06,16.09,534048.0,13.7791,13.8304,13.7363,13.762,534048.0
2019-06-28 11:00:00,16.09,16.17,16.09,16.11,740684.0,13.762,13.8304,13.762,13.7791,740684.0
2019-06-28 12:00:00,16.1,16.17,16.09,16.15,555720.0,13.7706,13.8304,13.762,13.8133,555720.0
2019-06-28 13:00:00,16.15,16.2,16.13,16.2,474162.0,13.8133,13.8561,13.7962,13.8561,474162.0
2019-06-28 14:00:00,16.2,16.25,16.19,16.23,463056.0,13.8561,13.8989,13.8475,13.8818,463056.0
2019-06-28 15:00:00,16.23,16.32,16.21,16.3,1676872.0,13.8818,13.9587,13.8646,13.9416,1676872.0
2019-07-01 09:30:00,16.5,16.55,16.32,16.45,930092.0,14.1127,14.1555,13.9587,14.0699,930092.0
2019-07-01 10:00:00,16.46,16.52,16.31,16.32,1835674.0,14.0785,14.1298,13.9502,13.9587,1835674.0
2019-07-01 11:00:00,16.32,16.33,16.18,16.31,764454.0,13.9587,13.9673,13.839,13.9502,764454.0
2019-07-01 12:00:00,16.31,16.34,16.29,16.29,456566.0,13.9502,13.9758,13.9331,13.9331,456566.0
2019-07-01 13:00:00,16.29,16.3,16.24,16.28,459176.0,13.9331,13.9416,13.8903,13.9245,459176.0
2019-07-01 14:00:00,16.28,16.28,16.21,16.24,640660.0,13.9245,13.9245,13.8646,13.8903,640660.0
2019-07-01 15:00:00,16.24,16.36,16.24,16.33,1622514.0,13.8903,13.9929,13.8903,13.9673,1622514.0
2019-07-02 09:30:00,16.27,16.31,16.15,16.16,250924.0,13.916,13.9502,13.8133,13.8219,250924.0
2019-07-02 10:00:00,16.16,16.23,16.14,16.19,442774.0,13.8219,13.8818,13.8048,13.8475,442774.0
2019-07-02 11:00:00,16.2,16.22,16.06,16.07,414214.0,13.8561,13.8732,13.7363,13.7449,414214.0
2019-07-02 12:00:00,16.07,16.1,15.99,16.0,476590.0,13.7449,13.7706,13.6765,13.685,476590.0
2019-07-02 13:00:00,15.99,16.03,15.89,15.9,579218.0,13.6765,13.7107,13.5909,13.5995,579218.0
2019-07-02 14:00:00,15.9,15.99,15.9,15.97,904954.0,13.5995,13.6765,13.5995,13.6594,904954.0
2019-07-02 15:00:00,15.97,16.08,15.96,16.06,1673290.0,13.6594,13.7535,13.6508,13.7363,1673290.0
2019-07-03 09:30:00,16.14,16.15,16.04,16.12,228952.0,13.8048,13.8133,13.7192,13.7877,228952.0
2019-07-03 10:00:00,16.11,16.13,16.01,16.05,603032.0,13.7791,13.7962,13.6936,13.7278,603032.0
2019-07-03 11:00:00,16.04,16.15,15.96,16.15,890540.0,13.7192,13.8133,13.6508,13.8133,890540.0
2019-07-03 12:00:00,16.15,16.15,16.09,16.13,764812.0,13.8133,13.8133,13.762,13.7962,764812.0
2019-07-05 09:30:00,16.05,16.08,15.92,15.97,226286.0,13.7278,13.7535,13.6166,13.6594,226286.0
2019-07-05 10:00:00,15.98,15.99,15.84,15.95,473724.0,13.6679,13.6765,13.5482,13.6423,473724.0
2019-07-05 11:00:00,15.95,16.05,15.92,16.05,298948.0,13.6423,13.7278,13.6166,13.7278,298948.0
2019-07-05 12:00:00,16.05,16.06,16.0,16.05,135270.0,13.7278,13.7363,13.685,13.7278,135270.0
2019-07-05 13:00:00,16.05,16.08,16.04,16.06,199168.0,13.7278,13.7535,13.7192,13.7363,199168.0
2019-07-05 14:00:00,16.06,16.09,16.04,16.07,285234.0,13.7363,13.762,13.7192,13.7449,285234.0
2019-07-05 15:00:00,16.07,16.07,15.99,16.05,1233132.0,13.7449,13.7449,13.6765,13.7278,1233132.0
2019-07-08 09:30:00,16.03,16.04,15.88,15.97,501248.0,13.7107,13.7192,13.5824,13.6594,501248.0
2019-07-08 10:00:00,15.97,16.07,15.96,16.0,634262.0,13.6594,13.7449,13.6508,13.685,634262.0
2019-07-08 11:00:00,16.01,16.03,15.96,15.97,714328.0,13.6936,13.7107,13.6508,13.6594,714328.0
2019-07-08 12:00:00,15.97,15.98,15.92,15.93,489736.0,13.6594,13.6679,13.6166,13.6252,489736.0
2019-07-08 13:00:00,15.93,15.97,15.93,15.94,621196.0,13.6252,13.6594,13.6252,13.6337,621196.0
2019-07-08 14:00:00,15.94,15.95,15.85,15.87,786894.0,13.6337,13.6423,13.5567,13.5738,786894.0
2019-07-08 15:00:00,15.87,15.95,15.87,15.92,1462866.0,13.5738,13.6423,13.5738,13.6166,1462866.0
2019-07-09 09:30:00,15.81,15.86,15.66,15.74,1225924.0,13.5225,13.5653,13.3942,13.4626,1225924.0
2019-07-09 10:00:00,15.74,15.75,15.6,15.66,1516550.0,13.4626,13.4712,13.3429,13.3942,1516550.0
2019-07-09 11:00:00,15.65,15.71,15.61,15.63,929068.0,13.3857,13.437,13.3515,13.3686,929068.0
2019-07-09 12:00:00,15.63,15.77,15.63,15.75,1452176.0,13.3686,13.4883,13.3686,13.4712,1452176.0
2019-07-09 13:00:00,15.76,15.81,15.74,15.8,1019050.0,13.4798,13.5225,13.4626,13.514,1019050.0
2019-07-09 14:00:00,15.8,15.83,15.76,15.79,862616.0,13.514,13.5396,13.4798,13.5054,862616.0
2019-07-09 15:00:00,15.78,15.85,15.74,15.79,2963306.0,13.4969,13.5567,13.4626,13.5054,2963306.0
2019-07-10 09:30:00,15.85,15.9,15.48,15.58,3009454.0,13.5567,13.5995,13.2403,13.3258,3009454.0
2019-07-10 10:00:00,15.58,15.64,15.53,15.55,1311138.0,13.3258,13.3771,13.283,13.3001,1311138.0
2019-07-10 11:00:00,15.54,15.6,15.46,15.56,1898638.0,13.2916,13.3429,13.2232,13.3087,1898638.0
2019-07-10 12:00:00,15.56,15.7,15.52,15.68,1758072.0,13.3087,13.4284,13.2745,13.4113,1758072.0
2019-07-10 13:00:00,15.68,15.74,15.6,15.62,977100.0,13.4113,13.4626,13.3429,13.36,977100.0
2019-07-10 14:00:00,15.62,15.65,15.55,15.6,896986.0,13.36,13.3857,13.3001,13.3429,896986.0
2019-07-10 15:00:00,15.6,15.68,15.59,15.62,3848324.0,13.3429,13.4113,13.3344,13.36,3848324.0
2019-07-11 09:30:00,14.94,15.19,14.81,14.98,7191638.0,12.7784,12.9922,12.6672,12.8126,7191638.0
2019-07-11 10:00:00,14.98,15.12,14.76,14.86,6428534.0,12.8126,12.9324,12.6244,12.71,6428534.0
2019-07-11 11:00:00,14.86,14.92,14.72,14.86,3000944.0,12.71,12.7613,12.5902,12.71,3000944.0
2019-07-11 12:00:00,14.86,15.05,14.84,14.94,3045880.0,12.71,12.8725,12.6929,12.7784,3045880.0
2019-07-11 13:00:00,14.94,14.99,14.88,14.99,1758168.0,12.7784,12.8212,12.7271,12.8212,1758168.0
2019-07-11 14:00:00,14.98,15.06,14.96,15.06,1732258.0,12.8126,12.881,12.7955,12.881,1732258.0
2019-07-11 15:00:00,15.06,15.22,15.01,15.19,6204762.0,12.881,13.0179,12.8383,12.9922,6204762.0
2019-07-12 09:30:00,15.18,15.61,15.05,15.56,2048006.0,12.9837,13.3515,12.8725,13.3087,2048006.0
2019-07-12 10:00:00,15.56,15.61,15.4,15.53,2894448.0,13.3087,13.3515,13.1718,13.283,2894448.0
2019-07-12 11:00:00,15.53,15.56,15.46,15.53,1507634.0,13.283,13.3087,13.2232,13.283,1507634.0
2019-07-12 12:00:00,15.53,15.58,15.44,15.45,1881586.0,13.283,13.3258,13.2061,13.2146,1881586.0
2019-07-12 13:00:00,15.45,15.51,15.42,15.45,1025632.0,13.2146,13.2659,13.1889,13.2146,1025632.0
2019-07-12 14:00:00,15.45,15.52,15.44,15.52,1089338.0,13.2146,13.2745,13.2061,13.2745,1089338.0
2019-07-12 15:00:00,15.52,15.6,15.44,15.47,3703004.0,13.2745,13.3429,13.2061,13.2317,3703004.0
2019-07-15 09:30:00,15.49,15.55,15.4,15.42,396746.0,13.2488,13.3001,13.1718,13.1889,396746.0
2019-07-15 10:00:00,15.42,15.51,15.4,15.47,1403790.0,13.1889,13.2659,13.1718,13.2317,1403790.0
2019-07-15 11:00:00,15.47,15.5,15.44,15.49,398070.0,13.2317,13.2574,13.2061,13.2488,398070.0
2019-07-15 12:00:00,15.49,15.51,15.46,15.5,351334.0,13.2488,13.2659,13.2232,13.2574,351334.0
2019-07-15 13:00:00,15.5,15.51,15.46,15.47,357372.0,13.2574,13.2659,13.2232,13.2317,357372.0
2019-07-15 14:00:00,15.47,15.48,15.38,15.41,573756.0,13.2317,13.2403,13.1547,13.1804,573756.0
2019-07-15 15:00:00,15.41,15.42,15.33,15.34,1562716.0,13.1804,13.1889,13.112,13.1205,1562716.0
2019-07-16 09:30:00,15.3,15.54,15.27,15.52,949798.0,13.0863,13.2916,13.0607,13.2745,949798.0
2019-07-16 10:00:00,15.53,15.7,15.52,15.65,1287606.0,13.283,13.4284,13.2745,13.3857,1287606.0
2019-07-16 11:00:00,15.65,15.65,15.54,15.59,974508.0,13.3857,13.3857,13.2916,13.3344,974508.0
2019-07-16 12:00:00,15.59,15.6,15.53,15.58,878896.0,13.3344,13.3429,13.283,13.3258,878896.0
2019-07-16 13:00:00,15.58,15.68,15.56,15.63,882444.0,13.3258,13.4113,13.3087,13.3686,882444.0
2019-07-16 14:00:00,15.63,15.63,15.57,15.61,710864.0,13.3686,13.3686,13.3172,13.3515,710864.0
2019-07-16 15:00:00,15.61,15.67,15.6,15.65,2035856.0,13.3515,13.4028,13.3429,13.3857,2035856.0
2019-07-17 09:30:00,15.61,15.65,15.56,15.61,564560.0,13.3515,13.3857,13.3087,13.3515,564560.0
2019-07-17 10:00:00,15.61,15.62,15.45,15.52,1176906.0,13.3515,13.36,13.2146,13.2745,1176906.0
2019-07-17 11:00:00,15.53,15.6,15.51,15.52,787060.0,13.283,13.3429,13.2659,13.2745,787060.0
2019-07-17 12:00:00,15.52,15.52,15.37,15.38,872154.0,13.2745,13.2745,13.1462,13.1547,872154.0
2019-07-17 13:00:00,15.37,15.45,15.36,15.44,498996.0,13.1462,13.2146,13.1376,13.2061,498996.0
2019-07-17 14:00:00,15.44,15.44,15.38,15.38,419482.0,13.2061,13.2061,13.1547,13.1547,419482.0
2019-07-17 15:00:00,15.38,15.38,15.3,15.3,1336260.0,13.1547,13.1547,13.0863,13.0863,1336260.0
2019-07-18 09:30:00,15.22,15.27,15.15,15.21,692684.0,13.0179,13.0607,12.958,13.0093,692684.0
2019-07-18 10:00:00,15.2,15.24,15.14,15.17,1099688.0,13.0008,13.035,12.9495,12.9751,1099688.0
2019-07-18 11:00:00,15.17,15.19,15.09,15.15,1021528.0,12.9751,12.9922,12.9067,12.958,1021528.0
2019-07-18 12:00:00,15.15,15.19,15.08,15.08,608154.0,12.958,12.9922,12.8981,12.8981,608154.0
2019-07-18 13:00:00,15.08,15.11,15.02,15.08,1213780.0,12.8981,12.9238,12.8468,12.8981,1213780.0
2019-07-18 14:00:00,15.08,15.16,15.08,15.16,1312554.0,12.8981,12.9666,12.8981,12.9666,1312554.0
2019-07-18 15:00:00,15.15,15.17,15.09,15.15,3404502.0,12.958,12.9751,12.9067,12.958,3404502.0
2019-07-19 09:30:00,15.18,15.46,15.18,15.26,685748.0,12.9837,13.2232,12.9837,13.0521,685748.0
2019-07-19 10:00:00,15.26,15.3,15.17,15.2,749936.0,13.0521,13.0863,12.9751,13.0008,749936.0
2019-07-19 11:00:00,15.2,15.24,15.17,15.24,502142.0,13.0008,13.035,12.9751,13.035,502142.0
2019-07-19 12:00:00,15.24,15.33,15.24,15.32,404798.0,13.035,13.112,13.035,13.1034,404798.0
2019-07-19 13:00:00,15.32,15.34,15.3,15.31,357704.0,13.1034,13.1205,13.0863,13.0949,357704.0
2019-07-19 14:00:00,15.31,15.31,15.24,15.27,558146.0,13.0949,13.0949,13.035,13.0607,558146.0
2019-07-19 15:00:00,15.27,15.29,15.18,15.19,1620612.0,13.0607,13.0778,12.9837,12.9922,1620612.0
2019-07-22 09:30:00,15.26,15.45,15.25,15.39,833346.0,13.0521,13.2146,13.0435,13.1633,833346.0
2019-07-22 10:00:00,15.39,15.4,15.32,15.36,753390.0,13.1633,13.1718,13.1034,13.1376,753390.0
2019-07-22 11:00:00,15.36,15.42,15.33,15.4,585676.0,13.1376,13.1889,13.112,13.1718,585676.0
2019-07-22 12:00:00,15.4,15.45,15.38,15.4,585756.0,13.1718,13.2146,13.1547,13.1718,585756.0
2019-07-22 13:00:00,15.4,15.43,15.4,15.43,715100.0,13.1718,13.1975,13.1718,13.1975,715100.0
2019-07-22 14:00:00,15.43,15.45,15.37,15.38,586602.0,13.1975,13.2146,13.1462,13.1547,586602.0
2019-07-22 15:00:00,15.38,15.42,15.31,15.32,1808560.0,13.1547,13.1889,13.0949,13.1034,1808560.0
2019-07-23 09:30:00,15.38,15.47,15.35,15.42,343940.0,13.1547,13.2317,13.1291,13.1889,343940.0
2019-07-23 10:00:00,15.42,15.62,15.38,15.58,1159256.0,13.1889,13.36,13.1547,13.3258,1159256.0
2019-07-23 11:00:00,15.58,15.65,15.54,15.64,636816.0,13.3258,13.3857,13.2916,13.3771,636816.0
2019-07-23 12:00:00,15.64,15.67,15.61,15.63,480898.0,13.3771,13.4028,13.3515,13.3686,480898.0
2019-07-23 13:00:00,15.63,15.74,15.62,15.74,557278.0,13.3686,13.4626,13.36,13.4626,557278.0
2019-07-23 14:00:00,15.74,15.86,15.74,15.86,953696.0,13.4626,13.5653,13.4626,13.5653,953696.0
2019-07-23 15:00:00,15.86,15.9,15.8,15.85,2615470.0,13.5653,13.5995,13.514,13.5567,2615470.0
2019-07-24 09:30:00,15.59,15.9,15.55,15.86,822898.0,13.4262,13.6932,13.3918,13.6588,822898.0
2019-07-24 10:00:00,15.86,15.96,15.86,15.96,978764.0,13.6588,13.7449,13.6588,13.7449,978764.0
2019-07-24 11:00:00,15.95,15.95,15.82,15.9,501984.0,13.7363,13.7363,13.6243,13.6932,501984.0
2019-07-24 12:00:00,15.9,15.95,15.9,15.9,544548.0,13.6932,13.7363,13.6932,13.6932,544548.0
2019-07-24 13:00:00,15.9,15.93,15.87,15.9,420782.0,13.6932,13.719,13.6674,13.6932,420782.0
2019-07-24 14:00:00,15.9,15.96,15.88,15.96,507560.0,13.6932,13.7449,13.676,13.7449,507560.0
2019-07-24 15:00:00,15.95,16.0,15.93,15.96,1373418.0,13.7363,13.7793,13.719,13.7449,1373418.0
2019-07-25 09:30:00,15.97,16.04,15.79,15.83,567644.0,13.7535,13.8138,13.5985,13.6329,567644.0
2019-07-25 10:00:00,15.83,15.96,15.72,15.89,1304196.0,13.6329,13.7449,13.5382,13.6846,1304196.0
2019-07-25 11:00:00,15.9,15.92,15.87,15.88,714206.0,13.6932,13.7104,13.6674,13.676,714206.0
2019-07-25 12:00:00,15.88,15.92,15.81,15.82,452026.0,13.676,13.7104,13.6157,13.6243,452026.0
2019-07-25 13:00:00,15.83,15.84,15.74,15.74,672038.0,13.6329,13.6415,13.5554,13.5554,672038.0
2019-07-25 14:00:00,15.74,15.81,15.71,15.72,760610.0,13.5554,13.6157,13.5296,13.5382,760610.0
2019-07-25 15:00:00,15.71,15.79,15.7,15.73,2222502.0,13.5296,13.5985,13.521,13.5468,2222502.0
2019-07-26 09:30:00,15.74,15.83,15.65,15.81,284478.0,13.5554,13.6329,13.4779,13.6157,284478.0
2019-07-26 10:00:00,15.82,15.86,15.74,15.84,369656.0,13.6243,13.6588,13.5554,13.6415,369656.0
2019-07-26 11:00:00,15.84,15.87,15.79,15.81,360312.0,13.6415,13.6674,13.5985,13.6157,360312.0
2019-07-26 12:00:00,15.81,15.84,15.78,15.79,384742.0,13.6157,13.6415,13.5899,13.5985,384742.0
2019-07-26 13:00:00,15.79,15.83,15.77,15.81,485992.0,13.5985,13.6329,13.5812,13.6157,485992.0
2019-07-26 14:00:00,15.82,15.86,15.81,15.86,678358.0,13.6243,13.6588,13.6157,13.6588,678358.0
2019-07-26 15:00:00,15.86,15.87,15.81,15.81,1885902.0,13.6588,13.6674,13.6157,13.6157,1885902.0
2019-07-29 09:30:00,15.81,15.92,15.67,15.68,257072.0,13.6157,13.7104,13.4951,13.5037,257072.0
2019-07-29 10:00:00,15.67,15.78,15.65,15.71,624770.0,13.4951,13.5899,13.4779,13.5296,624770.0
2019-07-29 11:00:00,15.71,15.72,15.65,15.7,399906.0,13.5296,13.5382,13.4779,13.521,399906.0
2019-07-29 12:00:00,15.7,15.74,15.67,15.72,490752.0,13.521,13.5554,13.4951,13.5382,490752.0
2019-07-29 13:00:00,15.72,15.72,15.7,15.71,431874.0,13.5382,13.5382,13.521,13.5296,431874.0
2019-07-29 14:00:00,15.71,15.71,15.63,15.63,429260.0,13.5296,13.5296,13.4607,13.4607,429260.0
2019-07-29 15:00:00,15.63,15.68,15.62,15.66,1378042.0,13.4607,13.5037,13.4521,13.4865,1378042.0
2019-07-30 09:30:00,15.59,15.72,15.52,15.65,232112.0,13.4262,13.5382,13.3659,13.4779,232112.0
2019-07-30 10:00:00,15.64,15.78,15.62,15.76,359032.0,13.4693,13.5899,13.4521,13.5726,359032.0
2019-07-30 11:00:00,15.76,15.83,15.76,15.79,326874.0,13.5726,13.6329,13.5726,13.5985,326874.0
2019-07-30 12:00:00,15.78,15.81,15.74,15.77,239098.0,13.5899,13.6157,13.5554,13.5812,239098.0
2019-07-30 13:00:00,15.77,15.84,15.74,15.84,338816.0,13.5812,13.6415,13.5554,13.6415,338816.0
2019-07-30 14:00:00,15.84,15.87,15.81,15.83,439574.0,13.6415,13.6674,13.6157,13.6329,439574.0
2019-07-30 15:00:00,15.83,15.84,15.77,15.81,1692780.0,13.6329,13.6415,13.5812,13.6157,1692780.0
2019-07-31 09:30:00,15.8,15.8,15.59,15.63,845388.0,13.6071,13.6071,13.4262,13.4607,845388.0
2019-07-31 10:00:00,15.63,15.73,15.62,15.72,1598650.0,13.4607,13.5468,13.4521,13.5382,1598650.0
2019-07-31 11:00:00,15.72,15.76,15.69,15.72,1018234.0,13.5382,13.5726,13.5123,13.5382,1018234.0
2019-07-31 12:00:00,15.72,15.8,15.7,15.79,692400.0,13.5382,13.6071,13.521,13.5985,692400.0
2019-07-31 13:00:00,15.79,15.81,15.67,15.72,759592.0,13.5985,13.6157,13.4951,13.5382,759592.0
2019-07-31 14:00:00,15.72,15.72,15.26,15.36,1529122.0,13.5382,13.5382,13.142,13.2281,1529122.0
2019-07-31 15:00:00,15.35,15.51,15.34,15.4,3617676.0,13.2195,13.3573,13.2109,13.2626,3617676.0
2019-08-01 09:30:00,15.42,15.42,15.17,15.22,847106.0,13.2798,13.2798,13.0645,13.1076,847106.0
2019-08-01 10:00:00,15.22,15.33,15.15,15.33,1442992.0,13.1076,13.2023,13.0473,13.2023,1442992.0
2019-08-01 11:00:00,15.33,15.49,15.3,15.47,1374176.0,13.2023,13.3401,13.1765,13.3229,1374176.0
2019-08-01 12:00:00,15.46,15.47,15.37,15.41,957990.0,13.3143,13.3229,13.2368,13.2712,957990.0
2019-08-01 13:00:00,15.41,15.45,14.93,15.02,1952432.0,13.2712,13.3057,12.8578,12.9353,1952432.0
2019-08-01 14:00:00,15.02,15.02,14.8,14.88,3299646.0,12.9353,12.9353,12.7459,12.8148,3299646.0
2019-08-01 15:00:00,14.88,14.91,14.76,14.82,3451430.0,12.8148,12.8406,12.7114,12.7631,3451430.0
2019-08-02 09:30:00,14.72,14.74,14.55,14.56,735000.0,12.677,12.6942,12.5306,12.5392,735000.0
2019-08-02 10:00:00,14.56,14.59,14.4,14.41,1833178.0,12.5392,12.565,12.4014,12.41,1833178.0
2019-08-02 11:00:00,14.41,14.58,14.4,14.57,1304092.0,12.41,12.5564,12.4014,12.5478,1304092.0
2019-08-02 12:00:00,14.57,14.71,14.56,14.7,1025032.0,12.5478,12.6684,12.5392,12.6598,1025032.0
2019-08-02 13:00:00,14.7,14.79,14.66,14.72,900880.0,12.6598,12.7373,12.6253,12.677,900880.0
2019-08-02 14:00:00,14.72,14.8,14.7,14.76,762668.0,12.677,12.7459,12.6598,12.7114,762668.0
2019-08-02 15:00:00,14.76,14.83,14.72,14.81,2758932.0,12.7114,12.7717,12.677,12.7545,2758932.0
2019-08-05 09:30:00,14.49,14.5,14.22,14.3,1275856.0,12.4789,12.4875,12.2464,12.3153,1275856.0
2019-08-05 10:00:00,14.3,14.47,14.24,14.28,1220662.0,12.3153,12.4617,12.2636,12.298,1220662.0
2019-08-05 11:00:00,14.28,14.35,14.27,14.28,807774.0,12.298,12.3583,12.2894,12.298,807774.0
2019-08-05 12:00:00,14.28,14.34,14.24,14.25,1085034.0,12.298,12.3497,12.2636,12.2722,1085034.0
2019-08-05 13:00:00,14.25,14.33,14.24,14.31,686808.0,12.2722,12.3411,12.2636,12.3239,686808.0
2019-08-05 14:00:00,14.31,14.38,14.25,14.27,731080.0,12.3239,12.3842,12.2722,12.2894,731080.0
2019-08-05 15:00:00,14.27,14.38,14.21,14.28,2303460.0,12.2894,12.3842,12.2378,12.298,2303460.0
2019-08-06 09:30:00,14.34,14.78,14.29,14.62,1633488.0,12.3497,12.7286,12.3067,12.5909,1633488.0
2019-08-06 10:00:00,14.62,14.62,14.4,14.45,1705018.0,12.5909,12.5909,12.4014,12.4444,1705018.0
2019-08-06 11:00:00,14.46,14.51,14.4,14.49,1365888.0,12.4531,12.4961,12.4014,12.4789,1365888.0
2019-08-06 12:00:00,14.49,14.51,14.42,14.47,624536.0,12.4789,12.4961,12.4186,12.4617,624536.0
2019-08-06 13:00:00,14.47,14.58,14.47,14.56,450616.0,12.4617,12.5564,12.4617,12.5392,450616.0
2019-08-06 14:00:00,14.56,14.6,14.5,14.5,497618.0,12.5392,12.5736,12.4875,12.4875,497618.0
2019-08-06 15:00:00,14.51,14.63,14.51,14.6,2076660.0,12.4961,12.5995,12.4961,12.5736,2076660.0
2019-08-07 09:30:00,14.38,14.49,14.19,14.35,988836.0,12.3842,12.4789,12.2205,12.3583,988836.0
2019-08-07 10:00:00,14.35,14.44,14.28,14.4,917054.0,12.3583,12.4358,12.298,12.4014,917054.0
2019-08-07 11:00:00,14.4,14.47,14.34,14.43,809024.0,12.4014,12.4617,12.3497,12.4272,809024.0
2019-08-07 12:00:00,14.43,14.52,14.39,14.51,507656.0,12.4272,12.5047,12.3928,12.4961,507656.0
2019-08-07 13:00:00,14.51,14.59,14.45,14.57,615488.0,12.4961,12.565,12.4444,12.5478,615488.0
2019-08-07 14:00:00,14.56,14.74,14.56,14.68,2111592.0,12.5392,12.6942,12.5392,12.6425,2111592.0
2019-08-07 15:00:00,14.68,14.69,14.58,14.63,2325270.0,12.6425,12.6511,12.5564,12.5995,2325270.0
2019-08-08 09:30:00,14.69,14.94,14.69,14.73,709320.0,12.6511,12.8664,12.6511,12.6856,709320.0
2019-08-08 10:00:00,14.72,14.81,14.7,14.76,738054.0,12.677,12.7545,12.6598,12.7114,738054.0
2019-08-08 11:00:00,14.76,14.79,14.7,14.76,550084.0,12.7114,12.7373,12.6598,12.7114,550084.0
2019-08-08 12:00:00,14.76,14.87,14.74,14.86,1001060.0,12.7114,12.8062,12.6942,12.7975,1001060.0
2019-08-08 13:00:00,14.87,14.89,14.78,14.8,521326.0,12.8062,12.8234,12.7286,12.7459,521326.0
2019-08-08 14:00:00,14.8,14.83,14.77,14.8,548092.0,12.7459,12.7717,12.72,12.7459,548092.0
2019-08-08 15:00:00,14.8,14.9,14.78,14.88,2200940.0,12.7459,12.832,12.7286,12.8148,2200940.0
2019-08-09 09:30:00,14.85,14.92,14.78,14.88,431224.0,12.7889,12.8492,12.7286,12.8148,431224.0
2019-08-09 10:00:00,14.88,14.93,14.68,14.74,904084.0,12.8148,12.8578,12.6425,12.6942,904084.0
2019-08-09 11:00:00,14.74,14.77,14.64,14.7,606522.0,12.6942,12.72,12.6081,12.6598,606522.0
2019-08-09 12:00:00,14.7,14.86,14.7,14.79,520448.0,12.6598,12.7975,12.6598,12.7373,520448.0
2019-08-09 13:00:00,14.79,14.91,14.79,14.87,533128.0,12.7373,12.8406,12.7373,12.8062,533128.0
2019-08-09 14:00:00,14.87,14.92,14.86,14.88,460770.0,12.8062,12.8492,12.7975,12.8148,460770.0
2019-08-09 15:00:00,14.89,14.94,14.85,14.87,1234948.0,12.8234,12.8664,12.7889,12.8062,1234948.0
2019-08-12 09:30:00,14.76,14.83,14.64,14.67,268654.0,12.7114,12.7717,12.6081,12.6339,268654.0
2019-08-12 10:00:00,14.67,14.76,14.63,14.74,467296.0,12.6339,12.7114,12.5995,12.6942,467296.0
2019-08-12 11:00:00,14.74,14.77,14.65,14.74,459242.0,12.6942,12.72,12.6167,12.6942,459242.0
2019-08-12 12:00:00,14.74,14.79,14.68,14.74,446566.0,12.6942,12.7373,12.6425,12.6942,446566.0
2019-08-12 13:00:00,14.74,14.75,14.66,14.69,547842.0,12.6942,12.7028,12.6253,12.6511,547842.0
2019-08-12 14:00:00,14.69,14.72,14.62,14.65,713482.0,12.6511,12.677,12.5909,12.6167,713482.0
2019-08-12 15:00:00,14.64,14.72,14.63,14.7,1467888.0,12.6081,12.677,12.5995,12.6598,1467888.0
2019-08-13 09:30:00,14.72,15.31,14.61,15.3,2360122.0,12.677,13.1851,12.5822,13.1765,2360122.0
2019-08-13 10:00:00,15.3,15.47,15.19,15.21,2908370.0,13.1765,13.3229,13.0817,13.099,2908370.0
2019-08-13 11:00:00,15.21,15.22,15.02,15.18,1107320.0,13.099,13.1076,12.9353,13.0731,1107320.0
2019-08-13 12:00:00,15.18,15.22,15.09,15.11,418246.0,13.0731,13.1076,12.9956,13.0128,418246.0
2019-08-13 13:00:00,15.12,15.14,15.05,15.07,576190.0,13.0215,13.0387,12.9612,12.9784,576190.0
2019-08-13 14:00:00,15.07,15.11,15.05,15.06,665526.0,12.9784,13.0128,12.9612,12.9698,665526.0
2019-08-13 15:00:00,15.06,15.07,14.95,14.99,2556500.0,12.9698,12.9784,12.8751,12.9095,2556500.0
2019-08-14 09:30:00,14.81,14.84,14.63,14.69,558112.0,12.7545,12.7803,12.5995,12.6511,558112.0
2019-08-14 10:00:00,14.69,14.74,14.65,14.65,643218.0,12.6511,12.6942,12.6167,12.6167,643218.0
2019-08-14 11:00:00,14.65,14.68,14.59,14.63,529776.0,12.6167,12.6425,12.565,12.5995,529776.0
2019-08-14 12:00:00,14.63,14.63,14.52,14.53,503996.0,12.5995,12.5995,12.5047,12.5133,503996.0
2019-08-14 13:00:00,14.53,14.67,14.51,14.63,619852.0,12.5133,12.6339,12.4961,12.5995,619852.0
2019-08-14 14:00:00,14.63,14.65,14.56,14.6,616662.0,12.5995,12.6167,12.5392,12.5736,616662.0
2019-08-14 15:00:00,14.61,14.67,14.56,14.59,1315118.0,12.5822,12.6339,12.5392,12.565,1315118.0
2019-08-15 09:30:00,14.65,14.74,14.53,14.65,238088.0,12.6167,12.6942,12.5133,12.6167,238088.0
2019-08-15 10:00:00,14.65,14.68,14.58,14.63,807052.0,12.6167,12.6425,12.5564,12.5995,807052.0
2019-08-15 11:00:00,14.63,14.71,14.59,14.65,940338.0,12.5995,12.6684,12.565,12.6167,940338.0
2019-08-15 12:00:00,14.65,14.7,14.63,14.65,394512.0,12.6167,12.6598,12.5995,12.6167,394512.0
2019-08-15 13:00:00,14.65,14.69,14.57,14.59,977290.0,12.6167,12.6511,12.5478,12.565,977290.0
2019-08-15 14:00:00,14.59,14.68,14.56,14.67,655936.0,12.565,12.6425,12.5392,12.6339,655936.0
2019-08-15 15:00:00,14.67,14.72,14.63,14.64,1081998.0,12.6339,12.677,12.5995,12.6081,1081998.0
2019-08-16 09:30:00,14.76,14.96,14.65,14.83,525876.0,12.7114,12.8837,12.6167,12.7717,525876.0
2019-08-16 10:00:00,14.82,14.93,14.81,14.92,430984.0,12.7631,12.8578,12.7545,12.8492,430984.0
2019-08-16 11:00:00,14.93,14.94,14.88,14.93,344474.0,12.8578,12.8664,12.8148,12.8578,344474.0
2019-08-16 12:00:00,14.93,14.97,14.91,14.96,517100.0,12.8578,12.8923,12.8406,12.8837,517100.0
2019-08-16 13:00:00,14.96,15.01,14.96,14.98,334882.0,12.8837,12.9267,12.8837,12.9009,334882.0
2019-08-16 14:00:00,14.98,14.99,14.94,14.97,518900.0,12.9009,12.9095,12.8664,12.8923,518900.0
2019-08-16 15:00:00,14.97,15.02,14.97,14.99,1551370.0,12.8923,12.9353,12.8923,12.9095,1551370.0
2019-08-19 09:30:00,15.18,15.23,15.15,15.19,358640.0,13.0731,13.1162,13.0473,13.0817,358640.0
2019-08-19 10:00:00,15.19,15.28,15.14,15.22,708496.0,13.0817,13.1593,13.0387,13.1076,708496.0
2019-08-19 11:00:00,15.22,15.29,15.22,15.28,371434.0,13.1076,13.1679,13.1076,13.1593,371434.0
2019-08-19 12:00:00,15.27,15.31,15.27,15.31,343198.0,13.1506,13.1851,13.1506,13.1851,343198.0
2019-08-19 13:00:00,15.3,15.35,15.29,15.31,415200.0,13.1765,13.2195,13.1679,13.1851,415200.0
2019-08-19 14:00:00,15.31,15.33,15.29,15.33,524068.0,13.1851,13.2023,13.1679,13.2023,524068.0
2019-08-19 15:00:00,15.33,15.37,15.29,15.33,1133148.0,13.2023,13.2368,13.1679,13.2023,1133148.0
2019-08-20 09:30:00,15.32,15.38,15.27,15.28,656252.0,13.1937,13.2454,13.1506,13.1593,656252.0
2019-08-20 10:00:00,15.28,15.4,15.26,15.38,817514.0,13.1593,13.2626,13.142,13.2454,817514.0
2019-08-20 11:00:00,15.38,15.42,15.37,15.4,665348.0,13.2454,13.2798,13.2368,13.2626,665348.0
2019-08-20 12:00:00,15.4,15.42,15.35,15.38,350338.0,13.2626,13.2798,13.2195,13.2454,350338.0
2019-08-20 13:00:00,15.37,15.37,15.28,15.29,338896.0,13.2368,13.2368,13.1593,13.1679,338896.0
2019-08-20 14:00:00,15.29,15.3,15.21,15.29,708046.0,13.1679,13.1765,13.099,13.1679,708046.0
2019-08-20 15:00:00,15.29,15.29,15.23,15.24,797020.0,13.1679,13.1679,13.1162,13.1248,797020.0
2019-08-21 09:30:00,15.4,15.51,15.39,15.42,300338.0,13.2626,13.3573,13.254,13.2798,300338.0
2019-08-21 10:00:00,15.41,15.44,15.38,15.38,329984.0,13.2712,13.297,13.2454,13.2454,329984.0
2019-08-21 11:00:00,15.38,15.49,15.36,15.47,263298.0,13.2454,13.3401,13.2281,13.3229,263298.0
2019-08-21 12:00:00,15.48,15.49,15.43,15.45,238306.0,13.3315,13.3401,13.2884,13.3057,238306.0
2019-08-21 13:00:00,15.45,15.46,15.37,15.38,242358.0,13.3057,13.3143,13.2368,13.2454,242358.0
2019-08-21 14:00:00,15.37,15.4,15.34,15.37,419812.0,13.2368,13.2626,13.2109,13.2368,419812.0
2019-08-21 15:00:00,15.37,15.41,15.35,15.38,946688.0,13.2368,13.2712,13.2195,13.2454,946688.0
2019-08-22 09:30:00,15.49,15.51,15.39,15.41,188864.0,13.3401,13.3573,13.254,13.2712,188864.0
2019-08-22 10:00:00,15.41,15.46,15.28,15.3,477040.0,13.2712,13.3143,13.1593,13.1765,477040.0
2019-08-22 11:00:00,15.3,15.4,15.27,15.29,331440.0,13.1765,13.2626,13.1506,13.1679,331440.0
2019-08-22 12:00:00,15.29,15.35,15.29,15.32,210972.0,13.1679,13.2195,13.1679,13.1937,210972.0
2019-08-22 13:00:00,15.31,15.39,15.31,15.38,346454.0,13.1851,13.254,13.1851,13.2454,346454.0
2019-08-22 14:00:00,15.38,15.4,15.36,15.4,351366.0,13.2454,13.2626,13.2281,13.2626,351366.0
2019-08-22 15:00:00,15.39,15.41,15.36,15.37,1092186.0,13.254,13.2712,13.2281,13.2368,1092186.0
2019-08-23 09:30:00,15.28,15.28,15.06,15.16,361396.0,13.1593,13.1593,12.9698,13.0559,361396.0
2019-08-23 10:00:00,15.15,15.36,15.12,15.28,621940.0,13.0473,13.2281,13.0215,13.1593,621940.0
2019-08-23 11:00:00,15.29,15.29,14.95,14.96,999316.0,13.1679,13.1679,12.8751,12.8837,999316.0
2019-08-23 12:00:00,14.96,15.1,14.93,14.97,764888.0,12.8837,13.0042,12.8578,12.8923,764888.0
2019-08-23 13:00:00,14.97,15.02,14.93,14.97,552576.0,12.8923,12.9353,12.8578,12.8923,552576.0
2019-08-23 14:00:00,14.97,14.99,14.92,14.96,957608.0,12.8923,12.9095,12.8492,12.8837,957608.0
2019-08-23 15:00:00,14.96,14.98,14.72,14.84,1848778.0,12.8837,12.9009,12.677,12.7803,1848778.0
2019-08-26 09:30:00,15.04,15.07,14.78,14.82,224020.0,12.9526,12.9784,12.7286,12.7631,224020.0
2019-08-26 10:00:00,14.81,14.9,14.78,14.88,321556.0,12.7545,12.832,12.7286,12.8148,321556.0
2019-08-26 11:00:00,14.88,14.94,14.87,14.89,392732.0,12.8148,12.8664,12.8062,12.8234,392732.0
2019-08-26 12:00:00,14.89,14.97,14.86,14.86,394108.0,12.8234,12.8923,12.7975,12.7975,394108.0
2019-08-26 13:00:00,14.86,14.88,14.77,14.79,554054.0,12.7975,12.8148,12.72,12.7373,554054.0
2019-08-26 14:00:00,14.79,14.8,14.72,14.75,389654.0,12.7373,12.7459,12.677,12.7028,389654.0
2019-08-26 15:00:00,14.75,14.87,14.75,14.87,930048.0,12.7028,12.8062,12.7028,12.8062,930048.0
2019-08-27 09:30:00,14.99,14.99,14.89,14.92,187964.0,12.9095,12.9095,12.8234,12.8492,187964.0
2019-08-27 10:00:00,14.92,14.97,14.84,14.85,313946.0,12.8492,12.8923,12.7803,12.7889,313946.0
2019-08-27 11:00:00,14.84,14.88,14.75,14.85,435354.0,12.7803,12.8148,12.7028,12.7889,435354.0
2019-08-27 12:00:00,14.85,14.85,14.72,14.75,417232.0,12.7889,12.7889,12.677,12.7028,417232.0
2019-08-27 13:00:00,14.74,14.88,14.73,14.88,382468.0,12.6942,12.8148,12.6856,12.8148,382468.0
2019-08-27 14:00:00,14.88,14.9,14.81,14.88,438304.0,12.8148,12.832,12.7545,12.8148,438304.0
2019-08-27 15:00:00,14.89,14.92,14.83,14.86,1017044.0,12.8234,12.8492,12.7717,12.7975,1017044.0
2019-08-28 09:30:00,14.77,14.84,14.63,14.8,355350.0,12.72,12.7803,12.5995,12.7459,355350.0
2019-08-28 10:00:00,14.8,14.84,14.74,14.78,916090.0,12.7459,12.7803,12.6942,12.7286,916090.0
2019-08-28 11:00:00,14.78,14.91,14.76,14.88,805840.0,12.7286,12.8406,12.7114,12.8148,805840.0
2019-08-28 12:00:00,14.87,14.93,14.86,14.92,505462.0,12.8062,12.8578,12.7975,12.8492,505462.0
2019-08-28 13:00:00,14.92,14.92,14.86,14.87,540916.0,12.8492,12.8492,12.7975,12.8062,540916.0
2019-08-28 14:00:00,14.87,14.95,14.86,14.95,466600.0,12.8062,12.8751,12.7975,12.8751,466600.0
2019-08-28 15:00:00,14.94,14.96,14.89,14.93,1545524.0,12.8664,12.8837,12.8234,12.8578,1545524.0
2019-08-29 09:30:00,15.15,15.27,15.01,15.18,305446.0,13.0473,13.1506,12.9267,13.0731,305446.0
2019-08-29 10:00:00,15.18,15.27,15.13,15.26,727492.0,13.0731,13.1506,13.0301,13.142,727492.0
2019-08-29 11:00:00,15.26,15.37,15.22,15.33,803456.0,13.142,13.2368,13.1076,13.2023,803456.0
2019-08-29 12:00:00,15.33,15.38,15.3,15.32,444802.0,13.2023,13.2454,13.1765,13.1937,444802.0
2019-08-29 13:00:00,15.32,15.33,15.27,15.31,434380.0,13.1937,13.2023,13.1506,13.1851,434380.0
2019-08-29 14:00:00,15.31,15.34,15.3,15.3,552282.0,13.1851,13.2109,13.1765,13.1765,552282.0
2019-08-29 15:00:00,15.3,15.31,15.26,15.27,1200570.0,13.1765,13.1851,13.142,13.1506,1200570.0
2019-08-30 09:30:00,15.4,15.5,15.4,15.41,280680.0,13.2626,13.3487,13.2626,13.2712,280680.0
2019-08-30 10:00:00,15.41,15.55,15.4,15.46,837772.0,13.2712,13.3918,13.2626,13.3143,837772.0
2019-08-30 11:00:00,15.46,15.46,15.32,15.37,394130.0,13.3143,13.3143,13.1937,13.2368,394130.0
2019-08-30 12:00:00,15.38,15.38,15.3,15.36,342968.0,13.2454,13.2454,13.1765,13.2281,342968.0
2019-08-30 13:00:00,15.36,15.36,15.28,15.29,248960.0,13.2281,13.2281,13.1593,13.1679,248960.0
2019-08-30 14:00:00,15.29,15.31,15.25,15.26,314158.0,13.1679,13.1851,13.1334,13.142,314158.0
2019-08-30 15:00:00,15.26,15.35,15.24,15.31,988522.0,13.142,13.2195,13.1248,13.1851,988522.0
2019-09-03 09:30:00,15.13,15.26,15.03,15.16,608650.0,13.0301,13.142,12.9439,13.0559,608650.0
2019-09-03 10:00:00,15.15,15.16,14.85,14.93,954056.0,13.0473,13.0559,12.7889,12.8578,954056.0
2019-09-03 11:00:00,14.94,14.94,14.81,14.83,625682.0,12.8664,12.8664,12.7545,12.7717,625682.0
2019-09-03 12:00:00,14.83,14.85,14.77,14.83,702540.0,12.7717,12.7889,12.72,12.7717,702540.0
2019-09-03 13:00:00,14.83,14.87,14.8,14.83,674830.0,12.7717,12.8062,12.7459,12.7717,674830.0
2019-09-03 14:00:00,14.83,14.87,14.76,14.79,1037858.0,12.7717,12.8062,12.7114,12.7373,1037858.0
2019-09-03 15:00:00,14.8,14.91,14.79,14.86,2498316.0,12.7459,12.8406,12.7373,12.7975,2498316.0
2019-09-04 09:30:00,15.01,15.13,15.01,15.06,226766.0,12.9267,13.0301,12.9267,12.9698,226766.0
2019-09-04 10:00:00,15.06,15.08,14.97,15.05,263858.0,12.9698,12.987,12.8923,12.9612,263858.0
2019-09-04 11:00:00,15.05,15.11,15.03,15.09,278380.0,12.9612,13.0128,12.9439,12.9956,278380.0
2019-09-04 12:00:00,15.09,15.11,15.06,15.1,215002.0,12.9956,13.0128,12.9698,13.0042,215002.0
2019-09-04 13:00:00,15.1,15.1,14.97,14.98,308542.0,13.0042,13.0042,12.8923,12.9009,308542.0
2019-09-04 14:00:00,14.97,15.01,14.97,14.97,507008.0,12.8923,12.9267,12.8923,12.8923,507008.0
2019-09-04 15:00:00,14.97,14.99,14.95,14.97,1159884.0,12.8923,12.9095,12.8751,12.8923,1159884.0
2019-09-05 09:30:00,15.17,15.48,15.15,15.45,510102.0,13.0645,13.3315,13.0473,13.3057,510102.0
2019-09-05 10:00:00,15.45,15.72,15.45,15.63,1783454.0,13.3057,13.5382,13.3057,13.4607,1783454.0
2019-09-05 11:00:00,15.63,15.69,15.53,15.54,763042.0,13.4607,13.5123,13.3746,13.3832,763042.0
2019-09-05 12:00:00,15.53,15.54,15.43,15.45,503036.0,13.3746,13.3832,13.2884,13.3057,503036.0
2019-09-05 13:00:00,15.45,15.49,15.41,15.48,563458.0,13.3057,13.3401,13.2712,13.3315,563458.0
2019-09-05 14:00:00,15.48,15.51,15.46,15.49,590060.0,13.3315,13.3573,13.3143,13.3401,590060.0
2019-09-05 15:00:00,15.49,15.62,15.49,15.54,1947044.0,13.3401,13.4521,13.3401,13.3832,1947044.0
2019-09-06 09:30:00,15.64,15.94,15.59,15.87,1495936.0,13.4693,13.7276,13.4262,13.6674,1495936.0
2019-09-06 10:00:00,15.87,15.92,15.81,15.85,1225142.0,13.6674,13.7104,13.6157,13.6501,1225142.0
2019-09-06 11:00:00,15.85,15.9,15.8,15.85,698176.0,13.6501,13.6932,13.6071,13.6501,698176.0
2019-09-06 12:00:00,15.85,15.86,15.74,15.78,490050.0,13.6501,13.6588,13.5554,13.5899,490050.0
2019-09-06 13:00:00,15.78,15.81,15.75,15.79,382762.0,13.5899,13.6157,13.564,13.5985,382762.0
2019-09-06 14:00:00,15.79,15.8,15.76,15.77,479240.0,13.5985,13.6071,13.5726,13.5812,479240.0
2019-09-06 15:00:00,15.77,15.81,15.72,15.78,1489060.0,13.5812,13.6157,13.5382,13.5899,1489060.0
2019-09-09 09:30:00,15.88,16.0,15.81,16.0,344660.0,13.676,13.7793,13.6157,13.7793,344660.0
2019-09-09 10:00:00,16.0,16.18,16.0,16.14,1146426.0,13.7793,13.9343,13.7793,13.8999,1146426.0
2019-09-09 11:00:00,16.14,16.14,15.93,15.96,857632.0,13.8999,13.8999,13.719,13.7449,857632.0
2019-09-09 12:00:00,15.96,16.04,15.92,15.94,798740.0,13.7449,13.8138,13.7104,13.7276,798740.0
2019-09-09 13:00:00,15.94,15.99,15.93,15.97,435188.0,13.7276,13.7707,13.719,13.7535,435188.0
2019-09-09 14:00:00,15.97,15.99,15.86,15.96,1435584.0,13.7535,13.7707,13.6588,13.7449,1435584.0
2019-09-09 15:00:00,15.96,16.05,15.96,16.05,1959000.0,13.7449,13.8224,13.7449,13.8224,1959000.0
2019-09-10 09:30:00,15.93,16.07,15.81,16.02,660140.0,13.719,13.8396,13.6157,13.7965,660140.0
2019-09-10 10:00:00,16.01,16.02,15.85,15.99,693424.0,13.7879,13.7965,13.6501,13.7707,693424.0
2019-09-10 11:00:00,15.99,16.11,15.96,16.09,817214.0,13.7707,13.8741,13.7449,13.8568,817214.0
2019-09-10 12:00:00,16.09,16.35,16.05,16.32,1721108.0,13.8568,14.0807,13.8224,14.0549,1721108.0
2019-09-10 13:00:00,16.32,16.32,16.2,16.28,912550.0,14.0549,14.0549,13.9516,14.0205,912550.0
2019-09-10 14:00:00,16.28,16.28,16.22,16.28,688964.0,14.0205,14.0205,13.9688,14.0205,688964.0
2019-09-10 15:00:00,16.27,16.41,16.27,16.41,1563922.0,14.0118,14.1324,14.0118,14.1324,1563922.0
2019-09-11 09:30:00,16.43,16.56,16.3,16.54,635532.0,14.1496,14.2616,14.0377,14.2444,635532.0
2019-09-11 10:00:00,16.54,16.67,16.54,16.64,1302638.0,14.2444,14.3563,14.2444,14.3305,1302638.0
2019-09-11 11:00:00,16.65,16.65,16.47,16.56,923380.0,14.3391,14.3391,14.1841,14.2616,923380.0
2019-09-11 12:00:00,16.57,16.66,16.56,16.65,649572.0,14.2702,14.3477,14.2616,14.3391,649572.0
2019-09-11 13:00:00,16.65,16.71,16.6,16.7,629460.0,14.3391,14.3908,14.296,14.3822,629460.0
2019-09-11 14:00:00,16.7,16.71,16.61,16.65,954548.0,14.3822,14.3908,14.3047,14.3391,954548.0
2019-09-11 15:00:00,16.65,16.75,16.65,16.75,2007820.0,14.3391,14.4252,14.3391,14.4252,2007820.0
2019-09-12 09:30:00,16.75,16.87,16.67,16.83,648500.0,14.4252,14.5286,14.3563,14.4941,648500.0
2019-09-12 10:00:00,16.83,17.0,16.71,16.71,1631522.0,14.4941,14.6405,14.3908,14.3908,1631522.0
2019-09-12 11:00:00,16.71,16.84,16.62,16.83,704148.0,14.3908,14.5027,14.3133,14.4941,704148.0
2019-09-12 12:00:00,16.83,16.86,16.8,16.86,467238.0,14.4941,14.52,14.4683,14.52,467238.0
2019-09-12 13:00:00,16.85,16.9,16.81,16.83,942556.0,14.5113,14.5544,14.4769,14.4941,942556.0
2019-09-12 14:00:00,16.83,16.83,16.77,16.81,504298.0,14.4941,14.4941,14.4425,14.4769,504298.0
2019-09-12 15:00:00,16.81,16.84,16.8,16.82,1119620.0,14.4769,14.5027,14.4683,14.4855,1119620.0
2019-09-13 09:30:00,16.86,17.0,16.79,16.86,413064.0,14.52,14.6405,14.4597,14.52,413064.0
2019-09-13 10:00:00,16.86,16.91,16.81,16.9,451980.0,14.52,14.563,14.4769,14.5544,451980.0
2019-09-13 11:00:00,16.9,16.98,16.9,16.94,644394.0,14.5544,14.6233,14.5544,14.5889,644394.0
2019-09-13 12:00:00,16.94,17.05,16.93,16.97,519990.0,14.5889,14.6836,14.5802,14.6147,519990.0
2019-09-13 13:00:00,16.97,17.02,16.95,16.97,486930.0,14.6147,14.6578,14.5975,14.6147,486930.0
2019-09-13 14:00:00,16.96,16.98,16.88,16.89,742418.0,14.6061,14.6233,14.5372,14.5458,742418.0
2019-09-13 15:00:00,16.89,16.9,16.81,16.82,2386538.0,14.5458,14.5544,14.4769,14.4855,2386538.0
2019-09-16 09:30:00,16.7,16.8,16.65,16.76,347584.0,14.3822,14.4683,14.3391,14.4338,347584.0
2019-09-16 10:00:00,16.75,16.84,16.74,16.79,598918.0,14.4252,14.5027,14.4166,14.4597,598918.0
2019-09-16 11:00:00,16.79,16.89,16.67,16.67,849776.0,14.4597,14.5458,14.3563,14.3563,849776.0
2019-09-16 12:00:00,16.67,16.71,16.6,16.62,624498.0,14.3563,14.3908,14.296,14.3133,624498.0
2019-09-16 13:00:00,16.62,16.74,16.61,16.73,463456.0,14.3133,14.4166,14.3047,14.408,463456.0
2019-09-16 14:00:00,16.73,16.75,16.68,16.73,415898.0,14.408,14.4252,14.3649,14.408,415898.0
2019-09-16 15:00:00,16.73,16.75,16.71,16.74,993018.0,14.408,14.4252,14.3908,14.4166,993018.0
2019-09-17 09:30:00,16.73,16.73,16.39,16.47,574952.0,14.408,14.408,14.1152,14.1841,574952.0
2019-09-17 10:00:00,16.47,16.54,16.43,16.49,743242.0,14.1841,14.2444,14.1496,14.2013,743242.0
2019-09-17 11:00:00,16.49,16.55,16.48,16.53,546450.0,14.2013,14.253,14.1927,14.2358,546450.0
2019-09-17 12:00:00,16.53,16.57,16.5,16.5,379762.0,14.2358,14.2702,14.2099,14.2099,379762.0
2019-09-17 13:00:00,16.5,16.63,16.5,16.61,416094.0,14.2099,14.3219,14.2099,14.3047,416094.0
2019-09-17 14:00:00,16.61,16.67,16.6,16.67,366092.0,14.3047,14.3563,14.296,14.3563,366092.0
2019-09-17 15:00:00,16.67,16.81,16.67,16.78,1407842.0,14.3563,14.4769,14.3563,14.4511,1407842.0
2019-09-18 09:30:00,16.73,16.73,16.43,16.55,445064.0,14.408,14.408,14.1496,14.253,445064.0
2019-09-18 10:00:00,16.55,16.61,16.46,16.55,895608.0,14.253,14.3047,14.1755,14.253,895608.0
2019-09-18 11:00:00,16.55,16.59,16.48,16.5,549034.0,14.253,14.2874,14.1927,14.2099,549034.0
2019-09-18 12:00:00,16.5,16.51,16.41,16.42,763954.0,14.2099,14.2185,14.1324,14.141,763954.0
2019-09-18 13:00:00,16.41,16.43,16.31,16.36,1092738.0,14.1324,14.1496,14.0463,14.0894,1092738.0
2019-09-18 14:00:00,16.35,16.42,16.21,16.23,1469686.0,14.0807,14.141,13.9602,13.9774,1469686.0
2019-09-18 15:00:00,16.23,16.48,16.22,16.43,2998960.0,13.9774,14.1927,13.9688,14.1496,2998960.0
2019-09-19 09:30:00,16.39,16.46,16.29,16.38,486986.0,14.1152,14.1755,14.0291,14.1066,486986.0
2019-09-19 10:00:00,16.39,16.42,16.35,16.36,840740.0,14.1152,14.141,14.0807,14.0894,840740.0
2019-09-19 11:00:00,16.36,16.46,16.35,16.36,598596.0,14.0894,14.1755,14.0807,14.0894,598596.0
2019-09-19 12:00:00,16.37,16.37,16.3,16.32,469784.0,14.098,14.098,14.0377,14.0549,469784.0
2019-09-19 13:00:00,16.32,16.35,16.29,16.34,546326.0,14.0549,14.0807,14.0291,14.0721,546326.0
2019-09-19 14:00:00,16.34,16.38,16.29,16.29,461092.0,14.0721,14.1066,14.0291,14.0291,461092.0
2019-09-19 15:00:00,16.29,16.31,16.18,16.21,1213938.0,14.0291,14.0463,13.9343,13.9602,1213938.0
2019-09-20 09:30:00,16.18,16.32,16.12,16.18,1831020.0,13.9343,14.0549,13.8827,13.9343,1831020.0
2019-09-20 10:00:00,16.18,16.28,16.18,16.2,467978.0,13.9343,14.0205,13.9343,13.9516,467978.0
2019-09-20 11:00:00,16.2,16.25,16.18,16.23,248920.0,13.9516,13.9946,13.9343,13.9774,248920.0
2019-09-20 12:00:00,16.23,16.25,16.18,16.2,303772.0,13.9774,13.9946,13.9343,13.9516,303772.0
2019-09-20 13:00:00,16.2,16.21,15.97,16.07,974560.0,13.9516,13.9602,13.7535,13.8396,974560.0
2019-09-20 14:00:00,16.08,16.09,15.99,16.05,736146.0,13.8482,13.8568,13.7707,13.8224,736146.0
2019-09-20 15:00:00,16.05,16.07,15.93,15.93,1764952.0,13.8224,13.8396,13.719,13.719,1764952.0
2019-09-23 09:30:00,15.96,16.11,15.85,16.09,518398.0,13.7449,13.8741,13.6501,13.8568,518398.0
2019-09-23 10:00:00,16.09,16.09,15.99,16.01,994396.0,13.8568,13.8568,13.7707,13.7879,994396.0
2019-09-23 11:00:00,16.02,16.08,16.02,16.03,270966.0,13.7965,13.8482,13.7965,13.8052,270966.0
2019-09-23 12:00:00,16.03,16.1,15.99,16.1,341348.0,13.8052,13.8654,13.7707,13.8654,341348.0
2019-09-23 13:00:00,16.1,16.21,16.1,16.19,504550.0,13.8654,13.9602,13.8654,13.943,504550.0
2019-09-23 14:00:00,16.19,16.19,16.11,16.14,405996.0,13.943,13.943,13.8741,13.8999,405996.0
2019-09-23 15:00:00,16.14,16.19,16.13,16.15,1547868.0,13.8999,13.943,13.8913,13.9085,1547868.0
2019-09-24 09:30:00,16.27,16.32,16.07,16.1,708522.0,14.0118,14.0549,13.8396,13.8654,708522.0
2019-09-24 10:00:00,16.1,16.1,15.88,15.92,881996.0,13.8654,13.8654,13.676,13.7104,881996.0
2019-09-24 11:00:00,15.92,15.99,15.87,15.93,656702.0,13.7104,13.7707,13.6674,13.719,656702.0
2019-09-24 12:00:00,15.92,15.99,15.76,15.77,685090.0,13.7104,13.7707,13.5726,13.5812,685090.0
2019-09-24 13:00:00,15.77,15.86,15.74,15.83,877864.0,13.5812,13.6588,13.5554,13.6329,877864.0
2019-09-24 14:00:00,15.83,15.95,15.78,15.84,805380.0,13.6329,13.7363,13.5899,13.6415,805380.0
2019-09-24 15:00:00,15.84,15.87,15.78,15.86,1780692.0,13.6415,13.6674,13.5899,13.6588,1780692.0
2019-09-25 09:30:00,15.87,16.0,15.85,15.93,305184.0,13.6674,13.7793,13.6501,13.719,305184.0
2019-09-25 10:00:00,15.94,16.05,15.86,16.03,515348.0,13.7276,13.8224,13.6588,13.8052,515348.0
2019-09-25 11:00:00,16.03,16.08,16.01,16.04,420004.0,13.8052,13.8482,13.7879,13.8138,420004.0
2019-09-25 12:00:00,16.05,16.08,16.04,16.07,228990.0,13.8224,13.8482,13.8138,13.8396,228990.0
2019-09-25 13:00:00,16.07,16.1,16.03,16.05,395000.0,13.8396,13.8654,13.8052,13.8224,395000.0
2019-09-25 14:00:00,16.05,16.13,16.05,16.1,420090.0,13.8224,13.8913,13.8224,13.8654,420090.0
2019-09-25 15:00:00,16.1,16.11,16.02,16.05,1330320.0,13.8654,13.8741,13.7965,13.8224,1330320.0
2019-09-26 09:30:00,16.0,16.05,15.95,15.99,211780.0,13.7793,13.8224,13.7363,13.7707,211780.0
2019-09-26 10:00:00,15.99,16.07,15.92,16.03,617276.0,13.7707,13.8396,13.7104,13.8052,617276.0
2019-09-26 11:00:00,16.02,16.03,15.96,16.0,296208.0,13.7965,13.8052,13.7449,13.7793,296208.0
2019-09-26 12:00:00,16.0,16.06,15.98,15.99,453574.0,13.7793,13.831,13.7621,13.7707,453574.0
2019-09-26 13:00:00,15.99,16.0,15.95,15.98,950824.0,13.7707,13.7793,13.7363,13.7621,950824.0
2019-09-26 14:00:00,15.98,16.06,15.98,16.02,820136.0,13.7621,13.831,13.7621,13.7965,820136.0
2019-09-26 15:00:00,16.02,16.07,15.97,15.99,1534330.0,13.7965,13.8396,13.7535,13.7707,1534330.0
2019-09-27 09:30:00,16.1,16.15,15.99,15.99,420650.0,13.8654,13.9085,13.7707,13.7707,420650.0
2019-09-27 10:00:00,15.99,16.08,15.97,16.08,960092.0,13.7707,13.8482,13.7535,13.8482,960092.0
2019-09-27 11:00:00,16.08,16.12,15.94,16.08,1743124.0,13.8482,13.8827,13.7276,13.8482,1743124.0
2019-09-27 12:00:00,16.08,16.09,15.98,16.01,1000344.0,13.8482,13.8568,13.7621,13.7879,1000344.0
2019-09-27 13:00:00,16.01,16.08,16.0,16.05,675770.0,13.7879,13.8482,13.7793,13.8224,675770.0
2019-09-27 14:00:00,16.05,16.06,15.99,15.99,872476.0,13.8224,13.831,13.7707,13.7707,872476.0
2019-09-27 15:00:00,16.0,16.13,15.99,16.12,1248760.0,13.7793,13.8913,13.7707,13.8827,1248760.0
2019-09-30 09:30:00,16.14,16.25,16.14,16.19,446774.0,13.8999,13.9946,13.8999,13.943,446774.0
2019-09-30 10:00:00,16.18,16.27,16.16,16.26,687538.0,13.9343,14.0118,13.9171,14.0032,687538.0
2019-09-30 11:00:00,16.26,16.34,16.25,16.31,484940.0,14.0032,14.0721,13.9946,14.0463,484940.0
2019-09-30 12:00:00,16.31,16.36,16.29,16.31,426798.0,14.0463,14.0894,14.0291,14.0463,426798.0
2019-09-30 13:00:00,16.3,16.41,16.3,16.36,555468.0,14.0377,14.1324,14.0377,14.0894,555468.0
2019-09-30 14:00:00,16.36,16.43,16.36,16.41,596240.0,14.0894,14.1496,14.0894,14.1324,596240.0
2019-09-30 15:00:00,16.4,16.41,16.31,16.33,1446258.0,14.1238,14.1324,14.0463,14.0635,1446258.0
2019-10-01 09:30:00,16.49,16.58,16.4,16.4,579872.0,14.2013,14.2788,14.1238,14.1238,579872.0
2019-10-01 10:00:00,16.4,16.4,16.02,16.04,1631956.0,14.1238,14.1238,13.7965,13.8138,1631956.0
2019-10-01 11:00:00,16.03,16.07,15.92,15.95,1374974.0,13.8052,13.8396,13.7104,13.7363,1374974.0
2019-10-01 12:00:00,15.94,15.95,15.84,15.87,888360.0,13.7276,13.7363,13.6415,13.6674,888360.0
2019-10-01 13:00:00,15.87,15.88,15.56,15.56,1187296.0,13.6674,13.676,13.4004,13.4004,1187296.0
2019-10-01 14:00:00,15.56,15.74,15.49,15.7,1782696.0,13.4004,13.5554,13.3401,13.521,1782696.0
2019-10-01 15:00:00,15.7,15.72,15.56,15.59,2585244.0,13.521,13.5382,13.4004,13.4262,2585244.0
2019-10-02 09:30:00,15.44,15.47,15.28,15.47,869066.0,13.297,13.3229,13.1593,13.3229,869066.0
2019-10-02 10:00:00,15.47,15.56,15.34,15.45,1102942.0,13.3229,13.4004,13.2109,13.3057,1102942.0
2019-10-02 11:00:00,15.45,15.54,15.34,15.46,1095818.0,13.3057,13.3832,13.2109,13.3143,1095818.0
2019-10-02 12:00:00,15.46,15.46,15.3,15.31,552366.0,13.3143,13.3143,13.1765,13.1851,552366.0
2019-10-02 13:00:00,15.31,15.41,15.29,15.39,678574.0,13.1851,13.2712,13.1679,13.254,678574.0
2019-10-02 14:00:00,15.39,15.49,15.37,15.47,767748.0,13.254,13.3401,13.2368,13.3229,767748.0
2019-10-02 15:00:00,15.47,15.53,15.42,15.48,1933692.0,13.3229,13.3746,13.2798,13.3315,1933692.0
2019-10-03 09:30:00,15.46,15.52,15.38,15.48,232776.0,13.3143,13.3659,13.2454,13.3315,232776.0
2019-10-03 10:00:00,15.47,15.48,15.19,15.37,1074016.0,13.3229,13.3315,13.0817,13.2368,1074016.0
2019-10-03 11:00:00,15.37,15.49,15.26,15.28,1046566.0,13.2368,13.3401,13.142,13.1593,1046566.0
2019-10-03 12:00:00,15.28,15.39,15.27,15.38,769194.0,13.1593,13.254,13.1506,13.2454,769194.0
2019-10-03 13:00:00,15.38,15.47,15.37,15.47,803582.0,13.2454,13.3229,13.2368,13.3229,803582.0
2019-10-03 14:00:00,15.47,15.51,15.45,15.47,914770.0,13.3229,13.3573,13.3057,13.3229,914770.0
2019-10-03 15:00:00,15.48,15.51,15.4,15.51,1764138.0,13.3315,13.3573,13.2626,13.3573,1764138.0
2019-10-04 09:30:00,15.61,15.72,15.55,15.72,472296.0,13.4434,13.5382,13.3918,13.5382,472296.0
2019-10-04 10:00:00,15.72,15.76,15.6,15.65,652720.0,13.5382,13.5726,13.4348,13.4779,652720.0
2019-10-04 11:00:00,15.65,15.8,15.63,15.79,609962.0,13.4779,13.6071,13.4607,13.5985,609962.0
2019-10-04 12:00:00,15.79,15.84,15.77,15.79,564048.0,13.5985,13.6415,13.5812,13.5985,564048.0
2019-10-04 13:00:00,15.78,15.83,15.77,15.78,462232.0,13.5899,13.6329,13.5812,13.5899,462232.0
2019-10-04 14:00:00,15.78,15.8,15.76,15.79,444288.0,13.5899,13.6071,13.5726,13.5985,444288.0
2019-10-04 15:00:00,15.79,15.93,15.78,15.88,2261720.0,13.5985,13.719,13.5899,13.676,2261720.0
2019-10-07 09:30:00,15.71,15.72,15.54,15.65,807376.0,13.5296,13.5382,13.3832,13.4779,807376.0
2019-10-07 10:00:00,15.65,15.74,15.63,15.65,1005998.0,13.4779,13.5554,13.4607,13.4779,1005998.0
2019-10-07 11:00:00,15.65,15.7,15.65,15.68,531464.0,13.4779,13.521,13.4779,13.5037,531464.0
2019-10-07 12:00:00,15.68,15.68,15.65,15.65,406772.0,13.5037,13.5037,13.4779,13.4779,406772.0
2019-10-07 13:00:00,15.66,15.72,15.61,15.71,850646.0,13.4865,13.5382,13.4434,13.5296,850646.0
2019-10-07 14:00:00,15.71,15.71,15.45,15.51,1791750.0,13.5296,13.5296,13.3057,13.3573,1791750.0
2019-10-07 15:00:00,15.52,15.59,15.46,15.52,2209124.0,13.3659,13.4262,13.3143,13.3659,2209124.0
2019-10-08 09:30:00,15.27,15.51,15.07,15.15,929324.0,13.1506,13.3573,12.9784,13.0473,929324.0
2019-10-08 10:00:00,15.15,15.44,15.15,15.43,1709210.0,13.0473,13.297,13.0473,13.2884,1709210.0
2019-10-08 11:00:00,15.43,15.45,15.33,15.4,1326148.0,13.2884,13.3057,13.2023,13.2626,1326148.0
2019-10-08 12:00:00,15.4,15.52,15.39,15.46,735004.0,13.2626,13.3659,13.254,13.3143,735004.0
2019-10-08 13:00:00,15.46,15.51,15.43,15.47,560678.0,13.3143,13.3573,13.2884,13.3229,560678.0
2019-10-08 14:00:00,15.47,15.54,15.35,15.4,1011330.0,13.3229,13.3832,13.2195,13.2626,1011330.0
2019-10-08 15:00:00,15.4,15.46,15.3,15.3,1674648.0,13.2626,13.3143,13.1765,13.1765,1674648.0
2019-10-09 09:30:00,15.36,15.45,15.29,15.31,509534.0,13.2281,13.3057,13.1679,13.1851,509534.0
2019-10-09 10:00:00,15.31,15.33,15.24,15.28,694010.0,13.1851,13.2023,13.1248,13.1593,694010.0
2019-10-09 11:00:00,15.28,15.31,15.22,15.29,774200.0,13.1593,13.1851,13.1076,13.1679,774200.0
2019-10-09 12:00:00,15.29,15.31,15.26,15.31,774172.0,13.1679,13.1851,13.142,13.1851,774172.0
2019-10-09 13:00:00,15.31,15.35,15.28,15.33,633910.0,13.1851,13.2195,13.1593,13.2023,633910.0
2019-10-09 14:00:00,15.33,15.38,15.29,15.37,727198.0,13.2023,13.2454,13.1679,13.2368,727198.0
2019-10-09 15:00:00,15.37,15.43,15.31,15.32,1535732.0,13.2368,13.2884,13.1851,13.1937,1535732.0
2019-10-10 09:30:00,15.32,15.54,15.32,15.5,913246.0,13.1937,13.3832,13.1937,13.3487,913246.0
2019-10-10 10:00:00,15.5,15.54,15.4,15.51,2004820.0,13.3487,13.3832,13.2626,13.3573,2004820.0
2019-10-10 11:00:00,15.51,15.58,15.47,15.53,1543134.0,13.3573,13.4176,13.3229,13.3746,1543134.0
2019-10-10 12:00:00,15.53,15.53,15.44,15.48,560964.0,13.3746,13.3746,13.297,13.3315,560964.0
2019-10-10 13:00:00,15.48,15.51,15.42,15.47,841770.0,13.3315,13.3573,13.2798,13.3229,841770.0
2019-10-10 14:00:00,15.47,15.47,15.38,15.46,763758.0,13.3229,13.3229,13.2454,13.3143,763758.0
2019-10-10 15:00:00,15.46,15.52,15.43,15.51,2996250.0,13.3143,13.3659,13.2884,13.3573,2996250.0
2019-10-11 09:30:00,17.05,18.25,17.02,17.96,13225714.0,14.6836,15.717,14.6578,15.4673,13225714.0
2019-10-11 10:00:00,17.96,18.16,17.61,17.95,9756228.0,15.4673,15.6395,15.1659,15.4587,9756228.0
2019-10-11 11:00:00,17.95,18.29,17.89,18.11,7377686.0,15.4587,15.7515,15.407,15.5965,7377686.0
2019-10-11 12:00:00,18.11,18.27,17.98,18.05,4969238.0,15.5965,15.7343,15.4845,15.5448,4969238.0
2019-10-11 13:00:00,18.05,18.11,17.85,17.93,4544936.0,15.5448,15.5965,15.3726,15.4415,4544936.0
2019-10-11 14:00:00,17.93,18.18,17.93,18.09,3835876.0,15.4415,15.6568,15.4415,15.5792,3835876.0
2019-10-11 15:00:00,18.09,18.22,17.99,18.17,7386858.0,15.5792,15.6912,15.4931,15.6481,7386858.0
2019-10-14 09:30:00,17.68,18.12,17.68,17.99,3555844.0,15.2261,15.6051,15.2261,15.4931,3555844.0
2019-10-14 10:00:00,17.99,18.03,17.82,17.96,2755454.0,15.4931,15.5276,15.3467,15.4673,2755454.0
2019-10-14 11:00:00,17.96,18.01,17.86,17.9,3121380.0,15.4673,15.5103,15.3812,15.4156,3121380.0
2019-10-14 12:00:00,17.9,17.95,17.8,17.81,1743934.0,15.4156,15.4587,15.3295,15.3381,1743934.0
2019-10-14 13:00:00,17.8,17.87,17.75,17.85,1416440.0,15.3295,15.3898,15.2864,15.3726,1416440.0
2019-10-14 14:00:00,17.85,17.85,17.73,17.74,1657974.0,15.3726,15.3726,15.2692,15.2778,1657974.0
2019-10-14 15:00:00,17.75,17.77,17.66,17.72,4212370.0,15.2864,15.3037,15.2089,15.2606,4212370.0
2019-10-15 09:30:00,17.83,18.06,17.71,17.99,1411532.0,15.3553,15.5534,15.252,15.4931,1411532.0
2019-10-15 10:00:00,17.99,18.06,17.94,18.01,1842174.0,15.4931,15.5534,15.4501,15.5103,1842174.0
2019-10-15 11:00:00,18.01,18.05,17.91,17.97,980114.0,15.5103,15.5448,15.4242,15.4759,980114.0
2019-10-15 12:00:00,17.98,17.98,17.86,17.9,1352650.0,15.4845,15.4845,15.3812,15.4156,1352650.0
2019-10-15 13:00:00,17.91,17.97,17.88,17.94,922394.0,15.4242,15.4759,15.3984,15.4501,922394.0
2019-10-15 14:00:00,17.94,17.97,17.9,17.93,907492.0,15.4501,15.4759,15.4156,15.4415,907492.0
2019-10-15 15:00:00,17.92,17.93,17.9,17.9,2161552.0,15.4328,15.4415,15.4156,15.4156,2161552.0
2019-10-16 09:30:00,17.91,17.94,17.83,17.9,661906.0,15.4242,15.4501,15.3553,15.4156,661906.0
2019-10-16 10:00:00,17.9,17.92,17.79,17.81,1572880.0,15.4156,15.4328,15.3209,15.3381,1572880.0
2019-10-16 11:00:00,17.81,17.82,17.7,17.72,1532090.0,15.3381,15.3467,15.2434,15.2606,1532090.0
2019-10-16 12:00:00,17.72,17.81,17.71,17.76,1132382.0,15.2606,15.3381,15.252,15.295,1132382.0
2019-10-16 13:00:00,17.75,17.76,17.72,17.74,597488.0,15.2864,15.295,15.2606,15.2778,597488.0
2019-10-16 14:00:00,17.74,17.78,17.74,17.77,756446.0,15.2778,15.3123,15.2778,15.3037,756446.0
2019-10-16 15:00:00,17.77,17.83,17.71,17.81,1871702.0,15.3037,15.3553,15.252,15.3381,1871702.0
2019-10-17 09:30:00,17.8,18.01,17.78,18.0,595278.0,15.3295,15.5103,15.3123,15.5017,595278.0
2019-10-17 10:00:00,18.0,18.16,17.98,17.98,1304752.0,15.5017,15.6395,15.4845,15.4845,1304752.0
2019-10-17 11:00:00,17.97,18.0,17.78,17.86,1263348.0,15.4759,15.5017,15.3123,15.3812,1263348.0
2019-10-17 12:00:00,17.86,17.97,17.86,17.96,892420.0,15.3812,15.4759,15.3812,15.4673,892420.0
2019-10-17 13:00:00,17.96,18.06,17.96,18.04,654258.0,15.4673,15.5534,15.4673,15.5362,654258.0
2019-10-17 14:00:00,18.04,18.05,17.97,18.0,564188.0,15.5362,15.5448,15.4759,15.5017,564188.0
2019-10-17 15:00:00,17.99,18.04,17.97,18.02,1691824.0,15.4931,15.5362,15.4759,15.519,1691824.0
2019-10-18 09:30:00,17.97,18.08,17.91,17.97,814386.0,15.4759,15.5706,15.4242,15.4759,814386.0
2019-10-18 10:00:00,17.98,18.03,17.92,17.99,806532.0,15.4845,15.5276,15.4328,15.4931,806532.0
2019-10-18 11:00:00,17.99,18.04,17.94,18.02,761168.0,15.4931,15.5362,15.4501,15.519,761168.0
2019-10-18 12:00:00,18.01,18.04,17.91,17.95,917588.0,15.5103,15.5362,15.4242,15.4587,917588.0
2019-10-18 13:00:00,17.95,17.99,17.93,17.99,507112.0,15.4587,15.4931,15.4415,15.4931,507112.0
2019-10-18 14:00:00,17.99,17.99,17.92,17.95,636358.0,15.4931,15.4931,15.4328,15.4587,636358.0
2019-10-18 15:00:00,17.96,17.97,17.91,17.91,1198402.0,15.4673,15.4759,15.4242,15.4242,1198402.0
2019-10-21 09:30:00,18.07,18.33,17.99,18.32,1200026.0,15.562,15.7859,15.4931,15.7773,1200026.0
2019-10-21 10:00:00,18.32,18.43,18.28,18.4,1998574.0,15.7773,15.8721,15.7429,15.8462,1998574.0
2019-10-21 11:00:00,18.41,18.45,18.33,18.45,1211782.0,15.8548,15.8893,15.7859,15.8893,1211782.0
2019-10-21 12:00:00,18.44,18.48,18.39,18.48,1126196.0,15.8807,15.9151,15.8376,15.9151,1126196.0
2019-10-21 13:00:00,18.48,18.49,18.38,18.39,706626.0,15.9151,15.9237,15.829,15.8376,706626.0
2019-10-21 14:00:00,18.4,18.41,18.35,18.36,768272.0,15.8462,15.8548,15.8032,15.8118,768272.0
2019-10-21 15:00:00,18.36,18.44,18.33,18.39,1893138.0,15.8118,15.8807,15.7859,15.8376,1893138.0
2019-10-22 09:30:00,18.41,18.57,18.29,18.36,954460.0,15.8548,15.9926,15.7515,15.8118,954460.0
2019-10-22 10:00:00,18.36,18.52,18.34,18.49,993620.0,15.8118,15.9496,15.7945,15.9237,993620.0
2019-10-22 11:00:00,18.49,18.53,18.45,18.5,915026.0,15.9237,15.9582,15.8893,15.9323,915026.0
2019-10-22 12:00:00,18.5,18.58,18.5,18.57,608728.0,15.9323,16.0012,15.9323,15.9926,608728.0
2019-10-22 13:00:00,18.56,18.72,18.55,18.72,633646.0,15.984,16.1218,15.9754,16.1218,633646.0
2019-10-22 14:00:00,18.72,18.82,18.7,18.76,1087148.0,16.1218,16.2079,16.1046,16.1563,1087148.0
2019-10-22 15:00:00,18.76,18.79,18.66,18.68,2595346.0,16.1563,16.1821,16.0701,16.0874,2595346.0
2019-10-23 09:30:00,18.5,18.72,18.41,18.67,1088996.0,15.9323,16.1218,15.8548,16.0787,1088996.0
2019-10-23 10:00:00,18.67,18.67,18.55,18.63,1197884.0,16.0787,16.0787,15.9754,16.0443,1197884.0
2019-10-23 11:00:00,18.63,18.8,18.63,18.78,1070800.0,16.0443,16.1907,16.0443,16.1735,1070800.0
2019-10-23 12:00:00,18.78,18.84,18.74,18.81,955176.0,16.1735,16.2252,16.139,16.1993,955176.0
2019-10-23 13:00:00,18.81,18.9,18.81,18.85,955788.0,16.1993,16.2768,16.1993,16.2338,955788.0
2019-10-23 14:00:00,18.85,18.85,18.76,18.82,953354.0,16.2338,16.2338,16.1563,16.2079,953354.0
2019-10-23 15:00:00,18.82,18.85,18.75,18.83,2384624.0,16.2079,16.2338,16.1476,16.2165,2384624.0
2019-10-24 09:30:00,18.69,18.75,18.55,18.63,779546.0,16.1912,16.2432,16.0699,16.1392,779546.0
2019-10-24 10:00:00,18.63,18.64,18.48,18.63,1411438.0,16.1392,16.1479,16.0093,16.1392,1411438.0
2019-10-24 11:00:00,18.64,18.7,18.6,18.62,623276.0,16.1479,16.1999,16.1132,16.1306,623276.0
2019-10-24 12:00:00,18.63,18.64,18.43,18.49,1076348.0,16.1392,16.1479,15.966,16.018,1076348.0
2019-10-24 13:00:00,18.49,18.56,18.44,18.56,877892.0,16.018,16.0786,15.9746,16.0786,877892.0
2019-10-24 14:00:00,18.56,18.59,18.52,18.58,493326.0,16.0786,16.1046,16.0439,16.0959,493326.0
2019-10-24 15:00:00,18.58,18.61,18.56,18.59,1374096.0,16.0959,16.1219,16.0786,16.1046,1374096.0
2019-10-25 09:30:00,18.57,18.63,18.52,18.57,609930.0,16.0873,16.1392,16.0439,16.0873,609930.0
2019-10-25 10:00:00,18.58,18.68,18.55,18.6,1260918.0,16.0959,16.1825,16.0699,16.1132,1260918.0
2019-10-25 11:00:00,18.6,18.65,18.57,18.57,967142.0,16.1132,16.1566,16.0873,16.0873,967142.0
2019-10-25 12:00:00,18.58,18.67,18.56,18.61,1062168.0,16.0959,16.1739,16.0786,16.1219,1062168.0
2019-10-25 13:00:00,18.61,18.63,18.55,18.57,731656.0,16.1219,16.1392,16.0699,16.0873,731656.0
2019-10-25 14:00:00,18.58,18.6,18.52,18.58,632602.0,16.0959,16.1132,16.0439,16.0959,632602.0
2019-10-25 15:00:00,18.58,18.61,18.56,18.59,1725856.0,16.0959,16.1219,16.0786,16.1046,1725856.0
2019-10-28 09:30:00,18.7,18.78,18.63,18.64,516298.0,16.1999,16.2692,16.1392,16.1479,516298.0
2019-10-28 10:00:00,18.64,18.65,18.53,18.58,727828.0,16.1479,16.1566,16.0526,16.0959,727828.0
2019-10-28 11:00:00,18.58,18.59,18.5,18.58,459134.0,16.0959,16.1046,16.0266,16.0959,459134.0
2019-10-28 12:00:00,18.58,18.61,18.42,18.43,744324.0,16.0959,16.1219,15.9573,15.966,744324.0
2019-10-28 13:00:00,18.43,18.43,18.35,18.41,514486.0,15.966,15.966,15.8967,15.9486,514486.0
2019-10-28 14:00:00,18.41,18.48,18.41,18.47,594094.0,15.9486,16.0093,15.9486,16.0006,594094.0
2019-10-28 15:00:00,18.47,18.5,18.4,18.42,2602282.0,16.0006,16.0266,15.94,15.9573,2602282.0
2019-10-29 09:30:00,18.31,18.36,18.21,18.26,687396.0,15.862,15.9053,15.7754,15.8187,687396.0
2019-10-29 10:00:00,18.25,18.35,18.18,18.32,2114728.0,15.81,15.8967,15.7494,15.8707,2114728.0
2019-10-29 11:00:00,18.32,18.42,18.23,18.25,1185002.0,15.8707,15.9573,15.7927,15.81,1185002.0
2019-10-29 12:00:00,18.25,18.39,18.21,18.35,1061266.0,15.81,15.9313,15.7754,15.8967,1061266.0
2019-10-29 13:00:00,18.35,18.36,18.31,18.34,685510.0,15.8967,15.9053,15.862,15.888,685510.0
2019-10-29 14:00:00,18.34,18.37,18.3,18.31,725198.0,15.888,15.914,15.8534,15.862,725198.0
2019-10-29 15:00:00,18.31,18.39,18.3,18.37,1698962.0,15.862,15.9313,15.8534,15.914,1698962.0
2019-10-30 09:30:00,18.41,18.43,18.33,18.35,575356.0,15.9486,15.966,15.8793,15.8967,575356.0
2019-10-30 10:00:00,18.35,18.35,18.11,18.15,1018928.0,15.8967,15.8967,15.6888,15.7234,1018928.0
2019-10-30 11:00:00,18.15,18.16,18.0,18.04,852510.0,15.7234,15.7321,15.5935,15.6281,852510.0
2019-10-30 12:00:00,18.04,18.13,18.01,18.13,548806.0,15.6281,15.7061,15.6021,15.7061,548806.0
2019-10-30 13:00:00,18.13,18.14,18.08,18.13,634368.0,15.7061,15.7147,15.6628,15.7061,634368.0
2019-10-30 14:00:00,18.09,18.16,18.08,18.15,722634.0,15.6714,15.7321,15.6628,15.7234,722634.0
2019-10-30 15:00:00,18.15,18.19,18.11,18.15,1641954.0,15.7234,15.7581,15.6888,15.7234,1641954.0
2019-10-31 09:30:00,18.06,18.08,17.9,17.93,770290.0,15.6454,15.6628,15.5068,15.5328,770290.0
2019-10-31 10:00:00,17.92,17.98,17.74,17.97,1017630.0,15.5242,15.5761,15.3682,15.5675,1017630.0
2019-10-31 11:00:00,17.98,18.01,17.93,17.99,754710.0,15.5761,15.6021,15.5328,15.5848,754710.0
2019-10-31 12:00:00,17.99,17.99,17.92,17.94,445152.0,15.5848,15.5848,15.5242,15.5415,445152.0
2019-10-31 13:00:00,17.93,17.97,17.9,17.91,414036.0,15.5328,15.5675,15.5068,15.5155,414036.0
2019-10-31 14:00:00,17.91,17.95,17.9,17.95,472798.0,15.5155,15.5501,15.5068,15.5501,472798.0
2019-10-31 15:00:00,17.95,18.0,17.91,17.99,1828934.0,15.5501,15.5935,15.5155,15.5848,1828934.0
2019-11-01 09:30:00,18.17,18.23,18.1,18.21,490698.0,15.7407,15.7927,15.6801,15.7754,490698.0
2019-11-01 10:00:00,18.21,18.3,18.15,18.29,636328.0,15.7754,15.8534,15.7234,15.8447,636328.0
2019-11-01 11:00:00,18.29,18.36,18.27,18.34,413802.0,15.8447,15.9053,15.8274,15.888,413802.0
2019-11-01 12:00:00,18.33,18.37,18.29,18.35,454122.0,15.8793,15.914,15.8447,15.8967,454122.0
2019-11-01 13:00:00,18.35,18.52,18.35,18.49,637274.0,15.8967,16.0439,15.8967,16.018,637274.0
2019-11-01 14:00:00,18.49,18.53,18.48,18.49,730294.0,16.018,16.0526,16.0093,16.018,730294.0
2019-11-01 15:00:00,18.49,18.58,18.43,18.58,2132070.0,16.018,16.0959,15.966,16.0959,2132070.0
2019-11-04 09:30:00,18.7,18.96,18.67,18.8,949150.0,16.1999,16.4251,16.1739,16.2865,949150.0
2019-11-04 10:00:00,18.79,18.89,18.71,18.76,1021688.0,16.2778,16.3645,16.2085,16.2519,1021688.0
2019-11-04 11:00:00,18.75,18.79,18.62,18.62,731306.0,16.2432,16.2778,16.1306,16.1306,731306.0
2019-11-04 12:00:00,18.63,18.66,18.59,18.63,632218.0,16.1392,16.1652,16.1046,16.1392,632218.0
2019-11-04 13:00:00,18.62,18.66,18.6,18.64,485782.0,16.1306,16.1652,16.1132,16.1479,485782.0
2019-11-04 14:00:00,18.65,18.73,18.61,18.65,728138.0,16.1566,16.2259,16.1219,16.1566,728138.0
2019-11-04 15:00:00,18.65,18.68,18.59,18.65,1781668.0,16.1566,16.1825,16.1046,16.1566,1781668.0
2019-11-05 09:30:00,18.68,18.96,18.65,18.83,826764.0,16.1825,16.4251,16.1566,16.3125,826764.0
2019-11-05 10:00:00,18.84,18.92,18.57,18.64,1499846.0,16.3212,16.3905,16.0873,16.1479,1499846.0
2019-11-05 11:00:00,18.64,18.68,18.58,18.59,697734.0,16.1479,16.1825,16.0959,16.1046,697734.0
2019-11-05 12:00:00,18.59,18.63,18.5,18.54,544254.0,16.1046,16.1392,16.0266,16.0613,544254.0
2019-11-05 13:00:00,18.54,18.6,18.53,18.57,324850.0,16.0613,16.1132,16.0526,16.0873,324850.0
2019-11-05 14:00:00,18.57,18.61,18.55,18.58,330930.0,16.0873,16.1219,16.0699,16.0959,330930.0
2019-11-05 15:00:00,18.58,18.66,18.56,18.64,1394950.0,16.0959,16.1652,16.0786,16.1479,1394950.0
2019-11-06 09:30:00,18.45,18.5,18.3,18.39,1196834.0,15.9833,16.0266,15.8534,15.9313,1196834.0
2019-11-06 10:00:00,18.39,18.41,18.25,18.33,1320076.0,15.9313,15.9486,15.81,15.8793,1320076.0
2019-11-06 11:00:00,18.33,18.41,18.24,18.29,731772.0,15.8793,15.9486,15.8014,15.8447,731772.0
2019-11-06 12:00:00,18.29,18.33,18.27,18.32,393766.0,15.8447,15.8793,15.8274,15.8707,393766.0
2019-11-06 13:00:00,18.32,18.45,18.31,18.43,739938.0,15.8707,15.9833,15.862,15.966,739938.0
2019-11-06 14:00:00,18.43,18.5,18.42,18.49,814530.0,15.966,16.0266,15.9573,16.018,814530.0
2019-11-06 15:00:00,18.49,18.58,18.48,18.58,2157714.0,16.018,16.0959,16.0093,16.0959,2157714.0
2019-11-07 09:30:00,18.7,18.79,18.57,18.57,595496.0,16.1999,16.2778,16.0873,16.0873,595496.0
2019-11-07 10:00:00,18.57,18.58,18.4,18.47,872504.0,16.0873,16.0959,15.94,16.0006,872504.0
2019-11-07 11:00:00,18.46,18.49,18.41,18.48,440926.0,15.992,16.018,15.9486,16.0093,440926.0
2019-11-07 12:00:00,18.48,18.68,18.44,18.67,1213550.0,16.0093,16.1825,15.9746,16.1739,1213550.0
2019-11-07 13:00:00,18.67,18.72,18.65,18.72,673942.0,16.1739,16.2172,16.1566,16.2172,673942.0
2019-11-07 14:00:00,18.72,18.74,18.63,18.64,763598.0,16.2172,16.2345,16.1392,16.1479,763598.0
2019-11-07 15:00:00,18.64,18.65,18.53,18.58,1144628.0,16.1479,16.1566,16.0526,16.0959,1144628.0
2019-11-08 09:30:00,18.56,18.57,18.43,18.47,424434.0,16.0786,16.0873,15.966,16.0006,424434.0
2019-11-08 10:00:00,18.46,18.57,18.42,18.53,793476.0,15.992,16.0873,15.9573,16.0526,793476.0
2019-11-08 11:00:00,18.53,18.54,18.44,18.49,545168.0,16.0526,16.0613,15.9746,16.018,545168.0
2019-11-08 12:00:00,18.5,18.51,18.45,18.45,382056.0,16.0266,16.0353,15.9833,15.9833,382056.0
2019-11-08 13:00:00,18.45,18.5,18.44,18.48,418344.0,15.9833,16.0266,15.9746,16.0093,418344.0
2019-11-08 14:00:00,18.48,18.5,18.43,18.49,362546.0,16.0093,16.0266,15.966,16.018,362546.0
2019-11-08 15:00:00,18.5,18.54,18.48,18.54,1273842.0,16.0266,16.0613,16.0093,16.0613,1273842.0
2019-11-11 09:30:00,18.41,18.45,18.28,18.35,475888.0,15.9486,15.9833,15.836,15.8967,475888.0
2019-11-11 10:00:00,18.35,18.43,18.32,18.41,384002.0,15.8967,15.966,15.8707,15.9486,384002.0
2019-11-11 11:00:00,18.41,18.42,18.28,18.34,507558.0,15.9486,15.9573,15.836,15.888,507558.0
2019-11-11 12:00:00,18.34,18.38,18.32,18.36,219446.0,15.888,15.9227,15.8707,15.9053,219446.0
2019-11-11 13:00:00,18.36,18.39,18.35,18.35,207040.0,15.9053,15.9313,15.8967,15.8967,207040.0
2019-11-11 14:00:00,18.35,18.36,18.33,18.35,288340.0,15.8967,15.9053,15.8793,15.8967,288340.0
2019-11-11 15:00:00,18.35,18.43,18.35,18.41,809406.0,15.8967,15.966,15.8967,15.9486,809406.0
2019-11-12 09:30:00,18.41,18.42,18.29,18.32,435722.0,15.9486,15.9573,15.8447,15.8707,435722.0
2019-11-12 10:00:00,18.33,18.5,18.32,18.46,609342.0,15.8793,16.0266,15.8707,15.992,609342.0
2019-11-12 11:00:00,18.46,18.5,18.39,18.4,364174.0,15.992,16.0266,15.9313,15.94,364174.0
2019-11-12 12:00:00,18.4,18.44,18.36,18.44,357070.0,15.94,15.9746,15.9053,15.9746,357070.0
2019-11-12 13:00:00,18.44,18.47,18.41,18.46,362026.0,15.9746,16.0006,15.9486,15.992,362026.0
2019-11-12 14:00:00,18.46,18.46,18.33,18.33,434010.0,15.992,15.992,15.8793,15.8793,434010.0
2019-11-12 15:00:00,18.33,18.47,18.33,18.45,1702554.0,15.8793,16.0006,15.8793,15.9833,1702554.0
2019-11-13 09:30:00,18.32,18.33,18.16,18.26,326016.0,15.8707,15.8793,15.7321,15.8187,326016.0
2019-11-13 10:00:00,18.26,18.27,18.18,18.21,467288.0,15.8187,15.8274,15.7494,15.7754,467288.0
2019-11-13 11:00:00,18.21,18.22,18.13,18.2,498084.0,15.7754,15.784,15.7061,15.7667,498084.0
2019-11-13 12:00:00,18.2,18.21,18.13,18.14,398342.0,15.7667,15.7754,15.7061,15.7147,398342.0
2019-11-13 13:00:00,18.14,18.15,18.05,18.07,404922.0,15.7147,15.7234,15.6368,15.6541,404922.0
2019-11-13 14:00:00,18.06,18.1,18.02,18.06,1139664.0,15.6454,15.6801,15.6108,15.6454,1139664.0
2019-11-13 15:00:00,18.06,18.07,17.99,18.01,1311230.0,15.6454,15.6541,15.5848,15.6021,1311230.0
2019-11-14 09:30:00,18.0,18.08,17.86,18.03,389580.0,15.5935,15.6628,15.4722,15.6195,389580.0
2019-11-14 10:00:00,18.03,18.16,18.03,18.06,555420.0,15.6195,15.7321,15.6195,15.6454,555420.0
2019-11-14 11:00:00,18.06,18.11,17.99,18.01,365620.0,15.6454,15.6888,15.5848,15.6021,365620.0
2019-11-14 12:00:00,18.0,18.1,18.0,18.09,255084.0,15.5935,15.6801,15.5935,15.6714,255084.0
2019-11-14 13:00:00,18.09,18.11,18.02,18.07,446672.0,15.6714,15.6888,15.6108,15.6541,446672.0
2019-11-14 14:00:00,18.08,18.11,18.04,18.09,312568.0,15.6628,15.6888,15.6281,15.6714,312568.0
2019-11-14 15:00:00,18.08,18.11,18.07,18.1,844094.0,15.6628,15.6888,15.6541,15.6801,844094.0
2019-11-15 09:30:00,18.18,18.3,18.18,18.24,1248064.0,15.7494,15.8534,15.7494,15.8014,1248064.0
2019-11-15 10:00:00,18.24,18.27,18.04,18.08,865848.0,15.8014,15.8274,15.6281,15.6628,865848.0
2019-11-15 11:00:00,18.09,18.16,18.09,18.14,329682.0,15.6714,15.7321,15.6714,15.7147,329682.0
2019-11-15 12:00:00,18.13,18.16,18.09,18.1,297574.0,15.7061,15.7321,15.6714,15.6801,297574.0
2019-11-15 13:00:00,18.1,18.14,18.08,18.1,337890.0,15.6801,15.7147,15.6628,15.6801,337890.0
2019-11-15 14:00:00,18.1,18.15,18.09,18.15,309608.0,15.6801,15.7234,15.6714,15.7234,309608.0
2019-11-15 15:00:00,18.15,18.17,18.12,18.16,1040040.0,15.7234,15.7407,15.6974,15.7321,1040040.0
2019-11-18 09:30:00,18.11,18.13,17.98,18.0,381676.0,15.6888,15.7061,15.5761,15.5935,381676.0
2019-11-18 10:00:00,18.0,18.07,17.93,17.95,452690.0,15.5935,15.6541,15.5328,15.5501,452690.0
2019-11-18 11:00:00,17.94,17.95,17.84,17.88,786028.0,15.5415,15.5501,15.4549,15.4895,786028.0
2019-11-18 12:00:00,17.88,17.92,17.88,17.9,305938.0,15.4895,15.5242,15.4895,15.5068,305938.0
2019-11-18 13:00:00,17.9,17.91,17.88,17.89,279800.0,15.5068,15.5155,15.4895,15.4982,279800.0
2019-11-18 14:00:00,17.88,17.89,17.85,17.86,336954.0,15.4895,15.4982,15.4635,15.4722,336954.0
2019-11-18 15:00:00,17.85,17.93,17.83,17.93,1124584.0,15.4635,15.5328,15.4462,15.5328,1124584.0
2019-11-19 09:30:00,18.06,18.07,17.93,17.98,279116.0,15.6454,15.6541,15.5328,15.5761,279116.0
2019-11-19 10:00:00,17.98,18.0,17.88,17.9,1241380.0,15.5761,15.5935,15.4895,15.5068,1241380.0
2019-11-19 11:00:00,17.9,18.0,17.9,17.96,927942.0,15.5068,15.5935,15.5068,15.5588,927942.0
2019-11-19 12:00:00,17.96,17.97,17.9,17.93,408234.0,15.5588,15.5675,15.5068,15.5328,408234.0
2019-11-19 13:00:00,17.93,17.95,17.91,17.92,374712.0,15.5328,15.5501,15.5155,15.5242,374712.0
2019-11-19 14:00:00,17.91,17.98,17.91,17.95,568030.0,15.5155,15.5761,15.5155,15.5501,568030.0
2019-11-19 15:00:00,17.95,17.95,17.85,17.86,1478014.0,15.5501,15.5501,15.4635,15.4722,1478014.0
2019-11-20 09:30:00,17.83,17.86,17.75,17.78,348026.0,15.4462,15.4722,15.3769,15.4029,348026.0
2019-11-20 10:00:00,17.78,17.82,17.74,17.78,629326.0,15.4029,15.4375,15.3682,15.4029,629326.0
2019-11-20 11:00:00,17.78,17.8,17.74,17.75,317400.0,15.4029,15.4202,15.3682,15.3769,317400.0
2019-11-20 12:00:00,17.75,17.8,17.62,17.68,446804.0,15.3769,15.4202,15.2643,15.3162,446804.0
2019-11-20 13:00:00,17.68,17.68,17.53,17.58,1173532.0,15.3162,15.3162,15.1863,15.2296,1173532.0
2019-11-20 14:00:00,17.58,17.61,17.54,17.57,1188090.0,15.2296,15.2556,15.195,15.221,1188090.0
2019-11-20 15:00:00,17.57,17.65,17.57,17.63,1715482.0,15.221,15.2903,15.221,15.2729,1715482.0
2019-11-21 09:30:00,17.66,17.69,17.59,17.6,373870.0,15.2989,15.3249,15.2383,15.2469,373870.0
2019-11-21 10:00:00,17.6,17.63,17.46,17.51,597472.0,15.2469,15.2729,15.1257,15.169,597472.0
2019-11-21 11:00:00,17.51,17.57,17.47,17.47,437440.0,15.169,15.221,15.1343,15.1343,437440.0
2019-11-21 12:00:00,17.47,17.61,17.46,17.6,603640.0,15.1343,15.2556,15.1257,15.2469,603640.0
2019-11-21 13:00:00,17.6,17.63,17.54,17.55,294124.0,15.2469,15.2729,15.195,15.2036,294124.0
2019-11-21 14:00:00,17.55,17.63,17.55,17.6,396526.0,15.2036,15.2729,15.2036,15.2469,396526.0
2019-11-21 15:00:00,17.6,17.6,17.53,17.58,754120.0,15.2469,15.2469,15.1863,15.2296,754120.0
2019-11-22 09:30:00,17.68,17.74,17.58,17.72,452332.0,15.3162,15.3682,15.2296,15.3509,452332.0
2019-11-22 10:00:00,17.71,17.76,17.48,17.61,749172.0,15.3422,15.3855,15.143,15.2556,749172.0
2019-11-22 11:00:00,17.61,17.68,17.56,17.67,350482.0,15.2556,15.3162,15.2123,15.3076,350482.0
2019-11-22 12:00:00,17.67,17.75,17.66,17.73,260574.0,15.3076,15.3769,15.2989,15.3596,260574.0
2019-11-22 13:00:00,17.73,17.75,17.72,17.75,254294.0,15.3596,15.3769,15.3509,15.3769,254294.0
2019-11-22 14:00:00,17.74,17.85,17.74,17.83,601084.0,15.3682,15.4635,15.3682,15.4462,601084.0
2019-11-22 15:00:00,17.83,17.87,17.78,17.86,1329774.0,15.4462,15.4808,15.4029,15.4722,1329774.0
2019-11-25 09:30:00,17.91,17.99,17.84,17.97,390276.0,15.5155,15.5848,15.4549,15.5675,390276.0
2019-11-25 10:00:00,17.97,18.11,17.9,18.07,832680.0,15.5675,15.6888,15.5068,15.6541,832680.0
2019-11-25 11:00:00,18.07,18.08,18.02,18.07,312942.0,15.6541,15.6628,15.6108,15.6541,312942.0
2019-11-25 12:00:00,18.07,18.09,18.03,18.05,237032.0,15.6541,15.6714,15.6195,15.6368,237032.0
2019-11-25 13:00:00,18.05,18.09,18.03,18.04,261518.0,15.6368,15.6714,15.6195,15.6281,261518.0
2019-11-25 14:00:00,18.04,18.04,18.0,18.0,309348.0,15.6281,15.6281,15.5935,15.5935,309348.0
2019-11-25 15:00:00,18.0,18.06,17.99,18.04,1161250.0,15.5935,15.6454,15.5848,15.6281,1161250.0
2019-11-26 09:30:00,17.96,18.07,17.96,18.02,393892.0,15.5588,15.6541,15.5588,15.6108,393892.0
2019-11-26 10:00:00,18.02,18.04,17.96,17.98,632864.0,15.6108,15.6281,15.5588,15.5761,632864.0
2019-11-26 11:00:00,17.98,18.01,17.94,17.97,388946.0,15.5761,15.6021,15.5415,15.5675,388946.0
2019-11-26 12:00:00,17.98,18.0,17.96,17.99,318938.0,15.5761,15.5935,15.5588,15.5848,318938.0
2019-11-26 13:00:00,17.99,17.99,17.9,17.91,417556.0,15.5848,15.5848,15.5068,15.5155,417556.0
2019-11-26 14:00:00,17.91,17.98,17.9,17.96,331422.0,15.5155,15.5761,15.5068,15.5588,331422.0
2019-11-26 15:00:00,17.96,18.0,17.94,17.95,1347254.0,15.5588,15.5935,15.5415,15.5501,1347254.0
2019-11-27 09:30:00,18.06,18.06,17.91,17.93,245910.0,15.6454,15.6454,15.5155,15.5328,245910.0
2019-11-27 10:00:00,17.92,17.92,17.78,17.85,396870.0,15.5242,15.5242,15.4029,15.4635,396870.0
2019-11-27 11:00:00,17.85,17.88,17.82,17.84,234666.0,15.4635,15.4895,15.4375,15.4549,234666.0
2019-11-27 12:00:00,17.84,17.84,17.81,17.82,192122.0,15.4549,15.4549,15.4289,15.4375,192122.0
2019-11-27 13:00:00,17.82,17.88,17.8,17.85,341794.0,15.4375,15.4895,15.4202,15.4635,341794.0
2019-11-27 14:00:00,17.85,17.93,17.85,17.92,260730.0,15.4635,15.5328,15.4635,15.5242,260730.0
2019-11-27 15:00:00,17.92,17.92,17.87,17.9,869576.0,15.5242,15.5242,15.4808,15.5068,869576.0
2019-11-29 09:30:00,17.83,17.96,17.8,17.86,244656.0,15.4462,15.5588,15.4202,15.4722,244656.0
2019-11-29 10:00:00,17.86,17.93,17.83,17.92,547572.0,15.4722,15.5328,15.4462,15.5242,547572.0
2019-11-29 11:00:00,17.92,17.93,17.83,17.85,531090.0,15.5242,15.5328,15.4462,15.4635,531090.0
2019-11-29 12:00:00,17.85,17.87,17.72,17.76,648794.0,15.4635,15.4808,15.3509,15.3855,648794.0
2019-12-02 09:30:00,17.7,18.0,17.68,18.0,392334.0,15.3336,15.5935,15.3162,15.5935,392334.0
2019-12-02 10:00:00,17.99,17.99,17.58,17.67,760044.0,15.5848,15.5848,15.2296,15.3076,760044.0
2019-12-02 11:00:00,17.67,17.72,17.63,17.67,294976.0,15.3076,15.3509,15.2729,15.3076,294976.0
2019-12-02 12:00:00,17.67,17.68,17.6,17.61,331398.0,15.3076,15.3162,15.2469,15.2556,331398.0
2019-12-02 13:00:00,17.61,17.68,17.6,17.65,230884.0,15.2556,15.3162,15.2469,15.2903,230884.0
2019-12-02 14:00:00,17.64,17.65,17.57,17.59,911132.0,15.2816,15.2903,15.221,15.2383,911132.0
2019-12-02 15:00:00,17.59,17.6,17.45,17.49,1766338.0,15.2383,15.2469,15.117,15.1516,1766338.0
2019-12-03 09:30:00,17.26,17.26,17.02,17.19,786072.0,14.9524,14.9524,14.7445,14.8918,786072.0
2019-12-03 10:00:00,17.18,17.33,17.18,17.27,579828.0,14.8831,15.013,14.8831,14.9611,579828.0
2019-12-03 11:00:00,17.28,17.36,17.23,17.32,424250.0,14.9697,15.039,14.9264,15.0044,424250.0
2019-12-03 12:00:00,17.32,17.41,17.3,17.4,459928.0,15.0044,15.0823,14.987,15.0737,459928.0
2019-12-03 13:00:00,17.4,17.52,17.4,17.47,891454.0,15.0737,15.1776,15.0737,15.1343,891454.0
2019-12-03 14:00:00,17.47,17.5,17.42,17.43,410140.0,15.1343,15.1603,15.091,15.0997,410140.0
2019-12-03 15:00:00,17.44,17.48,17.4,17.46,951220.0,15.1083,15.143,15.0737,15.1257,951220.0
2019-12-04 09:30:00,17.53,17.65,17.5,17.63,825852.0,15.1863,15.2903,15.1603,15.2729,825852.0
2019-12-04 10:00:00,17.62,17.65,17.5,17.53,979284.0,15.2643,15.2903,15.1603,15.1863,979284.0
2019-12-04 11:00:00,17.53,17.59,17.5,17.54,412154.0,15.1863,15.2383,15.1603,15.195,412154.0
2019-12-04 12:00:00,17.53,17.53,17.5,17.53,222914.0,15.1863,15.1863,15.1603,15.1863,222914.0
2019-12-04 13:00:00,17.53,17.66,17.53,17.66,370842.0,15.1863,15.2989,15.1863,15.2989,370842.0
2019-12-04 14:00:00,17.66,17.68,17.59,17.6,337868.0,15.2989,15.3162,15.2383,15.2469,337868.0
2019-12-04 15:00:00,17.6,17.61,17.5,17.54,2023854.0,15.2469,15.2556,15.1603,15.195,2023854.0
2019-12-05 09:30:00,17.83,18.24,17.74,17.99,2363078.0,15.4462,15.8014,15.3682,15.5848,2363078.0
2019-12-05 10:00:00,17.99,18.0,17.71,17.86,1994320.0,15.5848,15.5935,15.3422,15.4722,1994320.0
2019-12-05 11:00:00,17.86,17.88,17.72,17.75,698210.0,15.4722,15.4895,15.3509,15.3769,698210.0
2019-12-05 12:00:00,17.75,17.75,17.67,17.7,740562.0,15.3769,15.3769,15.3076,15.3336,740562.0
2019-12-05 13:00:00,17.7,17.71,17.63,17.63,437532.0,15.3336,15.3422,15.2729,15.2729,437532.0
2019-12-05 14:00:00,17.63,17.69,17.59,17.61,874264.0,15.2729,15.3249,15.2383,15.2556,874264.0
2019-12-05 15:00:00,17.61,17.68,17.6,17.65,1549884.0,15.2556,15.3162,15.2469,15.2903,1549884.0
2019-12-06 09:30:00,17.8,18.04,17.79,17.9,509244.0,15.4202,15.6281,15.4115,15.5068,509244.0
2019-12-06 10:00:00,17.9,18.0,17.9,18.0,835086.0,15.5068,15.5935,15.5068,15.5935,835086.0
2019-12-06 11:00:00,17.99,18.06,17.99,18.06,730038.0,15.5848,15.6454,15.5848,15.6454,730038.0
2019-12-06 12:00:00,18.06,18.07,17.98,17.99,725766.0,15.6454,15.6541,15.5761,15.5848,725766.0
2019-12-06 13:00:00,17.99,18.0,17.95,17.96,464896.0,15.5848,15.5935,15.5501,15.5588,464896.0
2019-12-06 14:00:00,17.96,18.0,17.93,17.99,593514.0,15.5588,15.5935,15.5328,15.5848,593514.0
2019-12-06 15:00:00,18.0,18.04,17.97,17.98,1609100.0,15.5935,15.6281,15.5675,15.5761,1609100.0
2019-12-09 09:30:00,17.98,18.14,17.96,18.09,501046.0,15.5761,15.7147,15.5588,15.6714,501046.0
2019-12-09 10:00:00,18.09,18.11,18.04,18.07,870364.0,15.6714,15.6888,15.6281,15.6541,870364.0
2019-12-09 11:00:00,18.07,18.08,17.99,18.0,455576.0,15.6541,15.6628,15.5848,15.5935,455576.0
2019-12-09 12:00:00,18.0,18.06,18.0,18.05,297960.0,15.5935,15.6454,15.5935,15.6368,297960.0
2019-12-09 13:00:00,18.05,18.07,18.02,18.03,556056.0,15.6368,15.6541,15.6108,15.6195,556056.0
2019-12-09 14:00:00,18.04,18.11,18.01,18.11,476660.0,15.6281,15.6888,15.6021,15.6888,476660.0
2019-12-09 15:00:00,18.1,18.11,18.05,18.06,1327864.0,15.6801,15.6888,15.6368,15.6454,1327864.0
2019-12-10 09:30:00,18.02,18.11,17.9,17.97,315274.0,15.6108,15.6888,15.5068,15.5675,315274.0
2019-12-10 10:00:00,17.97,18.03,17.95,18.01,475818.0,15.5675,15.6195,15.5501,15.6021,475818.0
2019-12-10 11:00:00,18.02,18.08,17.98,18.06,422342.0,15.6108,15.6628,15.5761,15.6454,422342.0
2019-12-10 12:00:00,18.05,18.06,17.94,17.97,313296.0,15.6368,15.6454,15.5415,15.5675,313296.0
2019-12-10 13:00:00,17.97,18.03,17.95,18.03,337090.0,15.5675,15.6195,15.5501,15.6195,337090.0
2019-12-10 14:00:00,18.03,18.07,18.02,18.03,291828.0,15.6195,15.6541,15.6108,15.6195,291828.0
2019-12-10 15:00:00,18.03,18.06,17.92,17.98,1365764.0,15.6195,15.6454,15.5242,15.5761,1365764.0
2019-12-11 09:30:00,18.04,18.08,17.95,18.01,196898.0,15.6281,15.6628,15.5501,15.6021,196898.0
2019-12-11 10:00:00,18.01,18.05,17.93,17.96,325202.0,15.6021,15.6368,15.5328,15.5588,325202.0
2019-12-11 11:00:00,17.96,17.99,17.93,17.96,225368.0,15.5588,15.5848,15.5328,15.5588,225368.0
2019-12-11 12:00:00,17.96,17.98,17.92,17.95,237418.0,15.5588,15.5761,15.5242,15.5501,237418.0
2019-12-11 13:00:00,17.96,18.0,17.93,18.0,540426.0,15.5588,15.5935,15.5328,15.5935,540426.0
2019-12-11 14:00:00,18.0,18.14,17.99,18.14,515102.0,15.5935,15.7147,15.5848,15.7147,515102.0
2019-12-11 15:00:00,18.14,18.16,18.08,18.11,788222.0,15.7147,15.7321,15.6628,15.6888,788222.0
2019-12-12 09:30:00,18.11,18.26,17.99,18.26,220722.0,15.6888,15.8187,15.5848,15.8187,220722.0
2019-12-12 10:00:00,18.26,18.5,18.25,18.45,1150676.0,15.8187,16.0266,15.81,15.9833,1150676.0
2019-12-12 11:00:00,18.45,18.47,18.36,18.42,644982.0,15.9833,16.0006,15.9053,15.9573,644982.0
2019-12-12 12:00:00,18.42,18.52,18.38,18.49,773168.0,15.9573,16.0439,15.9227,16.018,773168.0
2019-12-12 13:00:00,18.49,18.54,18.49,18.52,803164.0,16.018,16.0613,16.018,16.0439,803164.0
2019-12-12 14:00:00,18.52,18.73,18.5,18.71,1732404.0,16.0439,16.2259,16.0266,16.2085,1732404.0
2019-12-12 15:00:00,18.71,18.88,18.69,18.82,4421790.0,16.2085,16.3558,16.1912,16.3038,4421790.0
2019-12-13 09:30:00,18.75,18.82,18.55,18.67,499772.0,16.2432,16.3038,16.0699,16.1739,499772.0
2019-12-13 10:00:00,18.66,18.97,18.49,18.51,1846502.0,16.1652,16.4338,16.018,16.0353,1846502.0
2019-12-13 11:00:00,18.51,18.6,18.47,18.55,531632.0,16.0353,16.1132,16.0006,16.0699,531632.0
2019-12-13 12:00:00,18.55,18.57,18.47,18.53,403982.0,16.0699,16.0873,16.0006,16.0526,403982.0
2019-12-13 13:00:00,18.53,18.54,18.47,18.49,405432.0,16.0526,16.0613,16.0006,16.018,405432.0
2019-12-13 14:00:00,18.49,18.53,18.48,18.52,434778.0,16.018,16.0526,16.0093,16.0439,434778.0
2019-12-13 15:00:00,18.53,18.56,18.49,18.52,1049034.0,16.0526,16.0786,16.018,16.0439,1049034.0
2019-12-16 09:30:00,18.62,18.72,18.54,18.54,182170.0,16.1306,16.2172,16.0613,16.0613,182170.0
2019-12-16 10:00:00,18.54,18.65,18.54,18.63,280240.0,16.0613,16.1566,16.0613,16.1392,280240.0
2019-12-16 11:00:00,18.63,18.68,18.62,18.68,326200.0,16.1392,16.1825,16.1306,16.1825,326200.0
2019-12-16 12:00:00,18.68,18.72,18.65,18.67,245094.0,16.1825,16.2172,16.1566,16.1739,245094.0
2019-12-16 13:00:00,18.67,18.71,18.67,18.7,284892.0,16.1739,16.2085,16.1739,16.1999,284892.0
2019-12-16 14:00:00,18.7,18.71,18.64,18.66,487080.0,16.1999,16.2085,16.1479,16.1652,487080.0
2019-12-16 15:00:00,18.66,18.73,18.64,18.7,1731538.0,16.1652,16.2259,16.1479,16.1999,1731538.0
2019-12-17 09:30:00,18.6,18.9,18.57,18.59,369902.0,16.1132,16.3731,16.0873,16.1046,369902.0
2019-12-17 10:00:00,18.59,18.61,18.49,18.51,478656.0,16.1046,16.1219,16.018,16.0353,478656.0
2019-12-17 11:00:00,18.52,18.53,18.48,18.48,501906.0,16.0439,16.0526,16.0093,16.0093,501906.0
2019-12-17 12:00:00,18.49,18.5,18.43,18.48,459656.0,16.018,16.0266,15.966,16.0093,459656.0
2019-12-17 13:00:00,18.48,18.48,18.43,18.44,388760.0,16.0093,16.0093,15.966,15.9746,388760.0
2019-12-17 14:00:00,18.44,18.47,18.43,18.45,431998.0,15.9746,16.0006,15.966,15.9833,431998.0
2019-12-17 15:00:00,18.45,18.47,18.36,18.43,1940524.0,15.9833,16.0006,15.9053,15.966,1940524.0
2019-12-18 09:30:00,18.41,18.43,18.3,18.35,304294.0,15.9486,15.966,15.8534,15.8967,304294.0
2019-12-18 10:00:00,18.35,18.39,18.28,18.36,561478.0,15.8967,15.9313,15.836,15.9053,561478.0
2019-12-18 11:00:00,18.35,18.42,18.33,18.38,526148.0,15.8967,15.9573,15.8793,15.9227,526148.0
2019-12-18 12:00:00,18.38,18.4,18.35,18.38,281132.0,15.9227,15.94,15.8967,15.9227,281132.0
2019-12-18 13:00:00,18.38,18.4,18.37,18.39,257202.0,15.9227,15.94,15.914,15.9313,257202.0
2019-12-18 14:00:00,18.39,18.42,18.36,18.4,265568.0,15.9313,15.9573,15.9053,15.94,265568.0
2019-12-18 15:00:00,18.41,18.43,18.39,18.42,699994.0,15.9486,15.966,15.9313,15.9573,699994.0
2019-12-19 09:30:00,18.41,18.42,18.3,18.38,156812.0,15.9486,15.9573,15.8534,15.9227,156812.0
2019-12-19 10:00:00,18.39,18.42,18.35,18.37,226340.0,15.9313,15.9573,15.8967,15.914,226340.0
2019-12-19 11:00:00,18.37,18.41,18.36,18.37,349352.0,15.914,15.9486,15.9053,15.914,349352.0
2019-12-19 12:00:00,18.38,18.45,18.37,18.43,320368.0,15.9227,15.9833,15.914,15.966,320368.0
2019-12-19 13:00:00,18.43,18.46,18.41,18.42,306134.0,15.966,15.992,15.9486,15.9573,306134.0
2019-12-19 14:00:00,18.42,18.45,18.4,18.42,360554.0,15.9573,15.9833,15.94,15.9573,360554.0
2019-12-19 15:00:00,18.42,18.42,18.36,18.4,925340.0,15.9573,15.9573,15.9053,15.94,925340.0
2019-12-20 09:30:00,18.62,18.62,18.36,18.6,1944698.0,16.1306,16.1306,15.9053,16.1132,1944698.0
2019-12-20 10:00:00,18.59,18.6,18.52,18.6,304506.0,16.1046,16.1132,16.0439,16.1132,304506.0
2019-12-20 11:00:00,18.6,18.61,18.54,18.57,289868.0,16.1132,16.1219,16.0613,16.0873,289868.0
2019-12-20 12:00:00,18.57,18.57,18.49,18.54,341796.0,16.0873,16.0873,16.018,16.0613,341796.0
2019-12-20 13:00:00,18.54,18.57,18.52,18.56,233550.0,16.0613,16.0873,16.0439,16.0786,233550.0
2019-12-20 14:00:00,18.56,18.58,18.55,18.58,223992.0,16.0786,16.0959,16.0699,16.0959,223992.0
2019-12-20 15:00:00,18.58,18.61,18.54,18.56,1796760.0,16.0959,16.1219,16.0613,16.0786,1796760.0
2019-12-23 09:30:00,18.7,18.72,18.55,18.56,346540.0,16.1999,16.2172,16.0699,16.0786,346540.0
2019-12-23 10:00:00,18.57,18.64,18.55,18.59,465264.0,16.0873,16.1479,16.0699,16.1046,465264.0
2019-12-23 11:00:00,18.6,18.61,18.56,18.56,274044.0,16.1132,16.1219,16.0786,16.0786,274044.0
2019-12-23 12:00:00,18.56,18.57,18.52,18.55,225528.0,16.0786,16.0873,16.0439,16.0699,225528.0
2019-12-23 13:00:00,18.55,18.62,18.53,18.54,422034.0,16.0699,16.1306,16.0526,16.0613,422034.0
2019-12-23 14:00:00,18.54,18.56,18.48,18.49,562868.0,16.0613,16.0786,16.0093,16.018,562868.0
2019-12-23 15:00:00,18.49,18.5,18.42,18.47,1296922.0,16.018,16.0266,15.9573,16.0006,1296922.0
2019-12-24 09:30:00,18.53,18.53,18.37,18.48,330242.0,16.0526,16.0526,15.914,16.0093,330242.0
2019-12-24 10:00:00,18.48,18.5,18.44,18.45,295248.0,16.0093,16.0266,15.9746,15.9833,295248.0
2019-12-24 11:00:00,18.46,18.49,18.44,18.46,230214.0,15.992,16.018,15.9746,15.992,230214.0
2019-12-24 12:00:00,18.46,18.5,18.46,18.5,350088.0,15.992,16.0266,15.992,16.0266,350088.0
2019-12-26 09:30:00,18.5,18.5,18.39,18.41,141394.0,16.0266,16.0266,15.9313,15.9486,141394.0
2019-12-26 10:00:00,18.4,18.43,18.4,18.42,140508.0,15.94,15.966,15.94,15.9573,140508.0
2019-12-26 11:00:00,18.41,18.44,18.38,18.4,217100.0,15.9486,15.9746,15.9227,15.94,217100.0
2019-12-26 12:00:00,18.4,18.41,18.34,18.39,243038.0,15.94,15.9486,15.888,15.9313,243038.0
2019-12-26 13:00:00,18.39,18.42,18.38,18.39,155226.0,15.9313,15.9573,15.9227,15.9313,155226.0
2019-12-26 14:00:00,18.39,18.43,18.36,18.43,249540.0,15.9313,15.966,15.9053,15.966,249540.0
2019-12-26 15:00:00,18.43,18.48,18.41,18.47,644276.0,15.966,16.0093,15.9486,16.0006,644276.0
2019-12-27 09:30:00,18.5,18.54,18.39,18.43,346442.0,16.0266,16.0613,15.9313,15.966,346442.0
2019-12-27 10:00:00,18.42,18.44,18.33,18.43,449042.0,15.9573,15.9746,15.8793,15.966,449042.0
2019-12-27 11:00:00,18.43,18.49,18.43,18.48,250226.0,15.966,16.018,15.966,16.0093,250226.0
2019-12-27 12:00:00,18.48,18.49,18.42,18.46,173050.0,16.0093,16.018,15.9573,15.992,173050.0
2019-12-27 13:00:00,18.46,18.49,18.43,18.44,189306.0,15.992,16.018,15.966,15.9746,189306.0
2019-12-27 14:00:00,18.45,18.5,18.43,18.49,239638.0,15.9833,16.0266,15.966,16.018,239638.0
2019-12-27 15:00:00,18.49,18.5,18.43,18.49,842044.0,16.018,16.0266,15.966,16.018,842044.0
2019-12-30 09:30:00,18.51,18.57,18.43,18.5,239562.0,16.0353,16.0873,15.966,16.0266,239562.0
2019-12-30 10:00:00,18.51,18.53,18.45,18.48,369916.0,16.0353,16.0526,15.9833,16.0093,369916.0
2019-12-30 11:00:00,18.49,18.52,18.45,18.5,230328.0,16.018,16.0439,15.9833,16.0266,230328.0
2019-12-30 12:00:00,18.51,18.56,18.49,18.54,192294.0,16.0353,16.0786,16.018,16.0613,192294.0
2019-12-30 13:00:00,18.54,18.56,18.52,18.54,166380.0,16.0613,16.0786,16.0439,16.0613,166380.0
2019-12-30 14:00:00,18.54,18.54,18.47,18.48,171386.0,16.0613,16.0613,16.0006,16.0093,171386.0
2019-12-30 15:00:00,18.48,18.53,18.45,18.48,514878.0,16.0093,16.0526,15.9833,16.0093,514878.0
2019-12-31 09:30:00,18.43,18.59,18.43,18.58,181698.0,15.966,16.1046,15.966,16.0959,181698.0
2019-12-31 10:00:00,18.57,18.59,18.46,18.47,366356.0,16.0873,16.1046,15.992,16.0006,366356.0
2019-12-31 11:00:00,18.46,18.5,18.45,18.47,287750.0,15.992,16.0266,15.9833,16.0006,287750.0
2019-12-31 12:00:00,18.47,18.48,18.42,18.46,311818.0,16.0006,16.0093,15.9573,15.992,311818.0
2019-12-31 13:00:00,18.46,18.48,18.45,18.47,280706.0,15.992,16.0093,15.9833,16.0006,280706.0
2019-12-31 14:00:00,18.47,18.5,18.45,18.45,404868.0,16.0006,16.0266,15.9833,15.9833,404868.0
2019-12-31 15:00:00,18.46,18.5,18.45,18.48,855692.0,15.992,16.0266,15.9833,16.0093,855692.0
2020-01-02 09:30:00,18.54,18.67,18.5,18.57,733054.0,16.0613,16.1739,16.0266,16.0873,733054.0
2020-01-02 10:00:00,18.57,18.57,18.36,18.42,661886.0,16.0873,16.0873,15.9053,15.9573,661886.0
2020-01-02 11:00:00,18.42,18.43,18.33,18.39,557828.0,15.9573,15.966,15.8793,15.9313,557828.0
2020-01-02 12:00:00,18.39,18.46,18.36,18.45,560964.0,15.9313,15.992,15.9053,15.9833,560964.0
2020-01-02 13:00:00,18.45,18.47,18.4,18.42,657580.0,15.9833,16.0006,15.94,15.9573,657580.0
2020-01-02 14:00:00,18.42,18.5,18.41,18.49,549368.0,15.9573,16.0266,15.9486,16.018,549368.0
2020-01-02 15:00:00,18.5,18.63,18.49,18.61,1992206.0,16.0266,16.1392,16.018,16.1219,1992206.0
2020-01-03 09:30:00,18.34,18.41,18.33,18.39,816734.0,15.888,15.9486,15.8793,15.9313,816734.0
2020-01-03 10:00:00,18.39,18.39,18.02,18.12,1629084.0,15.9313,15.9313,15.6108,15.6974,1629084.0
2020-01-03 11:00:00,18.13,18.24,18.11,18.22,611586.0,15.7061,15.8014,15.6888,15.784,611586.0
2020-01-03 12:00:00,18.23,18.33,18.22,18.27,466702.0,15.7927,15.8793,15.784,15.8274,466702.0
2020-01-03 13:00:00,18.26,18.3,18.15,18.19,500718.0,15.8187,15.8534,15.7234,15.7581,500718.0
2020-01-03 14:00:00,18.19,18.3,18.15,18.28,657388.0,15.7581,15.8534,15.7234,15.836,657388.0
2020-01-03 15:00:00,18.28,18.33,18.24,18.28,1500618.0,15.836,15.8793,15.8014,15.836,1500618.0
2020-01-06 09:30:00,18.14,18.15,17.99,18.0,534716.0,15.7147,15.7234,15.5848,15.5935,534716.0
2020-01-06 10:00:00,18.0,18.11,17.98,18.07,909026.0,15.5935,15.6888,15.5761,15.6541,909026.0
2020-01-06 11:00:00,18.07,18.08,17.99,18.04,745058.0,15.6541,15.6628,15.5848,15.6281,745058.0
2020-01-06 12:00:00,18.03,18.05,17.97,17.98,552962.0,15.6195,15.6368,15.5675,15.5761,552962.0
2020-01-06 13:00:00,17.97,17.99,17.88,17.94,716980.0,15.5675,15.5848,15.4895,15.5415,716980.0
2020-01-06 14:00:00,17.93,17.98,17.92,17.95,907004.0,15.5328,15.5761,15.5242,15.5501,907004.0
2020-01-06 15:00:00,17.95,18.01,17.9,18.0,1689748.0,15.5501,15.6021,15.5068,15.5935,1689748.0
2020-01-07 09:30:00,17.93,17.96,17.83,17.91,575952.0,15.5328,15.5588,15.4462,15.5155,575952.0
2020-01-07 10:00:00,17.93,18.05,17.91,17.93,702742.0,15.5328,15.6368,15.5155,15.5328,702742.0
2020-01-07 11:00:00,17.93,17.98,17.88,17.88,627474.0,15.5328,15.5761,15.4895,15.4895,627474.0
2020-01-07 12:00:00,17.88,17.9,17.84,17.86,384448.0,15.4895,15.5068,15.4549,15.4722,384448.0
2020-01-07 13:00:00,17.86,17.93,17.86,17.92,437802.0,15.4722,15.5328,15.4722,15.5242,437802.0
2020-01-07 14:00:00,17.92,17.97,17.9,17.95,497096.0,15.5242,15.5675,15.5068,15.5501,497096.0
2020-01-07 15:00:00,17.95,18.02,17.93,17.96,1200622.0,15.5501,15.6108,15.5328,15.5588,1200622.0
2020-01-08 09:30:00,18.06,18.24,17.97,18.19,488202.0,15.6454,15.8014,15.5675,15.7581,488202.0
2020-01-08 10:00:00,18.19,18.21,18.08,18.11,447184.0,15.7581,15.7754,15.6628,15.6888,447184.0
2020-01-08 11:00:00,18.11,18.3,18.09,18.28,692760.0,15.6888,15.8534,15.6714,15.836,692760.0
2020-01-08 12:00:00,18.28,18.32,18.2,18.2,562030.0,15.836,15.8707,15.7667,15.7667,562030.0
2020-01-08 13:00:00,18.2,18.22,18.07,18.1,803598.0,15.7667,15.784,15.6541,15.6801,803598.0
2020-01-08 14:00:00,18.1,18.18,18.08,18.17,528376.0,15.6801,15.7494,15.6628,15.7407,528376.0
2020-01-08 15:00:00,18.17,18.2,18.08,18.1,1137650.0,15.7407,15.7667,15.6628,15.6801,1137650.0
2020-01-09 09:30:00,18.1,18.21,18.0,18.05,531016.0,15.6801,15.7754,15.5935,15.6368,531016.0
2020-01-09 10:00:00,18.05,18.09,17.97,18.08,785490.0,15.6368,15.6714,15.5675,15.6628,785490.0
2020-01-09 11:00:00,18.08,18.09,18.01,18.05,683124.0,15.6628,15.6714,15.6021,15.6368,683124.0
2020-01-09 12:00:00,18.05,18.06,17.97,18.0,401926.0,15.6368,15.6454,15.5675,15.5935,401926.0
2020-01-09 13:00:00,18.0,18.0,17.92,17.96,600006.0,15.5935,15.5935,15.5242,15.5588,600006.0
2020-01-09 14:00:00,17.96,18.1,17.96,18.09,646984.0,15.5588,15.6801,15.5588,15.6714,646984.0
2020-01-09 15:00:00,18.09,18.13,18.06,18.11,1659940.0,15.6714,15.7061,15.6454,15.6888,1659940.0
2020-01-10 09:30:00,18.11,18.23,17.95,18.23,441348.0,15.6888,15.7927,15.5501,15.7927,441348.0
2020-01-10 10:00:00,18.23,18.29,18.16,18.19,737474.0,15.7927,15.8447,15.7321,15.7581,737474.0
2020-01-10 11:00:00,18.18,18.21,18.11,18.15,774102.0,15.7494,15.7754,15.6888,15.7234,774102.0
2020-01-10 12:00:00,18.15,18.24,18.13,18.22,518886.0,15.7234,15.8014,15.7061,15.784,518886.0
2020-01-10 13:00:00,18.22,18.28,18.21,18.27,665974.0,15.784,15.836,15.7754,15.8274,665974.0
2020-01-10 14:00:00,18.27,18.29,18.2,18.23,891722.0,15.8274,15.8447,15.7667,15.7927,891722.0
2020-01-10 15:00:00,18.23,18.24,18.11,18.17,1257500.0,15.7927,15.8014,15.6888,15.7407,1257500.0
2020-01-13 09:30:00,18.3,18.3,18.19,18.29,423724.0,15.8534,15.8534,15.7581,15.8447,423724.0
2020-01-13 10:00:00,18.29,18.32,18.19,18.2,601504.0,15.8447,15.8707,15.7581,15.7667,601504.0
2020-01-13 11:00:00,18.19,18.24,18.17,18.19,598944.0,15.7581,15.8014,15.7407,15.7581,598944.0
2020-01-13 12:00:00,18.18,18.31,18.18,18.31,393710.0,15.7494,15.862,15.7494,15.862,393710.0
2020-01-13 13:00:00,18.31,18.33,18.23,18.29,543676.0,15.862,15.8793,15.7927,15.8447,543676.0
2020-01-13 14:00:00,18.29,18.3,18.22,18.27,654772.0,15.8447,15.8534,15.784,15.8274,654772.0
2020-01-13 15:00:00,18.27,18.32,18.25,18.3,1162074.0,15.8274,15.8707,15.81,15.8534,1162074.0
2020-01-14 09:30:00,18.32,18.4,18.24,18.35,706580.0,15.8707,15.94,15.8014,15.8967,706580.0
2020-01-14 10:00:00,18.35,18.49,18.3,18.49,834360.0,15.8967,16.018,15.8534,16.018,834360.0
2020-01-14 11:00:00,18.49,18.58,18.48,18.54,1805852.0,16.018,16.0959,16.0093,16.0613,1805852.0
2020-01-14 12:00:00,18.53,18.58,18.5,18.55,1097760.0,16.0526,16.0959,16.0266,16.0699,1097760.0
2020-01-14 13:00:00,18.55,18.59,18.4,18.41,1073156.0,16.0699,16.1046,15.94,15.9486,1073156.0
2020-01-14 14:00:00,18.41,18.47,18.33,18.42,664872.0,15.9486,16.0006,15.8793,15.9573,664872.0
2020-01-14 15:00:00,18.43,18.44,18.35,18.41,1833254.0,15.966,15.9746,15.8967,15.9486,1833254.0
2020-01-15 09:30:00,18.34,18.49,18.34,18.47,360872.0,15.888,16.018,15.888,16.0006,360872.0
2020-01-15 10:00:00,18.47,18.49,18.35,18.36,882666.0,16.0006,16.018,15.8967,15.9053,882666.0
2020-01-15 11:00:00,18.36,18.41,18.31,18.36,718818.0,15.9053,15.9486,15.862,15.9053,718818.0
2020-01-15 12:00:00,18.36,18.38,18.23,18.23,590092.0,15.9053,15.9227,15.7927,15.7927,590092.0
2020-01-15 13:00:00,18.23,18.31,18.23,18.25,795086.0,15.7927,15.862,15.7927,15.81,795086.0
2020-01-15 14:00:00,18.25,18.36,18.24,18.33,586782.0,15.81,15.9053,15.8014,15.8793,586782.0
2020-01-15 15:00:00,18.33,18.41,18.24,18.4,1850718.0,15.8793,15.9486,15.8014,15.94,1850718.0
2020-01-16 09:30:00,18.46,18.61,18.43,18.49,784608.0,15.992,16.1219,15.966,16.018,784608.0
2020-01-16 10:00:00,18.49,18.57,18.42,18.49,648424.0,16.018,16.0873,15.9573,16.018,648424.0
2020-01-16 11:00:00,18.49,18.51,18.4,18.43,830082.0,16.018,16.0353,15.94,15.966,830082.0
2020-01-16 12:00:00,18.44,18.56,18.43,18.5,666344.0,15.9746,16.0786,15.966,16.0266,666344.0
2020-01-16 13:00:00,18.5,18.53,18.43,18.52,708804.0,16.0266,16.0526,15.966,16.0439,708804.0
2020-01-16 14:00:00,18.51,18.58,18.51,18.56,888216.0,16.0353,16.0959,16.0353,16.0786,888216.0
2020-01-16 15:00:00,18.56,18.67,18.53,18.66,2983470.0,16.0786,16.1739,16.0526,16.1652,2983470.0
2020-01-17 09:30:00,18.22,18.75,18.11,18.52,4513880.0,15.784,16.2432,15.6888,16.0439,4513880.0
2020-01-17 10:00:00,18.52,18.64,18.21,18.55,6339138.0,16.0439,16.1479,15.7754,16.0699,6339138.0
2020-01-17 11:00:00,18.55,18.67,18.5,18.58,1866668.0,16.0699,16.1739,16.0266,16.0959,1866668.0
2020-01-17 12:00:00,18.57,18.8,18.56,18.58,1582436.0,16.0873,16.2865,16.0786,16.0959,1582436.0
2020-01-17 13:00:00,18.58,18.65,18.49,18.52,1076238.0,16.0959,16.1566,16.018,16.0439,1076238.0
2020-01-17 14:00:00,18.52,18.59,18.47,18.5,1259544.0,16.0439,16.1046,16.0006,16.0266,1259544.0
2020-01-17 15:00:00,18.5,18.52,18.33,18.4,3677742.0,16.0266,16.0439,15.8793,15.94,3677742.0
2020-01-21 09:30:00,18.21,18.32,17.75,17.8,2065630.0,15.7754,15.8707,15.3769,15.4202,2065630.0
2020-01-21 10:00:00,17.79,17.86,17.75,17.75,1891992.0,15.4115,15.4722,15.3769,15.3769,1891992.0
2020-01-21 11:00:00,17.75,17.82,17.72,17.8,1250094.0,15.3769,15.4375,15.3509,15.4202,1250094.0
2020-01-21 12:00:00,17.79,17.93,17.79,17.88,819366.0,15.4115,15.5328,15.4115,15.4895,819366.0
2020-01-21 13:00:00,17.88,17.91,17.76,17.78,665354.0,15.4895,15.5155,15.3855,15.4029,665354.0
2020-01-21 14:00:00,17.78,17.93,17.77,17.93,676442.0,15.4029,15.5328,15.3942,15.5328,676442.0
2020-01-21 15:00:00,17.93,18.04,17.88,17.92,2135596.0,15.5328,15.6281,15.4895,15.5242,2135596.0
2020-01-22 09:30:00,18.09,18.15,18.0,18.1,482768.0,15.6714,15.7234,15.5935,15.6801,482768.0
2020-01-22 10:00:00,18.1,18.13,17.96,17.96,513834.0,15.6801,15.7061,15.5588,15.5588,513834.0
2020-01-22 11:00:00,17.96,18.02,17.94,17.99,610880.0,15.5588,15.6108,15.5415,15.5848,610880.0
2020-01-22 12:00:00,17.99,18.02,17.93,18.01,559054.0,15.5848,15.6108,15.5328,15.6021,559054.0
2020-01-22 13:00:00,18.01,18.06,17.98,17.98,420124.0,15.6021,15.6454,15.5761,15.5761,420124.0
2020-01-22 14:00:00,17.98,18.0,17.96,17.99,519710.0,15.5761,15.5935,15.5588,15.5848,519710.0
2020-01-22 15:00:00,17.99,18.0,17.93,17.96,1319806.0,15.5848,15.5935,15.5328,15.5588,1319806.0
2020-01-23 09:30:00,17.93,17.94,17.65,17.73,549332.0,15.5328,15.5415,15.2903,15.3596,549332.0
2020-01-23 10:00:00,17.73,17.82,17.67,17.78,574126.0,15.3596,15.4375,15.3076,15.4029,574126.0
2020-01-23 11:00:00,17.78,17.8,17.69,17.8,507684.0,15.4029,15.4202,15.3249,15.4202,507684.0
2020-01-23 12:00:00,17.8,17.86,17.79,17.81,550886.0,15.4202,15.4722,15.4115,15.4289,550886.0
2020-01-23 13:00:00,17.81,17.91,17.81,17.91,612694.0,15.4289,15.5155,15.4289,15.5155,612694.0
2020-01-23 14:00:00,17.91,18.0,17.89,17.98,618298.0,15.5155,15.5935,15.4982,15.5761,618298.0
2020-01-23 15:00:00,17.98,18.06,17.95,18.03,1051184.0,15.5761,15.6454,15.5501,15.6195,1051184.0
2020-01-24 09:30:00,18.06,18.09,17.82,17.84,416912.0,15.6454,15.6714,15.4375,15.4549,416912.0
2020-01-24 10:00:00,17.84,17.84,17.71,17.76,707440.0,15.4549,15.4549,15.3422,15.3855,707440.0
2020-01-24 11:00:00,17.76,17.83,17.67,17.68,862304.0,15.3855,15.4462,15.3076,15.3162,862304.0
2020-01-24 12:00:00,17.68,17.68,17.57,17.64,728000.0,15.3162,15.3162,15.221,15.2816,728000.0
2020-01-24 13:00:00,17.64,17.64,17.54,17.57,368712.0,15.2816,15.2816,15.195,15.221,368712.0
2020-01-24 14:00:00,17.57,17.75,17.51,17.7,855148.0,15.221,15.3769,15.169,15.3336,855148.0
2020-01-24 15:00:00,17.7,17.8,17.67,17.76,2153398.0,15.3336,15.4202,15.3076,15.3855,2153398.0
2020-01-27 09:30:00,17.47,17.54,17.32,17.49,594644.0,15.1343,15.195,15.0044,15.1516,594644.0
2020-01-27 10:00:00,17.49,17.61,17.44,17.6,951632.0,15.1516,15.2556,15.1083,15.2469,951632.0
2020-01-27 11:00:00,17.6,17.75,17.59,17.71,669720.0,15.2469,15.3769,15.2383,15.3422,669720.0
2020-01-27 12:00:00,17.71,17.77,17.7,17.75,379730.0,15.3422,15.3942,15.3336,15.3769,379730.0
2020-01-27 13:00:00,17.75,17.78,17.72,17.74,450570.0,15.3769,15.4029,15.3509,15.3682,450570.0
2020-01-27 14:00:00,17.74,17.77,17.66,17.68,588606.0,15.3682,15.3942,15.2989,15.3162,588606.0
2020-01-27 15:00:00,17.68,17.72,17.61,17.62,2021916.0,15.3162,15.3509,15.2556,15.2643,2021916.0
2020-01-28 09:30:00,17.7,17.75,17.54,17.61,809778.0,15.3336,15.3769,15.195,15.2556,809778.0
2020-01-28 10:00:00,17.61,17.87,17.61,17.86,1031722.0,15.2556,15.4808,15.2556,15.4722,1031722.0
2020-01-28 11:00:00,17.86,17.88,17.8,17.85,471062.0,15.4722,15.4895,15.4202,15.4635,471062.0
2020-01-28 12:00:00,17.85,17.86,17.79,17.82,508324.0,15.4635,15.4722,15.4115,15.4375,508324.0
2020-01-28 13:00:00,17.82,17.89,17.81,17.84,550388.0,15.4375,15.4982,15.4289,15.4549,550388.0
2020-01-28 14:00:00,17.84,17.95,17.84,17.92,827968.0,15.4549,15.5501,15.4549,15.5242,827968.0
2020-01-28 15:00:00,17.91,17.92,17.85,17.89,1403674.0,15.5155,15.5242,15.4635,15.4982,1403674.0
2020-01-29 09:30:00,17.99,18.08,17.92,18.0,340950.0,15.5848,15.6628,15.5242,15.5935,340950.0
2020-01-29 10:00:00,17.99,18.25,17.95,18.25,1155550.0,15.5848,15.81,15.5501,15.81,1155550.0
2020-01-29 11:00:00,18.25,18.27,18.17,18.21,1111412.0,15.81,15.8274,15.7407,15.7754,1111412.0
2020-01-29 12:00:00,18.2,18.21,18.11,18.12,367304.0,15.7667,15.7754,15.6888,15.6974,367304.0
2020-01-29 13:00:00,18.11,18.16,18.08,18.16,610712.0,15.6888,15.7321,15.6628,15.7321,610712.0
2020-01-29 14:00:00,18.14,18.17,18.04,18.06,597138.0,15.7147,15.7407,15.6281,15.6454,597138.0
2020-01-29 15:00:00,18.06,18.07,17.93,17.95,1721592.0,15.6454,15.6541,15.5328,15.5501,1721592.0
2020-01-30 09:30:00,17.6,17.93,17.36,17.84,488768.0,15.3524,15.6403,15.1431,15.5618,488768.0
2020-01-30 10:00:00,17.84,17.88,17.62,17.66,764904.0,15.5618,15.5967,15.3699,15.4047,764904.0
2020-01-30 11:00:00,17.66,17.84,17.65,17.8,566784.0,15.4047,15.5618,15.396,15.5269,566784.0
2020-01-30 12:00:00,17.8,17.84,17.71,17.76,825444.0,15.5269,15.5618,15.4484,15.492,825444.0
2020-01-30 13:00:00,17.76,17.84,17.74,17.79,568904.0,15.492,15.5618,15.4745,15.5181,568904.0
2020-01-30 14:00:00,17.8,18.02,17.79,18.0,1061280.0,15.5269,15.7188,15.5181,15.7013,1061280.0
2020-01-30 15:00:00,18.0,18.09,17.99,18.08,1967764.0,15.7013,15.7798,15.6926,15.7711,1967764.0
2020-01-31 09:30:00,17.92,18.0,17.61,17.68,821680.0,15.6315,15.7013,15.3611,15.4222,821680.0
2020-01-31 10:00:00,17.68,17.7,17.4,17.5,914966.0,15.4222,15.4396,15.178,15.2652,914966.0
2020-01-31 11:00:00,17.5,17.56,17.36,17.56,872384.0,15.2652,15.3175,15.1431,15.3175,872384.0
2020-01-31 12:00:00,17.56,17.64,17.5,17.54,871826.0,15.3175,15.3873,15.2652,15.3001,871826.0
2020-01-31 13:00:00,17.54,17.57,17.47,17.56,474894.0,15.3001,15.3262,15.239,15.3175,474894.0
2020-01-31 14:00:00,17.56,17.59,17.5,17.53,521182.0,15.3175,15.3437,15.2652,15.2914,521182.0
2020-01-31 15:00:00,17.53,17.55,17.4,17.43,1845384.0,15.2914,15.3088,15.178,15.2041,1845384.0
2020-02-03 09:30:00,17.61,17.7,17.52,17.69,435138.0,15.3611,15.4396,15.2826,15.4309,435138.0
2020-02-03 10:00:00,17.71,18.03,17.71,17.96,1632016.0,15.4484,15.7275,15.4484,15.6664,1632016.0
2020-02-03 11:00:00,17.96,17.99,17.81,17.86,1007570.0,15.6664,15.6926,15.5356,15.5792,1007570.0
2020-02-03 12:00:00,17.86,17.97,17.82,17.97,558068.0,15.5792,15.6752,15.5443,15.6752,558068.0
2020-02-03 13:00:00,17.97,17.98,17.86,17.95,418566.0,15.6752,15.6839,15.5792,15.6577,418566.0
2020-02-03 14:00:00,17.96,18.0,17.91,17.99,595872.0,15.6664,15.7013,15.6228,15.6926,595872.0
2020-02-03 15:00:00,17.99,17.99,17.88,17.93,1773610.0,15.6926,15.6926,15.5967,15.6403,1773610.0
2020-02-04 09:30:00,18.25,18.36,18.13,18.35,749272.0,15.9194,16.0154,15.8147,16.0066,749272.0
2020-02-04 10:00:00,18.36,18.5,18.31,18.41,877708.0,16.0154,16.1375,15.9717,16.059,877708.0
2020-02-04 11:00:00,18.41,18.56,18.38,18.5,652156.0,16.059,16.1898,16.0328,16.1375,652156.0
2020-02-04 12:00:00,18.51,18.62,18.5,18.54,743986.0,16.1462,16.2422,16.1375,16.1724,743986.0
2020-02-04 13:00:00,18.55,18.56,18.5,18.53,451528.0,16.1811,16.1898,16.1375,16.1636,451528.0
2020-02-04 14:00:00,18.53,18.54,18.48,18.49,442288.0,16.1636,16.1724,16.12,16.1288,442288.0
2020-02-04 15:00:00,18.49,18.53,18.45,18.47,1605444.0,16.1288,16.1636,16.0939,16.1113,1605444.0
2020-02-05 09:30:00,18.78,18.83,18.68,18.7,722074.0,16.3817,16.4253,16.2945,16.3119,722074.0
2020-02-05 10:00:00,18.69,18.73,18.59,18.66,1041926.0,16.3032,16.3381,16.216,16.277,1041926.0
2020-02-05 11:00:00,18.66,18.72,18.65,18.72,750150.0,16.277,16.3294,16.2683,16.3294,750150.0
2020-02-05 12:00:00,18.71,18.75,18.64,18.68,544776.0,16.3207,16.3556,16.2596,16.2945,544776.0
2020-02-05 13:00:00,18.68,18.8,18.68,18.74,673582.0,16.2945,16.3992,16.2945,16.3468,673582.0
2020-02-05 14:00:00,18.73,18.78,18.64,18.75,621552.0,16.3381,16.3817,16.2596,16.3556,621552.0
2020-02-05 15:00:00,18.75,18.84,18.74,18.83,1869958.0,16.3556,16.4341,16.3468,16.4253,1869958.0
2020-02-06 09:30:00,19.0,19.12,18.84,18.99,872222.0,16.5736,16.6783,16.4341,16.5649,872222.0
2020-02-06 10:00:00,18.99,19.0,18.78,18.91,776240.0,16.5649,16.5736,16.3817,16.4951,776240.0
2020-02-06 11:00:00,18.9,18.93,18.85,18.87,449038.0,16.4864,16.5126,16.4428,16.4602,449038.0
2020-02-06 12:00:00,18.86,18.9,18.81,18.84,357280.0,16.4515,16.4864,16.4079,16.4341,357280.0
2020-02-06 13:00:00,18.84,18.9,18.83,18.88,377528.0,16.4341,16.4864,16.4253,16.469,377528.0
2020-02-06 14:00:00,18.88,18.89,18.83,18.84,410600.0,16.469,16.4777,16.4253,16.4341,410600.0
2020-02-06 15:00:00,18.83,18.97,18.82,18.95,1686172.0,16.4253,16.5475,16.4166,16.53,1686172.0
2020-02-07 09:30:00,18.83,18.93,18.58,18.58,471658.0,16.4253,16.5126,16.2073,16.2073,471658.0
2020-02-07 10:00:00,18.58,18.88,18.56,18.84,524010.0,16.2073,16.469,16.1898,16.4341,524010.0
2020-02-07 11:00:00,18.84,18.92,18.73,18.92,665574.0,16.4341,16.5038,16.3381,16.5038,665574.0
2020-02-07 12:00:00,18.92,18.98,18.87,18.88,786650.0,16.5038,16.5562,16.4602,16.469,786650.0
2020-02-07 13:00:00,18.88,18.88,18.81,18.82,487018.0,16.469,16.469,16.4079,16.4166,487018.0
2020-02-07 14:00:00,18.82,18.83,18.7,18.7,982778.0,16.4166,16.4253,16.3119,16.3119,982778.0
2020-02-07 15:00:00,18.71,18.74,18.66,18.68,1309864.0,16.3207,16.3468,16.277,16.2945,1309864.0
2020-02-10 09:30:00,18.58,18.64,18.44,18.58,608766.0,16.2073,16.2596,16.0851,16.2073,608766.0
2020-02-10 10:00:00,18.58,18.63,18.52,18.56,903680.0,16.2073,16.2509,16.1549,16.1898,903680.0
2020-02-10 11:00:00,18.56,18.57,18.44,18.46,1168392.0,16.1898,16.1985,16.0851,16.1026,1168392.0
2020-02-10 12:00:00,18.46,18.46,18.35,18.4,614414.0,16.1026,16.1026,16.0066,16.0502,614414.0
2020-02-10 13:00:00,18.4,18.43,18.36,18.41,667758.0,16.0502,16.0764,16.0154,16.059,667758.0
2020-02-10 14:00:00,18.41,18.45,18.38,18.45,752470.0,16.059,16.0939,16.0328,16.0939,752470.0
2020-02-10 15:00:00,18.45,18.5,18.4,18.47,2214154.0,16.0939,16.1375,16.0502,16.1113,2214154.0
2020-02-11 09:30:00,18.54,18.71,18.54,18.69,496828.0,16.1724,16.3207,16.1724,16.3032,496828.0
2020-02-11 10:00:00,18.69,18.85,18.68,18.82,1215304.0,16.3032,16.4428,16.2945,16.4166,1215304.0
2020-02-11 11:00:00,18.82,18.85,18.74,18.79,891846.0,16.4166,16.4428,16.3468,16.3904,891846.0
2020-02-11 12:00:00,18.8,18.9,18.78,18.89,342628.0,16.3992,16.4864,16.3817,16.4777,342628.0
2020-02-11 13:00:00,18.89,18.96,18.86,18.93,665508.0,16.4777,16.5387,16.4515,16.5126,665508.0
2020-02-11 14:00:00,18.94,18.98,18.9,18.92,1008064.0,16.5213,16.5562,16.4864,16.5038,1008064.0
2020-02-11 15:00:00,18.92,18.95,18.87,18.91,2433702.0,16.5038,16.53,16.4602,16.4951,2433702.0
2020-02-12 09:30:00,18.95,19.18,18.95,19.15,655298.0,16.53,16.7306,16.53,16.7045,655298.0
2020-02-12 10:00:00,19.15,19.17,19.02,19.07,562390.0,16.7045,16.7219,16.5911,16.6347,562390.0
2020-02-12 11:00:00,19.07,19.13,19.0,19.11,349236.0,16.6347,16.687,16.5736,16.6696,349236.0
2020-02-12 12:00:00,19.11,19.11,19.08,19.1,166080.0,16.6696,16.6696,16.6434,16.6609,166080.0
2020-02-12 13:00:00,19.1,19.11,19.05,19.08,201580.0,16.6609,16.6696,16.6172,16.6434,201580.0
2020-02-12 14:00:00,19.08,19.14,19.08,19.13,328230.0,16.6434,16.6957,16.6434,16.687,328230.0
2020-02-12 15:00:00,19.13,19.2,19.12,19.17,1048712.0,16.687,16.7481,16.6783,16.7219,1048712.0
2020-02-13 09:30:00,19.08,19.21,19.0,19.15,684646.0,16.6434,16.7568,16.5736,16.7045,684646.0
2020-02-13 10:00:00,19.16,19.24,19.11,19.2,442784.0,16.7132,16.783,16.6696,16.7481,442784.0
2020-02-13 11:00:00,19.2,19.21,19.11,19.18,295840.0,16.7481,16.7568,16.6696,16.7306,295840.0
2020-02-13 12:00:00,19.18,19.23,19.12,19.13,224018.0,16.7306,16.7743,16.6783,16.687,224018.0
2020-02-13 13:00:00,19.13,19.2,19.11,19.2,194702.0,16.687,16.7481,16.6696,16.7481,194702.0
2020-02-13 14:00:00,19.2,19.21,19.16,19.16,312804.0,16.7481,16.7568,16.7132,16.7132,312804.0
2020-02-13 15:00:00,19.17,19.18,19.08,19.13,620710.0,16.7219,16.7306,16.6434,16.687,620710.0
2020-02-14 09:30:00,19.11,19.16,19.0,19.15,240224.0,16.6696,16.7132,16.5736,16.7045,240224.0
2020-02-14 10:00:00,19.15,19.29,19.11,19.18,645814.0,16.7045,16.8266,16.6696,16.7306,645814.0
2020-02-14 11:00:00,19.18,19.24,19.13,19.17,239834.0,16.7306,16.783,16.687,16.7219,239834.0
2020-02-14 12:00:00,19.17,19.19,19.11,19.13,285164.0,16.7219,16.7394,16.6696,16.687,285164.0
2020-02-14 13:00:00,19.14,19.15,19.09,19.11,371780.0,16.6957,16.7045,16.6521,16.6696,371780.0
2020-02-14 14:00:00,19.11,19.2,19.09,19.17,528986.0,16.6696,16.7481,16.6521,16.7219,528986.0
2020-02-14 15:00:00,19.17,19.2,19.11,19.16,1282802.0,16.7219,16.7481,16.6696,16.7132,1282802.0
2020-02-18 09:30:00,19.14,19.2,19.08,19.16,301988.0,16.6957,16.7481,16.6434,16.7132,301988.0
2020-02-18 10:00:00,19.16,19.22,19.09,19.12,417098.0,16.7132,16.7655,16.6521,16.6783,417098.0
2020-02-18 11:00:00,19.12,19.13,18.93,18.94,426322.0,16.6783,16.687,16.5126,16.5213,426322.0
2020-02-18 12:00:00,18.94,19.03,18.94,19.02,358974.0,16.5213,16.5998,16.5213,16.5911,358974.0
2020-02-18 13:00:00,19.02,19.1,19.02,19.1,199032.0,16.5911,16.6609,16.5911,16.6609,199032.0
2020-02-18 14:00:00,19.1,19.18,19.08,19.17,338156.0,16.6609,16.7306,16.6434,16.7219,338156.0
2020-02-18 15:00:00,19.17,19.18,19.11,19.14,793870.0,16.7219,16.7306,16.6696,16.6957,793870.0
2020-02-19 09:30:00,19.18,19.33,19.16,19.21,422504.0,16.7306,16.8615,16.7132,16.7568,422504.0
2020-02-19 10:00:00,19.21,19.29,19.18,19.29,251198.0,16.7568,16.8266,16.7306,16.8266,251198.0
2020-02-19 11:00:00,19.28,19.29,19.11,19.12,332666.0,16.8179,16.8266,16.6696,16.6783,332666.0
2020-02-19 12:00:00,19.13,19.18,19.1,19.17,218236.0,16.687,16.7306,16.6609,16.7219,218236.0
2020-02-19 13:00:00,19.17,19.2,19.14,19.15,196912.0,16.7219,16.7481,16.6957,16.7045,196912.0
2020-02-19 14:00:00,19.15,19.16,19.11,19.13,274136.0,16.7045,16.7132,16.6696,16.687,274136.0
2020-02-19 15:00:00,19.13,19.17,19.11,19.15,506006.0,16.687,16.7219,16.6696,16.7045,506006.0
2020-02-20 09:30:00,19.21,19.46,19.15,19.43,502354.0,16.7568,16.9749,16.7045,16.9487,502354.0
2020-02-20 10:00:00,19.43,19.66,19.42,19.6,1109056.0,16.9487,17.1493,16.94,17.097,1109056.0
2020-02-20 11:00:00,19.6,19.6,19.29,19.36,794464.0,17.097,17.097,16.8266,16.8877,794464.0
2020-02-20 12:00:00,19.36,19.47,19.3,19.43,782910.0,16.8877,16.9836,16.8353,16.9487,782910.0
2020-02-20 13:00:00,19.43,19.48,19.4,19.4,470012.0,16.9487,16.9923,16.9225,16.9225,470012.0
2020-02-20 14:00:00,19.41,19.48,19.4,19.45,345634.0,16.9313,16.9923,16.9225,16.9662,345634.0
2020-02-20 15:00:00,19.45,19.53,19.4,19.5,848394.0,16.9662,17.0359,16.9225,17.0098,848394.0
2020-02-21 09:30:00,19.42,19.49,19.23,19.37,677390.0,16.94,17.0011,16.7743,16.8964,677390.0
2020-02-21 10:00:00,19.36,19.38,19.25,19.35,493248.0,16.8877,16.9051,16.7917,16.8789,493248.0
2020-02-21 11:00:00,19.35,19.5,19.33,19.48,532478.0,16.8789,17.0098,16.8615,16.9923,532478.0
2020-02-21 12:00:00,19.48,19.58,19.46,19.57,567968.0,16.9923,17.0796,16.9749,17.0708,567968.0
2020-02-21 13:00:00,19.56,19.59,19.47,19.49,759756.0,17.0621,17.0883,16.9836,17.0011,759756.0
2020-02-21 14:00:00,19.49,19.51,19.38,19.42,1103834.0,17.0011,17.0185,16.9051,16.94,1103834.0
2020-02-21 15:00:00,19.42,19.46,19.38,19.43,1699030.0,16.94,16.9749,16.9051,16.9487,1699030.0
2020-02-24 09:30:00,19.03,19.2,18.66,18.77,1071826.0,16.5998,16.7481,16.277,16.373,1071826.0
2020-02-24 10:00:00,18.77,18.81,18.62,18.81,539330.0,16.373,16.4079,16.2422,16.4079,539330.0
2020-02-24 11:00:00,18.8,18.83,18.71,18.75,397072.0,16.3992,16.4253,16.3207,16.3556,397072.0
2020-02-24 12:00:00,18.75,18.84,18.67,18.8,506428.0,16.3556,16.4341,16.2858,16.3992,506428.0
2020-02-24 13:00:00,18.79,18.89,18.71,18.87,529252.0,16.3904,16.4777,16.3207,16.4602,529252.0
2020-02-24 14:00:00,18.86,19.05,18.83,19.04,796988.0,16.4515,16.6172,16.4253,16.6085,796988.0
2020-02-24 15:00:00,19.03,19.07,18.88,18.89,1499572.0,16.5998,16.6347,16.469,16.4777,1499572.0
2020-02-25 09:30:00,18.99,19.09,18.79,18.92,862920.0,16.5649,16.6521,16.3904,16.5038,862920.0
2020-02-25 10:00:00,18.92,18.98,18.54,18.69,1606860.0,16.5038,16.5562,16.1724,16.3032,1606860.0
2020-02-25 11:00:00,18.7,18.73,18.56,18.61,672466.0,16.3119,16.3381,16.1898,16.2334,672466.0
2020-02-25 12:00:00,18.61,18.63,18.42,18.43,522196.0,16.2334,16.2509,16.0677,16.0764,522196.0
2020-02-25 13:00:00,18.43,18.5,18.3,18.3,670140.0,16.0764,16.1375,15.963,15.963,670140.0
2020-02-25 14:00:00,18.3,18.32,18.0,18.11,1252530.0,15.963,15.9805,15.7013,15.7973,1252530.0
2020-02-25 15:00:00,18.12,18.24,17.99,18.08,2290634.0,15.806,15.9107,15.6926,15.7711,2290634.0
2020-02-26 09:30:00,18.34,18.42,18.18,18.21,759402.0,15.9979,16.0677,15.8583,15.8845,759402.0
2020-02-26 10:00:00,18.2,18.33,18.1,18.25,1062836.0,15.8758,15.9892,15.7886,15.9194,1062836.0
2020-02-26 11:00:00,18.25,18.38,18.22,18.24,587256.0,15.9194,16.0328,15.8932,15.9107,587256.0
2020-02-26 12:00:00,18.25,18.27,18.09,18.23,1026846.0,15.9194,15.9369,15.7798,15.902,1026846.0
2020-02-26 13:00:00,18.23,18.25,17.95,17.97,580330.0,15.902,15.9194,15.6577,15.6752,580330.0
2020-02-26 14:00:00,17.97,18.11,17.95,18.03,756700.0,15.6752,15.7973,15.6577,15.7275,756700.0
2020-02-26 15:00:00,18.04,18.15,17.97,17.98,1878028.0,15.7362,15.8322,15.6752,15.6839,1878028.0
2020-02-27 09:30:00,17.68,17.72,17.45,17.49,805240.0,15.4222,15.4571,15.2216,15.2565,805240.0
2020-02-27 10:00:00,17.49,17.8,17.38,17.8,1598492.0,15.2565,15.5269,15.1605,15.5269,1598492.0
2020-02-27 11:00:00,17.79,18.05,17.78,18.03,1070302.0,15.5181,15.7449,15.5094,15.7275,1070302.0
2020-02-27 12:00:00,18.02,18.22,17.94,18.15,1622724.0,15.7188,15.8932,15.649,15.8322,1622724.0
2020-02-27 13:00:00,18.15,18.23,17.81,17.91,2019502.0,15.8322,15.902,15.5356,15.6228,2019502.0
2020-02-27 14:00:00,17.91,18.22,17.87,18.0,3556540.0,15.6228,15.8932,15.5879,15.7013,3556540.0
2020-02-27 15:00:00,18.0,18.04,17.5,17.51,3016932.0,15.7013,15.7362,15.2652,15.2739,3016932.0
2020-02-28 09:30:00,16.95,17.24,16.75,16.9,1057184.0,14.7854,15.0384,14.611,14.7418,1057184.0
2020-02-28 10:00:00,16.89,17.03,16.75,16.94,1862030.0,14.7331,14.8552,14.611,14.7767,1862030.0
2020-02-28 11:00:00,16.93,17.42,16.8,17.11,1897118.0,14.768,15.1954,14.6546,14.925,1897118.0
2020-02-28 12:00:00,17.11,17.26,16.95,17.22,1566480.0,14.925,15.0558,14.7854,15.0209,1566480.0
2020-02-28 13:00:00,17.23,17.28,16.91,17.01,1007254.0,15.0297,15.0733,14.7505,14.8378,1007254.0
2020-02-28 14:00:00,17.0,17.21,16.88,17.04,1805490.0,14.829,15.0122,14.7244,14.8639,1805490.0
2020-02-28 15:00:00,17.05,17.11,16.76,17.11,3431726.0,14.8726,14.925,14.6197,14.925,3431726.0
2020-03-02 09:30:00,17.16,17.17,16.67,16.87,1146352.0,14.9686,14.9773,14.5412,14.7156,1146352.0
2020-03-02 10:00:00,16.86,17.24,16.66,17.11,1729960.0,14.7069,15.0384,14.5325,14.925,1729960.0
2020-03-02 11:00:00,17.1,17.39,17.06,17.35,1382964.0,14.9163,15.1692,14.8814,15.1343,1382964.0
2020-03-02 12:00:00,17.35,17.41,17.25,17.4,820410.0,15.1343,15.1867,15.0471,15.178,820410.0
2020-03-02 13:00:00,17.4,17.42,17.19,17.28,1045332.0,15.178,15.1954,14.9948,15.0733,1045332.0
2020-03-02 14:00:00,17.27,17.33,17.06,17.1,1545864.0,15.0646,15.1169,14.8814,14.9163,1545864.0
2020-03-02 15:00:00,17.1,17.6,17.08,17.59,2857526.0,14.9163,15.3524,14.8988,15.3437,2857526.0
2020-03-03 09:30:00,17.33,17.57,17.31,17.5,805738.0,15.1169,15.3262,15.0994,15.2652,805738.0
2020-03-03 10:00:00,17.5,18.2,17.5,17.88,1837782.0,15.2652,15.8758,15.2652,15.5967,1837782.0
2020-03-03 11:00:00,17.87,17.89,17.29,17.59,1079366.0,15.5879,15.6054,15.082,15.3437,1079366.0
2020-03-03 12:00:00,17.59,17.66,17.43,17.46,866822.0,15.3437,15.4047,15.2041,15.2303,866822.0
2020-03-03 13:00:00,17.45,17.47,17.2,17.22,1049330.0,15.2216,15.239,15.0035,15.0209,1049330.0
2020-03-03 14:00:00,17.23,17.35,17.09,17.25,1778894.0,15.0297,15.1343,14.9075,15.0471,1778894.0
2020-03-03 15:00:00,17.26,17.43,17.16,17.2,2616166.0,15.0558,15.2041,14.9686,15.0035,2616166.0
2020-03-04 09:30:00,17.49,17.58,17.21,17.25,598516.0,15.2565,15.335,15.0122,15.0471,598516.0
2020-03-04 10:00:00,17.26,17.52,17.17,17.3,755996.0,15.0558,15.2826,14.9773,15.0907,755996.0
2020-03-04 11:00:00,17.31,17.46,17.3,17.36,731740.0,15.0994,15.2303,15.0907,15.1431,731740.0
2020-03-04 12:00:00,17.36,17.58,17.35,17.56,574378.0,15.1431,15.335,15.1343,15.3175,574378.0
2020-03-04 13:00:00,17.57,17.7,17.55,17.61,539928.0,15.3262,15.4396,15.3088,15.3611,539928.0
2020-03-04 14:00:00,17.61,17.66,17.56,17.62,941690.0,15.3611,15.4047,15.3175,15.3699,941690.0
2020-03-04 15:00:00,17.61,17.8,17.57,17.77,2027494.0,15.3611,15.5269,15.3262,15.5007,2027494.0
2020-03-05 09:30:00,17.28,17.77,17.24,17.74,1679914.0,15.0733,15.5007,15.0384,15.4745,1679914.0
2020-03-05 10:00:00,17.73,18.03,17.67,17.68,1614976.0,15.4658,15.7275,15.4135,15.4222,1614976.0
2020-03-05 11:00:00,17.69,17.87,17.68,17.72,2507598.0,15.4309,15.5879,15.4222,15.4571,2507598.0
2020-03-05 12:00:00,17.73,17.74,17.5,17.61,1682216.0,15.4658,15.4745,15.2652,15.3611,1682216.0
2020-03-05 13:00:00,17.6,17.69,17.5,17.58,1490176.0,15.3524,15.4309,15.2652,15.335,1490176.0
2020-03-05 14:00:00,17.57,17.59,17.44,17.48,1223262.0,15.3262,15.3437,15.2128,15.2477,1223262.0
2020-03-05 15:00:00,17.49,17.53,17.33,17.42,3759244.0,15.2565,15.2914,15.1169,15.1954,3759244.0
2020-03-06 09:30:00,16.74,17.0,16.66,16.86,1450744.0,14.6022,14.829,14.5325,14.7069,1450744.0
2020-03-06 10:00:00,16.86,17.09,16.68,17.04,1724054.0,14.7069,14.9075,14.5499,14.8639,1724054.0
2020-03-06 11:00:00,17.04,17.09,16.87,16.97,1101826.0,14.8639,14.9075,14.7156,14.8029,1101826.0
2020-03-06 12:00:00,16.96,16.98,16.78,16.91,998012.0,14.7941,14.8116,14.6371,14.7505,998012.0
2020-03-06 13:00:00,16.91,17.09,16.91,16.96,1264216.0,14.7505,14.9075,14.7505,14.7941,1264216.0
2020-03-06 14:00:00,16.96,16.97,16.82,16.84,1480832.0,14.7941,14.8029,14.672,14.6895,1480832.0
2020-03-06 15:00:00,16.84,17.15,16.75,17.08,3950320.0,14.6895,14.9599,14.611,14.8988,3950320.0
2020-03-09 09:30:00,15.87,16.42,15.69,16.14,975390.0,13.8433,14.3231,13.6863,14.0789,975390.0
2020-03-09 10:00:00,16.14,16.24,15.74,15.76,4370764.0,14.0789,14.1661,13.7299,13.7474,4370764.0
2020-03-09 11:00:00,15.76,15.99,15.72,15.89,2824126.0,13.7474,13.948,13.7125,13.8608,2824126.0
2020-03-09 12:00:00,15.89,16.03,15.59,15.62,2555556.0,13.8608,13.9829,13.5991,13.6253,2555556.0
2020-03-09 13:00:00,15.62,15.69,15.35,15.39,2326530.0,13.6253,13.6863,13.3897,13.4246,2326530.0
2020-03-09 14:00:00,15.39,15.58,15.31,15.55,1942778.0,13.4246,13.5904,13.3549,13.5642,1942778.0
2020-03-09 15:00:00,15.55,15.85,15.46,15.59,4673106.0,13.5642,13.8259,13.4857,13.5991,4673106.0
2020-03-10 09:30:00,16.11,16.36,16.11,16.34,1019500.0,14.0527,14.2708,14.0527,14.2533,1019500.0
2020-03-10 10:00:00,16.33,16.58,16.32,16.32,1732826.0,14.2446,14.4627,14.2359,14.2359,1732826.0
2020-03-10 11:00:00,16.32,16.32,15.65,15.79,2361762.0,14.2359,14.2359,13.6514,13.7736,2361762.0
2020-03-10 12:00:00,15.79,16.13,15.79,16.06,840912.0,13.7736,14.0701,13.7736,14.0091,840912.0
2020-03-10 13:00:00,16.06,16.21,15.96,15.97,846008.0,14.0091,14.1399,13.9218,13.9306,846008.0
2020-03-10 14:00:00,15.97,16.53,15.88,16.39,1455180.0,13.9306,14.4191,13.8521,14.2969,1455180.0
2020-03-10 15:00:00,16.4,16.81,16.36,16.8,2901376.0,14.3057,14.6633,14.2708,14.6546,2901376.0
2020-03-11 09:30:00,16.23,16.6,16.16,16.43,1088620.0,14.1574,14.4801,14.0963,14.3318,1088620.0
2020-03-11 10:00:00,16.43,16.5,16.29,16.45,1865576.0,14.3318,14.3929,14.2097,14.3493,1865576.0
2020-03-11 11:00:00,16.46,16.69,16.31,16.64,2385254.0,14.358,14.5586,14.2272,14.515,2385254.0
2020-03-11 12:00:00,16.64,16.84,16.49,16.55,1796908.0,14.515,14.6895,14.3842,14.4365,1796908.0
2020-03-11 13:00:00,16.55,16.6,16.43,16.52,1584772.0,14.4365,14.4801,14.3318,14.4103,1584772.0
2020-03-11 14:00:00,16.52,16.59,16.4,16.5,2815124.0,14.4103,14.4714,14.3057,14.3929,2815124.0
2020-03-11 15:00:00,16.5,16.64,16.3,16.47,5464196.0,14.3929,14.515,14.2184,14.3667,5464196.0
2020-03-12 09:30:00,15.27,15.54,14.9,15.46,782850.0,13.32,13.5555,12.9972,13.4857,782850.0
2020-03-12 10:00:00,15.45,15.78,15.12,15.71,3701432.0,13.477,13.7648,13.1891,13.7038,3701432.0
2020-03-12 11:00:00,15.71,15.71,15.35,15.4,2909812.0,13.7038,13.7038,13.3897,13.4334,2909812.0
2020-03-12 12:00:00,15.4,16.11,15.29,15.96,2045588.0,13.4334,14.0527,13.3374,13.9218,2045588.0
2020-03-12 13:00:00,15.95,16.42,15.53,15.72,1490828.0,13.9131,14.3231,13.5468,13.7125,1490828.0
2020-03-12 14:00:00,15.74,15.84,15.53,15.63,1227508.0,13.7299,13.8172,13.5468,13.634,1227508.0
2020-03-12 15:00:00,15.63,15.85,15.4,15.43,3364588.0,13.634,13.8259,13.4334,13.4595,3364588.0
2020-03-13 09:30:00,16.38,16.8,16.22,16.32,1189522.0,14.2882,14.6546,14.1486,14.2359,1189522.0
2020-03-13 10:00:00,16.32,16.35,15.94,15.97,2378158.0,14.2359,14.262,13.9044,13.9306,2378158.0
2020-03-13 11:00:00,15.97,16.24,15.61,15.92,1634742.0,13.9306,14.1661,13.6165,13.887,1634742.0
2020-03-13 12:00:00,15.92,16.35,15.72,16.24,1239532.0,13.887,14.262,13.7125,14.1661,1239532.0
2020-03-13 13:00:00,16.24,16.58,16.17,16.35,1141072.0,14.1661,14.4627,14.105,14.262,1141072.0
2020-03-13 14:00:00,16.36,16.37,15.84,16.13,1547986.0,14.2708,14.2795,13.8172,14.0701,1547986.0
2020-03-13 15:00:00,16.13,17.08,15.95,17.05,3965324.0,14.0701,14.8988,13.9131,14.8726,3965324.0
2020-03-16 09:30:00,15.26,16.06,15.0,16.04,918862.0,13.3112,14.0091,13.0844,13.9916,918862.0
2020-03-16 10:00:00,16.04,16.99,16.03,16.58,2649544.0,13.9916,14.8203,13.9829,14.4627,2649544.0
2020-03-16 11:00:00,16.58,16.72,16.22,16.4,2146108.0,14.4627,14.5848,14.1486,14.3057,2146108.0
2020-03-16 12:00:00,16.4,16.78,15.97,16.06,1438498.0,14.3057,14.6371,13.9306,14.0091,1438498.0
2020-03-16 13:00:00,16.06,16.43,15.97,16.07,1402016.0,14.0091,14.3318,13.9306,14.0178,1402016.0
2020-03-16 14:00:00,16.06,16.06,15.56,15.83,1889826.0,14.0091,14.0091,13.5729,13.8084,1889826.0
2020-03-16 15:00:00,15.83,16.05,15.39,15.86,3295872.0,13.8084,14.0004,13.4246,13.8346,3295872.0
2020-03-17 09:30:00,16.19,16.65,16.06,16.18,938526.0,14.1225,14.5237,14.0091,14.1138,938526.0
2020-03-17 10:00:00,16.18,17.0,16.03,17.0,1519424.0,14.1138,14.829,13.9829,14.829,1519424.0
2020-03-17 11:00:00,16.99,17.57,16.86,16.97,1623470.0,14.8203,15.3262,14.7069,14.8029,1623470.0
2020-03-17 12:00:00,16.96,17.44,16.63,16.67,1715714.0,14.7941,15.2128,14.5063,14.5412,1715714.0
2020-03-17 13:00:00,16.68,16.68,16.1,16.12,1238254.0,14.5499,14.5499,14.044,14.0614,1238254.0
2020-03-17 14:00:00,16.13,16.8,16.02,16.64,1426258.0,14.0701,14.6546,13.9742,14.515,1426258.0
2020-03-17 15:00:00,16.64,17.33,16.42,17.25,3630330.0,14.515,15.1169,14.3231,15.0471,3630330.0
2020-03-18 09:30:00,16.37,16.83,16.02,16.58,1554986.0,14.2795,14.6807,13.9742,14.4627,1554986.0
2020-03-18 10:00:00,16.57,17.4,16.49,16.82,3352768.0,14.4539,15.178,14.3842,14.672,3352768.0
2020-03-18 11:00:00,16.82,16.94,16.3,16.78,1888926.0,14.672,14.7767,14.2184,14.6371,1888926.0
2020-03-18 12:00:00,16.77,16.86,16.32,16.32,1140902.0,14.6284,14.7069,14.2359,14.2359,1140902.0
2020-03-18 13:00:00,16.16,16.46,15.88,16.0,1410754.0,14.0963,14.358,13.8521,13.9567,1410754.0
2020-03-18 14:00:00,16.01,16.31,15.69,16.31,2289434.0,13.9655,14.2272,13.6863,14.2272,2289434.0
2020-03-18 15:00:00,16.31,16.77,16.01,16.73,4492522.0,14.2272,14.6284,13.9655,14.5935,4492522.0
2020-03-19 09:30:00,16.71,17.23,16.06,16.59,1513042.0,14.5761,15.0297,14.0091,14.4714,1513042.0
2020-03-19 10:00:00,16.6,17.29,16.34,16.97,2221634.0,14.4801,15.082,14.2533,14.8029,2221634.0
2020-03-19 11:00:00,16.97,17.73,16.97,17.25,1766864.0,14.8029,15.4658,14.8029,15.0471,1766864.0
2020-03-19 12:00:00,17.26,17.36,16.86,16.97,1601248.0,15.0558,15.1431,14.7069,14.8029,1601248.0
2020-03-19 13:00:00,16.98,17.0,16.46,16.53,2011376.0,14.8116,14.829,14.358,14.4191,2011376.0
2020-03-19 14:00:00,16.53,16.59,16.18,16.38,1814072.0,14.4191,14.4714,14.1138,14.2882,1814072.0
2020-03-19 15:00:00,16.36,16.58,16.0,16.15,3878112.0,14.2708,14.4627,13.9567,14.0876,3878112.0
2020-03-20 09:30:00,16.18,16.19,15.03,15.13,2221052.0,14.1138,14.1225,13.1106,13.1978,2221052.0
2020-03-20 10:00:00,15.13,15.76,15.13,15.55,2043322.0,13.1978,13.7474,13.1978,13.5642,2043322.0
2020-03-20 11:00:00,15.53,15.76,15.25,15.41,2247218.0,13.5468,13.7474,13.3025,13.4421,2247218.0
2020-03-20 12:00:00,15.4,15.46,15.11,15.27,1414914.0,13.4334,13.4857,13.1804,13.32,1414914.0
2020-03-20 13:00:00,15.27,15.42,15.02,15.15,1181314.0,13.32,13.4508,13.1019,13.2153,1181314.0
2020-03-20 14:00:00,15.15,15.22,14.55,14.65,1564312.0,13.2153,13.2763,12.6919,12.7791,1564312.0
2020-03-20 15:00:00,14.67,14.72,14.24,14.36,3994550.0,12.7966,12.8402,12.4215,12.5262,3994550.0
2020-03-23 09:30:00,15.01,15.01,13.36,14.29,1249500.0,13.0932,13.0932,11.6539,12.4651,1249500.0
2020-03-23 10:00:00,14.28,14.56,14.02,14.18,1260796.0,12.4564,12.7006,12.2296,12.3692,1260796.0
2020-03-23 11:00:00,14.19,14.26,13.85,13.94,1050750.0,12.3779,12.4389,12.0813,12.1598,1050750.0
2020-03-23 12:00:00,13.94,14.4,13.72,14.33,1169830.0,12.1598,12.5611,11.9679,12.5,1169830.0
2020-03-23 13:00:00,14.33,14.43,13.98,14.02,897270.0,12.5,12.5872,12.1947,12.2296,897270.0
2020-03-23 14:00:00,14.02,14.39,13.88,14.2,1087336.0,12.2296,12.5523,12.1075,12.3866,1087336.0
2020-03-23 15:00:00,14.21,14.24,13.93,14.09,2587108.0,12.3953,12.4215,12.1511,12.2907,2587108.0
2020-03-24 09:30:00,14.52,15.1,14.52,14.86,1081754.0,12.6657,13.1717,12.6657,12.9623,1081754.0
2020-03-24 10:00:00,14.85,15.24,14.77,14.93,1739472.0,12.9536,13.2938,12.8838,13.0234,1739472.0
2020-03-24 11:00:00,14.93,15.29,14.86,15.29,1176292.0,13.0234,13.3374,12.9623,13.3374,1176292.0
2020-03-24 12:00:00,15.28,15.42,15.15,15.15,811026.0,13.3287,13.4508,13.2153,13.2153,811026.0
2020-03-24 13:00:00,15.16,15.39,14.99,15.05,1084714.0,13.224,13.4246,13.0757,13.1281,1084714.0
2020-03-24 14:00:00,15.05,15.44,14.95,15.44,975824.0,13.1281,13.4683,13.0408,13.4683,975824.0
2020-03-24 15:00:00,15.43,15.74,15.34,15.69,3664720.0,13.4595,13.7299,13.381,13.6863,3664720.0
2020-03-25 09:30:00,15.38,15.85,14.93,14.99,1374100.0,13.4159,13.8259,13.0234,13.0757,1374100.0
2020-03-25 10:00:00,14.97,15.4,14.9,15.35,1496380.0,13.0583,13.4334,12.9972,13.3897,1496380.0
2020-03-25 11:00:00,15.35,15.48,15.19,15.37,1366394.0,13.3897,13.5031,13.2502,13.4072,1366394.0
2020-03-25 12:00:00,15.36,15.83,15.36,15.57,1230576.0,13.3985,13.8084,13.3985,13.5817,1230576.0
2020-03-25 13:00:00,15.56,15.8,15.38,15.49,1926152.0,13.5729,13.7823,13.4159,13.5119,1926152.0
2020-03-25 14:00:00,15.5,15.9,15.38,15.84,1161040.0,13.5206,13.8695,13.4159,13.8172,1161040.0
2020-03-25 15:00:00,15.83,15.89,15.05,15.12,1906976.0,13.8084,13.8608,13.1281,13.1891,1906976.0
2020-03-26 09:30:00,15.16,15.49,14.73,15.02,819462.0,13.224,13.5119,12.8489,13.1019,819462.0
2020-03-26 10:00:00,15.02,15.38,14.96,15.31,1213530.0,13.1019,13.4159,13.0496,13.3549,1213530.0
2020-03-26 11:00:00,15.31,15.68,15.22,15.53,1730294.0,13.3549,13.6776,13.2763,13.5468,1730294.0
2020-03-26 12:00:00,15.54,15.84,15.45,15.84,1147070.0,13.5555,13.8172,13.477,13.8172,1147070.0
2020-03-26 13:00:00,15.84,15.98,15.72,15.87,1168746.0,13.8172,13.9393,13.7125,13.8433,1168746.0
2020-03-26 14:00:00,15.88,15.99,15.7,15.92,1181280.0,13.8521,13.948,13.695,13.887,1181280.0
2020-03-26 15:00:00,15.91,16.28,15.74,16.13,3483916.0,13.8782,14.201,13.7299,14.0701,3483916.0
2020-03-27 09:30:00,15.59,15.86,15.45,15.65,763112.0,13.5991,13.8346,13.477,13.6514,763112.0
2020-03-27 10:00:00,15.67,15.9,15.53,15.65,1091134.0,13.6689,13.8695,13.5468,13.6514,1091134.0
2020-03-27 11:00:00,15.65,15.79,15.28,15.3,1052776.0,13.6514,13.7736,13.3287,13.3461,1052776.0
2020-03-27 12:00:00,15.3,15.52,15.25,15.43,1128706.0,13.3461,13.538,13.3025,13.4595,1128706.0
2020-03-27 13:00:00,15.43,15.55,15.1,15.4,2026994.0,13.4595,13.5642,13.1717,13.4334,2026994.0
2020-03-27 14:00:00,15.41,15.6,15.32,15.59,1311640.0,13.4421,13.6078,13.3636,13.5991,1311640.0
2020-03-27 15:00:00,15.59,15.88,15.45,15.53,2890184.0,13.5991,13.8521,13.477,13.5468,2890184.0
2020-03-30 09:30:00,15.54,15.73,15.4,15.65,550834.0,13.5555,13.7212,13.4334,13.6514,550834.0
2020-03-30 10:00:00,15.65,15.96,15.6,15.83,746800.0,13.6514,13.9218,13.6078,13.8084,746800.0
2020-03-30 11:00:00,15.83,16.07,15.81,15.96,784606.0,13.8084,14.0178,13.791,13.9218,784606.0
2020-03-30 12:00:00,15.96,16.11,15.89,15.95,809848.0,13.9218,14.0527,13.8608,13.9131,809848.0
2020-03-30 13:00:00,15.95,16.01,15.81,15.81,690358.0,13.9131,13.9655,13.791,13.791,690358.0
2020-03-30 14:00:00,15.81,15.9,15.46,15.83,1124588.0,13.791,13.8695,13.4857,13.8084,1124588.0
2020-03-30 15:00:00,15.84,16.0,15.72,15.9,2867830.0,13.8172,13.9567,13.7125,13.8695,2867830.0
2020-03-31 09:30:00,15.72,15.91,15.52,15.55,650690.0,13.7125,13.8782,13.538,13.5642,650690.0
2020-03-31 10:00:00,15.56,15.94,15.56,15.79,1059032.0,13.5729,13.9044,13.5729,13.7736,1059032.0
2020-03-31 11:00:00,15.8,16.14,15.76,15.99,838018.0,13.7823,14.0789,13.7474,13.948,838018.0
2020-03-31 12:00:00,15.98,15.99,15.64,15.69,917010.0,13.9393,13.948,13.6427,13.6863,917010.0
2020-03-31 13:00:00,15.69,15.79,15.58,15.71,1071616.0,13.6863,13.7736,13.5904,13.7038,1071616.0
2020-03-31 14:00:00,15.71,15.76,15.65,15.71,1207158.0,13.7038,13.7474,13.6514,13.7038,1207158.0
2020-03-31 15:00:00,15.7,15.73,15.48,15.62,3581638.0,13.695,13.7212,13.5031,13.6253,3581638.0
2020-04-01 09:30:00,15.05,15.24,14.96,15.06,810494.0,13.1281,13.2938,13.0496,13.1368,810494.0
2020-04-01 10:00:00,15.09,15.45,15.0,15.34,833852.0,13.1629,13.477,13.0844,13.381,833852.0
2020-04-01 11:00:00,15.35,15.42,15.23,15.37,763938.0,13.3897,13.4508,13.2851,13.4072,763938.0
2020-04-01 12:00:00,15.36,15.46,15.29,15.43,697746.0,13.3985,13.4857,13.3374,13.4595,697746.0
2020-04-01 13:00:00,15.42,15.49,15.35,15.47,626714.0,13.4508,13.5119,13.3897,13.4944,626714.0
2020-04-01 14:00:00,15.47,15.5,15.25,15.26,779172.0,13.4944,13.5206,13.3025,13.3112,779172.0
2020-04-01 15:00:00,15.26,15.37,15.04,15.29,2190860.0,13.3112,13.4072,13.1193,13.3374,2190860.0
2020-04-02 09:30:00,15.37,15.4,15.14,15.24,842908.0,13.4072,13.4334,13.2066,13.2938,842908.0
2020-04-02 10:00:00,15.24,15.52,15.22,15.43,2771134.0,13.2938,13.538,13.2763,13.4595,2771134.0
2020-04-02 11:00:00,15.42,15.63,15.33,15.58,1147638.0,13.4508,13.634,13.3723,13.5904,1147638.0
2020-04-02 12:00:00,15.59,15.65,15.52,15.54,598674.0,13.5991,13.6514,13.538,13.5555,598674.0
2020-04-02 13:00:00,15.54,15.56,15.23,15.28,895448.0,13.5555,13.5729,13.2851,13.3287,895448.0
2020-04-02 14:00:00,15.27,15.29,15.09,15.2,1319614.0,13.32,13.3374,13.1629,13.2589,1319614.0
2020-04-02 15:00:00,15.2,15.38,15.1,15.31,3244456.0,13.2589,13.4159,13.1717,13.3549,3244456.0
2020-04-03 09:30:00,15.25,15.54,15.18,15.53,662736.0,13.3025,13.5555,13.2415,13.5468,662736.0
2020-04-03 10:00:00,15.53,15.67,15.25,15.33,958456.0,13.5468,13.6689,13.3025,13.3723,958456.0
2020-04-03 11:00:00,15.33,15.4,15.05,15.13,868798.0,13.3723,13.4334,13.1281,13.1978,868798.0
2020-04-03 12:00:00,15.13,15.24,15.04,15.21,971040.0,13.1978,13.2938,13.1193,13.2676,971040.0
2020-04-03 13:00:00,15.22,15.25,15.07,15.1,572204.0,13.2763,13.3025,13.1455,13.1717,572204.0
2020-04-03 14:00:00,15.1,15.21,15.0,15.2,759350.0,13.1717,13.2676,13.0844,13.2589,759350.0
2020-04-03 15:00:00,15.21,15.28,15.06,15.23,1878220.0,13.2676,13.3287,13.1368,13.2851,1878220.0
2020-04-06 09:30:00,15.72,15.88,15.57,15.84,975034.0,13.7125,13.8521,13.5817,13.8172,975034.0
2020-04-06 10:00:00,15.83,15.94,15.56,15.79,1008754.0,13.8084,13.9044,13.5729,13.7736,1008754.0
2020-04-06 11:00:00,15.79,15.88,15.72,15.86,463180.0,13.7736,13.8521,13.7125,13.8346,463180.0
2020-04-06 12:00:00,15.86,16.07,15.83,16.06,530072.0,13.8346,14.0178,13.8084,14.0091,530072.0
2020-04-06 13:00:00,16.06,16.09,15.95,16.03,503328.0,14.0091,14.0352,13.9131,13.9829,503328.0
2020-04-06 14:00:00,16.03,16.05,15.93,15.98,585218.0,13.9829,14.0004,13.8957,13.9393,585218.0
2020-04-06 15:00:00,15.97,16.16,15.86,16.09,4547946.0,13.9306,14.0963,13.8346,14.0352,4547946.0
2020-04-07 09:30:00,15.99,16.83,15.99,16.51,1713760.0,13.948,14.6807,13.948,14.4016,1713760.0
2020-04-07 10:00:00,16.52,16.61,16.11,16.2,1927048.0,14.4103,14.4888,14.0527,14.1312,1927048.0
2020-04-07 11:00:00,16.19,16.41,16.1,16.22,1226130.0,14.1225,14.3144,14.044,14.1486,1226130.0
2020-04-07 12:00:00,16.23,16.43,16.22,16.33,757532.0,14.1574,14.3318,14.1486,14.2446,757532.0
2020-04-07 13:00:00,16.33,16.35,16.12,16.14,1096190.0,14.2446,14.262,14.0614,14.0789,1096190.0
2020-04-07 14:00:00,16.14,16.18,16.02,16.07,1040200.0,14.0789,14.1138,13.9742,14.0178,1040200.0
2020-04-07 15:00:00,16.07,16.29,15.97,16.0,1899164.0,14.0178,14.2097,13.9306,13.9567,1899164.0
2020-04-08 09:30:00,16.21,16.23,15.93,15.97,811104.0,14.1399,14.1574,13.8957,13.9306,811104.0
2020-04-08 10:00:00,15.97,16.04,15.82,16.04,933100.0,13.9306,13.9916,13.7997,13.9916,933100.0
2020-04-08 11:00:00,16.04,16.3,16.02,16.18,659954.0,13.9916,14.2184,13.9742,14.1138,659954.0
2020-04-08 12:00:00,16.18,16.2,15.92,15.94,1084066.0,14.1138,14.1312,13.887,13.9044,1084066.0
2020-04-08 13:00:00,15.94,16.01,15.9,15.93,575366.0,13.9044,13.9655,13.8695,13.8957,575366.0
2020-04-08 14:00:00,15.93,16.3,15.92,16.24,777348.0,13.8957,14.2184,13.887,14.1661,777348.0
2020-04-08 15:00:00,16.23,16.34,16.07,16.24,2132432.0,14.1574,14.2533,14.0178,14.1661,2132432.0
2020-04-09 09:30:00,16.43,16.73,16.28,16.71,818538.0,14.3318,14.5935,14.201,14.5761,818538.0
2020-04-09 10:00:00,16.7,16.76,16.42,16.49,1548418.0,14.5673,14.6197,14.3231,14.3842,1548418.0
2020-04-09 11:00:00,16.48,16.5,16.28,16.5,838424.0,14.3754,14.3929,14.201,14.3929,838424.0
2020-04-09 12:00:00,16.5,16.77,16.48,16.74,728064.0,14.3929,14.6284,14.3754,14.6022,728064.0
2020-04-09 13:00:00,16.74,16.77,16.61,16.75,1691754.0,14.6022,14.6284,14.4888,14.611,1691754.0
2020-04-09 14:00:00,16.75,16.77,16.52,16.6,1593676.0,14.611,14.6284,14.4103,14.4801,1593676.0
2020-04-09 15:00:00,16.6,16.86,16.55,16.81,2406778.0,14.4801,14.7069,14.4365,14.6633,2406778.0
2020-04-13 09:30:00,16.31,16.71,16.31,16.38,644444.0,14.2272,14.5761,14.2272,14.2882,644444.0
2020-04-13 10:00:00,16.38,16.52,16.13,16.16,1015188.0,14.2882,14.4103,14.0701,14.0963,1015188.0
2020-04-13 11:00:00,16.17,16.18,15.97,16.05,882902.0,14.105,14.1138,13.9306,14.0004,882902.0
2020-04-13 12:00:00,16.06,16.18,16.02,16.04,626310.0,14.0091,14.1138,13.9742,13.9916,626310.0
2020-04-13 13:00:00,16.04,16.11,15.94,16.1,849536.0,13.9916,14.0527,13.9044,14.044,849536.0
2020-04-13 14:00:00,16.1,16.14,15.97,16.03,634554.0,14.044,14.0789,13.9306,13.9829,634554.0
2020-04-13 15:00:00,16.03,16.21,16.02,16.12,2180874.0,13.9829,14.1399,13.9742,14.0614,2180874.0
2020-04-14 09:30:00,17.22,17.28,16.41,16.66,1182884.0,15.0209,15.0733,14.3144,14.5325,1182884.0
2020-04-14 10:00:00,16.66,17.35,16.61,17.27,2183754.0,14.5325,15.1343,14.4888,15.0646,2183754.0
2020-04-14 11:00:00,17.3,17.59,16.95,17.06,2157740.0,15.0907,15.3437,14.7854,14.8814,2157740.0
2020-04-14 12:00:00,17.06,17.31,17.03,17.29,1139826.0,14.8814,15.0994,14.8552,15.082,1139826.0
2020-04-14 13:00:00,17.29,17.31,17.07,17.13,942130.0,15.082,15.0994,14.8901,14.9424,942130.0
2020-04-14 14:00:00,17.13,17.27,17.1,17.12,974058.0,14.9424,15.0646,14.9163,14.9337,974058.0
2020-04-14 15:00:00,17.12,17.31,17.07,17.27,2423156.0,14.9337,15.0994,14.8901,15.0646,2423156.0
2020-04-15 09:30:00,17.08,17.09,16.86,17.03,657878.0,14.8988,14.9075,14.7069,14.8552,657878.0
2020-04-15 10:00:00,17.03,17.06,16.86,16.98,799680.0,14.8552,14.8814,14.7069,14.8116,799680.0
2020-04-15 11:00:00,16.99,17.15,16.92,16.99,816466.0,14.8203,14.9599,14.7593,14.8203,816466.0
2020-04-15 12:00:00,17.0,17.19,16.93,17.11,819888.0,14.829,14.9948,14.768,14.925,819888.0
2020-04-15 13:00:00,17.1,17.24,17.1,17.17,702840.0,14.9163,15.0384,14.9163,14.9773,702840.0
2020-04-15 14:00:00,17.18,17.41,17.17,17.4,1053290.0,14.986,15.1867,14.9773,15.178,1053290.0
2020-04-15 15:00:00,17.39,17.41,17.24,17.29,1901306.0,15.1692,15.1867,15.0384,15.082,1901306.0
2020-04-16 09:30:00,17.39,17.48,17.18,17.21,683922.0,15.1692,15.2477,14.986,15.0122,683922.0
2020-04-16 10:00:00,17.21,17.52,17.09,17.51,1170426.0,15.0122,15.2826,14.9075,15.2739,1170426.0
2020-04-16 11:00:00,17.52,17.62,17.49,17.6,1269426.0,15.2826,15.3699,15.2565,15.3524,1269426.0
2020-04-16 12:00:00,17.6,17.61,17.41,17.51,862204.0,15.3524,15.3611,15.1867,15.2739,862204.0
2020-04-16 13:00:00,17.5,17.61,17.47,17.51,863086.0,15.2652,15.3611,15.239,15.2739,863086.0
2020-04-16 14:00:00,17.51,17.63,17.46,17.61,908974.0,15.2739,15.3786,15.2303,15.3611,908974.0
2020-04-16 15:00:00,17.61,17.76,17.59,17.72,2871014.0,15.3611,15.492,15.3437,15.4571,2871014.0
2020-04-17 09:30:00,18.17,18.46,18.11,18.25,1390424.0,15.8496,16.1026,15.7973,15.9194,1390424.0
2020-04-17 10:00:00,18.27,18.29,17.87,18.04,1402362.0,15.9369,15.9543,15.5879,15.7362,1402362.0
2020-04-17 11:00:00,18.04,18.11,17.81,17.88,1186864.0,15.7362,15.7973,15.5356,15.5967,1186864.0
2020-04-17 12:00:00,17.88,17.93,17.74,17.81,605792.0,15.5967,15.6403,15.4745,15.5356,605792.0
2020-04-17 13:00:00,17.81,17.9,17.78,17.9,478036.0,15.5356,15.6141,15.5094,15.6141,478036.0
2020-04-17 14:00:00,17.89,17.89,17.7,17.82,700766.0,15.6054,15.6054,15.4396,15.5443,700766.0
2020-04-17 15:00:00,17.82,18.03,17.79,17.97,1875336.0,15.5443,15.7275,15.5181,15.6752,1875336.0
2020-04-20 09:30:00,17.78,17.96,17.7,17.75,594928.0,15.5094,15.6664,15.4396,15.4833,594928.0
2020-04-20 10:00:00,17.76,17.81,17.67,17.77,712108.0,15.492,15.5356,15.4135,15.5007,712108.0
2020-04-20 11:00:00,17.78,17.88,17.77,17.8,768192.0,15.5094,15.5967,15.5007,15.5269,768192.0
2020-04-20 12:00:00,17.81,17.82,17.7,17.71,414404.0,15.5356,15.5443,15.4396,15.4484,414404.0
2020-04-20 13:00:00,17.71,17.78,17.66,17.76,550392.0,15.4484,15.5094,15.4047,15.492,550392.0
2020-04-20 14:00:00,17.76,17.78,17.48,17.49,684574.0,15.492,15.5094,15.2477,15.2565,684574.0
2020-04-20 15:00:00,17.49,17.6,17.45,17.47,2118670.0,15.2565,15.3524,15.2216,15.239,2118670.0
2020-04-21 09:30:00,17.25,17.38,17.07,17.32,690178.0,15.0471,15.1605,14.8901,15.1082,690178.0
2020-04-21 10:00:00,17.33,17.41,17.23,17.28,1082100.0,15.1169,15.1867,15.0297,15.0733,1082100.0
2020-04-21 11:00:00,17.27,17.36,17.16,17.28,1252204.0,15.0646,15.1431,14.9686,15.0733,1252204.0
2020-04-21 12:00:00,17.28,17.28,17.07,17.17,934554.0,15.0733,15.0733,14.8901,14.9773,934554.0
2020-04-21 13:00:00,17.17,17.29,17.16,17.2,487518.0,14.9773,15.082,14.9686,15.0035,487518.0
2020-04-21 14:00:00,17.2,17.28,17.06,17.09,700466.0,15.0035,15.0733,14.8814,14.9075,700466.0
2020-04-21 15:00:00,17.09,17.2,16.98,17.07,1873002.0,14.9075,15.0035,14.8116,14.8901,1873002.0
2020-04-22 09:30:00,17.39,17.51,17.22,17.25,496472.0,15.1692,15.2739,15.0209,15.0471,496472.0
2020-04-22 10:00:00,17.25,17.38,17.2,17.3,747488.0,15.0471,15.1605,15.0035,15.0907,747488.0
2020-04-22 11:00:00,17.31,17.41,17.28,17.33,540320.0,15.0994,15.1867,15.0733,15.1169,540320.0
2020-04-22 12:00:00,17.33,17.4,17.29,17.3,467592.0,15.1169,15.178,15.082,15.0907,467592.0
2020-04-22 13:00:00,17.3,17.36,17.24,17.35,454924.0,15.0907,15.1431,15.0384,15.1343,454924.0
2020-04-22 14:00:00,17.36,17.41,17.31,17.38,564914.0,15.1431,15.1867,15.0994,15.1605,564914.0
2020-04-22 15:00:00,17.38,17.53,17.37,17.4,1618200.0,15.1605,15.2914,15.1518,15.178,1618200.0
2020-04-23 09:30:00,17.34,17.51,17.34,17.5,680056.0,15.1256,15.2739,15.1256,15.2652,680056.0
2020-04-23 10:00:00,17.5,17.72,17.49,17.64,1058914.0,15.2652,15.4571,15.2565,15.3873,1058914.0
2020-04-23 11:00:00,17.63,17.78,17.57,17.65,835058.0,15.3786,15.5094,15.3262,15.396,835058.0
2020-04-23 12:00:00,17.65,17.68,17.38,17.58,1165576.0,15.396,15.4222,15.1605,15.335,1165576.0
2020-04-23 13:00:00,17.58,17.63,17.49,17.55,427762.0,15.335,15.3786,15.2565,15.3088,427762.0
2020-04-23 14:00:00,17.54,17.59,17.45,17.57,574664.0,15.3001,15.3437,15.2216,15.3262,574664.0
2020-04-23 15:00:00,17.58,17.58,17.43,17.46,1120850.0,15.335,15.335,15.2041,15.2303,1120850.0
2020-04-24 09:30:00,17.58,17.61,17.42,17.48,422132.0,15.335,15.3611,15.1954,15.2477,422132.0
2020-04-24 10:00:00,17.47,17.64,17.47,17.5,454828.0,15.239,15.3873,15.239,15.2652,454828.0
2020-04-24 11:00:00,17.49,17.55,17.46,17.46,445872.0,15.2565,15.3088,15.2303,15.2303,445872.0
2020-04-24 12:00:00,17.46,17.61,17.44,17.54,499310.0,15.2303,15.3611,15.2128,15.3001,499310.0
2020-04-24 13:00:00,17.53,17.68,17.52,17.68,350330.0,15.2914,15.4222,15.2826,15.4222,350330.0
2020-04-24 14:00:00,17.67,17.88,17.66,17.86,815950.0,15.4135,15.5967,15.4047,15.5792,815950.0
2020-04-24 15:00:00,17.86,18.07,17.84,18.02,1992736.0,15.5792,15.7624,15.5618,15.7188,1992736.0
2020-04-27 09:30:00,18.06,18.29,18.04,18.26,815446.0,15.8605,16.0625,15.843,16.0362,815446.0
2020-04-27 10:00:00,18.26,18.42,18.24,18.33,1456832.0,16.0362,16.1767,16.0186,16.0977,1456832.0
2020-04-27 11:00:00,18.33,18.43,18.29,18.4,529286.0,16.0977,16.1855,16.0625,16.1591,529286.0
2020-04-27 12:00:00,18.4,18.45,18.35,18.45,409024.0,16.1591,16.203,16.1152,16.203,409024.0
2020-04-27 13:00:00,18.45,18.49,18.37,18.47,817548.0,16.203,16.2382,16.1328,16.2206,817548.0
2020-04-27 14:00:00,18.47,18.5,18.43,18.49,816846.0,16.2206,16.247,16.1855,16.2382,816846.0
2020-04-27 15:00:00,18.5,18.54,18.43,18.43,1491058.0,16.247,16.2821,16.1855,16.1855,1491058.0
2020-04-28 09:30:00,18.64,18.99,18.55,18.81,928688.0,16.3699,16.6773,16.2909,16.5192,928688.0
2020-04-28 10:00:00,18.81,18.9,18.44,18.5,1567902.0,16.5192,16.5982,16.1943,16.247,1567902.0
2020-04-28 11:00:00,18.5,18.57,18.4,18.45,1033954.0,16.247,16.3084,16.1591,16.203,1033954.0
2020-04-28 12:00:00,18.45,18.57,18.41,18.57,1007808.0,16.203,16.3084,16.1679,16.3084,1007808.0
2020-04-28 13:00:00,18.57,18.61,18.52,18.55,333610.0,16.3084,16.3436,16.2645,16.2909,333610.0
2020-04-28 14:00:00,18.55,18.65,18.53,18.54,480322.0,16.2909,16.3787,16.2733,16.2821,480322.0
2020-04-28 15:00:00,18.54,18.64,18.45,18.48,1787784.0,16.2821,16.3699,16.203,16.2294,1787784.0
2020-04-29 09:30:00,18.5,18.77,18.46,18.47,928366.0,16.247,16.4841,16.2118,16.2206,928366.0
2020-04-29 10:00:00,18.47,18.49,18.23,18.31,1605038.0,16.2206,16.2382,16.0098,16.0801,1605038.0
2020-04-29 11:00:00,18.31,18.49,18.3,18.47,598704.0,16.0801,16.2382,16.0713,16.2206,598704.0
2020-04-29 12:00:00,18.47,18.52,18.41,18.43,655032.0,16.2206,16.2645,16.1679,16.1855,655032.0
2020-04-29 13:00:00,18.43,18.49,18.33,18.39,690350.0,16.1855,16.2382,16.0977,16.1504,690350.0
2020-04-29 14:00:00,18.41,18.44,18.31,18.4,865376.0,16.1679,16.1943,16.0801,16.1591,865376.0
2020-04-29 15:00:00,18.4,18.52,18.35,18.38,1349368.0,16.1591,16.2645,16.1152,16.1416,1349368.0
2020-04-30 09:30:00,18.24,18.4,17.99,18.07,737722.0,16.0186,16.1591,15.7991,15.8693,737722.0
2020-04-30 10:00:00,18.07,18.17,18.01,18.06,782534.0,15.8693,15.9571,15.8166,15.8605,782534.0
2020-04-30 11:00:00,18.06,18.11,17.95,17.98,557490.0,15.8605,15.9045,15.7639,15.7903,557490.0
2020-04-30 12:00:00,17.98,18.09,17.94,18.07,448958.0,15.7903,15.8869,15.7552,15.8693,448958.0
2020-04-30 13:00:00,18.07,18.11,18.01,18.03,417676.0,15.8693,15.9045,15.8166,15.8342,417676.0
2020-04-30 14:00:00,18.03,18.09,17.98,18.0,526642.0,15.8342,15.8869,15.7903,15.8079,526642.0
2020-04-30 15:00:00,18.0,18.16,17.98,18.11,1739786.0,15.8079,15.9484,15.7903,15.9045,1739786.0
2020-05-01 09:30:00,17.9,17.95,17.77,17.85,472304.0,15.72,15.7639,15.6059,15.6761,472304.0
2020-05-01 10:00:00,17.86,18.03,17.77,17.96,772300.0,15.6849,15.8342,15.6059,15.7727,772300.0
2020-05-01 11:00:00,17.96,17.98,17.85,17.86,694276.0,15.7727,15.7903,15.6761,15.6849,694276.0
2020-05-01 12:00:00,17.86,17.93,17.76,17.8,611696.0,15.6849,15.7464,15.5971,15.6322,611696.0
2020-05-01 13:00:00,17.8,17.84,17.7,17.72,499834.0,15.6322,15.6673,15.5444,15.562,499834.0
2020-05-01 14:00:00,17.72,17.8,17.68,17.79,579590.0,15.562,15.6322,15.5268,15.6234,579590.0
2020-05-01 15:00:00,17.79,17.86,17.76,17.86,1213346.0,15.6234,15.6849,15.5971,15.6849,1213346.0
2020-05-04 09:30:00,17.77,17.89,17.58,17.61,667388.0,15.6059,15.7112,15.439,15.4653,667388.0
2020-05-04 10:00:00,17.62,17.8,17.61,17.72,547712.0,15.4741,15.6322,15.4653,15.562,547712.0
2020-05-04 11:00:00,17.72,17.83,17.71,17.75,547682.0,15.562,15.6586,15.5532,15.5883,547682.0
2020-05-04 12:00:00,17.75,17.89,17.74,17.79,447270.0,15.5883,15.7112,15.5795,15.6234,447270.0
2020-05-04 13:00:00,17.79,17.82,17.72,17.76,573406.0,15.6234,15.6498,15.562,15.5971,573406.0
2020-05-04 14:00:00,17.77,17.86,17.73,17.86,502998.0,15.6059,15.6849,15.5707,15.6849,502998.0
2020-05-04 15:00:00,17.86,17.94,17.79,17.92,1140986.0,15.6849,15.7552,15.6234,15.7376,1140986.0
2020-05-05 09:30:00,18.12,18.34,18.04,18.33,470262.0,15.9132,16.1064,15.843,16.0977,470262.0
2020-05-05 10:00:00,18.34,18.44,18.29,18.43,605292.0,16.1064,16.1943,16.0625,16.1855,605292.0
2020-05-05 11:00:00,18.44,18.52,18.4,18.47,604162.0,16.1943,16.2645,16.1591,16.2206,604162.0
2020-05-05 12:00:00,18.48,18.54,18.43,18.46,447316.0,16.2294,16.2821,16.1855,16.2118,447316.0
2020-05-05 13:00:00,18.46,18.55,18.43,18.54,461242.0,16.2118,16.2909,16.1855,16.2821,461242.0
2020-05-05 14:00:00,18.54,18.57,18.51,18.57,437860.0,16.2821,16.3084,16.2557,16.3084,437860.0
2020-05-05 15:00:00,18.56,18.58,18.32,18.32,1883548.0,16.2997,16.3172,16.0889,16.0889,1883548.0
2020-05-06 09:30:00,18.63,18.95,18.51,18.63,1613514.0,16.3611,16.6422,16.2557,16.3611,1613514.0
2020-05-06 10:00:00,18.63,18.87,18.58,18.85,715826.0,16.3611,16.5719,16.3172,16.5543,715826.0
2020-05-06 11:00:00,18.85,18.87,18.66,18.81,630904.0,16.5543,16.5719,16.3875,16.5192,630904.0
2020-05-06 12:00:00,18.81,19.03,18.8,19.0,769222.0,16.5192,16.7124,16.5104,16.6861,769222.0
2020-05-06 13:00:00,19.02,19.03,18.86,18.86,664004.0,16.7036,16.7124,16.5631,16.5631,664004.0
2020-05-06 14:00:00,18.86,18.89,18.74,18.85,802626.0,16.5631,16.5895,16.4577,16.5543,802626.0
2020-05-06 15:00:00,18.85,19.01,18.8,18.92,3271082.0,16.5543,16.6948,16.5104,16.6158,3271082.0
2020-05-07 09:30:00,19.04,19.31,19.0,19.03,1065618.0,16.7212,16.9583,16.6861,16.7124,1065618.0
2020-05-07 10:00:00,19.03,19.05,18.87,18.95,921076.0,16.7124,16.73,16.5719,16.6422,921076.0
2020-05-07 11:00:00,18.96,19.24,18.96,19.22,563712.0,16.6509,16.8968,16.6509,16.8793,563712.0
2020-05-07 12:00:00,19.22,19.23,19.09,19.17,626190.0,16.8793,16.8881,16.7651,16.8354,626190.0
2020-05-07 13:00:00,19.17,19.18,19.13,19.18,428024.0,16.8354,16.8441,16.8002,16.8441,428024.0
2020-05-07 14:00:00,19.17,19.2,19.08,19.15,551808.0,16.8354,16.8617,16.7563,16.8178,551808.0
2020-05-07 15:00:00,19.15,19.2,18.99,19.1,1883118.0,16.8178,16.8617,16.6773,16.7739,1883118.0
2020-05-08 09:30:00,19.17,19.34,19.17,19.24,617944.0,16.8354,16.9847,16.8354,16.8968,617944.0
2020-05-08 10:00:00,19.25,19.34,19.24,19.25,491082.0,16.9056,16.9847,16.8968,16.9056,491082.0
2020-05-08 11:00:00,19.25,19.38,19.23,19.35,411896.0,16.9056,17.0198,16.8881,16.9934,411896.0
2020-05-08 12:00:00,19.34,19.42,19.34,19.37,408226.0,16.9847,17.0549,16.9847,17.011,408226.0
2020-05-08 13:00:00,19.37,19.39,19.28,19.3,862552.0,17.011,17.0286,16.932,16.9495,862552.0
2020-05-08 14:00:00,19.3,19.41,19.3,19.4,417104.0,16.9495,17.0461,16.9495,17.0374,417104.0
2020-05-08 15:00:00,19.4,19.56,19.39,19.53,1594114.0,17.0374,17.1779,17.0286,17.1515,1594114.0
2020-05-11 09:30:00,19.24,19.49,19.24,19.46,562666.0,16.8968,17.1164,16.8968,17.09,562666.0
2020-05-11 10:00:00,19.47,19.51,19.39,19.4,572232.0,17.0988,17.134,17.0286,17.0374,572232.0
2020-05-11 11:00:00,19.4,19.62,19.4,19.6,516014.0,17.0374,17.2306,17.0374,17.213,516014.0
2020-05-11 12:00:00,19.6,19.86,19.59,19.86,1057024.0,17.213,17.4413,17.2042,17.4413,1057024.0
2020-05-11 13:00:00,19.86,19.93,19.84,19.84,994868.0,17.4413,17.5028,17.4238,17.4238,994868.0
2020-05-11 14:00:00,19.84,19.9,19.78,19.86,396804.0,17.4238,17.4765,17.3711,17.4413,396804.0
2020-05-11 15:00:00,19.87,19.94,19.84,19.86,1162234.0,17.4501,17.5116,17.4238,17.4413,1162234.0
2020-05-12 09:30:00,19.9,19.98,19.68,19.76,399728.0,17.4765,17.5467,17.2833,17.3535,399728.0
2020-05-12 10:00:00,19.76,19.83,19.71,19.79,788576.0,17.3535,17.415,17.3096,17.3799,788576.0
2020-05-12 11:00:00,19.79,19.82,19.69,19.71,476812.0,17.3799,17.4062,17.292,17.3096,476812.0
2020-05-12 12:00:00,19.71,19.79,19.67,19.75,466958.0,17.3096,17.3799,17.2745,17.3447,466958.0
2020-05-12 13:00:00,19.75,19.82,19.65,19.82,941182.0,17.3447,17.4062,17.2569,17.4062,941182.0
2020-05-12 14:00:00,19.82,19.82,19.67,19.75,1092938.0,17.4062,17.4062,17.2745,17.3447,1092938.0
2020-05-12 15:00:00,19.75,19.75,19.41,19.41,1602542.0,17.3447,17.3447,17.0461,17.0461,1602542.0
2020-05-13 09:30:00,19.35,19.49,19.2,19.42,846410.0,16.9934,17.1164,16.8617,17.0549,846410.0
2020-05-13 10:00:00,19.41,19.62,19.41,19.5,681424.0,17.0461,17.2306,17.0461,17.1252,681424.0
2020-05-13 11:00:00,19.5,19.5,19.13,19.17,928296.0,17.1252,17.1252,16.8002,16.8354,928296.0
2020-05-13 12:00:00,19.18,19.21,19.02,19.13,933980.0,16.8441,16.8705,16.7036,16.8002,933980.0
2020-05-13 13:00:00,19.13,19.14,18.93,18.96,699050.0,16.8002,16.809,16.6246,16.6509,699050.0
2020-05-13 14:00:00,18.96,19.05,18.9,18.91,602276.0,16.6509,16.73,16.5982,16.607,602276.0
2020-05-13 15:00:00,18.91,19.22,18.91,19.17,2110990.0,16.607,16.8793,16.607,16.8354,2110990.0
2020-05-14 09:30:00,19.05,19.15,18.88,18.91,692794.0,16.73,16.8178,16.5807,16.607,692794.0
2020-05-14 10:00:00,18.9,19.13,18.86,19.06,1368508.0,16.5982,16.8002,16.5631,16.7388,1368508.0
2020-05-14 11:00:00,19.06,19.08,18.91,18.95,953570.0,16.7388,16.7563,16.607,16.6422,953570.0
2020-05-14 12:00:00,18.95,19.13,18.91,19.1,523412.0,16.6422,16.8002,16.607,16.7739,523412.0
2020-05-14 13:00:00,19.1,19.17,19.03,19.03,486418.0,16.7739,16.8354,16.7124,16.7124,486418.0
2020-05-14 14:00:00,19.03,19.09,18.96,19.05,499800.0,16.7124,16.7651,16.6509,16.73,499800.0
2020-05-14 15:00:00,19.05,19.38,19.04,19.33,2344298.0,16.73,17.0198,16.7212,16.9759,2344298.0
2020-05-15 09:30:00,19.07,19.29,19.03,19.22,794294.0,16.7475,16.9407,16.7124,16.8793,794294.0
2020-05-15 10:00:00,19.24,19.33,19.14,19.25,1279556.0,16.8968,16.9759,16.809,16.9056,1279556.0
2020-05-15 11:00:00,19.25,19.43,19.2,19.42,624796.0,16.9056,17.0637,16.8617,17.0549,624796.0
2020-05-15 12:00:00,19.41,19.55,19.4,19.45,633590.0,17.0461,17.1691,17.0374,17.0813,633590.0
2020-05-15 13:00:00,19.45,19.53,19.43,19.5,578282.0,17.0813,17.1515,17.0637,17.1252,578282.0
2020-05-15 14:00:00,19.5,19.56,19.35,19.36,1043582.0,17.1252,17.1779,16.9934,17.0022,1043582.0
2020-05-15 15:00:00,19.36,19.49,19.35,19.46,1447112.0,17.0022,17.1164,16.9934,17.09,1447112.0
2020-05-18 09:30:00,20.0,20.14,19.85,19.9,1362486.0,17.5643,17.6872,17.4325,17.4765,1362486.0
2020-05-18 10:00:00,19.9,19.97,19.77,19.9,1099320.0,17.4765,17.5379,17.3623,17.4765,1099320.0
2020-05-18 11:00:00,19.91,20.14,19.91,20.11,900678.0,17.4852,17.6872,17.4852,17.6609,900678.0
2020-05-18 12:00:00,20.11,20.23,19.94,19.95,1045206.0,17.6609,17.7663,17.5116,17.5204,1045206.0
2020-05-18 13:00:00,19.95,19.98,19.56,19.64,2223558.0,17.5204,17.5467,17.1779,17.2481,2223558.0
2020-05-18 14:00:00,19.64,19.67,19.48,19.52,1690648.0,17.2481,17.2745,17.1076,17.1427,1690648.0
2020-05-18 15:00:00,19.53,19.63,19.47,19.54,3003700.0,17.1515,17.2393,17.0988,17.1603,3003700.0
2020-05-19 09:30:00,19.5,19.5,19.35,19.4,1237644.0,17.1252,17.1252,16.9934,17.0374,1237644.0
2020-05-19 10:00:00,19.41,19.61,19.4,19.55,1234548.0,17.0461,17.2218,17.0374,17.1691,1234548.0
2020-05-19 11:00:00,19.55,19.57,19.39,19.53,892080.0,17.1691,17.1866,17.0286,17.1515,892080.0
2020-05-19 12:00:00,19.53,19.55,19.44,19.53,559204.0,17.1515,17.1691,17.0725,17.1515,559204.0
2020-05-19 13:00:00,19.52,19.61,19.48,19.54,724646.0,17.1427,17.2218,17.1076,17.1603,724646.0
2020-05-19 14:00:00,19.53,19.67,19.47,19.49,784868.0,17.1515,17.2745,17.0988,17.1164,784868.0
2020-05-19 15:00:00,19.49,19.61,19.27,19.29,1320562.0,17.1164,17.2218,16.9232,16.9407,1320562.0
2020-05-20 09:30:00,19.61,19.61,19.42,19.57,523420.0,17.2218,17.2218,17.0549,17.1866,523420.0
2020-05-20 10:00:00,19.58,19.79,19.57,19.63,685838.0,17.1954,17.3799,17.1866,17.2393,685838.0
2020-05-20 11:00:00,19.64,19.75,19.62,19.66,504216.0,17.2481,17.3447,17.2306,17.2657,504216.0
2020-05-20 12:00:00,19.66,19.71,19.63,19.63,530456.0,17.2657,17.3096,17.2393,17.2393,530456.0
2020-05-20 13:00:00,19.63,19.67,19.55,19.61,441368.0,17.2393,17.2745,17.1691,17.2218,441368.0
2020-05-20 14:00:00,19.61,19.66,19.55,19.58,497278.0,17.2218,17.2657,17.1691,17.1954,497278.0
2020-05-20 15:00:00,19.58,19.62,19.5,19.55,1169160.0,17.1954,17.2306,17.1252,17.1691,1169160.0
2020-05-21 09:30:00,19.59,19.59,19.42,19.53,387440.0,17.2042,17.2042,17.0549,17.1515,387440.0
2020-05-21 10:00:00,19.53,19.58,19.36,19.37,597232.0,17.1515,17.1954,17.0022,17.011,597232.0
2020-05-21 11:00:00,19.36,19.39,19.26,19.28,981184.0,17.0022,17.0286,16.9144,16.932,981184.0
2020-05-21 12:00:00,19.28,19.5,19.28,19.38,733392.0,16.932,17.1252,16.932,17.0198,733392.0
2020-05-21 13:00:00,19.38,19.45,19.35,19.43,400802.0,17.0198,17.0813,16.9934,17.0637,400802.0
2020-05-21 14:00:00,19.43,19.46,19.3,19.31,402206.0,17.0637,17.09,16.9495,16.9583,402206.0
2020-05-21 15:00:00,19.32,19.4,19.31,19.36,1207078.0,16.9671,17.0374,16.9583,17.0022,1207078.0
2020-05-22 09:30:00,19.31,19.4,19.28,19.36,260900.0,16.9583,17.0374,16.932,17.0022,260900.0
2020-05-22 10:00:00,19.36,19.46,19.29,19.29,400138.0,17.0022,17.09,16.9407,16.9407,400138.0
2020-05-22 11:00:00,19.29,19.34,19.25,19.31,314396.0,16.9407,16.9847,16.9056,16.9583,314396.0
2020-05-22 12:00:00,19.31,19.4,19.3,19.36,279734.0,16.9583,17.0374,16.9495,17.0022,279734.0
2020-05-22 13:00:00,19.36,19.36,19.3,19.3,233928.0,17.0022,17.0022,16.9495,16.9495,233928.0
2020-05-22 14:00:00,19.31,19.36,19.3,19.33,264640.0,16.9583,17.0022,16.9495,16.9759,264640.0
2020-05-22 15:00:00,19.32,19.36,19.25,19.35,794760.0,16.9671,17.0022,16.9056,16.9934,794760.0
2020-05-26 09:30:00,19.46,19.81,19.44,19.78,999838.0,17.09,17.3974,17.0725,17.3711,999838.0
2020-05-26 10:00:00,19.78,20.02,19.73,20.0,1266614.0,17.3711,17.5818,17.3272,17.5643,1266614.0
2020-05-26 11:00:00,20.0,20.09,19.97,20.08,959670.0,17.5643,17.6433,17.5379,17.6345,959670.0
2020-05-26 12:00:00,20.08,20.11,19.91,19.92,1250544.0,17.6345,17.6609,17.4852,17.494,1250544.0
2020-05-26 13:00:00,19.92,19.94,19.89,19.93,879772.0,17.494,17.5116,17.4677,17.5028,879772.0
2020-05-26 14:00:00,19.93,20.03,19.91,19.98,1033710.0,17.5028,17.5906,17.4852,17.5467,1033710.0
2020-05-26 15:00:00,19.98,19.98,19.81,19.86,3735178.0,17.5467,17.5467,17.3974,17.4413,3735178.0
2020-05-27 09:30:00,19.98,20.08,19.83,19.85,1215794.0,17.5467,17.6345,17.415,17.4325,1215794.0
2020-05-27 10:00:00,19.85,19.86,19.69,19.71,1066912.0,17.4325,17.4413,17.292,17.3096,1066912.0
2020-05-27 11:00:00,19.71,19.82,19.66,19.71,882712.0,17.3096,17.4062,17.2657,17.3096,882712.0
2020-05-27 12:00:00,19.71,19.86,19.68,19.85,711544.0,17.3096,17.4413,17.2833,17.4325,711544.0
2020-05-27 13:00:00,19.85,19.98,19.82,19.91,838140.0,17.4325,17.5467,17.4062,17.4852,838140.0
2020-05-27 14:00:00,19.91,20.03,19.91,20.03,1004638.0,17.4852,17.5906,17.4852,17.5906,1004638.0
2020-05-27 15:00:00,20.03,20.28,20.0,20.27,2228580.0,17.5906,17.8102,17.5643,17.8014,2228580.0
2020-05-28 09:30:00,20.34,20.46,20.08,20.16,810578.0,17.8629,17.9683,17.6345,17.7048,810578.0
2020-05-28 10:00:00,20.16,20.35,20.14,20.35,454150.0,17.7048,17.8717,17.6872,17.8717,454150.0
2020-05-28 11:00:00,20.35,20.4,20.24,20.4,595598.0,17.8717,17.9156,17.7751,17.9156,595598.0
2020-05-28 12:00:00,20.41,20.43,20.32,20.35,532762.0,17.9243,17.9419,17.8453,17.8717,532762.0
2020-05-28 13:00:00,20.35,20.42,20.35,20.39,706706.0,17.8717,17.9331,17.8717,17.9068,706706.0
2020-05-28 14:00:00,20.39,20.4,20.32,20.35,403412.0,17.9068,17.9156,17.8453,17.8717,403412.0
2020-05-28 15:00:00,20.36,20.4,20.12,20.19,1759798.0,17.8804,17.9156,17.6697,17.7311,1759798.0
2020-05-29 09:30:00,20.2,20.38,20.18,20.23,696004.0,17.7399,17.898,17.7224,17.7663,696004.0
2020-05-29 10:00:00,20.23,20.36,20.17,20.35,1148594.0,17.7663,17.8804,17.7136,17.8717,1148594.0
2020-05-29 11:00:00,20.35,20.42,20.27,20.38,505666.0,17.8717,17.9331,17.8014,17.898,505666.0
2020-05-29 12:00:00,20.38,20.41,20.18,20.35,643148.0,17.898,17.9243,17.7224,17.8717,643148.0
2020-05-29 13:00:00,20.35,20.36,20.27,20.3,412926.0,17.8717,17.8804,17.8014,17.8277,412926.0
2020-05-29 14:00:00,20.29,20.47,20.22,20.46,809678.0,17.819,17.977,17.7575,17.9683,809678.0
2020-05-29 15:00:00,20.47,20.73,20.46,20.61,2186726.0,17.977,18.2054,17.9683,18.1,2186726.0
2020-06-01 09:30:00,20.68,20.69,20.42,20.43,539522.0,18.1615,18.1702,17.9331,17.9419,539522.0
2020-06-01 10:00:00,20.43,20.6,20.39,20.49,578284.0,17.9419,18.0912,17.9068,17.9946,578284.0
2020-06-01 11:00:00,20.49,20.55,20.41,20.44,415150.0,17.9946,18.0473,17.9243,17.9507,415150.0
2020-06-01 12:00:00,20.44,20.6,20.41,20.6,386124.0,17.9507,18.0912,17.9243,18.0912,386124.0
2020-06-01 13:00:00,20.59,20.6,20.48,20.5,338916.0,18.0824,18.0912,17.9858,18.0034,338916.0
2020-06-01 14:00:00,20.49,20.53,20.41,20.43,492262.0,17.9946,18.0297,17.9243,17.9419,492262.0
2020-06-01 15:00:00,20.43,20.45,20.27,20.33,1234478.0,17.9419,17.9595,17.8014,17.8541,1234478.0
2020-06-02 09:30:00,20.52,20.55,20.38,20.39,500274.0,18.021,18.0473,17.898,17.9068,500274.0
2020-06-02 10:00:00,20.39,20.49,20.34,20.38,1075298.0,17.9068,17.9946,17.8629,17.898,1075298.0
2020-06-02 11:00:00,20.38,20.45,20.32,20.39,546092.0,17.898,17.9595,17.8453,17.9068,546092.0
2020-06-02 12:00:00,20.4,20.48,20.39,20.48,366594.0,17.9156,17.9858,17.9068,17.9858,366594.0
2020-06-02 13:00:00,20.48,20.58,20.47,20.56,397798.0,17.9858,18.0736,17.977,18.0561,397798.0
2020-06-02 14:00:00,20.56,20.57,20.48,20.53,349214.0,18.0561,18.0649,17.9858,18.0297,349214.0
2020-06-02 15:00:00,20.53,20.61,20.43,20.6,1536258.0,18.0297,18.1,17.9419,18.0912,1536258.0
2020-06-03 09:30:00,20.74,20.79,20.54,20.54,416860.0,18.2142,18.2581,18.0385,18.0385,416860.0
2020-06-03 10:00:00,20.54,20.92,20.54,20.89,804888.0,18.0385,18.3722,18.0385,18.3459,804888.0
2020-06-03 11:00:00,20.89,20.94,20.76,20.83,645532.0,18.3459,18.3898,18.2317,18.2932,645532.0
2020-06-03 12:00:00,20.83,20.88,20.75,20.85,642216.0,18.2932,18.3371,18.2229,18.3108,642216.0
2020-06-03 13:00:00,20.84,20.96,20.84,20.92,622550.0,18.302,18.4074,18.302,18.3722,622550.0
2020-06-03 14:00:00,20.92,21.05,20.92,21.02,713122.0,18.3722,18.4864,18.3722,18.4601,713122.0
2020-06-03 15:00:00,21.01,21.14,20.98,21.02,2102644.0,18.4513,18.5654,18.4249,18.4601,2102644.0
2020-06-04 09:30:00,20.97,21.36,20.96,21.33,845864.0,18.4161,18.7587,18.4074,18.7323,845864.0
2020-06-04 10:00:00,21.33,21.36,21.09,21.09,939322.0,18.7323,18.7587,18.5215,18.5215,939322.0
2020-06-04 11:00:00,21.09,21.09,20.83,20.84,929772.0,18.5215,18.5215,18.2932,18.302,929772.0
2020-06-04 12:00:00,20.84,20.87,20.73,20.75,888582.0,18.302,18.3283,18.2054,18.2229,888582.0
2020-06-04 13:00:00,20.75,20.93,20.72,20.93,703678.0,18.2229,18.381,18.1966,18.381,703678.0
2020-06-04 14:00:00,20.92,20.92,20.75,20.75,568628.0,18.3722,18.3722,18.2229,18.2229,568628.0
2020-06-04 15:00:00,20.75,20.86,20.67,20.85,1850350.0,18.2229,18.3195,18.1527,18.3108,1850350.0
2020-06-05 09:30:00,21.03,21.18,20.89,20.98,936778.0,18.4688,18.6006,18.3459,18.4249,936778.0
2020-06-05 10:00:00,20.97,21.22,20.95,21.17,1592816.0,18.4161,18.6357,18.3986,18.5918,1592816.0
2020-06-05 11:00:00,21.17,21.19,21.03,21.08,1551788.0,18.5918,18.6094,18.4688,18.5128,1551788.0
2020-06-05 12:00:00,21.09,21.21,21.08,21.21,953574.0,18.5215,18.6269,18.5128,18.6269,953574.0
2020-06-05 13:00:00,21.21,21.35,21.18,21.35,549862.0,18.6269,18.7499,18.6006,18.7499,549862.0
2020-06-05 14:00:00,21.35,21.45,21.33,21.33,945850.0,18.7499,18.8377,18.7323,18.7323,945850.0
2020-06-05 15:00:00,21.33,21.36,21.2,21.33,2307296.0,18.7323,18.7587,18.6181,18.7323,2307296.0
2020-06-08 09:30:00,21.19,21.45,21.08,21.29,640834.0,18.6094,18.8377,18.5128,18.6972,640834.0
2020-06-08 10:00:00,21.3,21.6,21.25,21.57,831502.0,18.706,18.9694,18.662,18.9431,831502.0
2020-06-08 11:00:00,21.57,21.6,21.41,21.45,854692.0,18.9431,18.9694,18.8026,18.8377,854692.0
2020-06-08 12:00:00,21.45,21.45,21.33,21.39,583862.0,18.8377,18.8377,18.7323,18.785,583862.0
2020-06-08 13:00:00,21.39,21.56,21.39,21.45,1123394.0,18.785,18.9343,18.785,18.8377,1123394.0
2020-06-08 14:00:00,21.45,21.48,21.41,21.43,915836.0,18.8377,18.864,18.8026,18.8201,915836.0
2020-06-08 15:00:00,21.43,21.47,21.38,21.44,1523632.0,18.8201,18.8553,18.7762,18.8289,1523632.0
2020-06-09 09:30:00,21.11,21.35,21.11,21.18,820546.0,18.5391,18.7499,18.5391,18.6006,820546.0
2020-06-09 10:00:00,21.18,21.38,21.17,21.35,974888.0,18.6006,18.7762,18.5918,18.7499,974888.0
2020-06-09 11:00:00,21.35,21.44,21.34,21.41,472360.0,18.7499,18.8289,18.7411,18.8026,472360.0
2020-06-09 12:00:00,21.4,21.48,21.34,21.46,549720.0,18.7938,18.864,18.7411,18.8465,549720.0
2020-06-09 13:00:00,21.46,21.54,21.45,21.53,336524.0,18.8465,18.9167,18.8377,18.9079,336524.0
2020-06-09 14:00:00,21.53,21.56,21.47,21.53,428924.0,18.9079,18.9343,18.8553,18.9079,428924.0
2020-06-09 15:00:00,21.52,21.56,21.41,21.43,1258338.0,18.8992,18.9343,18.8026,18.8201,1258338.0
2020-06-10 09:30:00,21.5,21.6,21.38,21.44,692992.0,18.8816,18.9694,18.7762,18.8289,692992.0
2020-06-10 10:00:00,21.44,21.48,21.31,21.31,961802.0,18.8289,18.864,18.7147,18.7147,961802.0
2020-06-10 11:00:00,21.31,21.4,21.27,21.35,434302.0,18.7147,18.7938,18.6796,18.7499,434302.0
2020-06-10 12:00:00,21.35,21.45,21.33,21.36,425350.0,18.7499,18.8377,18.7323,18.7587,425350.0
2020-06-10 13:00:00,21.36,21.41,21.3,21.33,389732.0,18.7587,18.8026,18.706,18.7323,389732.0
2020-06-10 14:00:00,21.33,21.38,21.2,21.23,739850.0,18.7323,18.7762,18.6181,18.6445,739850.0
2020-06-10 15:00:00,21.23,21.41,21.17,21.25,1712560.0,18.6445,18.8026,18.5918,18.662,1712560.0
2020-06-11 09:30:00,21.02,21.05,20.73,20.86,723996.0,18.4601,18.4864,18.2054,18.3195,723996.0
2020-06-11 10:00:00,20.86,21.02,20.74,20.91,568164.0,18.3195,18.4601,18.2142,18.3635,568164.0
2020-06-11 11:00:00,20.91,20.92,20.74,20.78,636506.0,18.3635,18.3722,18.2142,18.2493,636506.0
2020-06-11 12:00:00,20.78,20.82,20.64,20.68,549234.0,18.2493,18.2844,18.1263,18.1615,549234.0
2020-06-11 13:00:00,20.68,20.74,20.55,20.61,491780.0,18.1615,18.2142,18.0473,18.1,491780.0
2020-06-11 14:00:00,20.6,20.61,20.32,20.36,796796.0,18.0912,18.1,17.8453,17.8804,796796.0
2020-06-11 15:00:00,20.36,20.48,20.3,20.33,1813042.0,17.8804,17.9858,17.8277,17.8541,1813042.0
2020-06-12 09:30:00,20.74,20.74,20.38,20.41,572568.0,18.2142,18.2142,17.898,17.9243,572568.0
2020-06-12 10:00:00,20.41,20.5,20.08,20.11,1209120.0,17.9243,18.0034,17.6345,17.6609,1209120.0
2020-06-12 11:00:00,20.11,20.25,19.96,20.25,1016492.0,17.6609,17.7838,17.5292,17.7838,1016492.0
2020-06-12 12:00:00,20.25,20.29,20.02,20.09,549444.0,17.7838,17.819,17.5818,17.6433,549444.0
2020-06-12 13:00:00,20.1,20.1,19.7,19.7,888208.0,17.6521,17.6521,17.3008,17.3008,888208.0
2020-06-12 14:00:00,19.72,19.89,19.68,19.83,1142922.0,17.3184,17.4677,17.2833,17.415,1142922.0
2020-06-12 15:00:00,19.84,20.11,19.75,20.02,1334212.0,17.4238,17.6609,17.3447,17.5818,1334212.0
2020-06-15 09:30:00,19.63,20.06,19.58,20.04,963350.0,17.2393,17.617,17.1954,17.5994,963350.0
2020-06-15 10:00:00,20.04,20.14,19.93,19.98,1722520.0,17.5994,17.6872,17.5028,17.5467,1722520.0
2020-06-15 11:00:00,19.98,20.04,19.93,19.98,989588.0,17.5467,17.5994,17.5028,17.5467,989588.0
2020-06-15 12:00:00,19.98,20.07,19.92,20.07,1017970.0,17.5467,17.6258,17.494,17.6258,1017970.0
2020-06-15 13:00:00,20.07,20.13,20.03,20.05,484612.0,17.6258,17.6784,17.5906,17.6082,484612.0
2020-06-15 14:00:00,20.06,20.36,20.06,20.28,683088.0,17.617,17.8804,17.617,17.8102,683088.0
2020-06-15 15:00:00,20.27,20.36,20.07,20.35,1862182.0,17.8014,17.8804,17.6258,17.8717,1862182.0
2020-06-16 09:30:00,20.92,21.02,20.59,20.85,1253866.0,18.3722,18.4601,18.0824,18.3108,1253866.0
2020-06-16 10:00:00,20.85,20.99,20.53,20.57,1250580.0,18.3108,18.4337,18.0297,18.0649,1250580.0
2020-06-16 11:00:00,20.57,20.92,20.46,20.85,1302952.0,18.0649,18.3722,17.9683,18.3108,1302952.0
2020-06-16 12:00:00,20.86,21.02,20.79,20.94,535886.0,18.3195,18.4601,18.2581,18.3898,535886.0
2020-06-16 13:00:00,20.93,21.03,20.88,20.92,371434.0,18.381,18.4688,18.3371,18.3722,371434.0
2020-06-16 14:00:00,20.92,21.02,20.87,20.99,623804.0,18.3722,18.4601,18.3283,18.4337,623804.0
2020-06-16 15:00:00,20.99,21.05,20.8,20.91,2013428.0,18.4337,18.4864,18.2669,18.3635,2013428.0
2020-06-17 09:30:00,21.02,21.16,20.86,21.0,650064.0,18.4601,18.583,18.3195,18.4425,650064.0
2020-06-17 10:00:00,21.0,21.1,20.85,21.1,813846.0,18.4425,18.5303,18.3108,18.5303,813846.0
2020-06-17 11:00:00,21.1,21.11,21.0,21.06,407696.0,18.5303,18.5391,18.4425,18.4952,407696.0
2020-06-17 12:00:00,21.06,21.14,20.99,21.08,509392.0,18.4952,18.5654,18.4337,18.5128,509392.0
2020-06-17 13:00:00,21.08,21.18,21.08,21.11,331006.0,18.5128,18.6006,18.5128,18.5391,331006.0
2020-06-17 14:00:00,21.11,21.18,21.1,21.11,621010.0,18.5391,18.6006,18.5303,18.5391,621010.0
2020-06-17 15:00:00,21.11,21.11,20.99,21.03,974862.0,18.5391,18.5391,18.4337,18.4688,974862.0
2020-06-18 09:30:00,20.94,21.06,20.81,21.03,561240.0,18.3898,18.4952,18.2756,18.4688,561240.0
2020-06-18 10:00:00,21.03,21.11,20.96,21.06,950342.0,18.4688,18.5391,18.4074,18.4952,950342.0
2020-06-18 11:00:00,21.06,21.14,21.02,21.06,587738.0,18.4952,18.5654,18.4601,18.4952,587738.0
2020-06-18 12:00:00,21.06,21.15,21.03,21.04,324018.0,18.4952,18.5742,18.4688,18.4776,324018.0
2020-06-18 13:00:00,21.04,21.07,21.02,21.02,296580.0,18.4776,18.504,18.4601,18.4601,296580.0
2020-06-18 14:00:00,21.02,21.02,20.93,20.93,418450.0,18.4601,18.4601,18.381,18.381,418450.0
2020-06-18 15:00:00,20.94,21.02,20.9,21.0,949922.0,18.3898,18.4601,18.3547,18.4425,949922.0
2020-06-19 09:30:00,21.11,21.33,21.11,21.16,1650522.0,18.5391,18.7323,18.5391,18.583,1650522.0
2020-06-19 10:00:00,21.15,21.16,20.96,20.97,559206.0,18.5742,18.583,18.4074,18.4161,559206.0
2020-06-19 11:00:00,20.97,21.03,20.89,20.93,346372.0,18.4161,18.4688,18.3459,18.381,346372.0
2020-06-19 12:00:00,20.93,20.94,20.65,20.86,643422.0,18.381,18.3898,18.1351,18.3195,643422.0
2020-06-19 13:00:00,20.86,20.86,20.67,20.67,517264.0,18.3195,18.3195,18.1527,18.1527,517264.0
2020-06-19 14:00:00,20.67,20.85,20.65,20.83,548860.0,18.1527,18.3108,18.1351,18.2932,548860.0
2020-06-19 15:00:00,20.83,21.0,20.73,20.8,2605174.0,18.2932,18.4425,18.2054,18.2669,2605174.0
2020-06-22 09:30:00,20.75,20.79,20.54,20.77,418766.0,18.2229,18.2581,18.0385,18.2405,418766.0
2020-06-22 10:00:00,20.77,20.93,20.75,20.85,473086.0,18.2405,18.381,18.2229,18.3108,473086.0
2020-06-22 11:00:00,20.85,20.96,20.83,20.94,320782.0,18.3108,18.4074,18.2932,18.3898,320782.0
2020-06-22 12:00:00,20.94,21.08,20.93,21.0,441318.0,18.3898,18.5128,18.381,18.4425,441318.0
2020-06-22 13:00:00,21.01,21.04,20.96,21.01,297850.0,18.4513,18.4776,18.4074,18.4513,297850.0
2020-06-22 14:00:00,21.01,21.11,20.96,21.06,504508.0,18.4513,18.5391,18.4074,18.4952,504508.0
2020-06-22 15:00:00,21.05,21.06,20.91,20.99,974244.0,18.4864,18.4952,18.3635,18.4337,974244.0
2020-06-23 09:30:00,21.47,21.47,21.23,21.25,511550.0,18.8553,18.8553,18.6445,18.662,511550.0
2020-06-23 10:00:00,21.25,21.3,21.16,21.21,471494.0,18.662,18.706,18.583,18.6269,471494.0
2020-06-23 11:00:00,21.21,21.3,21.18,21.23,405214.0,18.6269,18.706,18.6006,18.6445,405214.0
2020-06-23 12:00:00,21.24,21.28,21.22,21.25,381744.0,18.6533,18.6884,18.6357,18.662,381744.0
2020-06-23 13:00:00,21.24,21.29,21.2,21.26,663432.0,18.6533,18.6972,18.6181,18.6708,663432.0
2020-06-23 14:00:00,21.25,21.25,21.15,21.18,385528.0,18.662,18.662,18.5742,18.6006,385528.0
2020-06-23 15:00:00,21.18,21.24,21.1,21.11,1192868.0,18.6006,18.6533,18.5303,18.5391,1192868.0
2020-06-24 09:30:00,20.89,21.13,20.88,21.01,464510.0,18.3459,18.5567,18.3371,18.4513,464510.0
2020-06-24 10:00:00,21.02,21.03,20.86,20.88,672292.0,18.4601,18.4688,18.3195,18.3371,672292.0
2020-06-24 11:00:00,20.88,20.93,20.69,20.74,684958.0,18.3371,18.381,18.1702,18.2142,684958.0
2020-06-24 12:00:00,20.75,20.89,20.69,20.89,444600.0,18.2229,18.3459,18.1702,18.3459,444600.0
2020-06-24 13:00:00,20.88,20.91,20.74,20.79,665126.0,18.3371,18.3635,18.2142,18.2581,665126.0
2020-06-24 14:00:00,20.8,20.81,20.68,20.71,802216.0,18.2669,18.2756,18.1615,18.1878,802216.0
2020-06-24 15:00:00,20.7,20.82,20.65,20.68,1278242.0,18.179,18.2844,18.1351,18.1615,1278242.0
2020-06-25 09:30:00,20.67,20.8,20.45,20.55,700288.0,18.1527,18.2669,17.9595,18.0473,700288.0
2020-06-25 10:00:00,20.55,20.75,20.51,20.74,517310.0,18.0473,18.2229,18.0122,18.2142,517310.0
2020-06-25 11:00:00,20.74,20.78,20.64,20.71,387588.0,18.2142,18.2493,18.1263,18.1878,387588.0
2020-06-25 12:00:00,20.71,20.79,20.69,20.73,341442.0,18.1878,18.2581,18.1702,18.2054,341442.0
2020-06-25 13:00:00,20.72,20.74,20.66,20.7,311686.0,18.1966,18.2142,18.1439,18.179,311686.0
2020-06-25 14:00:00,20.7,20.77,20.67,20.73,349698.0,18.179,18.2405,18.1527,18.2054,349698.0
2020-06-25 15:00:00,20.73,20.92,20.67,20.84,1608174.0,18.2054,18.3722,18.1527,18.302,1608174.0
2020-06-26 09:30:00,20.72,20.86,20.71,20.86,496362.0,18.1966,18.3195,18.1878,18.3195,496362.0
2020-06-26 10:00:00,20.86,20.89,20.56,20.58,499124.0,18.3195,18.3459,18.0561,18.0736,499124.0
2020-06-26 11:00:00,20.58,20.71,20.57,20.7,522914.0,18.0736,18.1878,18.0649,18.179,522914.0
2020-06-26 12:00:00,20.7,20.7,20.56,20.61,461262.0,18.179,18.179,18.0561,18.1,461262.0
2020-06-26 13:00:00,20.6,20.65,20.58,20.59,294598.0,18.0912,18.1351,18.0736,18.0824,294598.0
2020-06-26 14:00:00,20.58,20.62,20.46,20.5,475836.0,18.0736,18.1088,17.9683,18.0034,475836.0
2020-06-26 15:00:00,20.5,20.61,20.22,20.5,1329518.0,18.0034,18.1,17.7575,18.0034,1329518.0
2020-06-29 09:30:00,20.64,20.93,20.63,20.93,1126698.0,18.1263,18.381,18.1176,18.381,1126698.0
2020-06-29 10:00:00,20.93,21.11,20.92,21.09,1700702.0,18.381,18.5391,18.3722,18.5215,1700702.0
2020-06-29 11:00:00,21.1,21.1,20.97,20.98,516068.0,18.5303,18.5303,18.4161,18.4249,516068.0
2020-06-29 12:00:00,20.98,21.05,20.91,20.92,682702.0,18.4249,18.4864,18.3635,18.3722,682702.0
2020-06-29 13:00:00,20.92,20.97,20.89,20.93,471772.0,18.3722,18.4161,18.3459,18.381,471772.0
2020-06-29 14:00:00,20.93,20.95,20.86,20.88,443162.0,18.381,18.3986,18.3195,18.3371,443162.0
2020-06-29 15:00:00,20.88,20.97,20.85,20.97,1021444.0,18.3371,18.4161,18.3108,18.4161,1021444.0
2020-06-30 09:30:00,20.85,21.25,20.73,21.1,1228246.0,18.3108,18.662,18.2054,18.5303,1228246.0
2020-06-30 10:00:00,21.1,21.17,21.06,21.16,460808.0,18.5303,18.5918,18.4952,18.583,460808.0
2020-06-30 11:00:00,21.16,21.22,21.11,21.16,606228.0,18.583,18.6357,18.5391,18.583,606228.0
2020-06-30 12:00:00,21.17,21.29,21.16,21.2,710290.0,18.5918,18.6972,18.583,18.6181,710290.0
2020-06-30 13:00:00,21.2,21.21,21.16,21.18,483988.0,18.6181,18.6269,18.583,18.6006,483988.0
2020-06-30 14:00:00,21.19,21.27,21.16,21.25,904302.0,18.6094,18.6796,18.583,18.662,904302.0
2020-06-30 15:00:00,21.25,21.57,21.2,21.41,2197640.0,18.662,18.9431,18.6181,18.8026,2197640.0
2020-07-01 09:30:00,21.51,21.59,21.36,21.42,1747388.0,18.8904,18.9606,18.7587,18.8113,1747388.0
2020-07-01 10:00:00,21.42,21.54,21.4,21.43,944160.0,18.8113,18.9167,18.7938,18.8201,944160.0
2020-07-01 11:00:00,21.43,21.44,21.31,21.35,610038.0,18.8201,18.8289,18.7147,18.7499,610038.0
2020-07-01 12:00:00,21.35,21.47,21.34,21.38,448530.0,18.7499,18.8553,18.7411,18.7762,448530.0
2020-07-01 13:00:00,21.38,21.44,21.36,21.36,263864.0,18.7762,18.8289,18.7587,18.7587,263864.0
2020-07-01 14:00:00,21.36,21.49,21.36,21.49,658218.0,18.7587,18.8728,18.7587,18.8728,658218.0
2020-07-01 15:00:00,21.49,21.58,21.47,21.5,2142478.0,18.8728,18.9519,18.8553,18.8816,2142478.0
2020-07-02 09:30:00,21.86,21.98,21.78,21.97,1381958.0,19.1978,19.3031,19.1275,19.2944,1381958.0
2020-07-02 10:00:00,21.97,22.01,21.8,21.81,1020630.0,19.2944,19.3295,19.1451,19.1538,1020630.0
2020-07-02 11:00:00,21.81,21.88,21.77,21.86,950434.0,19.1538,19.2153,19.1187,19.1978,950434.0
2020-07-02 12:00:00,21.86,21.87,21.81,21.86,950518.0,19.1978,19.2065,19.1538,19.1978,950518.0
2020-07-02 13:00:00,21.87,21.99,21.86,21.97,670562.0,19.2065,19.3119,19.1978,19.2944,670562.0
2020-07-02 14:00:00,21.97,22.09,21.95,22.05,646290.0,19.2944,19.3997,19.2768,19.3646,646290.0
2020-07-02 15:00:00,22.05,22.13,21.98,22.02,2797136.0,19.3646,19.4349,19.3031,19.3383,2797136.0
2020-07-06 09:30:00,22.28,22.4,22.16,22.18,667684.0,19.5666,19.672,19.4612,19.4788,667684.0
2020-07-06 10:00:00,22.18,22.25,22.09,22.14,1084872.0,19.4788,19.5403,19.3997,19.4437,1084872.0
2020-07-06 11:00:00,22.14,22.26,22.12,22.24,887936.0,19.4437,19.549,19.4261,19.5315,887936.0
2020-07-06 12:00:00,22.23,22.25,22.06,22.06,630070.0,19.5227,19.5403,19.3734,19.3734,630070.0
2020-07-06 13:00:00,22.06,22.09,21.97,22.01,785382.0,19.3734,19.3997,19.2944,19.3295,785382.0
2020-07-06 14:00:00,22.01,22.03,21.93,22.0,675318.0,19.3295,19.3471,19.2592,19.3207,675318.0
2020-07-06 15:00:00,22.0,22.14,21.95,22.11,1739676.0,19.3207,19.4437,19.2768,19.4173,1739676.0
2020-07-07 09:30:00,22.09,22.14,21.99,22.07,759958.0,19.3997,19.4437,19.3119,19.3822,759958.0
2020-07-07 10:00:00,22.08,22.2,22.06,22.18,806636.0,19.391,19.4964,19.3734,19.4788,806636.0
2020-07-07 11:00:00,22.17,22.33,22.17,22.28,630592.0,19.47,19.6105,19.47,19.5666,630592.0
2020-07-07 12:00:00,22.28,22.28,22.15,22.18,860404.0,19.5666,19.5666,19.4524,19.4788,860404.0
2020-07-07 13:00:00,22.18,22.23,22.15,22.18,399722.0,19.4788,19.5227,19.4524,19.4788,399722.0
2020-07-07 14:00:00,22.19,22.2,22.11,22.11,935242.0,19.4876,19.4964,19.4173,19.4173,935242.0
2020-07-07 15:00:00,22.11,22.12,21.97,22.03,2141524.0,19.4173,19.4261,19.2944,19.3471,2141524.0
2020-07-08 09:30:00,22.02,22.06,21.74,21.86,1267320.0,19.3383,19.3734,19.0924,19.1978,1267320.0
2020-07-08 10:00:00,21.87,21.9,21.6,21.72,995018.0,19.2065,19.2329,18.9694,19.0748,995018.0
2020-07-08 11:00:00,21.72,21.72,21.52,21.67,563896.0,19.0748,19.0748,18.8992,19.0309,563896.0
2020-07-08 12:00:00,21.67,21.67,21.49,21.52,1256526.0,19.0309,19.0309,18.8728,18.8992,1256526.0
2020-07-08 13:00:00,21.52,21.52,21.34,21.35,757332.0,18.8992,18.8992,18.7411,18.7499,757332.0
2020-07-08 14:00:00,21.34,21.39,21.29,21.35,564218.0,18.7411,18.785,18.6972,18.7499,564218.0
2020-07-08 15:00:00,21.35,21.53,21.35,21.52,1659032.0,18.7499,18.9079,18.7499,18.8992,1659032.0
2020-07-09 09:30:00,21.48,21.63,21.47,21.53,1347162.0,18.864,18.9958,18.8553,18.9079,1347162.0
2020-07-09 10:00:00,21.53,21.66,21.35,21.36,1157746.0,18.9079,19.0221,18.7499,18.7587,1157746.0
2020-07-09 11:00:00,21.35,21.5,21.33,21.48,802712.0,18.7499,18.8816,18.7323,18.864,802712.0
2020-07-09 12:00:00,21.48,21.64,21.47,21.63,707536.0,18.864,19.0046,18.8553,18.9958,707536.0
2020-07-09 13:00:00,21.62,21.68,21.57,21.57,875996.0,18.987,19.0397,18.9431,18.9431,875996.0
2020-07-09 14:00:00,21.57,21.67,21.56,21.65,990408.0,18.9431,19.0309,18.9343,19.0133,990408.0
2020-07-09 15:00:00,21.65,21.68,21.52,21.55,2259444.0,19.0133,19.0397,18.8992,18.9255,2259444.0
2020-07-10 09:30:00,21.48,21.61,21.28,21.29,659990.0,18.864,18.9782,18.6884,18.6972,659990.0
2020-07-10 10:00:00,21.28,21.43,21.18,21.34,972500.0,18.6884,18.8201,18.6006,18.7411,972500.0
2020-07-10 11:00:00,21.34,21.35,21.26,21.32,537494.0,18.7411,18.7499,18.6708,18.7235,537494.0
2020-07-10 12:00:00,21.32,21.37,21.26,21.34,560720.0,18.7235,18.7674,18.6708,18.7411,560720.0
2020-07-10 13:00:00,21.34,21.41,21.29,21.41,576866.0,18.7411,18.8026,18.6972,18.8026,576866.0
2020-07-10 14:00:00,21.41,21.45,21.36,21.45,637482.0,18.8026,18.8377,18.7587,18.8377,637482.0
2020-07-10 15:00:00,21.45,21.55,21.41,21.51,1753368.0,18.8377,18.9255,18.8026,18.8904,1753368.0
2020-07-13 09:30:00,21.67,21.86,21.66,21.73,759066.0,19.0309,19.1978,19.0221,19.0836,759066.0
2020-07-13 10:00:00,21.73,21.95,21.71,21.93,928844.0,19.0836,19.2768,19.066,19.2592,928844.0
2020-07-13 11:00:00,21.93,21.99,21.84,21.92,1273864.0,19.2592,19.3119,19.1802,19.2505,1273864.0
2020-07-13 12:00:00,21.92,21.97,21.85,21.89,743018.0,19.2505,19.2944,19.189,19.2241,743018.0
2020-07-13 13:00:00,21.89,22.14,21.86,22.11,791192.0,19.2241,19.4437,19.1978,19.4173,791192.0
2020-07-13 14:00:00,22.11,22.14,21.93,22.06,1160914.0,19.4173,19.4437,19.2592,19.3734,1160914.0
2020-07-13 15:00:00,22.06,22.06,21.66,21.7,2397370.0,19.3734,19.3734,19.0221,19.0572,2397370.0
2020-07-14 09:30:00,21.93,22.5,21.52,21.59,1984060.0,19.2592,19.7598,18.8992,18.9606,1984060.0
2020-07-14 10:00:00,21.59,21.68,21.23,21.47,2585516.0,18.9606,19.0397,18.6445,18.8553,2585516.0
2020-07-14 11:00:00,21.47,21.59,21.38,21.55,1297972.0,18.8553,18.9606,18.7762,18.9255,1297972.0
2020-07-14 12:00:00,21.55,21.61,21.36,21.46,1275196.0,18.9255,18.9782,18.7587,18.8465,1275196.0
2020-07-14 13:00:00,21.46,21.6,21.36,21.55,818354.0,18.8465,18.9694,18.7587,18.9255,818354.0
2020-07-14 14:00:00,21.55,21.71,21.54,21.66,1000002.0,18.9255,19.066,18.9167,19.0221,1000002.0
2020-07-14 15:00:00,21.66,21.75,21.51,21.7,3118036.0,19.0221,19.1012,18.8904,19.0572,3118036.0
2020-07-15 09:30:00,21.81,21.87,21.38,21.39,1573294.0,19.1538,19.2065,18.7762,18.785,1573294.0
2020-07-15 10:00:00,21.39,21.79,21.32,21.76,1971436.0,18.785,19.1363,18.7235,19.1099,1971436.0
2020-07-15 11:00:00,21.77,21.92,21.74,21.74,771868.0,19.1187,19.2505,19.0924,19.0924,771868.0
2020-07-15 12:00:00,21.74,21.84,21.65,21.83,925320.0,19.0924,19.1802,19.0133,19.1714,925320.0
2020-07-15 13:00:00,21.83,21.91,21.8,21.86,664372.0,19.1714,19.2417,19.1451,19.1978,664372.0
2020-07-15 14:00:00,21.86,22.04,21.82,21.98,1070886.0,19.1978,19.3558,19.1626,19.3031,1070886.0
2020-07-15 15:00:00,21.98,22.14,21.96,22.01,2108958.0,19.3031,19.4437,19.2856,19.3295,2108958.0
2020-07-16 09:30:00,22.0,22.08,21.85,22.0,700294.0,19.3207,19.391,19.189,19.3207,700294.0
2020-07-16 10:00:00,21.99,22.05,21.79,21.79,1115452.0,19.3119,19.3646,19.1363,19.1363,1115452.0
2020-07-16 11:00:00,21.79,21.84,21.71,21.73,710238.0,19.1363,19.1802,19.066,19.0836,710238.0
2020-07-16 12:00:00,21.73,21.79,21.69,21.7,497808.0,19.0836,19.1363,19.0485,19.0572,497808.0
2020-07-16 13:00:00,21.7,21.82,21.7,21.72,501498.0,19.0572,19.1626,19.0572,19.0748,501498.0
2020-07-16 14:00:00,21.72,21.77,21.61,21.63,637410.0,19.0748,19.1187,18.9782,18.9958,637410.0
2020-07-16 15:00:00,21.63,21.76,21.61,21.75,1796206.0,18.9958,19.1099,18.9782,19.1012,1796206.0
2020-07-17 09:30:00,21.82,22.02,21.77,21.99,790028.0,19.1626,19.3383,19.1187,19.3119,790028.0
2020-07-17 10:00:00,21.99,22.11,21.93,22.1,860706.0,19.3119,19.4173,19.2592,19.4085,860706.0
2020-07-17 11:00:00,22.11,22.22,22.1,22.22,521670.0,19.4173,19.5139,19.4085,19.5139,521670.0
2020-07-17 12:00:00,22.22,22.3,22.21,22.23,1564600.0,19.5139,19.5842,19.5051,19.5227,1564600.0
2020-07-17 13:00:00,22.23,22.25,22.11,22.14,560812.0,19.5227,19.5403,19.4173,19.4437,560812.0
2020-07-17 14:00:00,22.14,22.18,22.11,22.14,622324.0,19.4437,19.4788,19.4173,19.4437,622324.0
2020-07-17 15:00:00,22.13,22.18,22.09,22.1,1637876.0,19.4349,19.4788,19.3997,19.4085,1637876.0
2020-07-20 09:30:00,22.07,22.14,22.0,22.05,481194.0,19.3822,19.4437,19.3207,19.3646,481194.0
2020-07-20 10:00:00,22.05,22.27,22.05,22.25,617628.0,19.3646,19.5578,19.3646,19.5403,617628.0
2020-07-20 11:00:00,22.25,22.34,22.24,22.26,513578.0,19.5403,19.6193,19.5315,19.549,513578.0
2020-07-20 12:00:00,22.27,22.41,22.23,22.4,631046.0,19.5578,19.6808,19.5227,19.672,631046.0
2020-07-20 13:00:00,22.4,22.43,22.35,22.41,488528.0,19.672,19.6983,19.6281,19.6808,488528.0
2020-07-20 14:00:00,22.41,22.45,22.36,22.42,394106.0,19.6808,19.7159,19.6369,19.6896,394106.0
2020-07-20 15:00:00,22.42,22.52,22.41,22.43,1354964.0,19.6896,19.7774,19.6808,19.6983,1354964.0
2020-07-21 09:30:00,22.55,22.71,22.54,22.65,842718.0,19.8037,19.9442,19.7949,19.8915,842718.0
2020-07-21 10:00:00,22.65,22.71,22.53,22.68,1135754.0,19.8915,19.9442,19.7862,19.9179,1135754.0
2020-07-21 11:00:00,22.68,22.75,22.63,22.72,921256.0,19.9179,19.9794,19.874,19.953,921256.0
2020-07-21 12:00:00,22.72,22.74,22.68,22.71,756342.0,19.953,19.9706,19.9179,19.9442,756342.0
2020-07-21 13:00:00,22.71,22.77,22.68,22.76,782780.0,19.9442,19.9969,19.9179,19.9882,782780.0
2020-07-21 14:00:00,22.76,22.85,22.75,22.79,1028878.0,19.9882,20.0672,19.9794,20.0145,1028878.0
2020-07-21 15:00:00,22.79,22.84,22.73,22.78,2387556.0,20.0145,20.0584,19.9618,20.0057,2387556.0
2020-07-22 09:30:00,22.83,22.95,22.81,22.93,416866.0,20.0496,20.155,20.0321,20.1374,416866.0
2020-07-22 10:00:00,22.93,22.99,22.76,22.77,607044.0,20.1374,20.1901,19.9882,19.9969,607044.0
2020-07-22 11:00:00,22.77,22.88,22.75,22.82,384662.0,19.9969,20.0935,19.9794,20.0408,384662.0
2020-07-22 12:00:00,22.83,22.91,22.83,22.86,397768.0,20.0496,20.1199,20.0496,20.076,397768.0
2020-07-22 13:00:00,22.86,22.88,22.75,22.75,376094.0,20.076,20.0935,19.9794,19.9794,376094.0
2020-07-22 14:00:00,22.75,22.84,22.71,22.8,851074.0,19.9794,20.0584,19.9442,20.0233,851074.0
2020-07-22 15:00:00,22.8,23.0,22.79,22.92,1709716.0,20.0233,20.1989,20.0145,20.1287,1709716.0
2020-07-23 09:30:00,22.99,23.14,22.88,23.11,603920.0,20.1901,20.3219,20.0935,20.2955,603920.0
2020-07-23 10:00:00,23.11,23.22,23.07,23.11,983024.0,20.2955,20.3921,20.2604,20.2955,983024.0
2020-07-23 11:00:00,23.11,23.27,23.09,23.24,631050.0,20.2955,20.436,20.278,20.4097,631050.0
2020-07-23 12:00:00,23.24,23.25,23.04,23.08,616654.0,20.4097,20.4185,20.2341,20.2692,616654.0
2020-07-23 13:00:00,23.08,23.11,22.94,23.03,796598.0,20.2692,20.2955,20.1462,20.2253,796598.0
2020-07-23 14:00:00,23.03,23.03,22.86,22.94,991342.0,20.2253,20.2253,20.076,20.1462,991342.0
2020-07-23 15:00:00,22.95,23.0,22.85,22.89,1659794.0,20.155,20.1989,20.0672,20.1023,1659794.0
2020-07-24 09:30:00,22.83,22.97,22.7,22.78,621846.0,20.0496,20.1726,19.9355,20.0057,621846.0
2020-07-24 10:00:00,22.78,23.03,22.78,23.02,1103446.0,20.0057,20.2253,20.0057,20.2165,1103446.0
2020-07-24 11:00:00,23.02,23.08,22.97,23.0,943102.0,20.2165,20.2692,20.1726,20.1989,943102.0
2020-07-24 12:00:00,23.0,23.01,22.9,22.92,457718.0,20.1989,20.2077,20.1111,20.1287,457718.0
2020-07-24 13:00:00,22.91,22.96,22.85,22.93,415630.0,20.1199,20.1638,20.0672,20.1374,415630.0
2020-07-24 14:00:00,22.93,23.0,22.92,22.96,425868.0,20.1374,20.1989,20.1287,20.1638,425868.0
2020-07-24 15:00:00,22.96,22.99,22.86,22.88,1110772.0,20.1638,20.1901,20.076,20.0935,1110772.0
2020-07-27 09:30:00,22.8,23.05,22.79,23.04,633584.0,20.1316,20.3523,20.1228,20.3435,633584.0
2020-07-27 10:00:00,23.04,23.22,23.03,23.1,1036314.0,20.3435,20.5024,20.3347,20.3965,1036314.0
2020-07-27 11:00:00,23.1,23.11,22.94,22.98,619308.0,20.3965,20.4053,20.2552,20.2905,619308.0
2020-07-27 12:00:00,22.98,23.07,22.97,23.04,432862.0,20.2905,20.37,20.2817,20.3435,432862.0
2020-07-27 13:00:00,23.05,23.06,22.99,22.99,341916.0,20.3523,20.3612,20.2993,20.2993,341916.0
2020-07-27 14:00:00,22.99,23.04,22.98,23.0,439242.0,20.2993,20.3435,20.2905,20.3082,439242.0
2020-07-27 15:00:00,23.0,23.13,23.0,23.11,1366452.0,20.3082,20.423,20.3082,20.4053,1366452.0
2020-07-28 09:30:00,22.96,22.96,22.71,22.78,453716.0,20.2729,20.2729,20.0521,20.1139,453716.0
2020-07-28 10:00:00,22.77,22.88,22.71,22.86,624308.0,20.1051,20.2022,20.0521,20.1846,624308.0
2020-07-28 11:00:00,22.86,22.99,22.81,22.91,364016.0,20.1846,20.2993,20.1404,20.2287,364016.0
2020-07-28 12:00:00,22.91,22.93,22.87,22.9,385712.0,20.2287,20.2464,20.1934,20.2199,385712.0
2020-07-28 13:00:00,22.9,23.0,22.89,22.99,345694.0,20.2199,20.3082,20.2111,20.2993,345694.0
2020-07-28 14:00:00,23.0,23.0,22.78,22.79,586100.0,20.3082,20.3082,20.1139,20.1228,586100.0
2020-07-28 15:00:00,22.79,22.8,22.67,22.69,1222810.0,20.1228,20.1316,20.0168,20.0345,1222810.0
2020-07-29 09:30:00,22.72,22.96,22.72,22.93,332340.0,20.0609,20.2729,20.0609,20.2464,332340.0
2020-07-29 10:00:00,22.93,23.28,22.91,23.27,747954.0,20.2464,20.5554,20.2287,20.5466,747954.0
2020-07-29 11:00:00,23.26,23.31,23.23,23.28,673678.0,20.5377,20.5819,20.5113,20.5554,673678.0
2020-07-29 12:00:00,23.29,23.32,23.18,23.25,572528.0,20.5642,20.5907,20.4671,20.5289,572528.0
2020-07-29 13:00:00,23.25,23.32,23.2,23.31,392042.0,20.5289,20.5907,20.4848,20.5819,392042.0
2020-07-29 14:00:00,23.31,23.42,23.27,23.3,558518.0,20.5819,20.679,20.5466,20.5731,558518.0
2020-07-29 15:00:00,23.3,23.39,23.24,23.28,1630662.0,20.5731,20.6525,20.5201,20.5554,1630662.0
2020-07-30 09:30:00,22.98,23.1,22.86,22.92,512136.0,20.2905,20.3965,20.1846,20.2375,512136.0
2020-07-30 10:00:00,22.92,23.15,22.89,23.14,793126.0,20.2375,20.4406,20.2111,20.4318,793126.0
2020-07-30 11:00:00,23.13,23.31,23.11,23.25,456900.0,20.423,20.5819,20.4053,20.5289,456900.0
2020-07-30 12:00:00,23.25,23.34,23.2,23.23,395854.0,20.5289,20.6084,20.4848,20.5113,395854.0
2020-07-30 13:00:00,23.23,23.36,23.23,23.35,598566.0,20.5113,20.626,20.5113,20.6172,598566.0
2020-07-30 14:00:00,23.35,23.41,23.3,23.38,598842.0,20.6172,20.6702,20.5731,20.6437,598842.0
2020-07-30 15:00:00,23.39,23.51,23.35,23.45,1453834.0,20.6525,20.7585,20.6172,20.7055,1453834.0
2020-07-31 09:30:00,23.5,23.53,23.23,23.27,520760.0,20.7497,20.7761,20.5113,20.5466,520760.0
2020-07-31 10:00:00,23.25,23.32,23.13,23.21,911460.0,20.5289,20.5907,20.423,20.4936,911460.0
2020-07-31 11:00:00,23.21,23.31,23.17,23.25,452204.0,20.4936,20.5819,20.4583,20.5289,452204.0
2020-07-31 12:00:00,23.25,23.25,23.15,23.18,427006.0,20.5289,20.5289,20.4406,20.4671,427006.0
2020-07-31 13:00:00,23.18,23.24,23.15,23.15,316950.0,20.4671,20.5201,20.4406,20.4406,316950.0
2020-07-31 14:00:00,23.15,23.25,23.07,23.25,413188.0,20.4406,20.5289,20.37,20.5289,413188.0
2020-07-31 15:00:00,23.25,23.54,23.23,23.52,1222204.0,20.5289,20.785,20.5113,20.7673,1222204.0
2020-08-03 09:30:00,23.68,23.89,23.63,23.84,679930.0,20.9086,21.094,20.8644,21.0499,679930.0
2020-08-03 10:00:00,23.84,23.98,23.83,23.96,890242.0,21.0499,21.1735,21.041,21.1558,890242.0
2020-08-03 11:00:00,23.96,23.96,23.79,23.79,833482.0,21.1558,21.1558,21.0057,21.0057,833482.0
2020-08-03 12:00:00,23.79,23.84,23.73,23.79,476516.0,21.0057,21.0499,20.9527,21.0057,476516.0
2020-08-03 13:00:00,23.79,23.82,23.68,23.71,427942.0,21.0057,21.0322,20.9086,20.9351,427942.0
2020-08-03 14:00:00,23.71,23.79,23.68,23.74,560842.0,20.9351,21.0057,20.9086,20.9616,560842.0
2020-08-03 15:00:00,23.74,23.75,23.66,23.73,1165676.0,20.9616,20.9704,20.8909,20.9527,1165676.0
2020-08-04 09:30:00,23.64,23.8,23.56,23.7,488952.0,20.8733,21.0145,20.8026,20.9263,488952.0
2020-08-04 10:00:00,23.7,23.76,23.63,23.71,632772.0,20.9263,20.9792,20.8644,20.9351,632772.0
2020-08-04 11:00:00,23.71,23.73,23.61,23.65,533120.0,20.9351,20.9527,20.8468,20.8821,533120.0
2020-08-04 12:00:00,23.65,23.67,23.57,23.59,382996.0,20.8821,20.8998,20.8115,20.8291,382996.0
2020-08-04 13:00:00,23.59,23.74,23.57,23.74,563232.0,20.8291,20.9616,20.8115,20.9616,563232.0
2020-08-04 14:00:00,23.74,23.77,23.61,23.67,1030180.0,20.9616,20.9881,20.8468,20.8998,1030180.0
2020-08-04 15:00:00,23.67,23.77,23.66,23.77,1252904.0,20.8998,20.9881,20.8909,20.9881,1252904.0
2020-08-05 09:30:00,23.79,23.97,23.75,23.86,397262.0,21.0057,21.1647,20.9704,21.0675,397262.0
2020-08-05 10:00:00,23.86,23.91,23.79,23.85,365642.0,21.0675,21.1117,21.0057,21.0587,365642.0
2020-08-05 11:00:00,23.85,23.92,23.82,23.85,313774.0,21.0587,21.1205,21.0322,21.0587,313774.0
2020-08-05 12:00:00,23.85,23.95,23.83,23.91,214330.0,21.0587,21.147,21.041,21.1117,214330.0
2020-08-05 13:00:00,23.91,24.01,23.89,24.0,345576.0,21.1117,21.2,21.094,21.1911,345576.0
2020-08-05 14:00:00,24.0,24.11,24.0,24.04,394494.0,21.1911,21.2883,21.1911,21.2265,394494.0
2020-08-05 15:00:00,24.04,24.07,23.95,24.03,1000634.0,21.2265,21.2529,21.147,21.2176,1000634.0
2020-08-06 09:30:00,23.65,23.95,23.56,23.82,669038.0,20.8821,21.147,20.8026,21.0322,669038.0
2020-08-06 10:00:00,23.82,23.83,23.6,23.66,892416.0,21.0322,21.041,20.838,20.8909,892416.0
2020-08-06 11:00:00,23.66,23.72,23.64,23.68,368714.0,20.8909,20.9439,20.8733,20.9086,368714.0
2020-08-06 12:00:00,23.68,23.77,23.68,23.77,320168.0,20.9086,20.9881,20.9086,20.9881,320168.0
2020-08-06 13:00:00,23.77,23.85,23.75,23.83,237304.0,20.9881,21.0587,20.9704,21.041,237304.0
2020-08-06 14:00:00,23.83,23.95,23.81,23.91,482330.0,21.041,21.147,21.0234,21.1117,482330.0
2020-08-06 15:00:00,23.92,24.01,23.89,23.98,984104.0,21.1205,21.2,21.094,21.1735,984104.0
2020-08-07 09:30:00,23.95,24.13,23.83,24.07,364710.0,21.147,21.3059,21.041,21.2529,364710.0
2020-08-07 10:00:00,24.06,24.11,23.97,24.03,611246.0,21.2441,21.2883,21.1647,21.2176,611246.0
2020-08-07 11:00:00,24.03,24.11,24.0,24.02,363396.0,21.2176,21.2883,21.1911,21.2088,363396.0
2020-08-07 12:00:00,24.01,24.17,24.0,24.09,295866.0,21.2,21.3412,21.1911,21.2706,295866.0
2020-08-07 13:00:00,24.1,24.16,24.06,24.06,404048.0,21.2794,21.3324,21.2441,21.2441,404048.0
2020-08-07 14:00:00,24.06,24.1,23.98,24.08,405538.0,21.2441,21.2794,21.1735,21.2618,405538.0
2020-08-07 15:00:00,24.08,24.25,24.07,24.22,1250966.0,21.2618,21.4119,21.2529,21.3854,1250966.0
2020-08-10 09:30:00,24.21,24.3,24.0,24.04,387926.0,21.3766,21.456,21.1911,21.2265,387926.0
2020-08-10 10:00:00,24.04,24.11,23.97,24.01,453014.0,21.2265,21.2883,21.1647,21.2,453014.0
2020-08-10 11:00:00,24.02,24.08,23.96,23.98,442042.0,21.2088,21.2618,21.1558,21.1735,442042.0
2020-08-10 12:00:00,23.98,24.0,23.88,23.91,696152.0,21.1735,21.1911,21.0852,21.1117,696152.0
2020-08-10 13:00:00,23.92,24.0,23.86,24.0,569036.0,21.1205,21.1911,21.0675,21.1911,569036.0
2020-08-10 14:00:00,24.0,24.03,23.92,23.96,395894.0,21.1911,21.2176,21.1205,21.1558,395894.0
2020-08-10 15:00:00,23.96,24.02,23.9,23.97,821998.0,21.1558,21.2088,21.1028,21.1647,821998.0
2020-08-11 09:30:00,24.09,24.18,23.93,24.04,906190.0,21.2706,21.3501,21.1293,21.2265,906190.0
2020-08-11 10:00:00,24.04,24.08,23.81,23.91,835668.0,21.2265,21.2618,21.0234,21.1117,835668.0
2020-08-11 11:00:00,23.91,24.0,23.89,23.9,569736.0,21.1117,21.1911,21.094,21.1028,569736.0
2020-08-11 12:00:00,23.9,23.95,23.85,23.87,1034096.0,21.1028,21.147,21.0587,21.0764,1034096.0
2020-08-11 13:00:00,23.88,23.91,23.8,23.84,458290.0,21.0852,21.1117,21.0145,21.0499,458290.0
2020-08-11 14:00:00,23.84,23.86,23.72,23.8,833534.0,21.0499,21.0675,20.9439,21.0145,833534.0
2020-08-11 15:00:00,23.8,23.81,23.63,23.7,1982372.0,21.0145,21.0234,20.8644,20.9263,1982372.0
2020-08-12 09:30:00,23.81,23.93,23.75,23.9,408518.0,21.0234,21.1293,20.9704,21.1028,408518.0
2020-08-12 10:00:00,23.9,24.24,23.89,24.19,780222.0,21.1028,21.4031,21.094,21.3589,780222.0
2020-08-12 11:00:00,24.19,24.19,24.06,24.1,568320.0,21.3589,21.3589,21.2441,21.2794,568320.0
2020-08-12 12:00:00,24.1,24.21,24.1,24.1,462324.0,21.2794,21.3766,21.2794,21.2794,462324.0
2020-08-12 13:00:00,24.1,24.14,24.01,24.13,425870.0,21.2794,21.3148,21.2,21.3059,425870.0
2020-08-12 14:00:00,24.13,24.15,24.06,24.11,433732.0,21.3059,21.3236,21.2441,21.2883,433732.0
2020-08-12 15:00:00,24.11,24.13,24.05,24.07,1394608.0,21.2883,21.3059,21.2353,21.2529,1394608.0
2020-08-13 09:30:00,24.03,24.07,23.96,24.02,450230.0,21.2176,21.2529,21.1558,21.2088,450230.0
2020-08-13 10:00:00,24.02,24.08,24.0,24.07,507368.0,21.2088,21.2618,21.1911,21.2529,507368.0
2020-08-13 11:00:00,24.07,24.19,24.06,24.09,343932.0,21.2529,21.3589,21.2441,21.2706,343932.0
2020-08-13 12:00:00,24.09,24.18,24.08,24.13,286636.0,21.2706,21.3501,21.2618,21.3059,286636.0
2020-08-13 13:00:00,24.13,24.14,24.0,24.07,347784.0,21.3059,21.3148,21.1911,21.2529,347784.0
2020-08-13 14:00:00,24.07,24.07,23.91,23.97,455952.0,21.2529,21.2529,21.1117,21.1647,455952.0
2020-08-13 15:00:00,23.97,24.04,23.94,24.0,954760.0,21.1647,21.2265,21.1382,21.1911,954760.0
2020-08-14 09:30:00,23.88,24.05,23.82,24.04,256038.0,21.0852,21.2353,21.0322,21.2265,256038.0
2020-08-14 10:00:00,24.04,24.08,23.91,23.97,354420.0,21.2265,21.2618,21.1117,21.1647,354420.0
2020-08-14 11:00:00,23.96,24.1,23.93,24.1,276716.0,21.1558,21.2794,21.1293,21.2794,276716.0
2020-08-14 12:00:00,24.1,24.17,24.07,24.13,381818.0,21.2794,21.3412,21.2529,21.3059,381818.0
2020-08-14 13:00:00,24.13,24.17,24.09,24.1,424804.0,21.3059,21.3412,21.2706,21.2794,424804.0
2020-08-14 14:00:00,24.11,24.11,24.0,24.0,255792.0,21.2883,21.2883,21.1911,21.1911,255792.0
2020-08-14 15:00:00,24.0,24.02,23.89,23.99,757952.0,21.1911,21.2088,21.094,21.1823,757952.0
2020-08-17 09:30:00,24.02,24.22,24.01,24.16,293060.0,21.2088,21.3854,21.2,21.3324,293060.0
2020-08-17 10:00:00,24.16,24.2,24.11,24.15,341864.0,21.3324,21.3677,21.2883,21.3236,341864.0
2020-08-17 11:00:00,24.15,24.24,24.13,24.19,269898.0,21.3236,21.4031,21.3059,21.3589,269898.0
2020-08-17 12:00:00,24.19,24.21,24.16,24.16,197124.0,21.3589,21.3766,21.3324,21.3324,197124.0
2020-08-17 13:00:00,24.16,24.17,24.08,24.1,172182.0,21.3324,21.3412,21.2618,21.2794,172182.0
2020-08-17 14:00:00,24.09,24.1,23.99,24.02,276736.0,21.2706,21.2794,21.1823,21.2088,276736.0
2020-08-17 15:00:00,24.02,24.17,23.98,24.14,1314228.0,21.2088,21.3412,21.1735,21.3148,1314228.0
2020-08-18 09:30:00,24.17,24.28,24.13,24.22,429356.0,21.3412,21.4384,21.3059,21.3854,429356.0
2020-08-18 10:00:00,24.22,24.24,24.08,24.11,511728.0,21.3854,21.4031,21.2618,21.2883,511728.0
2020-08-18 11:00:00,24.11,24.16,24.1,24.15,241136.0,21.2883,21.3324,21.2794,21.3236,241136.0
2020-08-18 12:00:00,24.15,24.23,24.15,24.22,211220.0,21.3236,21.3942,21.3236,21.3854,211220.0
2020-08-18 13:00:00,24.21,24.23,24.17,24.18,190822.0,21.3766,21.3942,21.3412,21.3501,190822.0
2020-08-18 14:00:00,24.18,24.18,24.07,24.1,270972.0,21.3501,21.3501,21.2529,21.2794,270972.0
2020-08-18 15:00:00,24.1,24.11,24.03,24.04,801756.0,21.2794,21.2883,21.2176,21.2265,801756.0
2020-08-19 09:30:00,24.11,24.19,24.0,24.11,336722.0,21.2883,21.3589,21.1911,21.2883,336722.0
2020-08-19 10:00:00,24.11,24.27,24.1,24.25,406622.0,21.2883,21.4295,21.2794,21.4119,406622.0
2020-08-19 11:00:00,24.25,24.28,24.16,24.26,364790.0,21.4119,21.4384,21.3324,21.4207,364790.0
2020-08-19 12:00:00,24.26,24.28,24.18,24.2,216652.0,21.4207,21.4384,21.3501,21.3677,216652.0
2020-08-19 13:00:00,24.2,24.2,24.11,24.14,255784.0,21.3677,21.3677,21.2883,21.3148,255784.0
2020-08-19 14:00:00,24.14,24.15,24.0,24.09,377490.0,21.3148,21.3236,21.1911,21.2706,377490.0
2020-08-19 15:00:00,24.08,24.11,23.95,24.02,851208.0,21.2618,21.2883,21.147,21.2088,851208.0
2020-08-20 09:30:00,23.9,24.0,23.82,23.98,313018.0,21.1028,21.1911,21.0322,21.1735,313018.0
2020-08-20 10:00:00,23.99,24.09,23.93,24.03,487410.0,21.1823,21.2706,21.1293,21.2176,487410.0
2020-08-20 11:00:00,24.02,24.05,23.96,24.02,249542.0,21.2088,21.2353,21.1558,21.2088,249542.0
2020-08-20 12:00:00,24.03,24.08,24.0,24.02,182546.0,21.2176,21.2618,21.1911,21.2088,182546.0
2020-08-20 13:00:00,24.03,24.06,23.97,24.03,127108.0,21.2176,21.2441,21.1647,21.2176,127108.0
2020-08-20 14:00:00,24.03,24.09,24.0,24.05,233364.0,21.2176,21.2706,21.1911,21.2353,233364.0
2020-08-20 15:00:00,24.05,24.15,24.05,24.11,675160.0,21.2353,21.3236,21.2353,21.2883,675160.0
2020-08-21 09:30:00,24.06,24.15,23.96,24.15,615604.0,21.2441,21.3236,21.1558,21.3236,615604.0
2020-08-21 10:00:00,24.15,24.16,24.02,24.04,380544.0,21.3236,21.3324,21.2088,21.2265,380544.0
2020-08-21 11:00:00,24.04,24.12,24.03,24.1,219104.0,21.2265,21.2971,21.2176,21.2794,219104.0
2020-08-21 12:00:00,24.1,24.21,24.09,24.11,263768.0,21.2794,21.3766,21.2706,21.2883,263768.0
2020-08-21 13:00:00,24.11,24.19,24.08,24.18,308004.0,21.2883,21.3589,21.2618,21.3501,308004.0
2020-08-21 14:00:00,24.18,24.22,24.16,24.22,216968.0,21.3501,21.3854,21.3324,21.3854,216968.0
2020-08-21 15:00:00,24.22,24.29,24.2,24.27,651908.0,21.3854,21.4472,21.3677,21.4295,651908.0
2020-08-24 09:30:00,24.35,24.45,24.06,24.14,491064.0,21.5002,21.5885,21.2441,21.3148,491064.0
2020-08-24 10:00:00,24.14,24.15,23.98,24.02,623500.0,21.3148,21.3236,21.1735,21.2088,623500.0
2020-08-24 11:00:00,24.02,24.1,23.97,23.98,349718.0,21.2088,21.2794,21.1647,21.1735,349718.0
2020-08-24 12:00:00,23.98,24.0,23.89,23.91,252494.0,21.1735,21.1911,21.094,21.1117,252494.0
2020-08-24 13:00:00,23.91,24.0,23.59,23.84,1147942.0,21.1117,21.1911,20.8291,21.0499,1147942.0
2020-08-24 14:00:00,23.84,23.85,23.75,23.78,431460.0,21.0499,21.0587,20.9704,20.9969,431460.0
2020-08-24 15:00:00,23.78,23.94,23.73,23.94,927468.0,20.9969,21.1382,20.9527,21.1382,927468.0
2020-08-25 09:30:00,24.06,24.11,23.86,24.09,489840.0,21.2441,21.2883,21.0675,21.2706,489840.0
2020-08-25 10:00:00,24.09,24.1,23.83,23.85,548154.0,21.2706,21.2794,21.041,21.0587,548154.0
2020-08-25 11:00:00,23.85,23.9,23.83,23.9,270226.0,21.0587,21.1028,21.041,21.1028,270226.0
2020-08-25 12:00:00,23.9,23.94,23.82,23.86,359972.0,21.1028,21.1382,21.0322,21.0675,359972.0
2020-08-25 13:00:00,23.86,23.88,23.8,23.82,480778.0,21.0675,21.0852,21.0145,21.0322,480778.0
2020-08-25 14:00:00,23.82,23.92,23.81,23.86,303842.0,21.0322,21.1205,21.0234,21.0675,303842.0
2020-08-25 15:00:00,23.86,23.96,23.85,23.95,842992.0,21.0675,21.1558,21.0587,21.147,842992.0
2020-08-26 09:30:00,23.93,23.97,23.79,23.95,428824.0,21.1293,21.1647,21.0057,21.147,428824.0
2020-08-26 10:00:00,23.96,24.15,23.93,24.08,529698.0,21.1558,21.3236,21.1293,21.2618,529698.0
2020-08-26 11:00:00,24.08,24.11,23.99,24.03,411066.0,21.2618,21.2883,21.1823,21.2176,411066.0
2020-08-26 12:00:00,24.03,24.07,23.99,24.02,628482.0,21.2176,21.2529,21.1823,21.2088,628482.0
2020-08-26 13:00:00,24.02,24.08,24.02,24.08,323662.0,21.2088,21.2618,21.2088,21.2618,323662.0
2020-08-26 14:00:00,24.08,24.16,24.07,24.09,497910.0,21.2618,21.3324,21.2529,21.2706,497910.0
2020-08-26 15:00:00,24.08,24.14,24.03,24.05,787756.0,21.2618,21.3148,21.2176,21.2353,787756.0
2020-08-27 09:30:00,24.18,24.24,24.1,24.17,571506.0,21.3501,21.4031,21.2794,21.3412,571506.0
2020-08-27 10:00:00,24.18,24.34,24.03,24.33,644582.0,21.3501,21.4913,21.2176,21.4825,644582.0
2020-08-27 11:00:00,24.33,24.36,24.14,24.25,542686.0,21.4825,21.509,21.3148,21.4119,542686.0
2020-08-27 12:00:00,24.25,24.25,24.02,24.06,430408.0,21.4119,21.4119,21.2088,21.2441,430408.0
2020-08-27 13:00:00,24.07,24.2,24.04,24.2,263092.0,21.2529,21.3677,21.2265,21.3677,263092.0
2020-08-27 14:00:00,24.2,24.25,24.2,24.21,310618.0,21.3677,21.4119,21.3677,21.3766,310618.0
2020-08-27 15:00:00,24.21,24.27,24.14,24.17,998714.0,21.3766,21.4295,21.3148,21.3412,998714.0
2020-08-28 09:30:00,24.27,24.39,24.17,24.36,388340.0,21.4295,21.5355,21.3412,21.509,388340.0
2020-08-28 10:00:00,24.36,24.43,24.25,24.29,558644.0,21.509,21.5708,21.4119,21.4472,558644.0
2020-08-28 11:00:00,24.29,24.32,24.21,24.29,437448.0,21.4472,21.4737,21.3766,21.4472,437448.0
2020-08-28 12:00:00,24.29,24.33,24.27,24.32,297602.0,21.4472,21.4825,21.4295,21.4737,297602.0
2020-08-28 13:00:00,24.32,24.36,24.26,24.36,331360.0,21.4737,21.509,21.4207,21.509,331360.0
2020-08-28 14:00:00,24.36,24.39,24.3,24.37,336644.0,21.509,21.5355,21.456,21.5178,336644.0
2020-08-28 15:00:00,24.37,24.44,24.35,24.42,991086.0,21.5178,21.5796,21.5002,21.562,991086.0
2020-08-31 09:30:00,24.31,24.54,24.23,24.38,487206.0,21.4649,21.6679,21.3942,21.5267,487206.0
2020-08-31 10:00:00,24.38,24.46,24.32,24.46,433598.0,21.5267,21.5973,21.4737,21.5973,433598.0
2020-08-31 11:00:00,24.46,24.52,24.41,24.48,335634.0,21.5973,21.6503,21.5532,21.615,335634.0
2020-08-31 12:00:00,24.48,24.51,24.39,24.4,345212.0,21.615,21.6415,21.5355,21.5443,345212.0
2020-08-31 13:00:00,24.4,24.48,24.36,24.47,416904.0,21.5443,21.615,21.509,21.6061,416904.0
2020-08-31 14:00:00,24.46,24.54,24.46,24.49,584370.0,21.5973,21.6679,21.5973,21.6238,584370.0
2020-08-31 15:00:00,24.49,24.51,24.42,24.43,1467566.0,21.6238,21.6415,21.562,21.5708,1467566.0
2020-09-01 09:30:00,24.43,24.46,24.23,24.36,641714.0,21.5708,21.5973,21.3942,21.509,641714.0
2020-09-01 10:00:00,24.36,24.56,24.36,24.42,945220.0,21.509,21.6856,21.509,21.562,945220.0
2020-09-01 11:00:00,24.43,24.5,24.42,24.47,424348.0,21.5708,21.6326,21.562,21.6061,424348.0
2020-09-01 12:00:00,24.47,24.56,24.46,24.52,429346.0,21.6061,21.6856,21.5973,21.6503,429346.0
2020-09-01 13:00:00,24.52,24.64,24.5,24.63,401212.0,21.6503,21.7562,21.6326,21.7474,401212.0
2020-09-01 14:00:00,24.63,24.77,24.61,24.75,415578.0,21.7474,21.871,21.7297,21.8534,415578.0
2020-09-01 15:00:00,24.75,24.76,24.64,24.75,1056164.0,21.8534,21.8622,21.7562,21.8534,1056164.0
2020-09-02 09:30:00,24.79,24.9,24.71,24.79,573706.0,21.8887,21.9858,21.818,21.8887,573706.0
2020-09-02 10:00:00,24.79,24.81,24.64,24.74,543702.0,21.8887,21.9063,21.7562,21.8445,543702.0
2020-09-02 11:00:00,24.74,24.76,24.67,24.75,902530.0,21.8445,21.8622,21.7827,21.8534,902530.0
2020-09-02 12:00:00,24.75,24.82,24.74,24.78,909460.0,21.8534,21.9152,21.8445,21.8799,909460.0
2020-09-02 13:00:00,24.78,24.88,24.76,24.83,910330.0,21.8799,21.9681,21.8622,21.924,910330.0
2020-09-02 14:00:00,24.83,24.89,24.8,24.89,1044458.0,21.924,21.977,21.8975,21.977,1044458.0
2020-09-02 15:00:00,24.89,24.93,24.83,24.84,2300250.0,21.977,22.0123,21.924,21.9328,2300250.0
2020-09-03 09:30:00,24.47,24.56,24.13,24.23,575898.0,21.6061,21.6856,21.3059,21.3942,575898.0
2020-09-03 10:00:00,24.23,24.24,23.89,23.96,1388550.0,21.3942,21.4031,21.094,21.1558,1388550.0
2020-09-03 11:00:00,23.95,23.96,23.51,23.65,1523928.0,21.147,21.1558,20.7585,20.8821,1523928.0
2020-09-03 12:00:00,23.65,23.7,23.38,23.38,705432.0,20.8821,20.9263,20.6437,20.6437,705432.0
2020-09-03 13:00:00,23.39,23.5,23.25,23.38,726362.0,20.6525,20.7497,20.5289,20.6437,726362.0
2020-09-03 14:00:00,23.37,23.59,23.34,23.37,933216.0,20.6349,20.8291,20.6084,20.6349,933216.0
2020-09-03 15:00:00,23.37,23.53,23.28,23.51,1949962.0,20.6349,20.7761,20.5554,20.7585,1949962.0
2020-09-04 09:30:00,23.75,23.78,23.29,23.32,825294.0,20.9704,20.9969,20.5642,20.5907,825294.0
2020-09-04 10:00:00,23.31,23.42,22.75,22.95,1519986.0,20.5819,20.679,20.0874,20.264,1519986.0
2020-09-04 11:00:00,22.96,23.05,22.76,23.04,1402066.0,20.2729,20.3523,20.0963,20.3435,1402066.0
2020-09-04 12:00:00,23.04,23.22,22.96,23.17,817618.0,20.3435,20.5024,20.2729,20.4583,817618.0
2020-09-04 13:00:00,23.17,23.17,22.98,23.11,684378.0,20.4583,20.4583,20.2905,20.4053,684378.0
2020-09-04 14:00:00,23.1,23.31,23.02,23.25,1112966.0,20.3965,20.5819,20.3258,20.5289,1112966.0
2020-09-04 15:00:00,23.25,23.25,23.1,23.13,1778642.0,20.5289,20.5289,20.3965,20.423,1778642.0
2020-09-08 09:30:00,22.38,22.63,22.22,22.4,966860.0,19.7607,19.9815,19.6195,19.7784,966860.0
2020-09-08 10:00:00,22.4,22.42,22.1,22.16,1331620.0,19.7784,19.7961,19.5135,19.5665,1331620.0
2020-09-08 11:00:00,22.17,22.28,21.91,22.0,1696940.0,19.5753,19.6724,19.3457,19.4252,1696940.0
2020-09-08 12:00:00,22.0,22.05,21.92,22.02,1070256.0,19.4252,19.4694,19.3546,19.4429,1070256.0
2020-09-08 13:00:00,22.03,22.26,22.01,22.15,1386508.0,19.4517,19.6548,19.434,19.5577,1386508.0
2020-09-08 14:00:00,22.16,22.18,21.86,22.0,1138716.0,19.5665,19.5841,19.3016,19.4252,1138716.0
2020-09-08 15:00:00,22.01,22.02,21.82,21.86,2695026.0,19.434,19.4429,19.2663,19.3016,2695026.0
2020-09-09 09:30:00,22.16,22.57,22.15,22.56,1158810.0,19.5665,19.9285,19.5577,19.9197,1158810.0
2020-09-09 10:00:00,22.57,22.68,22.52,22.57,1338898.0,19.9285,20.0256,19.8844,19.9285,1338898.0
2020-09-09 11:00:00,22.58,22.65,22.53,22.54,517292.0,19.9373,19.9991,19.8932,19.902,517292.0
2020-09-09 12:00:00,22.54,22.71,22.5,22.67,569236.0,19.902,20.0521,19.8667,20.0168,569236.0
2020-09-09 13:00:00,22.67,22.75,22.63,22.68,620464.0,20.0168,20.0874,19.9815,20.0256,620464.0
2020-09-09 14:00:00,22.68,22.78,22.68,22.75,660270.0,20.0256,20.1139,20.0256,20.0874,660270.0
2020-09-09 15:00:00,22.75,22.83,22.61,22.61,1292736.0,20.0874,20.1581,19.9638,19.9638,1292736.0
2020-09-10 09:30:00,22.6,22.68,22.31,22.39,658232.0,19.955,20.0256,19.6989,19.7696,658232.0
2020-09-10 10:00:00,22.39,22.54,22.31,22.33,549276.0,19.7696,19.902,19.6989,19.7166,549276.0
2020-09-10 11:00:00,22.33,22.46,22.29,22.35,422680.0,19.7166,19.8314,19.6813,19.7343,422680.0
2020-09-10 12:00:00,22.35,22.41,22.21,22.28,414144.0,19.7343,19.7872,19.6106,19.6724,414144.0
2020-09-10 13:00:00,22.28,22.3,22.13,22.13,382614.0,19.6724,19.6901,19.54,19.54,382614.0
2020-09-10 14:00:00,22.13,22.18,21.86,22.02,835242.0,19.54,19.5841,19.3016,19.4429,835242.0
2020-09-10 15:00:00,22.02,22.06,21.86,21.98,1562880.0,19.4429,19.4782,19.3016,19.4076,1562880.0
2020-09-11 09:30:00,22.07,22.23,21.99,22.08,483846.0,19.487,19.6283,19.4164,19.4958,483846.0
2020-09-11 10:00:00,22.08,22.2,22.06,22.12,1237580.0,19.4958,19.6018,19.4782,19.5312,1237580.0
2020-09-11 11:00:00,22.13,22.19,21.99,22.0,564558.0,19.54,19.593,19.4164,19.4252,564558.0
2020-09-11 12:00:00,22.0,22.07,21.82,21.85,540114.0,19.4252,19.487,19.2663,19.2928,540114.0
2020-09-11 13:00:00,21.85,21.9,21.77,21.77,627314.0,19.2928,19.3369,19.2221,19.2221,627314.0
2020-09-11 14:00:00,21.77,21.94,21.74,21.9,451198.0,19.2221,19.3722,19.1956,19.3369,451198.0
2020-09-11 15:00:00,21.9,22.05,21.84,22.01,1127264.0,19.3369,19.4694,19.2839,19.434,1127264.0
2020-09-14 09:30:00,22.22,22.22,22.03,22.1,377968.0,19.6195,19.6195,19.4517,19.5135,377968.0
2020-09-14 10:00:00,22.11,22.19,22.07,22.11,411466.0,19.5223,19.593,19.487,19.5223,411466.0
2020-09-14 11:00:00,22.11,22.2,22.04,22.15,280282.0,19.5223,19.6018,19.4605,19.5577,280282.0
2020-09-14 12:00:00,22.15,22.21,22.15,22.17,258774.0,19.5577,19.6106,19.5577,19.5753,258774.0
2020-09-14 13:00:00,22.17,22.2,22.06,22.11,335456.0,19.5753,19.6018,19.4782,19.5223,335456.0
2020-09-14 14:00:00,22.11,22.17,22.04,22.09,478550.0,19.5223,19.5753,19.4605,19.5047,478550.0
2020-09-14 15:00:00,22.09,22.25,22.05,22.17,790142.0,19.5047,19.646,19.4694,19.5753,790142.0
2020-09-15 09:30:00,22.23,22.34,22.21,22.3,420230.0,19.6283,19.7254,19.6106,19.6901,420230.0
2020-09-15 10:00:00,22.3,22.47,22.3,22.42,654270.0,19.6901,19.8402,19.6901,19.7961,654270.0
2020-09-15 11:00:00,22.42,22.49,22.39,22.4,378796.0,19.7961,19.8579,19.7696,19.7784,378796.0
2020-09-15 12:00:00,22.4,22.42,22.33,22.38,240288.0,19.7784,19.7961,19.7166,19.7607,240288.0
2020-09-15 13:00:00,22.38,22.45,22.37,22.42,384768.0,19.7607,19.8225,19.7519,19.7961,384768.0
2020-09-15 14:00:00,22.42,22.45,22.41,22.41,440708.0,19.7961,19.8225,19.7872,19.7872,440708.0
2020-09-15 15:00:00,22.42,22.42,22.3,22.34,989218.0,19.7961,19.7961,19.6901,19.7254,989218.0
2020-09-16 09:30:00,22.49,22.59,22.45,22.52,635086.0,19.8579,19.9462,19.8225,19.8844,635086.0
2020-09-16 10:00:00,22.52,22.53,22.3,22.34,916448.0,19.8844,19.8932,19.6901,19.7254,916448.0
2020-09-16 11:00:00,22.34,22.44,22.33,22.38,465930.0,19.7254,19.8137,19.7166,19.7607,465930.0
2020-09-16 12:00:00,22.38,22.43,22.35,22.35,213534.0,19.7607,19.8049,19.7343,19.7343,213534.0
2020-09-16 13:00:00,22.35,22.36,22.23,22.31,232814.0,19.7343,19.7431,19.6283,19.6989,232814.0
2020-09-16 14:00:00,22.32,22.38,22.21,22.23,535644.0,19.7078,19.7607,19.6106,19.6283,535644.0
2020-09-16 15:00:00,22.23,22.29,22.1,22.14,1526772.0,19.6283,19.6813,19.5135,19.5488,1526772.0
2020-09-17 09:30:00,21.8,21.84,21.63,21.82,537920.0,19.2486,19.2839,19.0985,19.2663,537920.0
2020-09-17 10:00:00,21.82,21.97,21.71,21.89,1955984.0,19.2663,19.3987,19.1692,19.3281,1955984.0
2020-09-17 11:00:00,21.89,22.03,21.84,21.86,606120.0,19.3281,19.4517,19.2839,19.3016,606120.0
2020-09-17 12:00:00,21.86,21.93,21.68,21.79,764142.0,19.3016,19.3634,19.1427,19.2398,764142.0
2020-09-17 13:00:00,21.79,21.95,21.78,21.9,557344.0,19.2398,19.3811,19.231,19.3369,557344.0
2020-09-17 14:00:00,21.91,21.96,21.82,21.93,566612.0,19.3457,19.3899,19.2663,19.3634,566612.0
2020-09-17 15:00:00,21.93,22.22,21.86,22.14,2289084.0,19.3634,19.6195,19.3016,19.5488,2289084.0
2020-09-18 09:30:00,22.07,22.3,22.07,22.26,1639186.0,19.487,19.6901,19.487,19.6548,1639186.0
2020-09-18 10:00:00,22.25,22.46,22.18,22.2,837348.0,19.646,19.8314,19.5841,19.6018,837348.0
2020-09-18 11:00:00,22.2,22.25,22.03,22.11,602622.0,19.6018,19.646,19.4517,19.5223,602622.0
2020-09-18 12:00:00,22.11,22.18,21.86,21.92,540186.0,19.5223,19.5841,19.3016,19.3546,540186.0
2020-09-18 13:00:00,21.91,21.96,21.71,21.83,558876.0,19.3457,19.3899,19.1692,19.2751,558876.0
2020-09-18 14:00:00,21.82,21.99,21.79,21.99,346196.0,19.2663,19.4164,19.2398,19.4164,346196.0
2020-09-18 15:00:00,21.98,22.1,21.95,22.02,1015496.0,19.4076,19.5135,19.3811,19.4429,1015496.0
2020-09-21 09:30:00,21.75,21.86,21.67,21.8,570616.0,19.2045,19.3016,19.1338,19.2486,570616.0
2020-09-21 10:00:00,21.79,21.83,21.53,21.7,852902.0,19.2398,19.2751,19.0102,19.1603,852902.0
2020-09-21 11:00:00,21.69,21.77,21.58,21.69,390504.0,19.1515,19.2221,19.0544,19.1515,390504.0
2020-09-21 12:00:00,21.7,21.75,21.58,21.6,347710.0,19.1603,19.2045,19.0544,19.072,347710.0
2020-09-21 13:00:00,21.6,21.69,21.55,21.66,369198.0,19.072,19.1515,19.0279,19.125,369198.0
2020-09-21 14:00:00,21.66,21.69,21.57,21.67,342300.0,19.125,19.1515,19.0455,19.1338,342300.0
2020-09-21 15:00:00,21.66,21.87,21.66,21.86,1091246.0,19.125,19.3104,19.125,19.3016,1091246.0
2020-09-22 09:30:00,21.92,22.02,21.87,21.91,325522.0,19.3546,19.4429,19.3104,19.3457,325522.0
2020-09-22 10:00:00,21.91,22.06,21.89,21.9,655912.0,19.3457,19.4782,19.3281,19.3369,655912.0
2020-09-22 11:00:00,21.9,21.93,21.85,21.89,731156.0,19.3369,19.3634,19.2928,19.3281,731156.0
2020-09-22 12:00:00,21.89,22.08,21.86,22.07,993442.0,19.3281,19.4958,19.3016,19.487,993442.0
2020-09-22 13:00:00,22.07,22.22,22.06,22.22,321088.0,19.487,19.6195,19.4782,19.6195,321088.0
2020-09-22 14:00:00,22.23,22.38,22.22,22.36,746596.0,19.6283,19.7607,19.6195,19.7431,746596.0
2020-09-22 15:00:00,22.36,22.45,22.33,22.39,1054778.0,19.7431,19.8225,19.7166,19.7696,1054778.0
2020-09-23 09:30:00,22.29,22.48,22.29,22.41,283240.0,19.6813,19.849,19.6813,19.7872,283240.0
2020-09-23 10:00:00,22.42,22.42,22.27,22.32,576552.0,19.7961,19.7961,19.6636,19.7078,576552.0
2020-09-23 11:00:00,22.32,22.39,22.24,22.25,317582.0,19.7078,19.7696,19.6371,19.646,317582.0
2020-09-23 12:00:00,22.25,22.34,22.23,22.34,244598.0,19.646,19.7254,19.6283,19.7254,244598.0
2020-09-23 13:00:00,22.34,22.39,22.29,22.32,323450.0,19.7254,19.7696,19.6813,19.7078,323450.0
2020-09-23 14:00:00,22.32,22.35,22.11,22.12,549906.0,19.7078,19.7343,19.5223,19.5312,549906.0
2020-09-23 15:00:00,22.12,22.17,22.05,22.11,1251974.0,19.5312,19.5753,19.4694,19.5223,1251974.0
2020-09-24 09:30:00,22.14,22.29,22.02,22.23,405676.0,19.5488,19.6813,19.4429,19.6283,405676.0
2020-09-24 10:00:00,22.24,22.41,22.24,22.4,631366.0,19.6371,19.7872,19.6371,19.7784,631366.0
2020-09-24 11:00:00,22.41,22.47,22.34,22.46,303596.0,19.7872,19.8402,19.7254,19.8314,303596.0
2020-09-24 12:00:00,22.46,22.5,22.36,22.5,263606.0,19.8314,19.8667,19.7431,19.8667,263606.0
2020-09-24 13:00:00,22.5,22.56,22.43,22.43,515482.0,19.8667,19.9197,19.8049,19.8049,515482.0
2020-09-24 14:00:00,22.43,22.45,22.13,22.14,568450.0,19.8049,19.8225,19.54,19.5488,568450.0
2020-09-24 15:00:00,22.14,22.18,22.02,22.14,857590.0,19.5488,19.5841,19.4429,19.5488,857590.0
2020-09-25 09:30:00,21.98,22.11,21.93,22.09,300670.0,19.4076,19.5223,19.3634,19.5047,300670.0
2020-09-25 10:00:00,22.09,22.25,21.97,22.2,345884.0,19.5047,19.646,19.3987,19.6018,345884.0
2020-09-25 11:00:00,22.2,22.33,22.16,22.27,230186.0,19.6018,19.7166,19.5665,19.6636,230186.0
2020-09-25 12:00:00,22.27,22.38,22.25,22.37,292950.0,19.6636,19.7607,19.646,19.7519,292950.0
2020-09-25 13:00:00,22.37,22.45,22.35,22.42,295496.0,19.7519,19.8225,19.7343,19.7961,295496.0
2020-09-25 14:00:00,22.42,22.49,22.42,22.49,340752.0,19.7961,19.8579,19.7961,19.8579,340752.0
2020-09-25 15:00:00,22.48,22.59,22.43,22.44,887800.0,19.849,19.9462,19.8049,19.8137,887800.0
2020-09-28 09:30:00,22.75,22.86,22.62,22.83,549604.0,20.0874,20.1846,19.9727,20.1581,549604.0
2020-09-28 10:00:00,22.83,22.98,22.71,22.84,413500.0,20.1581,20.2905,20.0521,20.1669,413500.0
2020-09-28 11:00:00,22.84,22.91,22.82,22.86,497720.0,20.1669,20.2287,20.1492,20.1846,497720.0
2020-09-28 12:00:00,22.86,22.97,22.83,22.91,372756.0,20.1846,20.2817,20.1581,20.2287,372756.0
2020-09-28 13:00:00,22.91,22.95,22.86,22.94,309910.0,20.2287,20.264,20.1846,20.2552,309910.0
2020-09-28 14:00:00,22.94,23.0,22.86,22.89,511912.0,20.2552,20.3082,20.1846,20.2111,511912.0
2020-09-28 15:00:00,22.9,22.93,22.82,22.9,1014110.0,20.2199,20.2464,20.1492,20.2199,1014110.0
2020-09-29 09:30:00,22.84,23.06,22.83,23.05,393912.0,20.1669,20.3612,20.1581,20.3523,393912.0
2020-09-29 10:00:00,23.05,23.07,22.71,22.74,507314.0,20.3523,20.37,20.0521,20.0786,507314.0
2020-09-29 11:00:00,22.73,22.82,22.66,22.67,495036.0,20.0698,20.1492,20.008,20.0168,495036.0
2020-09-29 12:00:00,22.67,22.72,22.61,22.71,545506.0,20.0168,20.0609,19.9638,20.0521,545506.0
2020-09-29 13:00:00,22.71,22.79,22.58,22.78,1134408.0,20.0521,20.1228,19.9373,20.1139,1134408.0
2020-09-29 14:00:00,22.78,22.86,22.72,22.79,384210.0,20.1139,20.1846,20.0609,20.1228,384210.0
2020-09-29 15:00:00,22.79,22.81,22.66,22.66,990222.0,20.1228,20.1404,20.008,20.008,990222.0
2020-09-30 09:30:00,22.93,22.93,22.75,22.83,347916.0,20.2464,20.2464,20.0874,20.1581,347916.0
2020-09-30 10:00:00,22.84,22.93,22.83,22.9,482080.0,20.1669,20.2464,20.1581,20.2199,482080.0
2020-09-30 11:00:00,22.91,22.93,22.76,22.77,463550.0,20.2287,20.2464,20.0963,20.1051,463550.0
2020-09-30 12:00:00,22.77,22.86,22.72,22.77,420870.0,20.1051,20.1846,20.0609,20.1051,420870.0
2020-09-30 13:00:00,22.76,22.77,22.68,22.75,381878.0,20.0963,20.1051,20.0256,20.0874,381878.0
2020-09-30 14:00:00,22.75,22.82,22.53,22.65,542036.0,20.0874,20.1492,19.8932,19.9991,542036.0
2020-09-30 15:00:00,22.64,22.67,22.42,22.55,1412886.0,19.9903,20.0168,19.7961,19.9108,1412886.0
2020-10-01 09:30:00,22.68,22.68,22.5,22.57,489588.0,20.0256,20.0256,19.8667,19.9285,489588.0
2020-10-01 10:00:00,22.57,22.65,22.43,22.61,844356.0,19.9285,19.9991,19.8049,19.9638,844356.0
2020-10-01 11:00:00,22.61,22.69,22.54,22.67,442726.0,19.9638,20.0345,19.902,20.0168,442726.0
2020-10-01 12:00:00,22.66,22.66,22.58,22.61,301264.0,20.008,20.008,19.9373,19.9638,301264.0
2020-10-01 13:00:00,22.61,22.65,22.41,22.45,417966.0,19.9638,19.9991,19.7872,19.8225,417966.0
2020-10-01 14:00:00,22.45,22.54,22.33,22.52,626758.0,19.8225,19.902,19.7166,19.8844,626758.0
2020-10-01 15:00:00,22.52,22.55,22.36,22.38,1098834.0,19.8844,19.9108,19.7431,19.7607,1098834.0
2020-10-02 09:30:00,22.13,22.25,22.05,22.14,507220.0,19.54,19.646,19.4694,19.5488,507220.0
2020-10-02 10:00:00,22.13,22.3,22.1,22.29,827808.0,19.54,19.6901,19.5135,19.6813,827808.0
2020-10-02 11:00:00,22.28,22.38,22.14,22.16,1091370.0,19.6724,19.7607,19.5488,19.5665,1091370.0
2020-10-02 12:00:00,22.15,22.38,22.07,22.34,941460.0,19.5577,19.7607,19.487,19.7254,941460.0
2020-10-02 13:00:00,22.34,22.38,22.24,22.26,403518.0,19.7254,19.7607,19.6371,19.6548,403518.0
2020-10-02 14:00:00,22.26,22.41,22.25,22.38,483628.0,19.6548,19.7872,19.646,19.7607,483628.0
2020-10-02 15:00:00,22.38,22.42,22.27,22.27,921092.0,19.7607,19.7961,19.6636,19.6636,921092.0
2020-10-05 09:30:00,22.35,22.53,22.35,22.42,351208.0,19.7343,19.8932,19.7343,19.7961,351208.0
2020-10-05 10:00:00,22.44,22.69,22.41,22.67,583816.0,19.8137,20.0345,19.7872,20.0168,583816.0
2020-10-05 11:00:00,22.67,22.78,22.63,22.7,599566.0,20.0168,20.1139,19.9815,20.0433,599566.0
2020-10-05 12:00:00,22.71,22.73,22.66,22.72,289856.0,20.0521,20.0698,20.008,20.0609,289856.0
2020-10-05 13:00:00,22.73,22.82,22.71,22.75,277382.0,20.0698,20.1492,20.0521,20.0874,277382.0
2020-10-05 14:00:00,22.75,22.91,22.74,22.9,286844.0,20.0874,20.2287,20.0786,20.2199,286844.0
2020-10-05 15:00:00,22.91,23.0,22.86,22.92,1058066.0,20.2287,20.3082,20.1846,20.2375,1058066.0
2020-10-06 09:30:00,22.85,22.89,22.7,22.78,367456.0,20.1757,20.2111,20.0433,20.1139,367456.0
2020-10-06 10:00:00,22.77,22.88,22.72,22.78,533078.0,20.1051,20.2022,20.0609,20.1139,533078.0
2020-10-06 11:00:00,22.78,22.86,22.75,22.77,430722.0,20.1139,20.1846,20.0874,20.1051,430722.0
2020-10-06 12:00:00,22.76,22.98,22.76,22.96,299716.0,20.0963,20.2905,20.0963,20.2729,299716.0
2020-10-06 13:00:00,22.96,23.03,22.93,23.01,367432.0,20.2729,20.3347,20.2464,20.317,367432.0
2020-10-06 14:00:00,23.01,23.07,22.67,22.74,684826.0,20.317,20.37,20.0168,20.0786,684826.0
2020-10-06 15:00:00,22.73,22.74,22.52,22.57,1693954.0,20.0698,20.0786,19.8844,19.9285,1693954.0
2020-10-07 09:30:00,22.7,23.02,22.68,22.93,630606.0,20.0433,20.3258,20.0256,20.2464,630606.0
2020-10-07 10:00:00,22.93,23.1,22.88,23.07,525184.0,20.2464,20.3965,20.2022,20.37,525184.0
2020-10-07 11:00:00,23.07,23.08,22.95,23.0,302674.0,20.37,20.3788,20.264,20.3082,302674.0
2020-10-07 12:00:00,23.0,23.03,22.9,23.03,315468.0,20.3082,20.3347,20.2199,20.3347,315468.0
2020-10-07 13:00:00,23.03,23.1,23.0,23.07,337476.0,20.3347,20.3965,20.3082,20.37,337476.0
2020-10-07 14:00:00,23.07,23.17,23.07,23.12,343166.0,20.37,20.4583,20.37,20.4141,343166.0
2020-10-07 15:00:00,23.11,23.17,23.09,23.1,938086.0,20.4053,20.4583,20.3876,20.3965,938086.0
2020-10-08 09:30:00,23.21,23.27,23.14,23.27,621302.0,20.4936,20.5466,20.4318,20.5466,621302.0
2020-10-08 10:00:00,23.27,23.3,23.11,23.12,539706.0,20.5466,20.5731,20.4053,20.4141,539706.0
2020-10-08 11:00:00,23.11,23.17,23.02,23.07,491230.0,20.4053,20.4583,20.3258,20.37,491230.0
2020-10-08 12:00:00,23.07,23.17,23.07,23.09,361502.0,20.37,20.4583,20.37,20.3876,361502.0
2020-10-08 13:00:00,23.09,23.15,23.04,23.11,551894.0,20.3876,20.4406,20.3435,20.4053,551894.0
2020-10-08 14:00:00,23.11,23.18,23.1,23.11,653508.0,20.4053,20.4671,20.3965,20.4053,653508.0
2020-10-08 15:00:00,23.11,23.13,22.96,23.0,1143612.0,20.4053,20.423,20.2729,20.3082,1143612.0
2020-10-09 09:30:00,23.1,23.35,23.09,23.27,689876.0,20.3965,20.6172,20.3876,20.5466,689876.0
2020-10-09 10:00:00,23.27,23.48,23.24,23.48,758724.0,20.5466,20.732,20.5201,20.732,758724.0
2020-10-09 11:00:00,23.47,23.53,23.37,23.52,698616.0,20.7232,20.7761,20.6349,20.7673,698616.0
2020-10-09 12:00:00,23.52,23.55,23.46,23.5,528478.0,20.7673,20.7938,20.7143,20.7497,528478.0
2020-10-09 13:00:00,23.51,23.53,23.35,23.4,431716.0,20.7585,20.7761,20.6172,20.6614,431716.0
2020-10-09 14:00:00,23.41,23.42,23.31,23.32,376950.0,20.6702,20.679,20.5819,20.5907,376950.0
2020-10-09 15:00:00,23.31,23.41,23.27,23.32,892582.0,20.5819,20.6702,20.5466,20.5907,892582.0
2020-10-12 09:30:00,23.56,23.79,23.51,23.64,866750.0,20.8026,21.0057,20.7585,20.8733,866750.0
2020-10-12 10:00:00,23.64,23.96,23.64,23.9,853852.0,20.8733,21.1558,20.8733,21.1028,853852.0
2020-10-12 11:00:00,23.9,24.17,23.89,24.15,950228.0,21.1028,21.3412,21.094,21.3236,950228.0
2020-10-12 12:00:00,24.15,24.39,24.05,24.19,1033214.0,21.3236,21.5355,21.2353,21.3589,1033214.0
2020-10-12 13:00:00,24.19,24.25,24.05,24.06,657962.0,21.3589,21.4119,21.2353,21.2441,657962.0
2020-10-12 14:00:00,24.06,24.11,23.94,24.02,1016066.0,21.2441,21.2883,21.1382,21.2088,1016066.0
2020-10-12 15:00:00,24.02,24.05,23.77,23.82,2369620.0,21.2088,21.2353,20.9881,21.0322,2369620.0
2020-10-13 09:30:00,22.61,23.05,22.5,22.68,2655834.0,19.9638,20.3523,19.8667,20.0256,2655834.0
2020-10-13 10:00:00,22.7,22.79,22.28,22.28,1844556.0,20.0433,20.1228,19.6724,19.6724,1844556.0
2020-10-13 11:00:00,22.28,22.88,22.28,22.87,1509912.0,19.6724,20.2022,19.6724,20.1934,1509912.0
2020-10-13 12:00:00,22.88,22.92,22.73,22.83,971654.0,20.2022,20.2375,20.0698,20.1581,971654.0
2020-10-13 13:00:00,22.83,22.9,22.8,22.83,667092.0,20.1581,20.2199,20.1316,20.1581,667092.0
2020-10-13 14:00:00,22.82,22.94,22.75,22.88,995836.0,20.1492,20.2552,20.0874,20.2022,995836.0
2020-10-13 15:00:00,22.86,22.89,22.68,22.68,1556900.0,20.1846,20.2111,20.0256,20.0256,1556900.0
2020-10-14 09:30:00,22.84,22.99,22.63,22.79,584678.0,20.1669,20.2993,19.9815,20.1228,584678.0
2020-10-14 10:00:00,22.79,22.83,22.65,22.71,654032.0,20.1228,20.1581,19.9991,20.0521,654032.0
2020-10-14 11:00:00,22.71,22.74,22.42,22.43,672714.0,20.0521,20.0786,19.7961,19.8049,672714.0
2020-10-14 12:00:00,22.43,22.56,22.41,22.54,472128.0,19.8049,19.9197,19.7872,19.902,472128.0
2020-10-14 13:00:00,22.54,22.58,22.45,22.51,549866.0,19.902,19.9373,19.8225,19.8755,549866.0
2020-10-14 14:00:00,22.51,22.59,22.43,22.46,565402.0,19.8755,19.9462,19.8049,19.8314,565402.0
2020-10-14 15:00:00,22.46,22.56,22.43,22.48,1164742.0,19.8314,19.9197,19.8049,19.849,1164742.0
2020-10-15 09:30:00,22.42,22.54,22.18,22.52,708804.0,19.7961,19.902,19.5841,19.8844,708804.0
2020-10-15 10:00:00,22.53,22.59,22.28,22.33,575274.0,19.8932,19.9462,19.6724,19.7166,575274.0
2020-10-15 11:00:00,22.33,22.4,22.29,22.32,403286.0,19.7166,19.7784,19.6813,19.7078,403286.0
2020-10-15 12:00:00,22.32,22.34,22.15,22.21,484880.0,19.7078,19.7254,19.5577,19.6106,484880.0
2020-10-15 13:00:00,22.2,22.37,22.19,22.36,545522.0,19.6018,19.7519,19.593,19.7431,545522.0
2020-10-15 14:00:00,22.36,22.48,22.29,22.36,669466.0,19.7431,19.849,19.6813,19.7431,669466.0
2020-10-15 15:00:00,22.36,22.41,22.27,22.31,1265578.0,19.7431,19.7872,19.6636,19.6989,1265578.0
2020-10-16 09:30:00,22.4,22.63,22.39,22.59,726508.0,19.7784,19.9815,19.7696,19.9462,726508.0
2020-10-16 10:00:00,22.58,22.72,22.57,22.67,718502.0,19.9373,20.0609,19.9285,20.0168,718502.0
2020-10-16 11:00:00,22.67,22.69,22.5,22.53,579768.0,20.0168,20.0345,19.8667,19.8932,579768.0
2020-10-16 12:00:00,22.53,22.6,22.48,22.6,378120.0,19.8932,19.955,19.849,19.955,378120.0
2020-10-16 13:00:00,22.6,22.77,22.59,22.75,404012.0,19.955,20.1051,19.9462,20.0874,404012.0
2020-10-16 14:00:00,22.75,22.81,22.72,22.81,476518.0,20.0874,20.1404,20.0609,20.1404,476518.0
2020-10-16 15:00:00,22.81,22.82,22.61,22.63,1334924.0,20.1404,20.1492,19.9638,19.9815,1334924.0
2020-10-19 09:30:00,22.61,22.68,22.51,22.54,252878.0,19.9638,20.0256,19.8755,19.902,252878.0
2020-10-19 10:00:00,22.53,22.54,22.31,22.36,802456.0,19.8932,19.902,19.6989,19.7431,802456.0
2020-10-19 11:00:00,22.35,22.43,22.17,22.43,546018.0,19.7343,19.8049,19.5753,19.8049,546018.0
2020-10-19 12:00:00,22.43,22.54,22.41,22.5,345964.0,19.8049,19.902,19.7872,19.8667,345964.0
2020-10-19 13:00:00,22.5,22.5,22.38,22.42,314894.0,19.8667,19.8667,19.7607,19.7961,314894.0
2020-10-19 14:00:00,22.42,22.42,22.17,22.17,402964.0,19.7961,19.7961,19.5753,19.5753,402964.0
2020-10-19 15:00:00,22.17,22.26,22.1,22.22,1455800.0,19.5753,19.6548,19.5135,19.6195,1455800.0
2020-10-20 09:30:00,22.46,22.56,22.4,22.56,282408.0,19.8314,19.9197,19.7784,19.9197,282408.0
2020-10-20 10:00:00,22.55,22.67,22.5,22.53,478734.0,19.9108,20.0168,19.8667,19.8932,478734.0
2020-10-20 11:00:00,22.52,22.6,22.49,22.59,339230.0,19.8844,19.955,19.8579,19.9462,339230.0
2020-10-20 12:00:00,22.59,22.62,22.5,22.56,243620.0,19.9462,19.9727,19.8667,19.9197,243620.0
2020-10-20 13:00:00,22.56,22.71,22.55,22.63,265898.0,19.9197,20.0521,19.9108,19.9815,265898.0
2020-10-20 14:00:00,22.63,22.66,22.54,22.54,328692.0,19.9815,20.008,19.902,19.902,328692.0
2020-10-20 15:00:00,22.54,22.58,22.4,22.52,957368.0,19.902,19.9373,19.7784,19.8844,957368.0
2020-10-21 09:30:00,22.51,22.68,22.51,22.61,295074.0,19.8755,20.0256,19.8755,19.9638,295074.0
2020-10-21 10:00:00,22.61,22.65,22.41,22.42,316366.0,19.9638,19.9991,19.7872,19.7961,316366.0
2020-10-21 11:00:00,22.42,22.43,22.28,22.3,562998.0,19.7961,19.8049,19.6724,19.6901,562998.0
2020-10-21 12:00:00,22.31,22.37,22.12,22.16,675998.0,19.6989,19.7519,19.5312,19.5665,675998.0
2020-10-21 13:00:00,22.15,22.17,22.08,22.09,447976.0,19.5577,19.5753,19.4958,19.5047,447976.0
2020-10-21 14:00:00,22.09,22.14,22.08,22.1,598072.0,19.5047,19.5488,19.4958,19.5135,598072.0
2020-10-21 15:00:00,22.11,22.11,21.96,21.97,1883394.0,19.5223,19.5223,19.3899,19.3987,1883394.0
2020-10-22 09:30:00,22.01,22.11,21.88,22.06,430632.0,19.434,19.5223,19.3193,19.4782,430632.0
2020-10-22 10:00:00,22.06,22.06,21.75,21.9,800778.0,19.4782,19.4782,19.2045,19.3369,800778.0
2020-10-22 11:00:00,21.9,21.97,21.83,21.84,386500.0,19.3369,19.3987,19.2751,19.2839,386500.0
2020-10-22 12:00:00,21.84,21.98,21.78,21.97,339376.0,19.2839,19.4076,19.231,19.3987,339376.0
2020-10-22 13:00:00,21.96,22.0,21.92,21.98,432448.0,19.3899,19.4252,19.3546,19.4076,432448.0
2020-10-22 14:00:00,21.98,21.98,21.91,21.91,364898.0,19.4076,19.4076,19.3457,19.3457,364898.0
2020-10-22 15:00:00,21.91,22.08,21.89,22.05,1102774.0,19.3457,19.4958,19.3281,19.4694,1102774.0
2020-10-23 09:30:00,22.2,22.2,22.02,22.09,445416.0,19.6018,19.6018,19.4429,19.5047,445416.0
2020-10-23 10:00:00,22.09,22.25,22.02,22.22,1018276.0,19.5047,19.646,19.4429,19.6195,1018276.0
2020-10-23 11:00:00,22.23,22.3,22.21,22.27,241404.0,19.6283,19.6901,19.6106,19.6636,241404.0
2020-10-23 12:00:00,22.27,22.37,22.25,22.32,315322.0,19.6636,19.7519,19.646,19.7078,315322.0
2020-10-23 13:00:00,22.32,22.48,22.31,22.47,261166.0,19.7078,19.849,19.6989,19.8402,261166.0
2020-10-23 14:00:00,22.47,22.55,22.46,22.48,300812.0,19.8402,19.9108,19.8314,19.849,300812.0
2020-10-23 15:00:00,22.48,22.54,22.47,22.5,814250.0,19.849,19.902,19.8402,19.8667,814250.0
2020-10-26 09:30:00,22.03,22.17,21.96,22.03,279094.0,19.5615,19.6858,19.4993,19.5615,279094.0
2020-10-26 10:00:00,22.03,22.11,21.92,21.96,410858.0,19.5615,19.6325,19.4638,19.4993,410858.0
2020-10-26 11:00:00,21.95,22.03,21.89,21.98,500398.0,19.4904,19.5615,19.4372,19.5171,500398.0
2020-10-26 12:00:00,21.99,22.0,21.88,21.91,324806.0,19.526,19.5348,19.4283,19.4549,324806.0
2020-10-26 13:00:00,21.9,22.0,21.87,22.0,507836.0,19.446,19.5348,19.4194,19.5348,507836.0
2020-10-26 14:00:00,22.0,22.11,21.97,22.07,730662.0,19.5348,19.6325,19.5082,19.597,730662.0
2020-10-26 15:00:00,22.07,22.17,22.0,22.15,1152652.0,19.597,19.6858,19.5348,19.668,1152652.0
2020-10-27 09:30:00,22.23,22.29,22.15,22.18,278254.0,19.7391,19.7923,19.668,19.6947,278254.0
2020-10-27 10:00:00,22.19,22.2,22.04,22.05,311452.0,19.7035,19.7124,19.5704,19.5792,311452.0
2020-10-27 11:00:00,22.06,22.16,21.99,22.04,252670.0,19.5881,19.6769,19.526,19.5704,252670.0
2020-10-27 12:00:00,22.04,22.06,21.93,21.96,214156.0,19.5704,19.5881,19.4727,19.4993,214156.0
2020-10-27 13:00:00,21.96,22.05,21.92,22.0,247334.0,19.4993,19.5792,19.4638,19.5348,247334.0
2020-10-27 14:00:00,22.0,22.0,21.82,21.82,323974.0,19.5348,19.5348,19.375,19.375,323974.0
2020-10-27 15:00:00,21.83,21.94,21.77,21.79,1093358.0,19.3839,19.4816,19.3306,19.3484,1093358.0
2020-10-28 09:30:00,21.4,21.67,21.33,21.63,442464.0,19.0021,19.2418,18.9399,19.2063,442464.0
2020-10-28 10:00:00,21.61,21.67,21.4,21.48,586464.0,19.1885,19.2418,19.0021,19.0731,586464.0
2020-10-28 11:00:00,21.48,21.67,21.43,21.63,436072.0,19.0731,19.2418,19.0287,19.2063,436072.0
2020-10-28 12:00:00,21.64,21.68,21.53,21.6,451422.0,19.2152,19.2507,19.1175,19.1797,451422.0
2020-10-28 13:00:00,21.59,21.61,21.47,21.6,272384.0,19.1708,19.1885,19.0642,19.1797,272384.0
2020-10-28 14:00:00,21.6,21.61,21.49,21.59,351782.0,19.1797,19.1885,19.082,19.1708,351782.0
2020-10-28 15:00:00,21.59,21.69,21.45,21.47,1291480.0,19.1708,19.2596,19.0465,19.0642,1291480.0
2020-10-29 09:30:00,21.48,21.53,21.29,21.42,554926.0,19.0731,19.1175,18.9044,19.0198,554926.0
2020-10-29 10:00:00,21.42,21.64,21.38,21.62,402436.0,19.0198,19.2152,18.9843,19.1974,402436.0
2020-10-29 11:00:00,21.61,21.61,21.39,21.43,278290.0,19.1885,19.1885,18.9932,19.0287,278290.0
2020-10-29 12:00:00,21.45,21.56,21.42,21.54,227610.0,19.0465,19.1441,19.0198,19.1264,227610.0
2020-10-29 13:00:00,21.54,21.67,21.49,21.67,233508.0,19.1264,19.2418,19.082,19.2418,233508.0
2020-10-29 14:00:00,21.67,21.83,21.66,21.67,441526.0,19.2418,19.3839,19.2329,19.2418,441526.0
2020-10-29 15:00:00,21.67,21.74,21.56,21.56,809106.0,19.2418,19.304,19.1441,19.1441,809106.0
2020-10-30 09:30:00,21.44,21.73,21.41,21.67,256298.0,19.0376,19.2951,19.0109,19.2418,256298.0
2020-10-30 10:00:00,21.67,21.75,21.32,21.32,507822.0,19.2418,19.3128,18.931,18.931,507822.0
2020-10-30 11:00:00,21.32,21.5,21.32,21.49,452268.0,18.931,19.0909,18.931,19.082,452268.0
2020-10-30 12:00:00,21.49,21.66,21.47,21.57,286812.0,19.082,19.2329,19.0642,19.153,286812.0
2020-10-30 13:00:00,21.57,21.64,21.5,21.61,352708.0,19.153,19.2152,19.0909,19.1885,352708.0
2020-10-30 14:00:00,21.61,21.64,21.47,21.54,397420.0,19.1885,19.2152,19.0642,19.1264,397420.0
2020-10-30 15:00:00,21.54,21.64,21.43,21.64,1174726.0,19.1264,19.2152,19.0287,19.2152,1174726.0
2020-11-02 09:30:00,21.84,22.03,21.84,22.0,392384.0,19.3928,19.5615,19.3928,19.5348,392384.0
2020-11-02 10:00:00,22.0,22.23,22.0,22.08,509706.0,19.5348,19.7391,19.5348,19.6059,509706.0
2020-11-02 11:00:00,22.08,22.2,22.02,22.15,446284.0,19.6059,19.7124,19.5526,19.668,446284.0
2020-11-02 12:00:00,22.15,22.28,22.09,22.13,336128.0,19.668,19.7835,19.6148,19.6503,336128.0
2020-11-02 13:00:00,22.14,22.15,22.0,22.06,302138.0,19.6591,19.668,19.5348,19.5881,302138.0
2020-11-02 14:00:00,22.06,22.22,22.05,22.19,314732.0,19.5881,19.7302,19.5792,19.7035,314732.0
2020-11-02 15:00:00,22.19,22.28,22.11,22.27,816106.0,19.7035,19.7835,19.6325,19.7746,816106.0
2020-11-03 09:30:00,22.53,22.77,22.53,22.73,288554.0,20.0054,20.2186,20.0054,20.183,288554.0
2020-11-03 10:00:00,22.73,22.95,22.72,22.93,404450.0,20.183,20.3784,20.1742,20.3606,404450.0
2020-11-03 11:00:00,22.94,22.99,22.86,22.89,373696.0,20.3695,20.4139,20.2985,20.3251,373696.0
2020-11-03 12:00:00,22.89,22.98,22.87,22.89,311290.0,20.3251,20.405,20.3073,20.3251,311290.0
2020-11-03 13:00:00,22.89,23.03,22.88,22.93,453962.0,20.3251,20.4494,20.3162,20.3606,453962.0
2020-11-03 14:00:00,22.93,23.1,22.93,23.09,455258.0,20.3606,20.5116,20.3606,20.5027,455258.0
2020-11-03 15:00:00,23.09,23.22,22.98,23.11,1549266.0,20.5027,20.6181,20.405,20.5205,1549266.0
2020-11-04 09:30:00,23.45,23.54,23.2,23.54,756454.0,20.8224,20.9023,20.6004,20.9023,756454.0
2020-11-04 10:00:00,23.54,23.88,23.35,23.36,1376446.0,20.9023,21.2042,20.7336,20.7424,1376446.0
2020-11-04 11:00:00,23.35,23.47,23.27,23.42,553744.0,20.7336,20.8401,20.6625,20.7957,553744.0
2020-11-04 12:00:00,23.43,23.64,23.41,23.56,430434.0,20.8046,20.9911,20.7868,20.92,430434.0
2020-11-04 13:00:00,23.57,23.58,23.31,23.37,516454.0,20.9289,20.9378,20.698,20.7513,516454.0
2020-11-04 14:00:00,23.38,23.43,23.31,23.39,390028.0,20.7602,20.8046,20.698,20.7691,390028.0
2020-11-04 15:00:00,23.39,23.43,23.27,23.29,1072156.0,20.7691,20.8046,20.6625,20.6803,1072156.0
2020-11-05 09:30:00,23.72,23.83,23.53,23.54,273972.0,21.0621,21.1598,20.8934,20.9023,273972.0
2020-11-05 10:00:00,23.53,23.57,23.33,23.57,817242.0,20.8934,20.9289,20.7158,20.9289,817242.0
2020-11-05 11:00:00,23.57,23.65,23.48,23.59,479240.0,20.9289,20.9999,20.849,20.9467,479240.0
2020-11-05 12:00:00,23.6,23.6,23.35,23.47,360730.0,20.9556,20.9556,20.7336,20.8401,360730.0
2020-11-05 13:00:00,23.47,23.58,23.47,23.5,307958.0,20.8401,20.9378,20.8401,20.8668,307958.0
2020-11-05 14:00:00,23.5,23.53,23.31,23.4,507802.0,20.8668,20.8934,20.698,20.778,507802.0
2020-11-05 15:00:00,23.39,23.39,23.15,23.17,1268806.0,20.7691,20.7691,20.556,20.5737,1268806.0
2020-11-06 09:30:00,23.21,23.25,23.12,23.21,242944.0,20.6093,20.6448,20.5293,20.6093,242944.0
2020-11-06 10:00:00,23.22,23.31,23.02,23.08,510768.0,20.6181,20.698,20.4405,20.4938,510768.0
2020-11-06 11:00:00,23.08,23.3,23.07,23.24,300594.0,20.4938,20.6892,20.4849,20.6359,300594.0
2020-11-06 12:00:00,23.25,23.28,23.18,23.27,163750.0,20.6448,20.6714,20.5826,20.6625,163750.0
2020-11-06 13:00:00,23.27,23.41,23.27,23.4,338874.0,20.6625,20.7868,20.6625,20.778,338874.0
2020-11-06 14:00:00,23.4,23.5,23.38,23.46,327264.0,20.778,20.8668,20.7602,20.8312,327264.0
2020-11-06 15:00:00,23.46,23.57,23.4,23.49,745022.0,20.8312,20.9289,20.778,20.8579,745022.0
2020-11-09 09:30:00,24.33,24.68,23.84,23.86,922610.0,21.6038,21.9145,21.1687,21.1864,922610.0
2020-11-09 10:00:00,23.86,24.16,23.77,23.9,692104.0,21.1864,21.4528,21.1065,21.2219,692104.0
2020-11-09 11:00:00,23.9,23.92,23.47,23.52,545896.0,21.2219,21.2397,20.8401,20.8845,545896.0
2020-11-09 12:00:00,23.53,23.61,23.42,23.53,377500.0,20.8934,20.9644,20.7957,20.8934,377500.0
2020-11-09 13:00:00,23.55,23.61,23.48,23.56,330202.0,20.9112,20.9644,20.849,20.92,330202.0
2020-11-09 14:00:00,23.56,23.58,23.27,23.28,428730.0,20.92,20.9378,20.6625,20.6714,428730.0
2020-11-09 15:00:00,23.27,23.33,22.96,23.0,1141870.0,20.6625,20.7158,20.3873,20.4228,1141870.0
2020-11-10 09:30:00,22.69,23.12,22.69,23.11,475132.0,20.1475,20.5293,20.1475,20.5205,475132.0
2020-11-10 10:00:00,23.11,23.22,23.05,23.08,607216.0,20.5205,20.6181,20.4672,20.4938,607216.0
2020-11-10 11:00:00,23.08,23.49,23.07,23.45,534740.0,20.4938,20.8579,20.4849,20.8224,534740.0
2020-11-10 12:00:00,23.45,23.56,23.41,23.44,368618.0,20.8224,20.92,20.7868,20.8135,368618.0
2020-11-10 13:00:00,23.45,23.58,23.4,23.58,530708.0,20.8224,20.9378,20.778,20.9378,530708.0
2020-11-10 14:00:00,23.58,23.59,23.44,23.49,530260.0,20.9378,20.9467,20.8135,20.8579,530260.0
2020-11-10 15:00:00,23.48,23.58,23.32,23.38,1437982.0,20.849,20.9378,20.7069,20.7602,1437982.0
2020-11-11 09:30:00,23.55,23.6,23.25,23.31,209426.0,20.9112,20.9556,20.6448,20.698,209426.0
2020-11-11 10:00:00,23.29,23.36,23.21,23.27,489658.0,20.6803,20.7424,20.6093,20.6625,489658.0
2020-11-11 11:00:00,23.27,23.46,23.27,23.46,183968.0,20.6625,20.8312,20.6625,20.8312,183968.0
2020-11-11 12:00:00,23.46,23.59,23.44,23.54,230186.0,20.8312,20.9467,20.8135,20.9023,230186.0
2020-11-11 13:00:00,23.54,23.68,23.53,23.58,298414.0,20.9023,21.0266,20.8934,20.9378,298414.0
2020-11-11 14:00:00,23.59,23.63,23.48,23.53,351024.0,20.9467,20.9822,20.849,20.8934,351024.0
2020-11-11 15:00:00,23.53,23.66,23.5,23.63,832392.0,20.8934,21.0088,20.8668,20.9822,832392.0
2020-11-12 09:30:00,23.53,23.56,23.32,23.4,312384.0,20.8934,20.92,20.7069,20.778,312384.0
2020-11-12 10:00:00,23.4,23.49,23.36,23.42,327510.0,20.778,20.8579,20.7424,20.7957,327510.0
2020-11-12 11:00:00,23.42,23.46,23.38,23.39,276944.0,20.7957,20.8312,20.7602,20.7691,276944.0
2020-11-12 12:00:00,23.39,23.43,23.18,23.22,242320.0,20.7691,20.8046,20.5826,20.6181,242320.0
2020-11-12 13:00:00,23.21,23.22,23.11,23.2,349886.0,20.6093,20.6181,20.5205,20.6004,349886.0
2020-11-12 14:00:00,23.2,23.22,23.06,23.07,417140.0,20.6004,20.6181,20.4761,20.4849,417140.0
2020-11-12 15:00:00,23.08,23.16,23.0,23.16,1373116.0,20.4938,20.5649,20.4228,20.5649,1373116.0
2020-11-13 09:30:00,23.4,23.71,23.34,23.68,240626.0,20.778,21.0532,20.7247,21.0266,240626.0
2020-11-13 10:00:00,23.71,23.71,23.48,23.54,290878.0,21.0532,21.0532,20.849,20.9023,290878.0
2020-11-13 11:00:00,23.54,23.66,23.54,23.66,327572.0,20.9023,21.0088,20.9023,21.0088,327572.0
2020-11-13 12:00:00,23.66,23.74,23.66,23.67,285534.0,21.0088,21.0799,21.0088,21.0177,285534.0
2020-11-13 13:00:00,23.67,23.79,23.67,23.71,314882.0,21.0177,21.1243,21.0177,21.0532,314882.0
2020-11-13 14:00:00,23.71,23.84,23.7,23.79,508464.0,21.0532,21.1687,21.0443,21.1243,508464.0
2020-11-13 15:00:00,23.78,23.81,23.7,23.77,687028.0,21.1154,21.142,21.0443,21.1065,687028.0
2020-11-16 09:30:00,23.88,23.91,23.68,23.79,407904.0,21.2042,21.2308,21.0266,21.1243,407904.0
2020-11-16 10:00:00,23.79,24.16,23.77,24.14,337044.0,21.1243,21.4528,21.1065,21.435,337044.0
2020-11-16 11:00:00,24.14,24.17,24.07,24.11,244980.0,21.435,21.4617,21.3729,21.4084,244980.0
2020-11-16 12:00:00,24.11,24.17,24.1,24.12,236134.0,21.4084,21.4617,21.3995,21.4173,236134.0
2020-11-16 13:00:00,24.13,24.18,24.08,24.11,344958.0,21.4262,21.4706,21.3818,21.4084,344958.0
2020-11-16 14:00:00,24.11,24.18,24.06,24.13,297710.0,21.4084,21.4706,21.364,21.4262,297710.0
2020-11-16 15:00:00,24.13,24.31,24.11,24.29,850104.0,21.4262,21.586,21.4084,21.5682,850104.0
2020-11-17 09:30:00,24.04,24.15,23.83,23.85,284126.0,21.3462,21.4439,21.1598,21.1775,284126.0
2020-11-17 10:00:00,23.85,23.92,23.82,23.85,212732.0,21.1775,21.2397,21.1509,21.1775,212732.0
2020-11-17 11:00:00,23.85,24.0,23.81,23.87,280806.0,21.1775,21.3107,21.142,21.1953,280806.0
2020-11-17 12:00:00,23.87,23.99,23.84,23.96,346428.0,21.1953,21.3019,21.1687,21.2752,346428.0
2020-11-17 13:00:00,23.96,23.98,23.81,23.83,266798.0,21.2752,21.293,21.142,21.1598,266798.0
2020-11-17 14:00:00,23.83,23.96,23.82,23.9,219858.0,21.1598,21.2752,21.1509,21.2219,219858.0
2020-11-17 15:00:00,23.9,23.91,23.73,23.83,804756.0,21.2219,21.2308,21.071,21.1598,804756.0
2020-11-18 09:30:00,23.84,23.94,23.72,23.92,299842.0,21.1687,21.2575,21.0621,21.2397,299842.0
2020-11-18 10:00:00,23.92,23.98,23.75,23.79,290136.0,21.2397,21.293,21.0887,21.1243,290136.0
2020-11-18 11:00:00,23.8,23.91,23.79,23.91,165052.0,21.1331,21.2308,21.1243,21.2308,165052.0
2020-11-18 12:00:00,23.91,24.08,23.91,24.0,270022.0,21.2308,21.3818,21.2308,21.3107,270022.0
2020-11-18 13:00:00,24.02,24.06,23.98,24.02,238978.0,21.3285,21.364,21.293,21.3285,238978.0
2020-11-18 14:00:00,24.02,24.08,23.97,24.03,346690.0,21.3285,21.3818,21.2841,21.3374,346690.0
2020-11-18 15:00:00,24.03,24.07,23.8,23.81,946900.0,21.3374,21.3729,21.1331,21.142,946900.0
2020-11-19 09:30:00,23.74,23.79,23.47,23.61,372848.0,21.0799,21.1243,20.8401,20.9644,372848.0
2020-11-19 10:00:00,23.62,23.83,23.61,23.75,332956.0,20.9733,21.1598,20.9644,21.0887,332956.0
2020-11-19 11:00:00,23.74,23.75,23.61,23.72,247404.0,21.0799,21.0887,20.9644,21.0621,247404.0
2020-11-19 12:00:00,23.73,23.73,23.55,23.62,199220.0,21.071,21.071,20.9112,20.9733,199220.0
2020-11-19 13:00:00,23.63,23.82,23.62,23.81,180596.0,20.9822,21.1509,20.9733,21.142,180596.0
2020-11-19 14:00:00,23.81,23.98,23.8,23.97,217434.0,21.142,21.293,21.1331,21.2841,217434.0
2020-11-19 15:00:00,23.97,24.04,23.93,23.99,664898.0,21.2841,21.3462,21.2486,21.3019,664898.0
2020-11-20 09:30:00,23.92,24.06,23.77,23.78,490406.0,21.2397,21.364,21.1065,21.1154,490406.0
2020-11-20 10:00:00,23.8,23.85,23.69,23.71,428588.0,21.1331,21.1775,21.0355,21.0532,428588.0
2020-11-20 11:00:00,23.71,23.77,23.68,23.72,256872.0,21.0532,21.1065,21.0266,21.0621,256872.0
2020-11-20 12:00:00,23.72,23.76,23.71,23.74,254552.0,21.0621,21.0976,21.0532,21.0799,254552.0
2020-11-20 13:00:00,23.75,23.84,23.74,23.75,360888.0,21.0887,21.1687,21.0799,21.0887,360888.0
2020-11-20 14:00:00,23.75,23.78,23.61,23.64,390900.0,21.0887,21.1154,20.9644,20.9911,390900.0
2020-11-20 15:00:00,23.65,23.84,23.6,23.66,1639318.0,20.9999,21.1687,20.9556,21.0088,1639318.0
2020-11-23 09:30:00,23.71,23.86,23.66,23.68,230362.0,21.0532,21.1864,21.0088,21.0266,230362.0
2020-11-23 10:00:00,23.68,23.8,23.53,23.78,398066.0,21.0266,21.1331,20.8934,21.1154,398066.0
2020-11-23 11:00:00,23.77,23.81,23.58,23.65,267702.0,21.1065,21.142,20.9378,20.9999,267702.0
2020-11-23 12:00:00,23.64,23.72,23.59,23.71,202498.0,20.9911,21.0621,20.9467,21.0532,202498.0
2020-11-23 13:00:00,23.71,23.83,23.69,23.83,240422.0,21.0532,21.1598,21.0355,21.1598,240422.0
2020-11-23 14:00:00,23.82,23.88,23.77,23.87,334084.0,21.1509,21.2042,21.1065,21.1953,334084.0
2020-11-23 15:00:00,23.87,23.99,23.86,23.96,1163420.0,21.1953,21.3019,21.1864,21.2752,1163420.0
2020-11-24 09:30:00,24.07,24.09,23.82,24.03,379308.0,21.3729,21.3906,21.1509,21.3374,379308.0
2020-11-24 10:00:00,24.03,24.23,24.02,24.14,794122.0,21.3374,21.515,21.3285,21.435,794122.0
2020-11-24 11:00:00,24.14,24.4,24.11,24.33,434480.0,21.435,21.6659,21.4084,21.6038,434480.0
2020-11-24 12:00:00,24.34,24.37,24.28,24.36,345972.0,21.6126,21.6393,21.5594,21.6304,345972.0
2020-11-24 13:00:00,24.36,24.54,24.35,24.47,501722.0,21.6304,21.7902,21.6215,21.7281,501722.0
2020-11-24 14:00:00,24.48,24.57,24.43,24.53,691822.0,21.7369,21.8169,21.6925,21.7813,691822.0
2020-11-24 15:00:00,24.53,24.54,24.45,24.47,1323042.0,21.7813,21.7902,21.7103,21.7281,1323042.0
2020-11-25 09:30:00,24.39,24.48,24.19,24.21,211868.0,21.657,21.7369,21.4794,21.4972,211868.0
2020-11-25 10:00:00,24.19,24.27,24.11,24.11,253380.0,21.4794,21.5505,21.4084,21.4084,253380.0
2020-11-25 11:00:00,24.12,24.14,24.02,24.05,826338.0,21.4173,21.435,21.3285,21.3551,826338.0
2020-11-25 12:00:00,24.05,24.06,23.93,24.02,171274.0,21.3551,21.364,21.2486,21.3285,171274.0
2020-11-25 13:00:00,24.03,24.03,23.97,24.02,169830.0,21.3374,21.3374,21.2841,21.3285,169830.0
2020-11-25 14:00:00,24.02,24.03,23.93,23.94,320344.0,21.3285,21.3374,21.2486,21.2575,320344.0
2020-11-25 15:00:00,23.93,24.12,23.92,24.1,736016.0,21.2486,21.4173,21.2397,21.3995,736016.0
2020-11-27 09:30:00,24.13,24.29,24.07,24.2,343094.0,21.4262,21.5682,21.3729,21.4883,343094.0
2020-11-27 10:00:00,24.21,24.4,24.21,24.29,360558.0,21.4972,21.6659,21.4972,21.5682,360558.0
2020-11-27 11:00:00,24.28,24.32,24.23,24.32,273160.0,21.5594,21.5949,21.515,21.5949,273160.0
2020-11-27 12:00:00,24.32,24.34,24.2,24.29,450748.0,21.5949,21.6126,21.4883,21.5682,450748.0
2020-11-30 09:30:00,24.27,24.47,24.16,24.43,276316.0,21.5505,21.7281,21.4528,21.6925,276316.0
2020-11-30 10:00:00,24.45,24.54,24.36,24.5,619986.0,21.7103,21.7902,21.6304,21.7547,619986.0
2020-11-30 11:00:00,24.51,24.57,24.28,24.34,428544.0,21.7636,21.8169,21.5594,21.6126,428544.0
2020-11-30 12:00:00,24.33,24.46,24.33,24.43,356862.0,21.6038,21.7192,21.6038,21.6925,356862.0
2020-11-30 13:00:00,24.43,24.46,24.35,24.4,395424.0,21.6925,21.7192,21.6215,21.6659,395424.0
2020-11-30 14:00:00,24.39,24.59,24.36,24.58,330428.0,21.657,21.8346,21.6304,21.8257,330428.0
2020-11-30 15:00:00,24.58,24.77,24.52,24.73,1768642.0,21.8257,21.9944,21.7725,21.9589,1768642.0
2020-12-01 09:30:00,24.75,24.8,24.4,24.42,694048.0,22.1579,22.2026,21.8445,21.8624,694048.0
2020-12-01 10:00:00,24.42,24.69,24.41,24.48,1002846.0,21.8624,22.1042,21.8535,21.9161,1002846.0
2020-12-01 11:00:00,24.48,24.57,24.4,24.43,536474.0,21.9161,21.9967,21.8445,21.8714,536474.0
2020-12-01 12:00:00,24.43,24.43,24.23,24.25,411330.0,21.8714,21.8714,21.6923,21.7102,411330.0
2020-12-01 13:00:00,24.25,24.45,24.21,24.44,418058.0,21.7102,21.8893,21.6744,21.8803,418058.0
2020-12-01 14:00:00,24.44,24.48,24.32,24.34,370178.0,21.8803,21.9161,21.7729,21.7908,370178.0
2020-12-01 15:00:00,24.34,24.36,24.24,24.26,931622.0,21.7908,21.8087,21.7013,21.7192,931622.0
2020-12-02 09:30:00,24.16,24.34,24.04,24.09,268288.0,21.6297,21.7908,21.5222,21.567,268288.0
2020-12-02 10:00:00,24.09,24.09,23.81,23.92,388136.0,21.567,21.567,21.3163,21.4148,388136.0
2020-12-02 11:00:00,23.92,23.93,23.75,23.77,261502.0,21.4148,21.4237,21.2626,21.2805,261502.0
2020-12-02 12:00:00,23.78,23.91,23.75,23.84,243402.0,21.2895,21.4058,21.2626,21.3432,243402.0
2020-12-02 13:00:00,23.84,23.86,23.72,23.75,256656.0,21.3432,21.3611,21.2357,21.2626,256656.0
2020-12-02 14:00:00,23.75,23.8,23.72,23.77,234404.0,21.2626,21.3074,21.2357,21.2805,234404.0
2020-12-02 15:00:00,23.78,23.79,23.7,23.79,730292.0,21.2895,21.2984,21.2178,21.2984,730292.0
2020-12-03 09:30:00,23.74,23.96,23.71,23.86,393450.0,21.2536,21.4506,21.2268,21.3611,393450.0
2020-12-03 10:00:00,23.87,24.0,23.86,23.92,273314.0,21.37,21.4864,21.3611,21.4148,273314.0
2020-12-03 11:00:00,23.93,23.96,23.86,23.9,195818.0,21.4237,21.4506,21.3611,21.3969,195818.0
2020-12-03 12:00:00,23.9,23.9,23.74,23.79,115550.0,21.3969,21.3969,21.2536,21.2984,115550.0
2020-12-03 13:00:00,23.79,23.79,23.68,23.71,133106.0,21.2984,21.2984,21.1999,21.2268,133106.0
2020-12-03 14:00:00,23.71,23.8,23.7,23.75,846064.0,21.2268,21.3074,21.2178,21.2626,846064.0
2020-12-03 15:00:00,23.75,23.79,23.61,23.69,918582.0,21.2626,21.2984,21.1373,21.2089,918582.0
2020-12-04 09:30:00,23.93,23.98,23.77,23.88,468220.0,21.4237,21.4685,21.2805,21.379,468220.0
2020-12-04 10:00:00,23.86,24.13,23.82,24.1,761780.0,21.3611,21.6028,21.3253,21.5759,761780.0
2020-12-04 11:00:00,24.1,24.23,24.07,24.18,731192.0,21.5759,21.6923,21.5491,21.6476,731192.0
2020-12-04 12:00:00,24.18,24.22,24.12,24.15,160146.0,21.6476,21.6834,21.5938,21.6207,160146.0
2020-12-04 13:00:00,24.15,24.16,23.98,24.0,216964.0,21.6207,21.6297,21.4685,21.4864,216964.0
2020-12-04 14:00:00,24.0,24.07,23.99,24.04,234358.0,21.4864,21.5491,21.4775,21.5222,234358.0
2020-12-04 15:00:00,24.04,24.08,23.99,24.02,1087592.0,21.5222,21.558,21.4775,21.5043,1087592.0
2020-12-07 09:30:00,24.0,24.23,23.86,24.23,527950.0,21.4864,21.6923,21.3611,21.6923,527950.0
2020-12-07 10:00:00,24.23,24.5,24.22,24.46,775388.0,21.6923,21.934,21.6834,21.8982,775388.0
2020-12-07 11:00:00,24.46,24.5,24.44,24.47,289026.0,21.8982,21.934,21.8803,21.9072,289026.0
2020-12-07 12:00:00,24.47,24.5,24.31,24.33,203764.0,21.9072,21.934,21.7639,21.7819,203764.0
2020-12-07 13:00:00,24.33,24.38,24.31,24.32,194078.0,21.7819,21.8266,21.7639,21.7729,194078.0
2020-12-07 14:00:00,24.32,24.48,24.3,24.47,395536.0,21.7729,21.9161,21.755,21.9072,395536.0
2020-12-07 15:00:00,24.47,24.48,24.31,24.34,1096234.0,21.9072,21.9161,21.7639,21.7908,1096234.0
2020-12-08 09:30:00,24.34,24.37,24.08,24.36,342806.0,21.7908,21.8177,21.558,21.8087,342806.0
2020-12-08 10:00:00,24.36,24.55,24.34,24.54,485696.0,21.8087,21.9788,21.7908,21.9699,485696.0
2020-12-08 11:00:00,24.54,24.61,24.53,24.58,283792.0,21.9699,22.0325,21.9609,22.0057,283792.0
2020-12-08 12:00:00,24.58,24.64,24.52,24.57,265266.0,22.0057,22.0594,21.952,21.9967,265266.0
2020-12-08 13:00:00,24.57,24.64,24.55,24.63,657798.0,21.9967,22.0594,21.9788,22.0504,657798.0
2020-12-08 14:00:00,24.62,24.68,24.54,24.56,322110.0,22.0415,22.0952,21.9699,21.9878,322110.0
2020-12-08 15:00:00,24.56,24.57,24.5,24.55,764926.0,21.9878,21.9967,21.934,21.9788,764926.0
2020-12-09 09:30:00,24.52,24.87,24.51,24.73,453802.0,21.952,22.2653,21.943,22.14,453802.0
2020-12-09 10:00:00,24.74,24.75,24.63,24.75,300378.0,22.1489,22.1579,22.0504,22.1579,300378.0
2020-12-09 11:00:00,24.75,24.81,24.68,24.81,486714.0,22.1579,22.2116,22.0952,22.2116,486714.0
2020-12-09 12:00:00,24.8,24.93,24.8,24.86,475638.0,22.2026,22.319,22.2026,22.2563,475638.0
2020-12-09 13:00:00,24.86,24.9,24.75,24.83,440910.0,22.2563,22.2922,22.1579,22.2295,440910.0
2020-12-09 14:00:00,24.83,24.86,24.77,24.83,486540.0,22.2295,22.2563,22.1758,22.2295,486540.0
2020-12-09 15:00:00,24.82,24.88,24.7,24.81,1132114.0,22.2205,22.2743,22.1131,22.2116,1132114.0
2020-12-10 09:30:00,24.64,24.77,24.4,24.54,338594.0,22.0594,22.1758,21.8445,21.9699,338594.0
2020-12-10 10:00:00,24.53,24.53,24.2,24.24,400454.0,21.9609,21.9609,21.6655,21.7013,400454.0
2020-12-10 11:00:00,24.25,24.3,24.17,24.24,205142.0,21.7102,21.755,21.6386,21.7013,205142.0
2020-12-10 12:00:00,24.24,24.32,24.23,24.27,159650.0,21.7013,21.7729,21.6923,21.7281,159650.0
2020-12-10 13:00:00,24.28,24.35,24.23,24.24,156226.0,21.7371,21.7998,21.6923,21.7013,156226.0
2020-12-10 14:00:00,24.24,24.25,24.18,24.22,157624.0,21.7013,21.7102,21.6476,21.6834,157624.0
2020-12-10 15:00:00,24.24,24.28,24.18,24.19,1383342.0,21.7013,21.7371,21.6476,21.6565,1383342.0
2020-12-11 09:30:00,24.15,24.36,24.15,24.32,282042.0,21.6207,21.8087,21.6207,21.7729,282042.0
2020-12-11 10:00:00,24.31,24.51,24.31,24.43,268170.0,21.7639,21.943,21.7639,21.8714,268170.0
2020-12-11 11:00:00,24.43,24.54,24.43,24.5,204034.0,21.8714,21.9699,21.8714,21.934,204034.0
2020-12-11 12:00:00,24.51,24.56,24.41,24.56,182568.0,21.943,21.9878,21.8535,21.9878,182568.0
2020-12-11 13:00:00,24.56,24.71,23.8,24.68,296682.0,21.9878,22.1221,21.3074,22.0952,296682.0
2020-12-11 14:00:00,24.69,24.79,24.65,24.69,495966.0,22.1042,22.1937,22.0683,22.1042,495966.0
2020-12-11 15:00:00,24.7,24.74,24.59,24.61,1018392.0,22.1131,22.1489,22.0146,22.0325,1018392.0
2020-12-14 09:30:00,24.68,24.92,24.65,24.78,280522.0,22.0952,22.3101,22.0683,22.1847,280522.0
2020-12-14 10:00:00,24.78,24.93,24.78,24.84,347552.0,22.1847,22.319,22.1847,22.2384,347552.0
2020-12-14 11:00:00,24.84,24.88,24.79,24.81,243508.0,22.2384,22.2743,22.1937,22.2116,243508.0
2020-12-14 12:00:00,24.81,24.82,24.74,24.78,200390.0,22.2116,22.2205,22.1489,22.1847,200390.0
2020-12-14 13:00:00,24.78,24.84,24.73,24.81,256200.0,22.1847,22.2384,22.14,22.2116,256200.0
2020-12-14 14:00:00,24.82,24.83,24.68,24.75,312820.0,22.2205,22.2295,22.0952,22.1579,312820.0
2020-12-14 15:00:00,24.75,24.82,24.6,24.61,707216.0,22.1579,22.2205,22.0236,22.0325,707216.0
2020-12-15 09:30:00,24.71,24.9,24.65,24.7,141516.0,22.1221,22.2922,22.0683,22.1131,141516.0
2020-12-15 10:00:00,24.68,24.89,24.64,24.85,305152.0,22.0952,22.2832,22.0594,22.2474,305152.0
2020-12-15 11:00:00,24.84,24.97,24.83,24.93,268616.0,22.2384,22.3548,22.2295,22.319,268616.0
2020-12-15 12:00:00,24.92,25.08,24.86,25.05,296024.0,22.3101,22.4533,22.2563,22.4264,296024.0
2020-12-15 13:00:00,25.06,25.09,25.0,25.08,200422.0,22.4354,22.4623,22.3817,22.4533,200422.0
2020-12-15 14:00:00,25.07,25.08,24.97,24.99,220668.0,22.4444,22.4533,22.3548,22.3727,220668.0
2020-12-15 15:00:00,24.99,24.99,24.85,24.91,902562.0,22.3727,22.3727,22.2474,22.3011,902562.0
2020-12-16 09:30:00,24.46,24.7,24.36,24.51,603866.0,21.8982,22.1131,21.8087,21.943,603866.0
2020-12-16 10:00:00,24.5,24.79,24.48,24.71,488740.0,21.934,22.1937,21.9161,22.1221,488740.0
2020-12-16 11:00:00,24.72,24.76,24.62,24.67,186724.0,22.131,22.1668,22.0415,22.0862,186724.0
2020-12-16 12:00:00,24.68,24.72,24.61,24.7,166894.0,22.0952,22.131,22.0325,22.1131,166894.0
2020-12-16 13:00:00,24.7,24.7,24.57,24.58,256186.0,22.1131,22.1131,21.9967,22.0057,256186.0
2020-12-16 14:00:00,24.59,24.71,24.5,24.7,280662.0,22.0146,22.1221,21.934,22.1131,280662.0
2020-12-16 15:00:00,24.7,24.82,24.65,24.73,803976.0,22.1131,22.2205,22.0683,22.14,803976.0
2020-12-17 09:30:00,24.83,24.87,24.65,24.7,272050.0,22.2295,22.2653,22.0683,22.1131,272050.0
2020-12-17 10:00:00,24.71,24.8,24.66,24.66,312798.0,22.1221,22.2026,22.0773,22.0773,312798.0
2020-12-17 11:00:00,24.67,24.75,24.66,24.71,237064.0,22.0862,22.1579,22.0773,22.1221,237064.0
2020-12-17 12:00:00,24.71,24.73,24.65,24.72,183632.0,22.1221,22.14,22.0683,22.131,183632.0
2020-12-17 13:00:00,24.72,24.77,24.68,24.77,220488.0,22.131,22.1758,22.0952,22.1758,220488.0
2020-12-17 14:00:00,24.77,24.79,24.69,24.7,455368.0,22.1758,22.1937,22.1042,22.1131,455368.0
2020-12-17 15:00:00,24.69,24.8,24.66,24.78,989274.0,22.1042,22.2026,22.0773,22.1847,989274.0
2020-12-18 09:30:00,24.79,24.91,24.58,24.7,1318102.0,22.1937,22.3011,22.0057,22.1131,1318102.0
2020-12-18 10:00:00,24.7,24.73,24.48,24.55,483340.0,22.1131,22.14,21.9161,21.9788,483340.0
2020-12-18 11:00:00,24.55,24.59,24.41,24.58,368050.0,21.9788,22.0146,21.8535,22.0057,368050.0
2020-12-18 12:00:00,24.57,24.65,24.56,24.57,266286.0,21.9967,22.0683,21.9878,21.9967,266286.0
2020-12-18 13:00:00,24.57,24.6,24.53,24.55,226560.0,21.9967,22.0236,21.9609,21.9788,226560.0
2020-12-18 14:00:00,24.55,24.55,24.43,24.45,377716.0,21.9788,21.9788,21.8714,21.8893,377716.0
2020-12-18 15:00:00,24.46,24.73,24.45,24.67,1683782.0,21.8982,22.14,21.8893,22.0862,1683782.0
2020-12-21 09:30:00,24.4,24.5,24.3,24.37,181672.0,21.8445,21.934,21.755,21.8177,181672.0
2020-12-21 10:00:00,24.36,24.44,24.17,24.43,415936.0,21.8087,21.8803,21.6386,21.8714,415936.0
2020-12-21 11:00:00,24.42,24.55,24.42,24.52,218576.0,21.8624,21.9788,21.8624,21.952,218576.0
2020-12-21 12:00:00,24.52,24.76,24.52,24.72,293508.0,21.952,22.1668,21.952,22.131,293508.0
2020-12-21 13:00:00,24.73,24.82,24.72,24.8,242622.0,22.14,22.2205,22.131,22.2026,242622.0
2020-12-21 14:00:00,24.8,24.86,24.75,24.79,317060.0,22.2026,22.2563,22.1579,22.1937,317060.0
2020-12-21 15:00:00,24.8,24.83,24.68,24.81,942850.0,22.2026,22.2295,22.0952,22.2116,942850.0
2020-12-22 09:30:00,24.84,24.88,24.66,24.67,206808.0,22.2384,22.2743,22.0773,22.0862,206808.0
2020-12-22 10:00:00,24.68,24.74,24.6,24.66,269396.0,22.0952,22.1489,22.0236,22.0773,269396.0
2020-12-22 11:00:00,24.67,24.77,24.59,24.67,243298.0,22.0862,22.1758,22.0146,22.0862,243298.0
2020-12-22 12:00:00,24.67,24.73,24.66,24.73,180158.0,22.0862,22.14,22.0773,22.14,180158.0
2020-12-22 13:00:00,24.73,24.77,24.71,24.77,163640.0,22.14,22.1758,22.1221,22.1758,163640.0
2020-12-22 14:00:00,24.77,24.78,24.72,24.76,177464.0,22.1758,22.1847,22.131,22.1668,177464.0
2020-12-22 15:00:00,24.75,24.78,24.71,24.74,580618.0,22.1579,22.1847,22.1221,22.1489,580618.0
2020-12-23 09:30:00,24.89,24.9,24.54,24.55,169466.0,22.2832,22.2922,21.9699,21.9788,169466.0
2020-12-23 10:00:00,24.57,24.6,24.45,24.56,165696.0,21.9967,22.0236,21.8893,21.9878,165696.0
2020-12-23 11:00:00,24.55,24.57,24.49,24.55,166560.0,21.9788,21.9967,21.9251,21.9788,166560.0
2020-12-23 12:00:00,24.55,24.62,24.54,24.61,130168.0,21.9788,22.0415,21.9699,22.0325,130168.0
2020-12-23 13:00:00,24.61,24.66,24.58,24.58,146054.0,22.0325,22.0773,22.0057,22.0057,146054.0
2020-12-23 14:00:00,24.59,24.61,24.56,24.59,151140.0,22.0146,22.0325,21.9878,22.0146,151140.0
2020-12-23 15:00:00,24.59,24.64,24.55,24.55,508572.0,22.0146,22.0594,21.9788,21.9788,508572.0
2020-12-24 09:30:00,24.68,24.68,24.58,24.66,175242.0,22.0952,22.0952,22.0057,22.0773,175242.0
2020-12-24 10:00:00,24.66,24.72,24.63,24.67,174100.0,22.0773,22.131,22.0504,22.0862,174100.0
2020-12-24 11:00:00,24.67,24.73,24.62,24.65,146982.0,22.0862,22.14,22.0415,22.0683,146982.0
2020-12-24 12:00:00,24.65,24.75,24.64,24.74,341646.0,22.0683,22.1579,22.0594,22.1489,341646.0
2020-12-28 09:30:00,24.97,24.98,24.78,24.93,272868.0,22.3548,22.3638,22.1847,22.319,272868.0
2020-12-28 10:00:00,24.92,25.07,24.89,25.02,344782.0,22.3101,22.4444,22.2832,22.3996,344782.0
2020-12-28 11:00:00,25.02,25.02,24.86,24.86,290792.0,22.3996,22.3996,22.2563,22.2563,290792.0
2020-12-28 12:00:00,24.86,24.97,24.86,24.96,288318.0,22.2563,22.3548,22.2563,22.3459,288318.0
2020-12-28 13:00:00,24.96,24.99,24.94,24.99,214242.0,22.3459,22.3727,22.328,22.3727,214242.0
2020-12-28 14:00:00,24.98,25.01,24.95,25.0,557906.0,22.3638,22.3906,22.3369,22.3817,557906.0
2020-12-28 15:00:00,25.0,25.03,24.96,25.03,1018508.0,22.3817,22.4085,22.3459,22.4085,1018508.0
2020-12-29 09:30:00,25.09,25.24,24.88,24.93,446934.0,22.4623,22.5965,22.2743,22.319,446934.0
2020-12-29 10:00:00,24.93,24.99,24.83,24.89,549712.0,22.319,22.3727,22.2295,22.2832,549712.0
2020-12-29 11:00:00,24.88,24.99,24.81,24.88,378966.0,22.2743,22.3727,22.2116,22.2743,378966.0
2020-12-29 12:00:00,24.88,24.89,24.68,24.71,649386.0,22.2743,22.2832,22.0952,22.1221,649386.0
2020-12-29 13:00:00,24.72,24.73,24.65,24.73,527974.0,22.131,22.14,22.0683,22.14,527974.0
2020-12-29 14:00:00,24.72,24.77,24.69,24.75,662028.0,22.131,22.1758,22.1042,22.1579,662028.0
2020-12-29 15:00:00,24.75,24.88,24.72,24.84,1188084.0,22.1579,22.2743,22.131,22.2384,1188084.0
2020-12-30 09:30:00,24.86,25.0,24.79,24.8,160914.0,22.2563,22.3817,22.1937,22.2026,160914.0
2020-12-30 10:00:00,24.8,24.81,24.67,24.74,247046.0,22.2026,22.2116,22.0862,22.1489,247046.0
2020-12-30 11:00:00,24.74,24.74,24.61,24.65,170260.0,22.1489,22.1489,22.0325,22.0683,170260.0
2020-12-30 12:00:00,24.64,24.66,24.5,24.53,165972.0,22.0594,22.0773,21.934,21.9609,165972.0
2020-12-30 13:00:00,24.53,24.59,24.52,24.58,133204.0,21.9609,22.0146,21.952,22.0057,133204.0
2020-12-30 14:00:00,24.57,24.58,24.46,24.52,216880.0,21.9967,22.0057,21.8982,21.952,216880.0
2020-12-30 15:00:00,24.53,24.58,24.36,24.54,721514.0,21.9609,22.0057,21.8087,21.9699,721514.0
2020-12-31 09:30:00,24.5,24.55,24.35,24.45,251398.0,21.934,21.9788,21.7998,21.8893,251398.0
2020-12-31 10:00:00,24.46,24.5,24.25,24.25,270368.0,21.8982,21.934,21.7102,21.7102,270368.0
2020-12-31 11:00:00,24.26,24.32,24.17,24.25,506754.0,21.7192,21.7729,21.6386,21.7102,506754.0
2020-12-31 12:00:00,24.25,24.29,24.18,24.28,341016.0,21.7102,21.746,21.6476,21.7371,341016.0
2020-12-31 13:00:00,24.28,24.33,24.25,24.32,180554.0,21.7371,21.7819,21.7102,21.7729,180554.0
2020-12-31 14:00:00,24.32,24.4,24.32,24.33,265008.0,21.7729,21.8445,21.7729,21.7819,265008.0
2020-12-31 15:00:00,24.33,24.45,24.32,24.42,985736.0,21.7819,21.8893,21.7729,21.8624,985736.0
2021-01-04 09:30:00,24.52,24.68,24.45,24.5,361946.0,21.952,22.0952,21.8893,21.934,361946.0
2021-01-04 10:00:00,24.52,24.52,24.02,24.07,586692.0,21.952,21.952,21.5043,21.5491,586692.0
2021-01-04 11:00:00,24.07,24.08,23.77,23.81,685200.0,21.5491,21.558,21.2805,21.3163,685200.0
2021-01-04 12:00:00,23.81,23.83,23.6,23.73,401734.0,21.3163,21.3342,21.1283,21.2447,401734.0
2021-01-04 13:00:00,23.73,23.86,23.7,23.81,365334.0,21.2447,21.3611,21.2178,21.3163,365334.0
2021-01-04 14:00:00,23.81,23.83,23.67,23.79,377972.0,21.3163,21.3342,21.191,21.2984,377972.0
2021-01-04 15:00:00,23.78,23.89,23.7,23.82,1245376.0,21.2895,21.3879,21.2178,21.3253,1245376.0
2021-01-05 09:30:00,23.7,23.92,23.67,23.82,482340.0,21.2178,21.4148,21.191,21.3253,482340.0
2021-01-05 10:00:00,23.83,23.98,23.78,23.95,457042.0,21.3342,21.4685,21.2895,21.4417,457042.0
2021-01-05 11:00:00,23.95,24.0,23.89,23.95,295160.0,21.4417,21.4864,21.3879,21.4417,295160.0
2021-01-05 12:00:00,23.95,24.05,23.95,24.0,352540.0,21.4417,21.5312,21.4417,21.4864,352540.0
2021-01-05 13:00:00,24.0,24.04,23.97,24.04,288938.0,21.4864,21.5222,21.4596,21.5222,288938.0
2021-01-05 14:00:00,24.04,24.16,24.04,24.13,343584.0,21.5222,21.6297,21.5222,21.6028,343584.0
2021-01-05 15:00:00,24.13,24.19,24.1,24.14,983956.0,21.6028,21.6565,21.5759,21.6118,983956.0
2021-01-06 09:30:00,24.02,24.27,23.97,24.0,594282.0,21.5043,21.7281,21.4596,21.4864,594282.0
2021-01-06 10:00:00,24.0,24.34,23.98,24.31,742344.0,21.4864,21.7908,21.4685,21.7639,742344.0
2021-01-06 11:00:00,24.31,24.5,24.3,24.46,749132.0,21.7639,21.934,21.755,21.8982,749132.0
2021-01-06 12:00:00,24.46,24.58,24.45,24.56,697110.0,21.8982,22.0057,21.8893,21.9878,697110.0
2021-01-06 13:00:00,24.56,24.7,24.56,24.58,381396.0,21.9878,22.1131,21.9878,22.0057,381396.0
2021-01-06 14:00:00,24.59,24.65,24.45,24.52,450322.0,22.0146,22.0683,21.8893,21.952,450322.0
2021-01-06 15:00:00,24.52,24.61,24.39,24.56,898460.0,21.952,22.0325,21.8356,21.9878,898460.0
2021-01-07 09:30:00,24.63,24.63,24.18,24.33,417266.0,22.0504,22.0504,21.6476,21.7819,417266.0
2021-01-07 10:00:00,24.33,24.71,24.33,24.7,328190.0,21.7819,22.1221,21.7819,22.1131,328190.0
2021-01-07 11:00:00,24.7,24.77,24.58,24.66,276664.0,22.1131,22.1758,22.0057,22.0773,276664.0
2021-01-07 12:00:00,24.67,24.72,24.54,24.69,358736.0,22.0862,22.131,21.9699,22.1042,358736.0
2021-01-07 13:00:00,24.69,24.73,24.65,24.73,233982.0,22.1042,22.14,22.0683,22.14,233982.0
2021-01-07 14:00:00,24.73,24.76,24.65,24.71,279356.0,22.14,22.1668,22.0683,22.1221,279356.0
2021-01-07 15:00:00,24.71,24.9,24.68,24.86,1237036.0,22.1221,22.2922,22.0952,22.2563,1237036.0
2021-01-08 09:30:00,24.79,25.09,24.79,25.06,403562.0,22.1937,22.4623,22.1937,22.4354,403562.0
2021-01-08 10:00:00,25.06,25.24,25.06,25.17,516698.0,22.4354,22.5965,22.4354,22.5339,516698.0
2021-01-08 11:00:00,25.17,25.25,25.16,25.23,542738.0,22.5339,22.6055,22.5249,22.5876,542738.0
2021-01-08 12:00:00,25.24,25.26,25.17,25.25,377714.0,22.5965,22.6145,22.5339,22.6055,377714.0
2021-01-08 13:00:00,25.24,25.28,24.98,24.99,828740.0,22.5965,22.6324,22.3638,22.3727,828740.0
2021-01-08 14:00:00,25.0,25.26,25.0,25.21,485372.0,22.3817,22.6145,22.3817,22.5697,485372.0
2021-01-08 15:00:00,25.21,25.46,25.21,25.38,1496900.0,22.5697,22.7935,22.5697,22.7219,1496900.0
2021-01-11 09:30:00,25.15,25.36,25.13,25.36,256282.0,22.516,22.704,22.4981,22.704,256282.0
2021-01-11 10:00:00,25.35,25.43,25.22,25.38,451454.0,22.695,22.7666,22.5786,22.7219,451454.0
2021-01-11 11:00:00,25.39,25.44,25.28,25.34,206514.0,22.7308,22.7756,22.6324,22.6861,206514.0
2021-01-11 12:00:00,25.35,25.44,25.32,25.4,195082.0,22.695,22.7756,22.6682,22.7398,195082.0
2021-01-11 13:00:00,25.4,25.45,25.33,25.36,317438.0,22.7398,22.7846,22.6771,22.704,317438.0
2021-01-11 14:00:00,25.35,25.4,25.33,25.36,293920.0,22.695,22.7398,22.6771,22.704,293920.0
2021-01-11 15:00:00,25.38,25.39,25.21,25.24,931080.0,22.7219,22.7308,22.5697,22.5965,931080.0
2021-01-12 09:30:00,25.2,25.39,25.16,25.36,204612.0,22.5607,22.7308,22.5249,22.704,204612.0
2021-01-12 10:00:00,25.37,25.55,25.31,25.41,440556.0,22.7129,22.8741,22.6592,22.7487,440556.0
2021-01-12 11:00:00,25.41,25.53,25.4,25.5,385490.0,22.7487,22.8562,22.7398,22.8293,385490.0
2021-01-12 12:00:00,25.5,25.7,25.41,25.65,675750.0,22.8293,23.0084,22.7487,22.9636,675750.0
2021-01-12 13:00:00,25.65,25.85,25.6,25.81,680830.0,22.9636,23.1427,22.9188,23.1069,680830.0
2021-01-12 14:00:00,25.81,25.89,25.77,25.86,547820.0,23.1069,23.1785,23.071,23.1516,547820.0
2021-01-12 15:00:00,25.86,25.95,25.79,25.81,1843778.0,23.1516,23.2322,23.0889,23.1069,1843778.0
2021-01-13 09:30:00,25.77,25.81,25.43,25.52,383218.0,23.071,23.1069,22.7666,22.8472,383218.0
2021-01-13 10:00:00,25.51,25.68,25.43,25.52,559976.0,22.8383,22.9905,22.7666,22.8472,559976.0
2021-01-13 11:00:00,25.52,25.66,25.49,25.65,406140.0,22.8472,22.9726,22.8204,22.9636,406140.0
2021-01-13 12:00:00,25.65,25.68,25.5,25.63,391194.0,22.9636,22.9905,22.8293,22.9457,391194.0
2021-01-13 13:00:00,25.63,25.74,25.54,25.56,668308.0,22.9457,23.0442,22.8651,22.883,668308.0
2021-01-13 14:00:00,25.57,25.61,25.49,25.53,746534.0,22.892,22.9278,22.8204,22.8562,746534.0
2021-01-13 15:00:00,25.53,25.58,25.34,25.35,1488926.0,22.8562,22.9009,22.6861,22.695,1488926.0
2021-01-14 09:30:00,25.49,25.52,25.3,25.31,166038.0,22.8204,22.8472,22.6503,22.6592,166038.0
2021-01-14 10:00:00,25.31,25.42,25.09,25.16,272552.0,22.6592,22.7577,22.4623,22.5249,272552.0
2021-01-14 11:00:00,25.17,25.18,25.1,25.13,207736.0,22.5339,22.5428,22.4712,22.4981,207736.0
2021-01-14 12:00:00,25.12,25.16,25.05,25.06,297652.0,22.4891,22.5249,22.4264,22.4354,297652.0
2021-01-14 13:00:00,25.07,25.1,25.01,25.03,240032.0,22.4444,22.4712,22.3906,22.4085,240032.0
2021-01-14 14:00:00,25.03,25.2,24.97,25.19,616696.0,22.4085,22.5607,22.3548,22.5518,616696.0
2021-01-14 15:00:00,25.18,25.24,25.1,25.16,893520.0,22.5428,22.5965,22.4712,22.5249,893520.0
2021-01-15 09:30:00,25.06,25.3,24.88,25.11,721950.0,22.4354,22.6503,22.2743,22.4802,721950.0
2021-01-15 10:00:00,25.13,25.14,24.77,24.93,394718.0,22.4981,22.507,22.1758,22.319,394718.0
2021-01-15 11:00:00,24.93,25.0,24.78,24.93,320832.0,22.319,22.3817,22.1847,22.319,320832.0
2021-01-15 12:00:00,24.92,25.11,24.9,25.1,253332.0,22.3101,22.4802,22.2922,22.4712,253332.0
2021-01-15 13:00:00,25.11,25.2,25.02,25.08,310904.0,22.4802,22.5607,22.3996,22.4533,310904.0
2021-01-15 14:00:00,25.08,25.23,25.08,25.19,257936.0,22.4533,22.5876,22.4533,22.5518,257936.0
2021-01-15 15:00:00,25.19,25.28,25.16,25.25,722466.0,22.5518,22.6324,22.5249,22.6055,722466.0
2021-01-19 09:30:00,25.4,25.58,25.38,25.47,634150.0,22.7398,22.9009,22.7219,22.8025,634150.0
2021-01-19 10:00:00,25.47,25.52,25.35,25.38,912714.0,22.8025,22.8472,22.695,22.7219,912714.0
2021-01-19 11:00:00,25.38,25.41,24.95,25.21,1169806.0,22.7219,22.7487,22.3369,22.5697,1169806.0
2021-01-19 12:00:00,25.21,25.28,25.13,25.23,363172.0,22.5697,22.6324,22.4981,22.5876,363172.0
2021-01-19 13:00:00,25.23,25.25,25.13,25.23,662236.0,22.5876,22.6055,22.4981,22.5876,662236.0
2021-01-19 14:00:00,25.23,25.31,25.18,25.3,747904.0,22.5876,22.6592,22.5428,22.6503,747904.0
2021-01-19 15:00:00,25.3,25.34,25.14,25.19,1304346.0,22.6503,22.6861,22.507,22.5518,1304346.0
2021-01-20 09:30:00,24.87,25.25,24.16,24.65,1881926.0,22.2653,22.6055,21.6297,22.0683,1881926.0
2021-01-20 10:00:00,24.65,24.68,24.06,24.27,1839668.0,22.0683,22.0952,21.5401,21.7281,1839668.0
2021-01-20 11:00:00,24.27,24.4,24.04,24.34,1029740.0,21.7281,21.8445,21.5222,21.7908,1029740.0
2021-01-20 12:00:00,24.35,24.37,24.1,24.13,526324.0,21.7998,21.8177,21.5759,21.6028,526324.0
2021-01-20 13:00:00,24.14,24.19,23.86,24.06,1049494.0,21.6118,21.6565,21.3611,21.5401,1049494.0
2021-01-20 14:00:00,24.07,24.25,24.0,24.16,826594.0,21.5491,21.7102,21.4864,21.6297,826594.0
2021-01-20 15:00:00,24.16,24.58,24.15,24.35,3092662.0,21.6297,22.0057,21.6207,21.7998,3092662.0
2021-01-21 09:30:00,24.37,24.56,24.18,24.24,387324.0,21.8177,21.9878,21.6476,21.7013,387324.0
2021-01-21 10:00:00,24.23,24.23,23.92,24.02,636758.0,21.6923,21.6923,21.4148,21.5043,636758.0
2021-01-21 11:00:00,24.02,24.18,23.93,24.15,856178.0,21.5043,21.6476,21.4237,21.6207,856178.0
2021-01-21 12:00:00,24.15,24.19,23.99,23.99,603986.0,21.6207,21.6565,21.4775,21.4775,603986.0
2021-01-21 13:00:00,23.99,24.2,23.97,24.2,511826.0,21.4775,21.6655,21.4596,21.6655,511826.0
2021-01-21 14:00:00,24.2,24.31,24.18,24.21,377334.0,21.6655,21.7639,21.6476,21.6744,377334.0
2021-01-21 15:00:00,24.21,24.24,24.04,24.09,1920782.0,21.6744,21.7013,21.5222,21.567,1920782.0
2021-01-22 09:30:00,24.02,24.13,23.81,23.81,419168.0,21.5043,21.6028,21.3163,21.3163,419168.0
2021-01-22 10:00:00,23.82,23.92,23.78,23.91,339028.0,21.3253,21.4148,21.2895,21.4058,339028.0
2021-01-22 11:00:00,23.91,23.97,23.88,23.96,354066.0,21.4058,21.4596,21.379,21.4506,354066.0
2021-01-22 12:00:00,23.96,23.99,23.81,23.84,473646.0,21.4506,21.4775,21.3163,21.3432,473646.0
2021-01-22 13:00:00,23.83,23.85,23.78,23.85,409982.0,21.3342,21.3521,21.2895,21.3521,409982.0
2021-01-22 14:00:00,23.85,23.89,23.8,23.88,845674.0,21.3521,21.3879,21.3074,21.379,845674.0
2021-01-22 15:00:00,23.88,23.93,23.82,23.86,1717844.0,21.379,21.4237,21.3253,21.3611,1717844.0
2021-01-25 09:30:00,23.81,23.92,23.59,23.61,334502.0,21.3163,21.4148,21.1194,21.1373,334502.0
2021-01-25 10:00:00,23.61,23.73,23.57,23.63,375368.0,21.1373,21.2447,21.1015,21.1552,375368.0
2021-01-25 11:00:00,23.61,23.86,23.45,23.82,506234.0,21.1373,21.3611,20.994,21.3253,506234.0
2021-01-25 12:00:00,23.82,24.0,23.8,23.91,431546.0,21.3253,21.4864,21.3074,21.4058,431546.0
2021-01-25 13:00:00,23.91,24.13,23.88,24.03,791308.0,21.4058,21.6028,21.379,21.5133,791308.0
2021-01-25 14:00:00,24.03,24.06,23.91,23.96,399036.0,21.5133,21.5401,21.4058,21.4506,399036.0
2021-01-25 15:00:00,23.96,24.1,23.89,24.07,1185826.0,21.4506,21.5759,21.3879,21.5491,1185826.0
2021-01-26 09:30:00,24.22,24.29,24.07,24.11,263790.0,21.6834,21.746,21.5491,21.5849,263790.0
2021-01-26 10:00:00,24.11,24.18,23.95,23.97,316646.0,21.5849,21.6476,21.4417,21.4596,316646.0
2021-01-26 11:00:00,23.98,24.03,23.88,23.94,215516.0,21.4685,21.5133,21.379,21.4327,215516.0
2021-01-26 12:00:00,23.95,23.96,23.78,23.83,281722.0,21.4417,21.4506,21.2895,21.3342,281722.0
2021-01-26 13:00:00,23.83,23.94,23.68,23.68,381134.0,21.3342,21.4327,21.1999,21.1999,381134.0
2021-01-26 14:00:00,23.68,23.92,23.68,23.92,355768.0,21.1999,21.4148,21.1999,21.4148,355768.0
2021-01-26 15:00:00,23.92,23.95,23.78,23.8,1098010.0,21.4148,21.4417,21.2895,21.3074,1098010.0
2021-01-27 09:30:00,23.54,23.54,23.23,23.47,539114.0,21.0746,21.0746,20.7971,21.0119,539114.0
2021-01-27 10:00:00,23.46,23.73,23.4,23.73,493458.0,21.003,21.2447,20.9493,21.2447,493458.0
2021-01-27 11:00:00,23.75,23.75,23.54,23.63,506078.0,21.2626,21.2626,21.0746,21.1552,506078.0
2021-01-27 12:00:00,23.63,23.89,23.62,23.88,519660.0,21.1552,21.3879,21.1462,21.379,519660.0
2021-01-27 13:00:00,23.87,23.97,23.81,23.88,725850.0,21.37,21.4596,21.3163,21.379,725850.0
2021-01-27 14:00:00,23.88,23.94,23.61,23.66,760374.0,21.379,21.4327,21.1373,21.182,760374.0
2021-01-27 15:00:00,23.66,23.98,23.61,23.92,2333584.0,21.182,21.4685,21.1373,21.4148,2333584.0
2021-01-28 09:30:00,24.2,24.25,23.83,24.02,380060.0,21.6655,21.7102,21.3342,21.5043,380060.0
2021-01-28 10:00:00,24.0,24.25,23.93,24.11,701490.0,21.4864,21.7102,21.4237,21.5849,701490.0
2021-01-28 11:00:00,24.14,24.24,23.8,23.81,552660.0,21.6118,21.7013,21.3074,21.3163,552660.0
2021-01-28 12:00:00,23.82,23.92,23.75,23.8,405386.0,21.3253,21.4148,21.2626,21.3074,405386.0
2021-01-28 13:00:00,23.81,23.82,23.62,23.72,414276.0,21.3163,21.3253,21.1462,21.2357,414276.0
2021-01-28 14:00:00,23.72,23.78,23.62,23.66,502762.0,21.2357,21.2895,21.1462,21.182,502762.0
2021-01-28 15:00:00,23.65,23.72,23.32,23.33,1790378.0,21.1731,21.2357,20.8776,20.8866,1790378.0
2021-01-29 09:30:00,23.21,23.33,23.09,23.27,258230.0,20.7792,20.8866,20.6717,20.8329,258230.0
2021-01-29 10:00:00,23.27,23.5,23.13,23.14,539130.0,20.8329,21.0388,20.7075,20.7165,539130.0
2021-01-29 11:00:00,23.15,23.21,22.97,23.05,470062.0,20.7254,20.7792,20.5643,20.6359,470062.0
2021-01-29 12:00:00,23.05,23.11,22.85,22.87,583690.0,20.6359,20.6896,20.4569,20.4748,583690.0
2021-01-29 13:00:00,22.87,23.08,22.8,22.92,515836.0,20.4748,20.6628,20.4121,20.5195,515836.0
2021-01-29 14:00:00,22.89,23.1,22.86,22.92,390112.0,20.4927,20.6807,20.4658,20.5195,390112.0
2021-01-29 15:00:00,22.92,23.08,22.77,22.79,1536190.0,20.5195,20.6628,20.3852,20.4031,1536190.0
2021-02-01 09:30:00,23.11,23.39,23.0,23.21,480216.0,20.6896,20.9403,20.5911,20.7792,480216.0
2021-02-01 10:00:00,23.21,23.31,23.05,23.07,529706.0,20.7792,20.8687,20.6359,20.6538,529706.0
2021-02-01 11:00:00,23.07,23.33,23.03,23.26,454940.0,20.6538,20.8866,20.618,20.8239,454940.0
2021-02-01 12:00:00,23.27,23.32,23.14,23.17,390042.0,20.8329,20.8776,20.7165,20.7433,390042.0
2021-02-01 13:00:00,23.18,23.19,23.08,23.16,311914.0,20.7523,20.7612,20.6628,20.7344,311914.0
2021-02-01 14:00:00,23.17,23.18,23.05,23.08,377852.0,20.7433,20.7523,20.6359,20.6628,377852.0
2021-02-01 15:00:00,23.08,23.27,23.07,23.21,1068492.0,20.6628,20.8329,20.6538,20.7792,1068492.0
2021-02-02 09:30:00,23.29,23.34,22.92,23.06,429778.0,20.9764,21.0214,20.6432,20.7693,429778.0
2021-02-02 10:00:00,23.07,23.34,22.99,23.33,698440.0,20.7783,21.0214,20.7062,21.0124,698440.0
2021-02-02 11:00:00,23.33,23.39,23.24,23.25,401974.0,21.0124,21.0665,20.9314,20.9404,401974.0
2021-02-02 12:00:00,23.25,23.4,23.22,23.4,529458.0,20.9404,21.0755,20.9134,21.0755,529458.0
2021-02-02 13:00:00,23.42,23.46,23.33,23.38,452556.0,21.0935,21.1295,21.0124,21.0575,452556.0
2021-02-02 14:00:00,23.37,23.41,23.28,23.32,754282.0,21.0485,21.0845,20.9674,21.0034,754282.0
2021-02-02 15:00:00,23.32,23.35,23.23,23.23,1907062.0,21.0034,21.0305,20.9224,20.9224,1907062.0
2021-02-03 09:30:00,23.18,23.33,23.05,23.26,765882.0,20.8773,21.0124,20.7603,20.9494,765882.0
2021-02-03 10:00:00,23.27,23.44,23.2,23.37,497562.0,20.9584,21.1115,20.8954,21.0485,497562.0
2021-02-03 11:00:00,23.37,23.61,23.28,23.54,478116.0,21.0485,21.2646,20.9674,21.2016,478116.0
2021-02-03 12:00:00,23.55,23.55,23.39,23.43,288304.0,21.2106,21.2106,21.0665,21.1025,288304.0
2021-02-03 13:00:00,23.45,23.52,23.4,23.44,285180.0,21.1205,21.1836,21.0755,21.1115,285180.0
2021-02-03 14:00:00,23.43,23.55,23.36,23.36,316994.0,21.1025,21.2106,21.0395,21.0395,316994.0
2021-02-03 15:00:00,23.36,23.56,23.31,23.5,1222934.0,21.0395,21.2196,20.9944,21.1655,1222934.0
2021-02-04 09:30:00,23.36,23.48,22.94,22.97,1294658.0,21.0395,21.1475,20.6612,20.6882,1294658.0
2021-02-04 10:00:00,22.99,23.38,22.96,23.38,710540.0,20.7062,21.0575,20.6792,21.0575,710540.0
2021-02-04 11:00:00,23.38,23.55,23.36,23.42,693394.0,21.0575,21.2106,21.0395,21.0935,693394.0
2021-02-04 12:00:00,23.43,23.46,23.36,23.4,540880.0,21.1025,21.1295,21.0395,21.0755,540880.0
2021-02-04 13:00:00,23.4,23.55,23.38,23.54,690294.0,21.0755,21.2106,21.0575,21.2016,690294.0
2021-02-04 14:00:00,23.54,23.55,23.43,23.52,706532.0,21.2016,21.2106,21.1025,21.1836,706532.0
2021-02-04 15:00:00,23.52,23.59,23.45,23.57,1442760.0,21.1836,21.2466,21.1205,21.2286,1442760.0
2021-02-05 09:30:00,23.66,23.73,23.47,23.57,258844.0,21.3097,21.3727,21.1385,21.2286,258844.0
2021-02-05 10:00:00,23.58,23.68,23.53,23.65,332788.0,21.2376,21.3277,21.1926,21.3006,332788.0
2021-02-05 11:00:00,23.66,23.67,23.57,23.64,344554.0,21.3097,21.3187,21.2286,21.2916,344554.0
2021-02-05 12:00:00,23.63,23.72,23.61,23.72,241738.0,21.2826,21.3637,21.2646,21.3637,241738.0
2021-02-05 13:00:00,23.72,23.81,23.69,23.78,244312.0,21.3637,21.4448,21.3367,21.4177,244312.0
2021-02-05 14:00:00,23.78,23.8,23.68,23.71,345072.0,21.4177,21.4357,21.3277,21.3547,345072.0
2021-02-05 15:00:00,23.71,23.71,23.6,23.65,762080.0,21.3547,21.3547,21.2556,21.3006,762080.0
2021-02-08 09:30:00,23.75,23.9,23.66,23.86,315728.0,21.3907,21.5258,21.3097,21.4898,315728.0
2021-02-08 10:00:00,23.86,23.92,23.71,23.86,367340.0,21.4898,21.5438,21.3547,21.4898,367340.0
2021-02-08 11:00:00,23.87,23.93,23.86,23.9,263022.0,21.4988,21.5528,21.4898,21.5258,263022.0
2021-02-08 12:00:00,23.91,24.0,23.88,23.92,528158.0,21.5348,21.6159,21.5078,21.5438,528158.0
2021-02-08 13:00:00,23.92,23.95,23.86,23.89,376648.0,21.5438,21.5708,21.4898,21.5168,376648.0
2021-02-08 14:00:00,23.9,23.93,23.84,23.86,321034.0,21.5258,21.5528,21.4718,21.4898,321034.0
2021-02-08 15:00:00,23.86,23.88,23.67,23.71,1201922.0,21.4898,21.5078,21.3187,21.3547,1201922.0
2021-02-09 09:30:00,23.71,23.72,23.31,23.38,299150.0,21.3547,21.3637,20.9944,21.0575,299150.0
2021-02-09 10:00:00,23.38,23.5,23.33,23.5,278106.0,21.0575,21.1655,21.0124,21.1655,278106.0
2021-02-09 11:00:00,23.49,23.54,23.43,23.49,304086.0,21.1565,21.2016,21.1025,21.1565,304086.0
2021-02-09 12:00:00,23.49,23.67,23.48,23.64,339064.0,21.1565,21.3187,21.1475,21.2916,339064.0
2021-02-09 13:00:00,23.63,23.64,23.56,23.62,222234.0,21.2826,21.2916,21.2196,21.2736,222234.0
2021-02-09 14:00:00,23.63,23.66,23.58,23.62,220926.0,21.2826,21.3097,21.2376,21.2736,220926.0
2021-02-09 15:00:00,23.63,23.71,23.59,23.67,687450.0,21.2826,21.3547,21.2466,21.3187,687450.0
2021-02-10 09:30:00,23.8,23.87,23.71,23.78,312790.0,21.4357,21.4988,21.3547,21.4177,312790.0
2021-02-10 10:00:00,23.79,23.83,23.54,23.64,365384.0,21.4267,21.4628,21.2016,21.2916,365384.0
2021-02-10 11:00:00,23.64,23.92,23.62,23.9,279160.0,21.2916,21.5438,21.2736,21.5258,279160.0
2021-02-10 12:00:00,23.89,23.89,23.73,23.84,182610.0,21.5168,21.5168,21.3727,21.4718,182610.0
2021-02-10 13:00:00,23.83,23.93,23.81,23.82,139472.0,21.4628,21.5528,21.4448,21.4538,139472.0
2021-02-10 14:00:00,23.83,23.9,23.81,23.88,242096.0,21.4628,21.5258,21.4448,21.5078,242096.0
2021-02-10 15:00:00,23.87,23.93,23.75,23.83,716510.0,21.4988,21.5528,21.3907,21.4628,716510.0
2021-02-11 09:30:00,23.92,23.98,23.73,23.73,110044.0,21.5438,21.5979,21.3727,21.3727,110044.0
2021-02-11 10:00:00,23.73,23.77,23.6,23.61,250390.0,21.3727,21.4087,21.2556,21.2646,250390.0
2021-02-11 11:00:00,23.6,23.61,23.54,23.58,179144.0,21.2556,21.2646,21.2016,21.2376,179144.0
2021-02-11 12:00:00,23.58,23.63,23.38,23.46,248070.0,21.2376,21.2826,21.0575,21.1295,248070.0
2021-02-11 13:00:00,23.46,23.49,23.41,23.42,151412.0,21.1295,21.1565,21.0845,21.0935,151412.0
2021-02-11 14:00:00,23.41,23.5,23.38,23.46,307584.0,21.0845,21.1655,21.0575,21.1295,307584.0
2021-02-11 15:00:00,23.45,23.55,23.43,23.54,711632.0,21.1205,21.2106,21.1025,21.2016,711632.0
2021-02-12 09:30:00,23.56,23.65,23.47,23.6,87430.0,21.2196,21.3006,21.1385,21.2556,87430.0
2021-02-12 10:00:00,23.59,23.7,23.53,23.61,145146.0,21.2466,21.3457,21.1926,21.2646,145146.0
2021-02-12 11:00:00,23.61,23.62,23.54,23.54,179706.0,21.2646,21.2736,21.2016,21.2016,179706.0
2021-02-12 12:00:00,23.54,23.58,23.52,23.55,168416.0,21.2016,21.2376,21.1836,21.2106,168416.0
2021-02-12 13:00:00,23.55,23.65,23.53,23.53,182004.0,21.2106,21.3006,21.1926,21.1926,182004.0
2021-02-12 14:00:00,23.53,23.58,23.5,23.56,183840.0,21.1926,21.2376,21.1655,21.2196,183840.0
2021-02-12 15:00:00,23.56,23.72,23.56,23.7,953726.0,21.2196,21.3637,21.2196,21.3457,953726.0
2021-02-16 09:30:00,23.75,23.82,23.61,23.63,274790.0,21.3907,21.4538,21.2646,21.2826,274790.0
2021-02-16 10:00:00,23.63,23.73,23.55,23.61,339986.0,21.2826,21.3727,21.2106,21.2646,339986.0
2021-02-16 11:00:00,23.61,23.62,23.43,23.44,400768.0,21.2646,21.2736,21.1025,21.1115,400768.0
2021-02-16 12:00:00,23.44,23.61,23.42,23.54,281846.0,21.1115,21.2646,21.0935,21.2016,281846.0
2021-02-16 13:00:00,23.54,23.61,23.53,23.54,287690.0,21.2016,21.2646,21.1926,21.2016,287690.0
2021-02-16 14:00:00,23.53,23.54,23.39,23.43,369858.0,21.1926,21.2016,21.0665,21.1025,369858.0
2021-02-16 15:00:00,23.43,23.43,23.28,23.32,1098080.0,21.1025,21.1025,20.9674,21.0034,1098080.0
2021-02-17 09:30:00,23.24,23.44,23.17,23.39,207532.0,20.9314,21.1115,20.8683,21.0665,207532.0
2021-02-17 10:00:00,23.38,23.41,23.27,23.35,289772.0,21.0575,21.0845,20.9584,21.0305,289772.0
2021-02-17 11:00:00,23.35,23.44,23.18,23.42,236242.0,21.0305,21.1115,20.8773,21.0935,236242.0
2021-02-17 12:00:00,23.42,23.49,23.22,23.24,453526.0,21.0935,21.1565,20.9134,20.9314,453526.0
2021-02-17 13:00:00,23.24,23.36,23.23,23.35,261996.0,20.9314,21.0395,20.9224,21.0305,261996.0
2021-02-17 14:00:00,23.36,23.49,23.36,23.48,231978.0,21.0395,21.1565,21.0395,21.1475,231978.0
2021-02-17 15:00:00,23.49,23.52,23.43,23.48,698776.0,21.1565,21.1836,21.1025,21.1475,698776.0
2021-02-18 09:30:00,23.3,23.43,23.2,23.4,175380.0,20.9854,21.1025,20.8954,21.0755,175380.0
2021-02-18 10:00:00,23.38,23.4,23.26,23.35,248894.0,21.0575,21.0755,20.9494,21.0305,248894.0
2021-02-18 11:00:00,23.34,23.5,23.32,23.46,334882.0,21.0214,21.1655,21.0034,21.1295,334882.0
2021-02-18 12:00:00,23.46,23.48,23.36,23.46,216440.0,21.1295,21.1475,21.0395,21.1295,216440.0
2021-02-18 13:00:00,23.45,23.61,23.43,23.61,197350.0,21.1205,21.2646,21.1025,21.2646,197350.0
2021-02-18 14:00:00,23.61,23.81,23.61,23.79,484406.0,21.2646,21.4448,21.2646,21.4267,484406.0
2021-02-18 15:00:00,23.79,23.8,23.56,23.65,1344758.0,21.4267,21.4357,21.2196,21.3006,1344758.0
2021-02-19 09:30:00,23.61,23.98,23.6,23.93,519010.0,21.2646,21.5979,21.2556,21.5528,519010.0
2021-02-19 10:00:00,23.93,23.97,23.71,23.78,296832.0,21.5528,21.5889,21.3547,21.4177,296832.0
2021-02-19 11:00:00,23.78,23.88,23.77,23.81,179906.0,21.4177,21.5078,21.4087,21.4448,179906.0
2021-02-19 12:00:00,23.82,23.84,23.65,23.68,328566.0,21.4538,21.4718,21.3006,21.3277,328566.0
2021-02-19 13:00:00,23.68,23.7,23.61,23.68,185266.0,21.3277,21.3457,21.2646,21.3277,185266.0
2021-02-19 14:00:00,23.68,23.69,23.57,23.65,235796.0,21.3277,21.3367,21.2286,21.3006,235796.0
2021-02-19 15:00:00,23.65,23.72,23.58,23.61,693314.0,21.3006,21.3637,21.2376,21.2646,693314.0
2021-02-22 09:30:00,23.52,23.58,23.32,23.45,124892.0,21.1836,21.2376,21.0034,21.1205,124892.0
2021-02-22 10:00:00,23.46,23.48,23.25,23.4,215762.0,21.1295,21.1475,20.9404,21.0755,215762.0
2021-02-22 11:00:00,23.39,23.42,23.32,23.4,220060.0,21.0665,21.0935,21.0034,21.0755,220060.0
2021-02-22 12:00:00,23.4,23.4,23.21,23.27,491660.0,21.0755,21.0755,20.9044,20.9584,491660.0
2021-02-22 13:00:00,23.28,23.29,23.2,23.24,740666.0,20.9674,20.9764,20.8954,20.9314,740666.0
2021-02-22 14:00:00,23.24,23.27,23.18,23.24,546772.0,20.9314,20.9584,20.8773,20.9314,546772.0
2021-02-22 15:00:00,23.23,23.25,23.14,23.17,1170428.0,20.9224,20.9404,20.8413,20.8683,1170428.0
2021-02-23 09:30:00,23.11,23.25,22.96,23.02,1372018.0,20.8143,20.9404,20.6792,20.7332,1372018.0
2021-02-23 10:00:00,23.0,23.07,22.86,23.04,492678.0,20.7152,20.7783,20.5891,20.7512,492678.0
2021-02-23 11:00:00,23.05,23.2,23.03,23.11,580054.0,20.7603,20.8954,20.7422,20.8143,580054.0
2021-02-23 12:00:00,23.11,23.18,23.0,23.0,361580.0,20.8143,20.8773,20.7152,20.7152,361580.0
2021-02-23 13:00:00,23.0,23.28,22.98,23.25,285744.0,20.7152,20.9674,20.6972,20.9404,285744.0
2021-02-23 14:00:00,23.24,23.36,23.19,23.36,513176.0,20.9314,21.0395,20.8863,21.0395,513176.0
2021-02-23 15:00:00,23.36,23.46,23.36,23.4,1098630.0,21.0395,21.1295,21.0395,21.0755,1098630.0
2021-02-24 09:30:00,23.23,23.35,23.06,23.08,389902.0,20.9224,21.0305,20.7693,20.7873,389902.0
2021-02-24 10:00:00,23.08,23.24,22.98,23.23,477150.0,20.7873,20.9314,20.6972,20.9224,477150.0
2021-02-24 11:00:00,23.22,23.43,23.14,23.43,429076.0,20.9134,21.1025,20.8413,21.1025,429076.0
2021-02-24 12:00:00,23.43,23.53,23.36,23.45,446844.0,21.1025,21.1926,21.0395,21.1205,446844.0
2021-02-24 13:00:00,23.45,23.55,23.42,23.42,393144.0,21.1205,21.2106,21.0935,21.0935,393144.0
2021-02-24 14:00:00,23.43,23.44,23.31,23.33,494406.0,21.1025,21.1115,20.9944,21.0124,494406.0
2021-02-24 15:00:00,23.33,23.5,23.25,23.45,1606514.0,21.0124,21.1655,20.9404,21.1205,1606514.0
2021-02-25 09:30:00,23.4,23.65,23.3,23.52,187666.0,21.0755,21.3006,20.9854,21.1836,187666.0
2021-02-25 10:00:00,23.52,23.56,23.38,23.49,515708.0,21.1836,21.2196,21.0575,21.1565,515708.0
2021-02-25 11:00:00,23.49,23.54,23.29,23.31,361466.0,21.1565,21.2016,20.9764,20.9944,361466.0
2021-02-25 12:00:00,23.31,23.39,23.14,23.16,349050.0,20.9944,21.0665,20.8413,20.8593,349050.0
2021-02-25 13:00:00,23.15,23.34,23.07,23.3,333404.0,20.8503,21.0214,20.7783,20.9854,333404.0
2021-02-25 14:00:00,23.29,23.42,23.27,23.3,352204.0,20.9764,21.0935,20.9584,20.9854,352204.0
2021-02-25 15:00:00,23.29,23.32,23.11,23.14,1123090.0,20.9764,21.0034,20.8143,20.8413,1123090.0
2021-02-26 09:30:00,23.29,23.34,23.04,23.11,596260.0,20.9764,21.0214,20.7512,20.8143,596260.0
2021-02-26 10:00:00,23.11,23.31,23.0,23.25,519848.0,20.8143,20.9944,20.7152,20.9404,519848.0
2021-02-26 11:00:00,23.25,23.35,23.11,23.27,317226.0,20.9404,21.0305,20.8143,20.9584,317226.0
2021-02-26 12:00:00,23.28,23.42,23.24,23.25,260402.0,20.9674,21.0935,20.9314,20.9404,260402.0
2021-02-26 13:00:00,23.25,23.33,23.16,23.22,331326.0,20.9404,21.0124,20.8593,20.9134,331326.0
2021-02-26 14:00:00,23.2,23.32,23.15,23.31,1002326.0,20.8954,21.0034,20.8503,20.9944,1002326.0
2021-02-26 15:00:00,23.31,23.46,23.18,23.19,1745212.0,20.9944,21.1295,20.8773,20.8863,1745212.0
2021-03-01 09:30:00,23.22,23.79,23.22,23.73,471456.0,20.9134,21.4267,20.9134,21.3727,471456.0
2021-03-01 10:00:00,23.74,23.93,23.64,23.92,731488.0,21.3817,21.5528,21.2916,21.5438,731488.0
2021-03-01 11:00:00,23.92,24.18,23.92,24.16,1272024.0,21.5438,21.778,21.5438,21.76,1272024.0
2021-03-01 12:00:00,24.16,24.22,24.04,24.1,452854.0,21.76,21.814,21.6519,21.7059,452854.0
2021-03-01 13:00:00,24.1,24.18,24.07,24.15,302210.0,21.7059,21.778,21.6789,21.751,302210.0
2021-03-01 14:00:00,24.15,24.4,24.14,24.32,1317472.0,21.751,21.9761,21.742,21.9041,1317472.0
2021-03-01 15:00:00,24.32,24.36,24.14,24.24,3031920.0,21.9041,21.9401,21.742,21.832,3031920.0
2021-03-02 09:30:00,24.24,24.25,24.0,24.07,280992.0,21.832,21.841,21.6159,21.6789,280992.0
2021-03-02 10:00:00,24.08,24.08,23.77,23.84,594798.0,21.6879,21.6879,21.4087,21.4718,594798.0
2021-03-02 11:00:00,23.84,23.9,23.73,23.77,363924.0,21.4718,21.5258,21.3727,21.4087,363924.0
2021-03-02 12:00:00,23.77,23.91,23.76,23.86,300816.0,21.4087,21.5348,21.3997,21.4898,300816.0
2021-03-02 13:00:00,23.86,23.92,23.83,23.87,312238.0,21.4898,21.5438,21.4628,21.4988,312238.0
2021-03-02 14:00:00,23.87,23.9,23.78,23.81,541966.0,21.4988,21.5258,21.4177,21.4448,541966.0
2021-03-02 15:00:00,23.81,23.82,23.64,23.74,1799686.0,21.4448,21.4538,21.2916,21.3817,1799686.0
2021-03-03 09:30:00,23.61,23.83,23.56,23.63,342916.0,21.2646,21.4628,21.2196,21.2826,342916.0
2021-03-03 10:00:00,23.63,23.67,23.5,23.59,881066.0,21.2826,21.3187,21.1655,21.2466,881066.0
2021-03-03 11:00:00,23.6,23.73,23.53,23.65,383318.0,21.2556,21.3727,21.1926,21.3006,383318.0
2021-03-03 12:00:00,23.65,23.71,23.6,23.62,252510.0,21.3006,21.3547,21.2556,21.2736,252510.0
2021-03-03 13:00:00,23.61,23.7,23.55,23.58,233758.0,21.2646,21.3457,21.2106,21.2376,233758.0
2021-03-03 14:00:00,23.58,23.65,23.5,23.63,412418.0,21.2376,21.3006,21.1655,21.2826,412418.0
2021-03-03 15:00:00,23.63,23.63,23.22,23.23,2588988.0,21.2826,21.2826,20.9134,20.9224,2588988.0
2021-03-04 09:30:00,23.08,23.11,22.47,22.53,1321362.0,20.7873,20.8143,20.2379,20.2919,1321362.0
2021-03-04 10:00:00,22.54,22.55,22.34,22.41,1165106.0,20.3009,20.3099,20.1208,20.1838,1165106.0
2021-03-04 11:00:00,22.4,22.54,22.34,22.47,1173274.0,20.1748,20.3009,20.1208,20.2379,1173274.0
2021-03-04 12:00:00,22.48,22.51,22.02,22.1,1152584.0,20.2469,20.2739,19.8326,19.9046,1152584.0
2021-03-04 13:00:00,22.11,22.14,21.68,21.72,725546.0,19.9136,19.9406,19.5263,19.5624,725546.0
2021-03-04 14:00:00,21.72,22.21,21.72,22.11,1333268.0,19.5624,20.0037,19.5624,19.9136,1333268.0
2021-03-04 15:00:00,22.12,22.17,21.98,22.1,1804320.0,19.9226,19.9677,19.7965,19.9046,1804320.0
2021-03-05 09:30:00,22.27,22.29,21.81,21.94,641866.0,20.0577,20.0757,19.6434,19.7605,641866.0
2021-03-05 10:00:00,21.94,22.12,21.88,22.0,758214.0,19.7605,19.9226,19.7065,19.8146,758214.0
2021-03-05 11:00:00,22.0,22.16,21.86,22.16,621474.0,19.8146,19.9587,19.6885,19.9587,621474.0
2021-03-05 12:00:00,22.15,22.27,22.1,22.24,517040.0,19.9497,20.0577,19.9046,20.0307,517040.0
2021-03-05 13:00:00,22.25,22.46,22.17,22.38,772906.0,20.0397,20.2289,19.9677,20.1568,772906.0
2021-03-05 14:00:00,22.39,22.5,22.3,22.49,572618.0,20.1658,20.2649,20.0848,20.2559,572618.0
2021-03-05 15:00:00,22.49,22.67,22.46,22.59,1345536.0,20.2559,20.418,20.2289,20.3459,1345536.0
2021-03-08 09:30:00,22.54,22.77,22.43,22.57,341172.0,20.3009,20.5081,20.2018,20.3279,341172.0
2021-03-08 10:00:00,22.57,22.76,22.56,22.68,528136.0,20.3279,20.4991,20.3189,20.427,528136.0
2021-03-08 11:00:00,22.68,22.75,22.5,22.5,517400.0,20.427,20.4901,20.2649,20.2649,517400.0
2021-03-08 12:00:00,22.49,22.61,22.45,22.59,411582.0,20.2559,20.364,20.2199,20.3459,411582.0
2021-03-08 13:00:00,22.59,22.69,22.54,22.54,450120.0,20.3459,20.436,20.3009,20.3009,450120.0
2021-03-08 14:00:00,22.53,22.61,22.42,22.49,321688.0,20.2919,20.364,20.1928,20.2559,321688.0
2021-03-08 15:00:00,22.49,22.49,22.3,22.34,1384954.0,20.2559,20.2559,20.0848,20.1208,1384954.0
2021-03-09 09:30:00,22.69,22.88,22.61,22.82,548026.0,20.436,20.6071,20.364,20.5531,548026.0
2021-03-09 10:00:00,22.8,22.94,22.72,22.76,605724.0,20.5351,20.6612,20.463,20.4991,605724.0
2021-03-09 11:00:00,22.77,22.93,22.75,22.86,333448.0,20.5081,20.6522,20.4901,20.5891,333448.0
2021-03-09 12:00:00,22.86,22.95,22.83,22.84,274896.0,20.5891,20.6702,20.5621,20.5711,274896.0
2021-03-09 13:00:00,22.85,22.91,22.81,22.86,352880.0,20.5801,20.6342,20.5441,20.5891,352880.0
2021-03-09 14:00:00,22.86,22.92,22.83,22.89,504924.0,20.5891,20.6432,20.5621,20.6161,504924.0
2021-03-09 15:00:00,22.89,22.99,22.82,22.85,1367314.0,20.6161,20.7062,20.5531,20.5801,1367314.0
2021-03-10 09:30:00,22.91,23.09,22.83,22.96,455188.0,20.6342,20.7963,20.5621,20.6792,455188.0
2021-03-10 10:00:00,22.96,23.09,22.93,23.07,393688.0,20.6792,20.7963,20.6522,20.7783,393688.0
2021-03-10 11:00:00,23.07,23.18,23.0,23.15,358174.0,20.7783,20.8773,20.7152,20.8503,358174.0
2021-03-10 12:00:00,23.15,23.17,23.02,23.09,308578.0,20.8503,20.8683,20.7332,20.7963,308578.0
2021-03-10 13:00:00,23.09,23.23,23.0,23.2,275204.0,20.7963,20.9224,20.7152,20.8954,275204.0
2021-03-10 14:00:00,23.19,23.24,23.16,23.18,278034.0,20.8863,20.9314,20.8593,20.8773,278034.0
2021-03-10 15:00:00,23.17,23.21,23.06,23.07,984878.0,20.8683,20.9044,20.7693,20.7783,984878.0
2021-03-11 09:30:00,23.18,23.23,23.03,23.21,317460.0,20.8773,20.9224,20.7422,20.9044,317460.0
2021-03-11 10:00:00,23.22,23.26,23.05,23.24,365464.0,20.9134,20.9494,20.7603,20.9314,365464.0
2021-03-11 11:00:00,23.25,23.27,23.17,23.18,298950.0,20.9404,20.9584,20.8683,20.8773,298950.0
2021-03-11 12:00:00,23.18,23.29,23.17,23.29,235928.0,20.8773,20.9764,20.8683,20.9764,235928.0
2021-03-11 13:00:00,23.28,23.4,23.21,23.24,339164.0,20.9674,21.0755,20.9044,20.9314,339164.0
2021-03-11 14:00:00,23.24,23.3,23.15,23.16,315078.0,20.9314,20.9854,20.8503,20.8593,315078.0
2021-03-11 15:00:00,23.16,23.25,23.1,23.18,1087996.0,20.8593,20.9404,20.8053,20.8773,1087996.0
2021-03-12 09:30:00,23.28,23.35,23.16,23.33,259820.0,20.9674,21.0305,20.8593,21.0124,259820.0
2021-03-12 10:00:00,23.35,23.43,23.24,23.43,356564.0,21.0305,21.1025,20.9314,21.1025,356564.0
2021-03-12 11:00:00,23.43,23.45,23.34,23.4,408666.0,21.1025,21.1205,21.0214,21.0755,408666.0
2021-03-12 12:00:00,23.39,23.53,23.35,23.5,317688.0,21.0665,21.1926,21.0305,21.1655,317688.0
2021-03-12 13:00:00,23.5,23.58,23.47,23.55,430162.0,21.1655,21.2376,21.1385,21.2106,430162.0
2021-03-12 14:00:00,23.55,23.59,23.51,23.56,332062.0,21.2106,21.2466,21.1746,21.2196,332062.0
2021-03-12 15:00:00,23.56,23.61,23.48,23.58,820324.0,21.2196,21.2646,21.1475,21.2376,820324.0
2021-03-15 09:30:00,23.74,24.16,23.73,24.15,749412.0,21.3817,21.76,21.3727,21.751,749412.0
2021-03-15 10:00:00,24.15,24.16,23.89,23.92,779594.0,21.751,21.76,21.5168,21.5438,779594.0
2021-03-15 11:00:00,23.91,24.05,23.72,23.86,557634.0,21.5348,21.6609,21.3637,21.4898,557634.0
2021-03-15 12:00:00,23.86,23.97,23.83,23.96,407262.0,21.4898,21.5889,21.4628,21.5799,407262.0
2021-03-15 13:00:00,23.96,24.1,23.95,24.0,663360.0,21.5799,21.7059,21.5708,21.6159,663360.0
2021-03-15 14:00:00,24.01,24.17,24.0,24.07,1584210.0,21.6249,21.769,21.6159,21.6789,1584210.0
2021-03-15 15:00:00,24.08,24.09,23.9,24.07,1433838.0,21.6879,21.6969,21.5258,21.6789,1433838.0
2021-03-16 09:30:00,24.01,24.16,23.97,24.05,287200.0,21.6249,21.76,21.5889,21.6609,287200.0
2021-03-16 10:00:00,24.05,24.13,23.91,24.08,1297900.0,21.6609,21.733,21.5348,21.6879,1297900.0
2021-03-16 11:00:00,24.08,24.25,24.04,24.21,1010890.0,21.6879,21.841,21.6519,21.805,1010890.0
2021-03-16 12:00:00,24.2,24.27,24.18,24.22,539578.0,21.796,21.8591,21.778,21.814,539578.0
2021-03-16 13:00:00,24.21,24.22,24.06,24.07,571174.0,21.805,21.814,21.6699,21.6789,571174.0
2021-03-16 14:00:00,24.07,24.1,23.88,23.93,515340.0,21.6789,21.7059,21.5078,21.5528,515340.0
2021-03-16 15:00:00,23.93,23.98,23.86,23.86,1087306.0,21.5528,21.5979,21.4898,21.4898,1087306.0
2021-03-17 09:30:00,23.9,24.02,23.84,24.0,241600.0,21.5258,21.6339,21.4718,21.6159,241600.0
2021-03-17 10:00:00,23.99,23.99,23.81,23.86,381930.0,21.6069,21.6069,21.4448,21.4898,381930.0
2021-03-17 11:00:00,23.86,24.15,23.84,24.14,340762.0,21.4898,21.751,21.4718,21.742,340762.0
2021-03-17 12:00:00,24.14,24.2,24.05,24.06,261934.0,21.742,21.796,21.6609,21.6699,261934.0
2021-03-17 13:00:00,24.06,24.07,23.94,23.97,212376.0,21.6699,21.6789,21.5618,21.5889,212376.0
2021-03-17 14:00:00,23.97,24.28,23.97,24.23,605838.0,21.5889,21.8681,21.5889,21.823,605838.0
2021-03-17 15:00:00,24.22,24.25,24.15,24.22,954644.0,21.814,21.841,21.751,21.814,954644.0
2021-03-18 09:30:00,24.01,24.16,23.98,24.0,375610.0,21.6249,21.76,21.5979,21.6159,375610.0
2021-03-18 10:00:00,24.0,24.14,23.99,24.09,488420.0,21.6159,21.742,21.6069,21.6969,488420.0
2021-03-18 11:00:00,24.09,24.18,24.09,24.16,361268.0,21.6969,21.778,21.6969,21.76,361268.0
2021-03-18 12:00:00,24.16,24.18,23.92,23.92,364680.0,21.76,21.778,21.5438,21.5438,364680.0
2021-03-18 13:00:00,23.92,24.02,23.91,23.97,359698.0,21.5438,21.6339,21.5348,21.5889,359698.0
2021-03-18 14:00:00,23.98,23.98,23.75,23.86,462148.0,21.5979,21.5979,21.3907,21.4898,462148.0
2021-03-18 15:00:00,23.86,23.9,23.7,23.75,1270154.0,21.4898,21.5258,21.3457,21.3907,1270154.0
2021-03-19 09:30:00,23.72,23.83,23.47,23.52,1479596.0,21.3637,21.4628,21.1385,21.1836,1479596.0
2021-03-19 10:00:00,23.51,23.72,23.48,23.71,468378.0,21.1746,21.3637,21.1475,21.3547,468378.0
2021-03-19 11:00:00,23.72,23.79,23.53,23.73,590238.0,21.3637,21.4267,21.1926,21.3727,590238.0
2021-03-19 12:00:00,23.73,23.79,23.68,23.75,402046.0,21.3727,21.4267,21.3277,21.3907,402046.0
2021-03-19 13:00:00,23.75,23.77,23.63,23.73,336398.0,21.3907,21.4087,21.2826,21.3727,336398.0
2021-03-19 14:00:00,23.73,23.83,23.67,23.77,454258.0,21.3727,21.4628,21.3187,21.4087,454258.0
2021-03-19 15:00:00,23.78,23.98,23.71,23.81,2926254.0,21.4177,21.5979,21.3547,21.4448,2926254.0
2021-03-22 09:30:00,23.76,23.88,23.66,23.77,696418.0,21.3997,21.5078,21.3097,21.4087,696418.0
2021-03-22 10:00:00,23.79,23.84,23.68,23.74,498986.0,21.4267,21.4718,21.3277,21.3817,498986.0
2021-03-22 11:00:00,23.73,23.78,23.61,23.76,270750.0,21.3727,21.4177,21.2646,21.3997,270750.0
2021-03-22 12:00:00,23.76,23.88,23.74,23.88,245068.0,21.3997,21.5078,21.3817,21.5078,245068.0
2021-03-22 13:00:00,23.89,23.91,23.81,23.84,229526.0,21.5168,21.5348,21.4448,21.4718,229526.0
2021-03-22 14:00:00,23.85,24.0,23.85,24.0,336610.0,21.4808,21.6159,21.4808,21.6159,336610.0
2021-03-22 15:00:00,24.02,24.05,23.95,23.99,703052.0,21.6339,21.6609,21.5708,21.6069,703052.0
2021-03-23 09:30:00,23.95,24.18,23.92,24.11,220914.0,21.5708,21.778,21.5438,21.715,220914.0
2021-03-23 10:00:00,24.11,24.14,23.77,23.86,407438.0,21.715,21.742,21.4087,21.4898,407438.0
2021-03-23 11:00:00,23.86,24.09,23.82,24.07,547354.0,21.4898,21.6969,21.4538,21.6789,547354.0
2021-03-23 12:00:00,24.07,24.14,24.03,24.06,383408.0,21.6789,21.742,21.6429,21.6699,383408.0
2021-03-23 13:00:00,24.07,24.09,23.95,23.98,469594.0,21.6789,21.6969,21.5708,21.5979,469594.0
2021-03-23 14:00:00,23.98,24.08,23.95,23.95,438296.0,21.5979,21.6879,21.5708,21.5708,438296.0
2021-03-23 15:00:00,23.95,23.97,23.78,23.86,1120206.0,21.5708,21.5889,21.4177,21.4898,1120206.0
2021-03-24 09:30:00,23.91,24.14,23.84,24.1,244548.0,21.5348,21.742,21.4718,21.7059,244548.0
2021-03-24 10:00:00,24.1,24.14,23.92,24.13,264328.0,21.7059,21.742,21.5438,21.733,264328.0
2021-03-24 11:00:00,24.13,24.27,24.13,24.25,287686.0,21.733,21.8591,21.733,21.841,287686.0
2021-03-24 12:00:00,24.26,24.32,24.23,24.24,236226.0,21.8501,21.9041,21.823,21.832,236226.0
2021-03-24 13:00:00,24.25,24.25,24.02,24.08,284120.0,21.841,21.841,21.6339,21.6879,284120.0
2021-03-24 14:00:00,24.08,24.14,24.02,24.08,282388.0,21.6879,21.742,21.6339,21.6879,282388.0
2021-03-24 15:00:00,24.07,24.18,24.03,24.13,1425526.0,21.6789,21.778,21.6429,21.733,1425526.0
2021-03-25 09:30:00,24.21,24.22,23.98,24.22,448522.0,21.805,21.814,21.5979,21.814,448522.0
2021-03-25 10:00:00,24.22,24.25,24.03,24.12,486580.0,21.814,21.841,21.6429,21.724,486580.0
2021-03-25 11:00:00,24.1,24.45,24.09,24.44,454922.0,21.7059,22.0212,21.6969,22.0122,454922.0
2021-03-25 12:00:00,24.43,24.54,24.38,24.49,792384.0,22.0032,22.1022,21.9581,22.0572,792384.0
2021-03-25 13:00:00,24.49,24.5,24.39,24.46,463062.0,22.0572,22.0662,21.9671,22.0302,463062.0
2021-03-25 14:00:00,24.45,24.71,24.43,24.69,483760.0,22.0212,22.2554,22.0032,22.2373,483760.0
2021-03-25 15:00:00,24.69,24.71,24.6,24.61,1289172.0,22.2373,22.2554,22.1563,22.1653,1289172.0
2021-03-26 09:30:00,24.73,24.84,24.6,24.83,290906.0,22.2734,22.3724,22.1563,22.3634,290906.0
2021-03-26 10:00:00,24.82,24.9,24.78,24.83,339718.0,22.3544,22.4265,22.3184,22.3634,339718.0
2021-03-26 11:00:00,24.84,24.96,24.75,24.95,309692.0,22.3724,22.4805,22.2914,22.4715,309692.0
2021-03-26 12:00:00,24.96,25.16,24.94,25.1,341740.0,22.4805,22.6606,22.4625,22.6066,341740.0
2021-03-26 13:00:00,25.11,25.22,25.06,25.09,407458.0,22.6156,22.7147,22.5706,22.5976,407458.0
2021-03-26 14:00:00,25.09,25.15,24.99,25.15,441864.0,22.5976,22.6516,22.5075,22.6516,441864.0
2021-03-26 15:00:00,25.15,25.31,25.07,25.29,1185542.0,22.6516,22.7957,22.5796,22.7777,1185542.0
2021-03-29 09:30:00,25.31,25.5,25.19,25.46,256788.0,22.7957,22.9669,22.6877,22.9308,256788.0
2021-03-29 10:00:00,25.44,25.47,25.21,25.31,458410.0,22.9128,22.9399,22.7057,22.7957,458410.0
2021-03-29 11:00:00,25.3,25.48,25.24,25.34,545760.0,22.7867,22.9489,22.7327,22.8228,545760.0
2021-03-29 12:00:00,25.35,25.45,25.18,25.43,854154.0,22.8318,22.9218,22.6787,22.9038,854154.0
2021-03-29 13:00:00,25.43,25.55,25.43,25.47,349524.0,22.9038,23.0119,22.9038,22.9399,349524.0
2021-03-29 14:00:00,25.47,25.48,25.31,25.42,536098.0,22.9399,22.9489,22.7957,22.8948,536098.0
2021-03-29 15:00:00,25.42,25.47,25.3,25.34,1011152.0,22.8948,22.9399,22.7867,22.8228,1011152.0
2021-03-30 09:30:00,25.18,25.36,25.15,25.18,178564.0,22.6787,22.8408,22.6516,22.6787,178564.0
2021-03-30 10:00:00,25.18,25.18,25.01,25.13,448176.0,22.6787,22.6787,22.5255,22.6336,448176.0
2021-03-30 11:00:00,25.13,25.23,25.12,25.18,232854.0,22.6336,22.7237,22.6246,22.6787,232854.0
2021-03-30 12:00:00,25.18,25.22,25.11,25.22,186416.0,22.6787,22.7147,22.6156,22.7147,186416.0
2021-03-30 13:00:00,25.22,25.27,25.18,25.25,377544.0,22.7147,22.7597,22.6787,22.7417,377544.0
2021-03-30 14:00:00,25.25,25.36,25.22,25.36,354210.0,22.7417,22.8408,22.7147,22.8408,354210.0
2021-03-30 15:00:00,25.35,25.39,25.23,25.32,1340086.0,22.8318,22.8678,22.7237,22.8048,1340086.0
2021-03-31 09:30:00,25.39,25.48,25.26,25.43,245066.0,22.8678,22.9489,22.7507,22.9038,245066.0
2021-03-31 10:00:00,25.43,25.46,25.18,25.26,391218.0,22.9038,22.9308,22.6787,22.7507,391218.0
2021-03-31 11:00:00,25.25,25.31,25.2,25.26,339600.0,22.7417,22.7957,22.6967,22.7507,339600.0
2021-03-31 12:00:00,25.25,25.32,25.21,25.3,431394.0,22.7417,22.8048,22.7057,22.7867,431394.0
2021-03-31 13:00:00,25.3,25.36,25.28,25.34,325168.0,22.7867,22.8408,22.7687,22.8228,325168.0
2021-03-31 14:00:00,25.34,25.36,25.16,25.17,460500.0,22.8228,22.8408,22.6606,22.6697,460500.0
2021-03-31 15:00:00,25.16,25.25,25.11,25.15,1255404.0,22.6606,22.7417,22.6156,22.6516,1255404.0
2021-04-01 09:30:00,25.18,25.29,25.13,25.18,398998.0,22.6787,22.7777,22.6336,22.6787,398998.0
2021-04-01 10:00:00,25.18,25.42,25.17,25.3,631914.0,22.6787,22.8948,22.6697,22.7867,631914.0
2021-04-01 11:00:00,25.32,25.41,25.23,25.35,521954.0,22.8048,22.8858,22.7237,22.8318,521954.0
2021-04-01 12:00:00,25.35,25.42,25.31,25.33,383274.0,22.8318,22.8948,22.7957,22.8138,383274.0
2021-04-01 13:00:00,25.34,25.48,25.33,25.42,425204.0,22.8228,22.9489,22.8138,22.8948,425204.0
2021-04-01 14:00:00,25.42,25.55,25.4,25.54,621692.0,22.8948,23.0119,22.8768,23.0029,621692.0
2021-04-01 15:00:00,25.53,25.58,25.43,25.56,1142240.0,22.9939,23.0389,22.9038,23.0209,1142240.0
2021-04-05 09:30:00,25.77,25.77,25.48,25.49,476720.0,23.2101,23.2101,22.9489,22.9579,476720.0
2021-04-05 10:00:00,25.5,25.62,25.45,25.6,603692.0,22.9669,23.075,22.9218,23.0569,603692.0
2021-04-05 11:00:00,25.6,25.7,25.54,25.64,535986.0,23.0569,23.147,23.0029,23.093,535986.0
2021-04-05 12:00:00,25.65,25.73,25.57,25.7,255950.0,23.102,23.174,23.0299,23.147,255950.0
2021-04-05 13:00:00,25.7,25.72,25.62,25.68,308612.0,23.147,23.165,23.075,23.129,308612.0
2021-04-05 14:00:00,25.68,25.71,25.61,25.63,607512.0,23.129,23.156,23.0659,23.084,607512.0
2021-04-05 15:00:00,25.63,25.77,25.62,25.72,1111450.0,23.084,23.2101,23.075,23.165,1111450.0
2021-04-06 09:30:00,25.65,25.8,25.54,25.73,224424.0,23.102,23.2371,23.0029,23.174,224424.0
2021-04-06 10:00:00,25.72,25.84,25.7,25.75,290178.0,23.165,23.2731,23.147,23.192,290178.0
2021-04-06 11:00:00,25.74,25.84,25.73,25.74,390092.0,23.183,23.2731,23.174,23.183,390092.0
2021-04-06 12:00:00,25.74,25.82,25.73,25.78,315602.0,23.183,23.2551,23.174,23.2191,315602.0
2021-04-06 13:00:00,25.78,25.83,25.74,25.82,292430.0,23.2191,23.2641,23.183,23.2551,292430.0
2021-04-06 14:00:00,25.82,25.83,25.75,25.77,330594.0,23.2551,23.2641,23.192,23.2101,330594.0
2021-04-06 15:00:00,25.75,25.77,25.6,25.64,1240394.0,23.192,23.2101,23.0569,23.093,1240394.0
2021-04-07 09:30:00,25.58,25.6,25.36,25.37,204558.0,23.0389,23.0569,22.8408,22.8498,204558.0
2021-04-07 10:00:00,25.37,25.41,25.23,25.32,635230.0,22.8498,22.8858,22.7237,22.8048,635230.0
2021-04-07 11:00:00,25.32,25.32,25.0,25.08,792252.0,22.8048,22.8048,22.5165,22.5886,792252.0
2021-04-07 12:00:00,25.08,25.09,24.94,25.04,370814.0,22.5886,22.5976,22.4625,22.5526,370814.0
2021-04-07 13:00:00,25.05,25.07,24.98,25.01,306058.0,22.5616,22.5796,22.4985,22.5255,306058.0
2021-04-07 14:00:00,25.02,25.08,24.99,25.0,422904.0,22.5346,22.5886,22.5075,22.5165,422904.0
2021-04-07 15:00:00,25.0,25.07,24.93,24.97,1653404.0,22.5165,22.5796,22.4535,22.4895,1653404.0
2021-04-08 09:30:00,25.02,25.11,24.93,24.97,351144.0,22.5346,22.6156,22.4535,22.4895,351144.0
2021-04-08 10:00:00,24.97,25.18,24.92,25.15,695616.0,22.4895,22.6787,22.4445,22.6516,695616.0
2021-04-08 11:00:00,25.16,25.18,25.1,25.1,468650.0,22.6606,22.6787,22.6066,22.6066,468650.0
2021-04-08 12:00:00,25.1,25.18,25.08,25.11,369144.0,22.6066,22.6787,22.5886,22.6156,369144.0
2021-04-08 13:00:00,25.11,25.18,25.06,25.09,578334.0,22.6156,22.6787,22.5706,22.5976,578334.0
2021-04-08 14:00:00,25.09,25.1,25.04,25.07,326858.0,22.5976,22.6066,22.5526,22.5796,326858.0
2021-04-08 15:00:00,25.06,25.15,25.0,25.11,1217416.0,22.5706,22.6516,22.5165,22.6156,1217416.0
2021-04-09 09:30:00,25.06,25.11,24.66,24.74,651926.0,22.5706,22.6156,22.2103,22.2824,651926.0
2021-04-09 10:00:00,24.73,24.8,24.61,24.71,789940.0,22.2734,22.3364,22.1653,22.2554,789940.0
2021-04-09 11:00:00,24.71,24.88,24.71,24.82,738022.0,22.2554,22.4085,22.2554,22.3544,738022.0
2021-04-09 12:00:00,24.82,24.88,24.74,24.86,431060.0,22.3544,22.4085,22.2824,22.3904,431060.0
2021-04-09 13:00:00,24.86,24.94,24.84,24.93,603276.0,22.3904,22.4625,22.3724,22.4535,603276.0
2021-04-09 14:00:00,24.93,24.99,24.93,24.95,739300.0,22.4535,22.5075,22.4535,22.4715,739300.0
2021-04-09 15:00:00,24.95,25.1,24.93,25.03,1973990.0,22.4715,22.6066,22.4535,22.5436,1973990.0
2021-04-12 09:30:00,25.0,25.2,24.93,25.03,681280.0,22.5165,22.6967,22.4535,22.5436,681280.0
2021-04-12 10:00:00,25.03,25.1,24.92,25.05,668730.0,22.5436,22.6066,22.4445,22.5616,668730.0
2021-04-12 11:00:00,25.05,25.14,25.03,25.08,628428.0,22.5616,22.6426,22.5436,22.5886,628428.0
2021-04-12 12:00:00,25.08,25.25,25.05,25.24,559682.0,22.5886,22.7417,22.5616,22.7327,559682.0
2021-04-12 13:00:00,25.24,25.35,25.18,25.25,1161290.0,22.7327,22.8318,22.6787,22.7417,1161290.0
2021-04-12 14:00:00,25.25,25.29,25.21,25.28,487910.0,22.7417,22.7777,22.7057,22.7687,487910.0
2021-04-12 15:00:00,25.28,25.43,25.22,25.39,2205474.0,22.7687,22.9038,22.7147,22.8678,2205474.0
2021-04-13 09:30:00,24.56,24.92,24.34,24.41,2232196.0,22.1203,22.4445,21.9221,21.9852,2232196.0
2021-04-13 10:00:00,24.41,24.63,24.29,24.51,2246904.0,21.9852,22.1833,21.8771,22.0752,2246904.0
2021-04-13 11:00:00,24.52,24.73,24.47,24.55,1230452.0,22.0842,22.2734,22.0392,22.1112,1230452.0
2021-04-13 12:00:00,24.55,24.66,24.5,24.57,857762.0,22.1112,22.2103,22.0662,22.1293,857762.0
2021-04-13 13:00:00,24.57,24.7,24.56,24.68,1178646.0,22.1293,22.2463,22.1203,22.2283,1178646.0
2021-04-13 14:00:00,24.68,24.88,24.67,24.81,1153472.0,22.2283,22.4085,22.2193,22.3454,1153472.0
2021-04-13 15:00:00,24.81,25.0,24.81,24.99,2193042.0,22.3454,22.5165,22.3454,22.5075,2193042.0
2021-04-14 09:30:00,25.0,25.14,24.82,25.05,683598.0,22.5165,22.6426,22.3544,22.5616,683598.0
2021-04-14 10:00:00,25.05,25.31,25.05,25.28,1093362.0,22.5616,22.7957,22.5616,22.7687,1093362.0
2021-04-14 11:00:00,25.28,25.4,25.22,25.27,890418.0,22.7687,22.8768,22.7147,22.7597,890418.0
2021-04-14 12:00:00,25.26,25.43,25.24,25.31,603374.0,22.7507,22.9038,22.7327,22.7957,603374.0
2021-04-14 13:00:00,25.32,25.47,25.27,25.43,534706.0,22.8048,22.9399,22.7597,22.9038,534706.0
2021-04-14 14:00:00,25.43,25.44,25.15,25.16,641884.0,22.9038,22.9128,22.6516,22.6606,641884.0
2021-04-14 15:00:00,25.15,25.18,24.98,25.04,1692556.0,22.6516,22.6787,22.4985,22.5526,1692556.0
2021-04-15 09:30:00,25.17,25.17,25.05,25.06,324764.0,22.6697,22.6697,22.5616,22.5706,324764.0
2021-04-15 10:00:00,25.06,25.11,24.9,25.05,648552.0,22.5706,22.6156,22.4265,22.5616,648552.0
2021-04-15 11:00:00,25.06,25.17,25.06,25.13,482910.0,22.5706,22.6697,22.5706,22.6336,482910.0
2021-04-15 12:00:00,25.13,25.14,25.11,25.13,481216.0,22.6336,22.6426,22.6156,22.6336,481216.0
2021-04-15 13:00:00,25.13,25.14,25.07,25.09,457692.0,22.6336,22.6426,22.5796,22.5976,457692.0
2021-04-15 14:00:00,25.09,25.12,25.05,25.1,457896.0,22.5976,22.6246,22.5616,22.6066,457896.0
2021-04-15 15:00:00,25.11,25.22,25.02,25.2,1523536.0,22.6156,22.7147,22.5346,22.6967,1523536.0
2021-04-16 09:30:00,25.14,25.33,25.09,25.11,654012.0,22.6426,22.8138,22.5976,22.6156,654012.0
2021-04-16 10:00:00,25.11,25.11,24.96,24.98,829372.0,22.6156,22.6156,22.4805,22.4985,829372.0
2021-04-16 11:00:00,24.99,25.11,24.99,25.01,438084.0,22.5075,22.6156,22.5075,22.5255,438084.0
2021-04-16 12:00:00,25.01,25.04,24.98,25.04,310840.0,22.5255,22.5526,22.4985,22.5526,310840.0
2021-04-16 13:00:00,25.04,25.06,24.99,25.0,381580.0,22.5526,22.5706,22.5075,22.5165,381580.0
2021-04-16 14:00:00,25.0,25.22,25.0,25.18,804490.0,22.5165,22.7147,22.5165,22.6787,804490.0
2021-04-16 15:00:00,25.18,25.29,25.18,25.25,1159086.0,22.6787,22.7777,22.6787,22.7417,1159086.0
2021-04-19 09:30:00,25.31,25.36,25.09,25.1,339714.0,22.7957,22.8408,22.5976,22.6066,339714.0
2021-04-19 10:00:00,25.1,25.16,25.03,25.05,498398.0,22.6066,22.6606,22.5436,22.5616,498398.0
2021-04-19 11:00:00,25.05,25.16,25.0,25.13,385852.0,22.5616,22.6606,22.5165,22.6336,385852.0
2021-04-19 12:00:00,25.13,25.22,25.11,25.22,233952.0,22.6336,22.7147,22.6156,22.7147,233952.0
2021-04-19 13:00:00,25.23,25.37,25.21,25.34,603312.0,22.7237,22.8498,22.7057,22.8228,603312.0
2021-04-19 14:00:00,25.33,25.43,25.32,25.42,257680.0,22.8138,22.9038,22.8048,22.8948,257680.0
2021-04-19 15:00:00,25.42,25.44,25.33,25.4,970292.0,22.8948,22.9128,22.8138,22.8768,970292.0
2021-04-20 09:30:00,25.43,25.66,25.37,25.49,373862.0,22.9038,23.111,22.8498,22.9579,373862.0
2021-04-20 10:00:00,25.49,25.64,25.45,25.56,617846.0,22.9579,23.093,22.9218,23.0209,617846.0
2021-04-20 11:00:00,25.56,25.59,25.44,25.55,517952.0,23.0209,23.0479,22.9128,23.0119,517952.0
2021-04-20 12:00:00,25.54,25.6,25.52,25.59,382264.0,23.0029,23.0569,22.9849,23.0479,382264.0
2021-04-20 13:00:00,25.58,25.6,25.51,25.57,344218.0,23.0389,23.0569,22.9759,23.0299,344218.0
2021-04-20 14:00:00,25.57,25.57,25.5,25.52,368026.0,23.0299,23.0299,22.9669,22.9849,368026.0
2021-04-20 15:00:00,25.52,25.64,25.52,25.57,1219266.0,22.9849,23.093,22.9849,23.0299,1219266.0
2021-04-21 09:30:00,25.61,25.8,25.61,25.79,356010.0,23.0659,23.2371,23.0659,23.2281,356010.0
2021-04-21 10:00:00,25.8,25.87,25.79,25.86,340668.0,23.2371,23.3001,23.2281,23.2911,340668.0
2021-04-21 11:00:00,25.85,25.89,25.82,25.86,256852.0,23.2821,23.3181,23.2551,23.2911,256852.0
2021-04-21 12:00:00,25.87,25.93,25.85,25.93,300728.0,23.3001,23.3542,23.2821,23.3542,300728.0
2021-04-21 13:00:00,25.93,26.0,25.92,26.0,284984.0,23.3542,23.4172,23.3452,23.4172,284984.0
2021-04-21 14:00:00,26.0,26.0,25.91,25.95,273206.0,23.4172,23.4172,23.3361,23.3722,273206.0
2021-04-21 15:00:00,25.95,26.06,25.95,26.03,863660.0,23.3722,23.4712,23.3722,23.4442,863660.0
2021-04-22 09:30:00,26.0,26.11,25.97,26.05,244092.0,23.4172,23.5163,23.3902,23.4622,244092.0
2021-04-22 10:00:00,26.05,26.13,25.92,26.11,597996.0,23.4622,23.5343,23.3452,23.5163,597996.0
2021-04-22 11:00:00,26.12,26.2,26.11,26.18,387976.0,23.5253,23.5973,23.5163,23.5793,387976.0
2021-04-22 12:00:00,26.18,26.2,26.06,26.11,449614.0,23.5793,23.5973,23.4712,23.5163,449614.0
2021-04-22 13:00:00,26.11,26.13,25.92,25.95,667704.0,23.5163,23.5343,23.3452,23.3722,667704.0
2021-04-22 14:00:00,25.95,26.04,25.93,25.97,440982.0,23.3722,23.4532,23.3542,23.3902,440982.0
2021-04-22 15:00:00,25.97,26.01,25.85,25.87,1336024.0,23.3902,23.4262,23.2821,23.3001,1336024.0
2021-04-23 09:30:00,25.89,25.95,25.77,25.93,186852.0,23.4433,23.4976,23.3346,23.4795,186852.0
2021-04-23 10:00:00,25.95,26.15,25.88,26.15,479944.0,23.4976,23.6787,23.4342,23.6787,479944.0
2021-04-23 11:00:00,26.15,26.22,26.1,26.2,389362.0,23.6787,23.7421,23.6334,23.724,389362.0
2021-04-23 12:00:00,26.2,26.23,26.15,26.2,365104.0,23.724,23.7511,23.6787,23.724,365104.0
2021-04-23 13:00:00,26.2,26.24,26.18,26.21,232988.0,23.724,23.7602,23.7059,23.733,232988.0
2021-04-23 14:00:00,26.21,26.25,26.18,26.18,318292.0,23.733,23.7692,23.7059,23.7059,318292.0
2021-04-23 15:00:00,26.18,26.25,26.08,26.09,791584.0,23.7059,23.7692,23.6153,23.6244,791584.0
2021-04-26 09:30:00,26.08,26.18,26.04,26.12,338110.0,23.6153,23.7059,23.5791,23.6515,338110.0
2021-04-26 10:00:00,26.12,26.18,26.08,26.1,253996.0,23.6515,23.7059,23.6153,23.6334,253996.0
2021-04-26 11:00:00,26.1,26.13,25.94,25.99,358436.0,23.6334,23.6606,23.4885,23.5338,358436.0
2021-04-26 12:00:00,26.0,26.01,25.93,25.98,191352.0,23.5429,23.5519,23.4795,23.5248,191352.0
2021-04-26 13:00:00,25.98,26.0,25.91,25.93,274836.0,23.5248,23.5429,23.4614,23.4795,274836.0
2021-04-26 14:00:00,25.93,25.99,25.91,25.97,357562.0,23.4795,23.5338,23.4614,23.5157,357562.0
2021-04-26 15:00:00,25.97,25.99,25.85,25.96,1049050.0,23.5157,23.5338,23.407,23.5066,1049050.0
2021-04-27 09:30:00,25.87,25.99,25.77,25.8,429810.0,23.4251,23.5338,23.3346,23.3618,429810.0
2021-04-27 10:00:00,25.8,25.87,25.74,25.86,579552.0,23.3618,23.4251,23.3074,23.4161,579552.0
2021-04-27 11:00:00,25.86,25.91,25.82,25.88,306660.0,23.4161,23.4614,23.3799,23.4342,306660.0
2021-04-27 12:00:00,25.88,25.9,25.79,25.81,197444.0,23.4342,23.4523,23.3527,23.3708,197444.0
2021-04-27 13:00:00,25.81,25.88,25.79,25.87,154784.0,23.3708,23.4342,23.3527,23.4251,154784.0
2021-04-27 14:00:00,25.87,25.91,25.86,25.9,164862.0,23.4251,23.4614,23.4161,23.4523,164862.0
2021-04-27 15:00:00,25.89,25.99,25.87,25.96,862438.0,23.4433,23.5338,23.4251,23.5066,862438.0
2021-04-28 09:30:00,25.89,25.93,25.68,25.83,304264.0,23.4433,23.4795,23.2531,23.3889,304264.0
2021-04-28 10:00:00,25.82,25.91,25.8,25.9,239562.0,23.3799,23.4614,23.3618,23.4523,239562.0
2021-04-28 11:00:00,25.89,25.96,25.84,25.85,237274.0,23.4433,23.5066,23.398,23.407,237274.0
2021-04-28 12:00:00,25.84,25.9,25.82,25.83,145902.0,23.398,23.4523,23.3799,23.3889,145902.0
2021-04-28 13:00:00,25.83,25.86,25.81,25.84,142310.0,23.3889,23.4161,23.3708,23.398,142310.0
2021-04-28 14:00:00,25.85,25.94,25.82,25.89,299332.0,23.407,23.4885,23.3799,23.4433,299332.0
2021-04-28 15:00:00,25.89,25.9,25.79,25.85,978090.0,23.4433,23.4523,23.3527,23.407,978090.0
2021-04-29 09:30:00,25.99,26.21,25.89,26.15,305844.0,23.5338,23.733,23.4433,23.6787,305844.0
2021-04-29 10:00:00,26.15,26.23,26.13,26.19,428136.0,23.6787,23.7511,23.6606,23.7149,428136.0
2021-04-29 11:00:00,26.19,26.27,26.16,26.2,370246.0,23.7149,23.7873,23.6877,23.724,370246.0
2021-04-29 12:00:00,26.19,26.24,26.1,26.24,554328.0,23.7149,23.7602,23.6334,23.7602,554328.0
2021-04-29 13:00:00,26.24,26.39,26.23,26.38,294114.0,23.7602,23.896,23.7511,23.8869,294114.0
2021-04-29 14:00:00,26.38,26.54,26.37,26.49,547684.0,23.8869,24.0318,23.8779,23.9866,547684.0
2021-04-29 15:00:00,26.49,26.53,26.39,26.44,1224038.0,23.9866,24.0228,23.896,23.9413,1224038.0
2021-04-30 09:30:00,26.33,26.56,26.29,26.54,476620.0,23.8417,24.0499,23.8055,24.0318,476620.0
2021-04-30 10:00:00,26.54,26.68,26.5,26.65,607764.0,24.0318,24.1586,23.9956,24.1314,607764.0
2021-04-30 11:00:00,26.65,26.66,26.45,26.47,578478.0,24.1314,24.1405,23.9503,23.9684,578478.0
2021-04-30 12:00:00,26.47,26.48,26.32,26.36,512154.0,23.9684,23.9775,23.8326,23.8688,512154.0
2021-04-30 13:00:00,26.36,26.36,26.16,26.17,709658.0,23.8688,23.8688,23.6877,23.6968,709658.0
2021-04-30 14:00:00,26.17,26.21,26.11,26.11,318440.0,23.6968,23.733,23.6425,23.6425,318440.0
2021-04-30 15:00:00,26.12,26.2,26.1,26.15,1682550.0,23.6515,23.724,23.6334,23.6787,1682550.0
2021-05-03 09:30:00,26.28,26.31,26.13,26.25,561708.0,23.7964,23.8236,23.6606,23.7692,561708.0
2021-05-03 10:00:00,26.25,26.3,26.11,26.28,814640.0,23.7692,23.8145,23.6425,23.7964,814640.0
2021-05-03 11:00:00,26.28,26.43,26.28,26.41,510556.0,23.7964,23.9322,23.7964,23.9141,510556.0
2021-05-03 12:00:00,26.41,26.57,26.4,26.55,485966.0,23.9141,24.059,23.9051,24.0409,485966.0
2021-05-03 13:00:00,26.56,26.58,26.43,26.47,405182.0,24.0499,24.068,23.9322,23.9684,405182.0
2021-05-03 14:00:00,26.47,26.52,26.41,26.49,409248.0,23.9684,24.0137,23.9141,23.9866,409248.0
2021-05-03 15:00:00,26.49,26.5,26.42,26.5,1100552.0,23.9866,23.9956,23.9232,23.9956,1100552.0
2021-05-04 09:30:00,26.47,26.54,26.32,26.52,519174.0,23.9684,24.0318,23.8326,24.0137,519174.0
2021-05-04 10:00:00,26.52,26.79,26.47,26.58,896064.0,24.0137,24.2582,23.9684,24.068,896064.0
2021-05-04 11:00:00,26.58,26.68,26.55,26.6,460022.0,24.068,24.1586,24.0409,24.0862,460022.0
2021-05-04 12:00:00,26.6,26.75,26.6,26.72,298016.0,24.0862,24.222,24.0862,24.1948,298016.0
2021-05-04 13:00:00,26.73,26.75,26.65,26.73,395302.0,24.2039,24.222,24.1314,24.2039,395302.0
2021-05-04 14:00:00,26.73,26.75,26.64,26.64,368786.0,24.2039,24.222,24.1224,24.1224,368786.0
2021-05-04 15:00:00,26.64,26.65,26.56,26.65,1076528.0,24.1224,24.1314,24.0499,24.1314,1076528.0
2021-05-05 09:30:00,26.75,26.77,26.57,26.64,345920.0,24.222,24.2401,24.059,24.1224,345920.0
2021-05-05 10:00:00,26.66,26.67,26.48,26.65,507104.0,24.1405,24.1495,23.9775,24.1314,507104.0
2021-05-05 11:00:00,26.65,26.88,26.65,26.87,337414.0,24.1314,24.3397,24.1314,24.3306,337414.0
2021-05-05 12:00:00,26.88,26.9,26.81,26.82,397924.0,24.3397,24.3578,24.2763,24.2854,397924.0
2021-05-05 13:00:00,26.83,26.96,26.82,26.96,482012.0,24.2944,24.4121,24.2854,24.4121,482012.0
2021-05-05 14:00:00,26.96,27.1,26.93,27.06,920806.0,24.4121,24.5389,24.385,24.5027,920806.0
2021-05-05 15:00:00,27.06,27.11,26.95,27.09,1807598.0,24.5027,24.548,24.4031,24.5299,1807598.0
2021-05-06 09:30:00,26.62,26.78,26.58,26.71,1193958.0,24.1043,24.2491,24.068,24.1858,1193958.0
2021-05-06 10:00:00,26.68,26.76,26.62,26.66,777992.0,24.1586,24.231,24.1043,24.1405,777992.0
2021-05-06 11:00:00,26.66,26.72,26.62,26.64,519106.0,24.1405,24.1948,24.1043,24.1224,519106.0
2021-05-06 12:00:00,26.64,26.65,26.48,26.5,527180.0,24.1224,24.1314,23.9775,23.9956,527180.0
2021-05-06 13:00:00,26.49,26.5,26.35,26.36,463870.0,23.9866,23.9956,23.8598,23.8688,463870.0
2021-05-06 14:00:00,26.36,26.4,26.29,26.3,689896.0,23.8688,23.9051,23.8055,23.8145,689896.0
2021-05-06 15:00:00,26.3,26.46,26.28,26.43,1921118.0,23.8145,23.9594,23.7964,23.9322,1921118.0
2021-05-07 09:30:00,26.63,26.63,26.34,26.36,485552.0,24.1133,24.1133,23.8507,23.8688,485552.0
2021-05-07 10:00:00,26.36,26.57,26.36,26.36,666104.0,23.8688,24.059,23.8688,23.8688,666104.0
2021-05-07 11:00:00,26.36,26.59,26.36,26.55,418870.0,23.8688,24.0771,23.8688,24.0409,418870.0
2021-05-07 12:00:00,26.55,26.6,26.51,26.57,267162.0,24.0409,24.0862,24.0047,24.059,267162.0
2021-05-07 13:00:00,26.57,26.68,26.51,26.67,753606.0,24.059,24.1586,24.0047,24.1495,753606.0
2021-05-07 14:00:00,26.67,26.75,26.61,26.63,426804.0,24.1495,24.222,24.0952,24.1133,426804.0
2021-05-07 15:00:00,26.63,26.67,26.61,26.61,1160810.0,24.1133,24.1495,24.0952,24.0952,1160810.0
2021-05-10 09:30:00,26.59,26.84,26.54,26.83,489948.0,24.0771,24.3035,24.0318,24.2944,489948.0
2021-05-10 10:00:00,26.82,26.99,26.81,26.98,607792.0,24.2854,24.4393,24.2763,24.4302,607792.0
2021-05-10 11:00:00,26.99,27.15,26.97,27.13,359230.0,24.4393,24.5842,24.4212,24.5661,359230.0
2021-05-10 12:00:00,27.13,27.17,27.09,27.12,294594.0,24.5661,24.6023,24.5299,24.557,294594.0
2021-05-10 13:00:00,27.12,27.14,27.09,27.11,353838.0,24.557,24.5751,24.5299,24.548,353838.0
2021-05-10 14:00:00,27.1,27.12,26.95,27.0,516210.0,24.5389,24.557,24.4031,24.4484,516210.0
2021-05-10 15:00:00,27.0,27.04,26.86,26.88,1155730.0,24.4484,24.4846,24.3216,24.3397,1155730.0
2021-05-11 09:30:00,26.75,26.85,26.6,26.79,633808.0,24.222,24.3125,24.0862,24.2582,633808.0
2021-05-11 10:00:00,26.79,26.83,26.5,26.63,1027644.0,24.2582,24.2944,23.9956,24.1133,1027644.0
2021-05-11 11:00:00,26.63,26.8,26.56,26.75,935390.0,24.1133,24.2673,24.0499,24.222,935390.0
2021-05-11 12:00:00,26.75,26.77,26.59,26.6,445796.0,24.222,24.2401,24.0771,24.0862,445796.0
2021-05-11 13:00:00,26.6,26.71,26.57,26.64,490662.0,24.0862,24.1858,24.059,24.1224,490662.0
2021-05-11 14:00:00,26.65,26.66,26.43,26.48,1492524.0,24.1314,24.1405,23.9322,23.9775,1492524.0
2021-05-11 15:00:00,26.49,26.54,26.38,26.45,1403870.0,23.9866,24.0318,23.8869,23.9503,1403870.0
2021-05-12 09:30:00,26.27,26.43,26.17,26.38,433876.0,23.7873,23.9322,23.6968,23.8869,433876.0
2021-05-12 10:00:00,26.38,26.52,26.25,26.31,485420.0,23.8869,24.0137,23.7692,23.8236,485420.0
2021-05-12 11:00:00,26.29,26.33,26.06,26.08,356134.0,23.8055,23.8417,23.5972,23.6153,356134.0
2021-05-12 12:00:00,26.08,26.17,26.05,26.15,278816.0,23.6153,23.6968,23.5881,23.6787,278816.0
2021-05-12 13:00:00,26.15,26.21,26.13,26.15,351246.0,23.6787,23.733,23.6606,23.6787,351246.0
2021-05-12 14:00:00,26.15,26.24,26.08,26.22,449984.0,23.6787,23.7602,23.6153,23.7421,449984.0
2021-05-12 15:00:00,26.22,26.22,25.98,26.0,1472292.0,23.7421,23.7421,23.5248,23.5429,1472292.0
2021-05-13 09:30:00,26.15,26.35,26.06,26.31,301460.0,23.6787,23.8598,23.5972,23.8236,301460.0
2021-05-13 10:00:00,26.31,26.41,26.29,26.41,430006.0,23.8236,23.9141,23.8055,23.9141,430006.0
2021-05-13 11:00:00,26.41,26.55,26.34,26.52,443714.0,23.9141,24.0409,23.8507,24.0137,443714.0
2021-05-13 12:00:00,26.53,26.63,26.51,26.56,219096.0,24.0228,24.1133,24.0047,24.0499,219096.0
2021-05-13 13:00:00,26.56,26.59,26.47,26.51,287258.0,24.0499,24.0771,23.9684,24.0047,287258.0
2021-05-13 14:00:00,26.52,26.77,26.52,26.71,278234.0,24.0137,24.2401,24.0137,24.1858,278234.0
2021-05-13 15:00:00,26.7,26.75,26.61,26.61,760670.0,24.1767,24.222,24.0952,24.0952,760670.0
2021-05-14 09:30:00,26.8,26.86,26.68,26.77,306484.0,24.2673,24.3216,24.1586,24.2401,306484.0
2021-05-14 10:00:00,26.79,26.8,26.59,26.73,424814.0,24.2582,24.2673,24.0771,24.2039,424814.0
2021-05-14 11:00:00,26.72,26.82,26.7,26.8,182836.0,24.1948,24.2854,24.1767,24.2673,182836.0
2021-05-14 12:00:00,26.8,26.94,26.77,26.93,245222.0,24.2673,24.394,24.2401,24.385,245222.0
2021-05-14 13:00:00,26.93,26.93,26.89,26.92,184778.0,24.385,24.385,24.3488,24.3759,184778.0
2021-05-14 14:00:00,26.92,27.0,26.88,27.0,326680.0,24.3759,24.4484,24.3397,24.4484,326680.0
2021-05-14 15:00:00,27.0,27.03,26.91,26.96,978596.0,24.4484,24.4755,24.3669,24.4121,978596.0
2021-05-17 09:30:00,26.94,27.01,26.71,26.81,272906.0,24.394,24.4574,24.1858,24.2763,272906.0
2021-05-17 10:00:00,26.8,26.85,26.61,26.65,376076.0,24.2673,24.3125,24.0952,24.1314,376076.0
2021-05-17 11:00:00,26.65,26.75,26.61,26.69,248116.0,24.1314,24.222,24.0952,24.1677,248116.0
2021-05-17 12:00:00,26.68,26.81,26.67,26.78,175054.0,24.1586,24.2763,24.1495,24.2491,175054.0
2021-05-17 13:00:00,26.78,26.85,26.77,26.81,181396.0,24.2491,24.3125,24.2401,24.2763,181396.0
2021-05-17 14:00:00,26.81,26.93,26.79,26.9,307672.0,24.2763,24.385,24.2582,24.3578,307672.0
2021-05-17 15:00:00,26.89,26.92,26.8,26.84,674016.0,24.3488,24.3759,24.2673,24.3035,674016.0
2021-05-18 09:30:00,26.89,26.99,26.47,26.5,282706.0,24.3488,24.4393,23.9684,23.9956,282706.0
2021-05-18 10:00:00,26.5,26.61,26.45,26.57,396754.0,23.9956,24.0952,23.9503,24.059,396754.0
2021-05-18 11:00:00,26.56,26.6,26.43,26.47,534616.0,24.0499,24.0862,23.9322,23.9684,534616.0
2021-05-18 12:00:00,26.47,26.53,26.43,26.44,470406.0,23.9684,24.0228,23.9322,23.9413,470406.0
2021-05-18 13:00:00,26.44,26.46,26.42,26.43,415292.0,23.9413,23.9594,23.9232,23.9322,415292.0
2021-05-18 14:00:00,26.43,26.45,26.25,26.31,904418.0,23.9322,23.9503,23.7692,23.8236,904418.0
2021-05-18 15:00:00,26.31,26.36,26.18,26.2,1426188.0,23.8236,23.8688,23.7059,23.724,1426188.0
2021-05-19 09:30:00,26.05,26.16,25.77,25.92,427382.0,23.5881,23.6877,23.3346,23.4704,427382.0
2021-05-19 10:00:00,25.91,25.93,25.65,25.73,421992.0,23.4614,23.4795,23.2259,23.2984,421992.0
2021-05-19 11:00:00,25.73,25.85,25.7,25.85,265296.0,23.2984,23.407,23.2712,23.407,265296.0
2021-05-19 12:00:00,25.85,25.89,25.82,25.88,282796.0,23.407,23.4433,23.3799,23.4342,282796.0
2021-05-19 13:00:00,25.88,25.92,25.82,25.83,213530.0,23.4342,23.4704,23.3799,23.3889,213530.0
2021-05-19 14:00:00,25.82,25.86,25.7,25.76,611656.0,23.3799,23.4161,23.2712,23.3255,611656.0
2021-05-19 15:00:00,25.75,25.98,25.72,25.97,1118512.0,23.3165,23.5248,23.2893,23.5157,1118512.0
2021-05-20 09:30:00,25.95,26.16,25.9,26.14,268024.0,23.4976,23.6877,23.4523,23.6696,268024.0
2021-05-20 10:00:00,26.14,26.18,26.06,26.15,254964.0,23.6696,23.7059,23.5972,23.6787,254964.0
2021-05-20 11:00:00,26.16,26.23,26.13,26.17,374740.0,23.6877,23.7511,23.6606,23.6968,374740.0
2021-05-20 12:00:00,26.17,26.17,26.1,26.15,288674.0,23.6968,23.6968,23.6334,23.6787,288674.0
2021-05-20 13:00:00,26.15,26.21,26.11,26.15,242700.0,23.6787,23.733,23.6425,23.6787,242700.0
2021-05-20 14:00:00,26.15,26.18,26.1,26.18,276102.0,23.6787,23.7059,23.6334,23.7059,276102.0
2021-05-20 15:00:00,26.17,26.27,26.15,26.16,868180.0,23.6968,23.7873,23.6787,23.6877,868180.0
2021-05-21 09:30:00,26.31,26.5,26.22,26.49,490784.0,23.8236,23.9956,23.7421,23.9866,490784.0
2021-05-21 10:00:00,26.48,26.49,26.25,26.29,348650.0,23.9775,23.9866,23.7692,23.8055,348650.0
2021-05-21 11:00:00,26.29,26.32,26.15,26.15,257906.0,23.8055,23.8326,23.6787,23.6787,257906.0
2021-05-21 12:00:00,26.15,26.2,26.08,26.14,295672.0,23.6787,23.724,23.6153,23.6696,295672.0
2021-05-21 13:00:00,26.15,26.27,26.14,26.25,253312.0,23.6787,23.7873,23.6696,23.7692,253312.0
2021-05-21 14:00:00,26.26,26.27,26.19,26.22,238364.0,23.7783,23.7873,23.7149,23.7421,238364.0
2021-05-21 15:00:00,26.22,26.25,26.13,26.19,1043466.0,23.7421,23.7692,23.6606,23.7149,1043466.0
2021-05-24 09:30:00,26.42,26.43,26.19,26.29,288540.0,23.9232,23.9322,23.7149,23.8055,288540.0
2021-05-24 10:00:00,26.3,26.39,26.25,26.34,369166.0,23.8145,23.896,23.7692,23.8507,369166.0
2021-05-24 11:00:00,26.34,26.42,26.31,26.39,229458.0,23.8507,23.9232,23.8236,23.896,229458.0
2021-05-24 12:00:00,26.4,26.42,26.35,26.41,133910.0,23.9051,23.9232,23.8598,23.9141,133910.0
2021-05-24 13:00:00,26.41,26.47,26.41,26.45,155870.0,23.9141,23.9684,23.9141,23.9503,155870.0
2021-05-24 14:00:00,26.46,26.51,26.45,26.51,198580.0,23.9594,24.0047,23.9503,24.0047,198580.0
2021-05-24 15:00:00,26.5,26.54,26.41,26.42,592768.0,23.9956,24.0318,23.9141,23.9232,592768.0
2021-05-25 09:30:00,26.5,26.57,26.43,26.46,242686.0,23.9956,24.059,23.9322,23.9594,242686.0
2021-05-25 10:00:00,26.46,26.53,26.42,26.45,287526.0,23.9594,24.0228,23.9232,23.9503,287526.0
2021-05-25 11:00:00,26.45,26.49,26.41,26.48,292530.0,23.9503,23.9866,23.9141,23.9775,292530.0
2021-05-25 12:00:00,26.48,26.52,26.47,26.47,147270.0,23.9775,24.0137,23.9684,23.9684,147270.0
2021-05-25 13:00:00,26.47,26.47,26.41,26.42,188136.0,23.9684,23.9684,23.9141,23.9232,188136.0
2021-05-25 14:00:00,26.42,26.43,26.39,26.4,241856.0,23.9232,23.9322,23.896,23.9051,241856.0
2021-05-25 15:00:00,26.39,26.42,26.28,26.36,1043706.0,23.896,23.9232,23.7964,23.8688,1043706.0
2021-05-26 09:30:00,26.35,26.4,26.23,26.25,281154.0,23.8598,23.9051,23.7511,23.7692,281154.0
2021-05-26 10:00:00,26.26,26.33,26.21,26.28,273518.0,23.7783,23.8417,23.733,23.7964,273518.0
2021-05-26 11:00:00,26.27,26.35,26.25,26.35,217154.0,23.7873,23.8598,23.7692,23.8598,217154.0
2021-05-26 12:00:00,26.34,26.42,26.34,26.4,180424.0,23.8507,23.9232,23.8507,23.9051,180424.0
2021-05-26 13:00:00,26.39,26.46,26.37,26.42,245958.0,23.896,23.9594,23.8779,23.9232,245958.0
2021-05-26 14:00:00,26.43,26.45,26.38,26.4,389668.0,23.9322,23.9503,23.8869,23.9051,389668.0
2021-05-26 15:00:00,26.4,26.47,26.38,26.46,717890.0,23.9051,23.9684,23.8869,23.9594,717890.0
2021-05-27 09:30:00,26.62,26.77,26.52,26.53,405336.0,24.1043,24.2401,24.0137,24.0228,405336.0
2021-05-27 10:00:00,26.53,26.54,26.44,26.44,321836.0,24.0228,24.0318,23.9413,23.9413,321836.0
2021-05-27 11:00:00,26.45,26.48,26.4,26.47,497526.0,23.9503,23.9775,23.9051,23.9684,497526.0
2021-05-27 12:00:00,26.47,26.5,26.43,26.43,195882.0,23.9684,23.9956,23.9322,23.9322,195882.0
2021-05-27 13:00:00,26.43,26.44,26.35,26.38,197254.0,23.9322,23.9413,23.8598,23.8869,197254.0
2021-05-27 14:00:00,26.38,26.49,26.38,26.49,185654.0,23.8869,23.9866,23.8869,23.9866,185654.0
2021-05-27 15:00:00,26.48,26.49,26.37,26.38,869934.0,23.9775,23.9866,23.8779,23.8869,869934.0
2021-05-28 09:30:00,26.54,26.68,26.52,26.68,435048.0,24.0318,24.1586,24.0137,24.1586,435048.0
2021-05-28 10:00:00,26.67,26.69,26.56,26.61,240074.0,24.1495,24.1677,24.0499,24.0952,240074.0
2021-05-28 11:00:00,26.61,26.67,26.59,26.61,190842.0,24.0952,24.1495,24.0771,24.0952,190842.0
2021-05-28 12:00:00,26.61,26.64,26.55,26.57,207582.0,24.0952,24.1224,24.0409,24.059,207582.0
2021-05-28 13:00:00,26.56,26.59,26.52,26.54,253270.0,24.0499,24.0771,24.0137,24.0318,253270.0
2021-05-28 14:00:00,26.53,26.54,26.48,26.49,220108.0,24.0228,24.0318,23.9775,23.9866,220108.0
2021-05-28 15:00:00,26.49,26.55,26.48,26.52,756634.0,23.9866,24.0409,23.9775,24.0137,756634.0
2021-06-01 09:30:00,26.78,26.81,26.46,26.47,564112.0,24.2491,24.2763,23.9594,23.9684,564112.0
2021-06-01 10:00:00,26.48,26.5,26.21,26.22,770750.0,23.9775,23.9956,23.733,23.7421,770750.0
2021-06-01 11:00:00,26.22,26.45,26.2,26.4,317800.0,23.7421,23.9503,23.724,23.9051,317800.0
2021-06-01 12:00:00,26.41,26.43,26.34,26.35,200612.0,23.9141,23.9322,23.8507,23.8598,200612.0
2021-06-01 13:00:00,26.35,26.35,26.24,26.27,250502.0,23.8598,23.8598,23.7602,23.7873,250502.0
2021-06-01 14:00:00,26.26,26.39,26.25,26.39,178308.0,23.7783,23.896,23.7692,23.896,178308.0
2021-06-01 15:00:00,26.39,26.39,26.25,26.27,728048.0,23.896,23.896,23.7692,23.7873,728048.0
2021-06-02 09:30:00,26.4,26.4,26.1,26.14,238486.0,23.9051,23.9051,23.6334,23.6696,238486.0
2021-06-02 10:00:00,26.15,26.23,26.13,26.22,317104.0,23.6787,23.7511,23.6606,23.7421,317104.0
2021-06-02 11:00:00,26.22,26.31,26.2,26.25,271564.0,23.7421,23.8236,23.724,23.7692,271564.0
2021-06-02 12:00:00,26.26,26.29,26.2,26.23,314770.0,23.7783,23.8055,23.724,23.7511,314770.0
2021-06-02 13:00:00,26.23,26.25,26.14,26.15,591084.0,23.7511,23.7692,23.6696,23.6787,591084.0
2021-06-02 14:00:00,26.15,26.21,26.15,26.2,300846.0,23.6787,23.733,23.6787,23.724,300846.0
2021-06-02 15:00:00,26.19,26.23,26.14,26.22,820842.0,23.7149,23.7511,23.6696,23.7421,820842.0
2021-06-03 09:30:00,26.06,26.13,26.0,26.02,340440.0,23.5972,23.6606,23.5429,23.561,340440.0
2021-06-03 10:00:00,26.02,26.22,25.95,26.21,465438.0,23.561,23.7421,23.4976,23.733,465438.0
2021-06-03 11:00:00,26.21,26.36,26.19,26.31,310428.0,23.733,23.8688,23.7149,23.8236,310428.0
2021-06-03 12:00:00,26.31,26.32,26.19,26.21,241284.0,23.8236,23.8326,23.7149,23.733,241284.0
2021-06-03 13:00:00,26.2,26.21,26.14,26.2,155146.0,23.724,23.733,23.6696,23.724,155146.0
2021-06-03 14:00:00,26.2,26.3,26.17,26.29,322714.0,23.724,23.8145,23.6968,23.8055,322714.0
2021-06-03 15:00:00,26.29,26.33,26.25,26.31,1219574.0,23.8055,23.8417,23.7692,23.8236,1219574.0
2021-06-04 09:30:00,26.47,26.7,26.41,26.59,854158.0,23.9684,24.1767,23.9141,24.0771,854158.0
2021-06-04 10:00:00,26.58,26.63,26.43,26.55,431794.0,24.068,24.1133,23.9322,24.0409,431794.0
2021-06-04 11:00:00,26.55,26.57,26.5,26.5,322754.0,24.0409,24.059,23.9956,23.9956,322754.0
2021-06-04 12:00:00,26.51,26.6,26.48,26.6,266276.0,24.0047,24.0862,23.9775,24.0862,266276.0
2021-06-04 13:00:00,26.6,26.6,26.54,26.55,230316.0,24.0862,24.0862,24.0318,24.0409,230316.0
2021-06-04 14:00:00,26.55,26.61,26.55,26.59,270696.0,24.0409,24.0952,24.0409,24.0771,270696.0
2021-06-04 15:00:00,26.59,26.64,26.53,26.54,1130728.0,24.0771,24.1224,24.0228,24.0318,1130728.0
2021-06-07 09:30:00,26.54,26.56,26.37,26.41,301090.0,24.0318,24.0499,23.8779,23.9141,301090.0
2021-06-07 10:00:00,26.41,26.46,26.25,26.29,352136.0,23.9141,23.9594,23.7692,23.8055,352136.0
2021-06-07 11:00:00,26.29,26.3,26.18,26.2,278234.0,23.8055,23.8145,23.7059,23.724,278234.0
2021-06-07 12:00:00,26.2,26.26,26.2,26.25,318394.0,23.724,23.7783,23.724,23.7692,318394.0
2021-06-07 13:00:00,26.25,26.35,26.24,26.34,369706.0,23.7692,23.8598,23.7602,23.8507,369706.0
2021-06-07 14:00:00,26.34,26.39,26.3,26.34,294728.0,23.8507,23.896,23.8145,23.8507,294728.0
2021-06-07 15:00:00,26.34,26.41,26.31,26.4,665702.0,23.8507,23.9141,23.8236,23.9051,665702.0
2021-06-08 09:30:00,26.41,26.41,26.15,26.17,324384.0,23.9141,23.9141,23.6787,23.6968,324384.0
2021-06-08 10:00:00,26.17,26.28,26.13,26.28,610772.0,23.6968,23.7964,23.6606,23.7964,610772.0
2021-06-08 11:00:00,26.28,26.38,26.24,26.38,680560.0,23.7964,23.8869,23.7602,23.8869,680560.0
2021-06-08 12:00:00,26.38,26.5,26.36,26.48,262130.0,23.8869,23.9956,23.8688,23.9775,262130.0
2021-06-08 13:00:00,26.48,26.56,26.47,26.49,211536.0,23.9775,24.0499,23.9684,23.9866,211536.0
2021-06-08 14:00:00,26.5,26.53,26.47,26.53,276220.0,23.9956,24.0228,23.9684,24.0228,276220.0
2021-06-08 15:00:00,26.53,26.57,26.5,26.52,738806.0,24.0228,24.059,23.9956,24.0137,738806.0
2021-06-09 09:30:00,26.59,26.68,26.43,26.55,321766.0,24.0771,24.1586,23.9322,24.0409,321766.0
2021-06-09 10:00:00,26.55,26.59,26.47,26.5,306978.0,24.0409,24.0771,23.9684,23.9956,306978.0
2021-06-09 11:00:00,26.49,26.52,26.45,26.49,195136.0,23.9866,24.0137,23.9503,23.9866,195136.0
2021-06-09 12:00:00,26.49,26.49,26.42,26.45,74982.0,23.9866,23.9866,23.9232,23.9503,74982.0
2021-06-09 13:00:00,26.45,26.5,26.45,26.48,124852.0,23.9503,23.9956,23.9503,23.9775,124852.0
2021-06-09 14:00:00,26.49,26.51,26.39,26.41,273070.0,23.9866,24.0047,23.896,23.9141,273070.0
2021-06-09 15:00:00,26.41,26.43,26.3,26.31,838512.0,23.9141,23.9322,23.8145,23.8236,838512.0
2021-06-10 09:30:00,26.47,26.52,26.33,26.38,311926.0,23.9684,24.0137,23.8417,23.8869,311926.0
2021-06-10 10:00:00,26.39,26.46,26.21,26.25,311870.0,23.896,23.9594,23.733,23.7692,311870.0
2021-06-10 11:00:00,26.25,26.37,26.24,26.36,269918.0,23.7692,23.8779,23.7602,23.8688,269918.0
2021-06-10 12:00:00,26.38,26.43,26.36,26.43,142736.0,23.8869,23.9322,23.8688,23.9322,142736.0
2021-06-10 13:00:00,26.43,26.43,26.36,26.37,154382.0,23.9322,23.9322,23.8688,23.8779,154382.0
2021-06-10 14:00:00,26.37,26.42,26.35,26.38,264406.0,23.8779,23.9232,23.8598,23.8869,264406.0
2021-06-10 15:00:00,26.38,26.4,26.31,26.34,846398.0,23.8869,23.9051,23.8236,23.8507,846398.0
2021-06-11 09:30:00,26.47,26.53,26.38,26.53,201900.0,23.9684,24.0228,23.8869,24.0228,201900.0
2021-06-11 10:00:00,26.52,26.54,26.35,26.36,279816.0,24.0137,24.0318,23.8598,23.8688,279816.0
2021-06-11 11:00:00,26.36,26.44,26.35,26.38,163088.0,23.8688,23.9413,23.8598,23.8869,163088.0
2021-06-11 12:00:00,26.38,26.39,26.3,26.34,153272.0,23.8869,23.896,23.8145,23.8507,153272.0
2021-06-11 13:00:00,26.34,26.36,26.24,26.32,348522.0,23.8507,23.8688,23.7602,23.8326,348522.0
2021-06-11 14:00:00,26.32,26.35,26.3,26.33,351752.0,23.8326,23.8598,23.8145,23.8417,351752.0
2021-06-11 15:00:00,26.33,26.33,26.17,26.25,1193772.0,23.8417,23.8417,23.6968,23.7692,1193772.0
2021-06-14 09:30:00,26.22,26.3,26.06,26.07,314538.0,23.7421,23.8145,23.5972,23.6062,314538.0
2021-06-14 10:00:00,26.07,26.16,26.05,26.15,289424.0,23.6062,23.6877,23.5881,23.6787,289424.0
2021-06-14 11:00:00,26.15,26.22,26.14,26.21,339042.0,23.6787,23.7421,23.6696,23.733,339042.0
2021-06-14 12:00:00,26.21,26.22,26.14,26.16,191400.0,23.733,23.7421,23.6696,23.6877,191400.0
2021-06-14 13:00:00,26.16,26.18,26.11,26.14,217016.0,23.6877,23.7059,23.6425,23.6696,217016.0
2021-06-14 14:00:00,26.15,26.23,26.14,26.21,198772.0,23.6787,23.7511,23.6696,23.733,198772.0
2021-06-14 15:00:00,26.22,26.37,26.2,26.37,646342.0,23.7421,23.8779,23.724,23.8779,646342.0
2021-06-15 09:30:00,25.67,25.83,25.45,25.61,2030594.0,23.244,23.3889,23.0448,23.1897,2030594.0
2021-06-15 10:00:00,25.61,25.77,25.57,25.75,1157612.0,23.1897,23.3346,23.1535,23.3165,1157612.0
2021-06-15 11:00:00,25.75,26.0,25.7,25.89,811398.0,23.3165,23.5429,23.2712,23.4433,811398.0
2021-06-15 12:00:00,25.88,25.95,25.85,25.89,399058.0,23.4342,23.4976,23.407,23.4433,399058.0
2021-06-15 13:00:00,25.88,25.91,25.82,25.87,382270.0,23.4342,23.4614,23.3799,23.4251,382270.0
2021-06-15 14:00:00,25.86,25.89,25.75,25.75,684232.0,23.4161,23.4433,23.3165,23.3165,684232.0
2021-06-15 15:00:00,25.75,25.79,25.69,25.78,1982508.0,23.3165,23.3527,23.2622,23.3437,1982508.0
2021-06-16 09:30:00,25.8,25.84,25.65,25.83,319990.0,23.3618,23.398,23.2259,23.3889,319990.0
2021-06-16 10:00:00,25.83,25.89,25.73,25.77,611886.0,23.3889,23.4433,23.2984,23.3346,611886.0
2021-06-16 11:00:00,25.76,25.79,25.7,25.78,585820.0,23.3255,23.3527,23.2712,23.3437,585820.0
2021-06-16 12:00:00,25.78,25.79,25.61,25.63,472576.0,23.3437,23.3527,23.1897,23.2078,472576.0
2021-06-16 13:00:00,25.63,25.64,25.56,25.58,389526.0,23.2078,23.2169,23.1444,23.1626,389526.0
2021-06-16 14:00:00,25.58,25.58,25.37,25.49,1153088.0,23.1626,23.1626,22.9724,23.0811,1153088.0
2021-06-16 15:00:00,25.48,25.57,25.46,25.51,1240804.0,23.072,23.1535,23.0539,23.0992,1240804.0
2021-06-17 09:30:00,25.63,25.63,25.34,25.34,326018.0,23.2078,23.2078,22.9452,22.9452,326018.0
2021-06-17 10:00:00,25.34,25.4,25.11,25.13,971954.0,22.9452,22.9996,22.737,22.7551,971954.0
2021-06-17 11:00:00,25.13,25.14,24.86,24.86,868852.0,22.7551,22.7641,22.5106,22.5106,868852.0
2021-06-17 12:00:00,24.86,24.96,24.76,24.96,793792.0,22.5106,22.6011,22.42,22.6011,793792.0
2021-06-17 13:00:00,24.96,25.11,24.93,25.07,518946.0,22.6011,22.737,22.574,22.7008,518946.0
2021-06-17 14:00:00,25.07,25.11,24.96,24.98,546048.0,22.7008,22.737,22.6011,22.6193,546048.0
2021-06-17 15:00:00,24.98,25.25,24.98,25.14,1268232.0,22.6193,22.8637,22.6193,22.7641,1268232.0
2021-06-18 09:30:00,24.8,25.03,24.69,24.94,1586420.0,22.4563,22.6645,22.3567,22.583,1586420.0
2021-06-18 10:00:00,24.93,25.21,24.8,25.07,710958.0,22.574,22.8275,22.4563,22.7008,710958.0
2021-06-18 11:00:00,25.07,25.25,25.02,25.24,634900.0,22.7008,22.8637,22.6555,22.8547,634900.0
2021-06-18 12:00:00,25.24,25.3,25.16,25.18,542966.0,22.8547,22.909,22.7822,22.8004,542966.0
2021-06-18 13:00:00,25.18,25.32,25.17,25.31,441044.0,22.8004,22.9271,22.7913,22.9181,441044.0
2021-06-18 14:00:00,25.31,25.4,25.29,25.39,739216.0,22.9181,22.9996,22.9,22.9905,739216.0
2021-06-18 15:00:00,25.39,25.5,25.32,25.36,2541748.0,22.9905,23.0901,22.9271,22.9633,2541748.0
2021-06-21 09:30:00,25.52,25.79,25.41,25.72,453774.0,23.1082,23.3527,23.0086,23.2893,453774.0
2021-06-21 10:00:00,25.72,25.95,25.7,25.91,773290.0,23.2893,23.4976,23.2712,23.4614,773290.0
2021-06-21 11:00:00,25.91,25.91,25.78,25.79,548612.0,23.4614,23.4614,23.3437,23.3527,548612.0
2021-06-21 12:00:00,25.79,25.8,25.65,25.7,462714.0,23.3527,23.3618,23.2259,23.2712,462714.0
2021-06-21 13:00:00,25.7,25.85,25.7,25.85,301020.0,23.2712,23.407,23.2712,23.407,301020.0
2021-06-21 14:00:00,25.85,25.86,25.68,25.73,483184.0,23.407,23.4161,23.2531,23.2984,483184.0
2021-06-21 15:00:00,25.73,25.79,25.71,25.74,940512.0,23.2984,23.3527,23.2803,23.3074,940512.0
2021-06-22 09:30:00,25.75,25.81,25.63,25.74,339226.0,23.3165,23.3708,23.2078,23.3074,339226.0
2021-06-22 10:00:00,25.74,25.9,25.74,25.88,277758.0,23.3074,23.4523,23.3074,23.4342,277758.0
2021-06-22 11:00:00,25.88,25.93,25.78,25.83,364074.0,23.4342,23.4795,23.3437,23.3889,364074.0
2021-06-22 12:00:00,25.83,25.85,25.78,25.82,258046.0,23.3889,23.407,23.3437,23.3799,258046.0
2021-06-22 13:00:00,25.82,25.85,25.8,25.81,211834.0,23.3799,23.407,23.3618,23.3708,211834.0
2021-06-22 14:00:00,25.81,25.87,25.79,25.83,435756.0,23.3708,23.4251,23.3527,23.3889,435756.0
2021-06-22 15:00:00,25.83,25.89,25.77,25.77,932806.0,23.3889,23.4433,23.3346,23.3346,932806.0
2021-06-23 09:30:00,25.77,25.86,25.55,25.62,620102.0,23.3346,23.4161,23.1354,23.1988,620102.0
2021-06-23 10:00:00,25.61,25.84,25.6,25.81,501026.0,23.1897,23.398,23.1807,23.3708,501026.0
2021-06-23 11:00:00,25.81,25.92,25.8,25.92,243428.0,23.3708,23.4704,23.3618,23.4704,243428.0
2021-06-23 12:00:00,25.92,25.99,25.9,25.95,262120.0,23.4704,23.5338,23.4523,23.4976,262120.0
2021-06-23 13:00:00,25.95,26.11,25.93,26.04,634220.0,23.4976,23.6425,23.4795,23.5791,634220.0
2021-06-23 14:00:00,26.04,26.07,25.92,25.95,758488.0,23.5791,23.6062,23.4704,23.4976,758488.0
2021-06-23 15:00:00,25.95,25.96,25.78,25.8,1323658.0,23.4976,23.5066,23.3437,23.3618,1323658.0
2021-06-24 09:30:00,25.85,25.95,25.78,25.8,161032.0,23.407,23.4976,23.3437,23.3618,161032.0
2021-06-24 10:00:00,25.8,25.93,25.76,25.87,362828.0,23.3618,23.4795,23.3255,23.4251,362828.0
2021-06-24 11:00:00,25.87,25.88,25.77,25.79,417370.0,23.4251,23.4342,23.3346,23.3527,417370.0
2021-06-24 12:00:00,25.79,25.86,25.72,25.84,412742.0,23.3527,23.4161,23.2893,23.398,412742.0
2021-06-24 13:00:00,25.84,25.9,25.81,25.84,914126.0,23.398,23.4523,23.3708,23.398,914126.0
2021-06-24 14:00:00,25.84,25.85,25.81,25.85,336090.0,23.398,23.407,23.3708,23.407,336090.0
2021-06-24 15:00:00,25.85,25.86,25.8,25.84,864990.0,23.407,23.4161,23.3618,23.398,864990.0
2021-06-25 09:30:00,25.9,25.99,25.88,25.9,293854.0,23.4523,23.5338,23.4342,23.4523,293854.0
2021-06-25 10:00:00,25.89,25.92,25.84,25.88,437514.0,23.4433,23.4704,23.398,23.4342,437514.0
2021-06-25 11:00:00,25.88,25.95,25.86,25.9,290492.0,23.4342,23.4976,23.4161,23.4523,290492.0
2021-06-25 12:00:00,25.9,25.93,25.85,25.86,237000.0,23.4523,23.4795,23.407,23.4161,237000.0
2021-06-25 13:00:00,25.86,25.93,25.86,25.93,219978.0,23.4161,23.4795,23.4161,23.4795,219978.0
2021-06-25 14:00:00,25.93,25.95,25.86,25.9,637108.0,23.4795,23.4976,23.4161,23.4523,637108.0
2021-06-25 15:00:00,25.9,25.97,25.75,25.9,1324146.0,23.4523,23.5157,23.3165,23.4523,1324146.0
2021-06-28 09:30:00,25.99,26.05,25.79,26.04,407908.0,23.5338,23.5881,23.3527,23.5791,407908.0
2021-06-28 10:00:00,26.02,26.02,25.82,25.84,546350.0,23.561,23.561,23.3799,23.398,546350.0
2021-06-28 11:00:00,25.84,25.9,25.71,25.9,389816.0,23.398,23.4523,23.2803,23.4523,389816.0
2021-06-28 12:00:00,25.9,25.95,25.81,25.82,284100.0,23.4523,23.4976,23.3708,23.3799,284100.0
2021-06-28 13:00:00,25.82,25.86,25.78,25.86,284614.0,23.3799,23.4161,23.3437,23.4161,284614.0
2021-06-28 14:00:00,25.86,25.89,25.84,25.84,241178.0,23.4161,23.4433,23.398,23.398,241178.0
2021-06-28 15:00:00,25.84,25.9,25.8,25.82,759380.0,23.398,23.4523,23.3618,23.3799,759380.0
2021-06-29 09:30:00,25.88,26.03,25.86,25.96,276074.0,23.4342,23.57,23.4161,23.5066,276074.0
2021-06-29 10:00:00,25.97,26.0,25.9,25.93,243252.0,23.5157,23.5429,23.4523,23.4795,243252.0
2021-06-29 11:00:00,25.93,26.0,25.93,25.97,197524.0,23.4795,23.5429,23.4795,23.5157,197524.0
2021-06-29 12:00:00,25.98,26.0,25.93,25.93,243656.0,23.5248,23.5429,23.4795,23.4795,243656.0
2021-06-29 13:00:00,25.93,25.94,25.89,25.91,143058.0,23.4795,23.4885,23.4433,23.4614,143058.0
2021-06-29 14:00:00,25.91,25.92,25.84,25.87,219116.0,23.4614,23.4704,23.398,23.4251,219116.0
2021-06-29 15:00:00,25.86,25.95,25.75,25.89,2251822.0,23.4161,23.4976,23.3165,23.4433,2251822.0
2021-06-30 09:30:00,25.93,26.03,25.86,26.0,195064.0,23.4795,23.57,23.4161,23.5429,195064.0
2021-06-30 10:00:00,26.0,26.06,25.96,25.99,441938.0,23.5429,23.5972,23.5066,23.5338,441938.0
2021-06-30 11:00:00,26.0,26.04,25.95,26.02,335354.0,23.5429,23.5791,23.4976,23.561,335354.0
2021-06-30 12:00:00,26.02,26.05,25.97,25.98,294560.0,23.561,23.5881,23.5157,23.5248,294560.0
2021-06-30 13:00:00,25.98,25.99,25.89,25.94,213762.0,23.5248,23.5338,23.4433,23.4885,213762.0
2021-06-30 14:00:00,25.94,25.97,25.92,25.95,340202.0,23.4885,23.5157,23.4704,23.4976,340202.0
2021-06-30 15:00:00,25.95,26.03,25.92,25.99,1427126.0,23.4976,23.57,23.4704,23.5338,1427126.0
2021-07-01 09:30:00,26.13,26.21,25.99,26.0,491118.0,23.6606,23.733,23.5338,23.5429,491118.0
2021-07-01 10:00:00,26.0,26.06,25.96,25.97,972876.0,23.5429,23.5972,23.5066,23.5157,972876.0
2021-07-01 11:00:00,25.97,26.07,25.94,25.99,621550.0,23.5157,23.6062,23.4885,23.5338,621550.0
2021-07-01 12:00:00,26.0,26.05,26.0,26.02,478914.0,23.5429,23.5881,23.5429,23.561,478914.0
2021-07-01 13:00:00,26.01,26.1,26.0,26.02,473058.0,23.5519,23.6334,23.5429,23.561,473058.0
2021-07-01 14:00:00,26.02,26.05,25.99,26.04,410650.0,23.561,23.5881,23.5338,23.5791,410650.0
2021-07-01 15:00:00,26.04,26.06,26.0,26.03,1023238.0,23.5791,23.5972,23.5429,23.57,1023238.0
2021-07-02 09:30:00,26.1,26.21,26.06,26.2,276534.0,23.6334,23.733,23.5972,23.724,276534.0
2021-07-02 10:00:00,26.21,26.31,26.18,26.31,196882.0,23.733,23.8236,23.7059,23.8236,196882.0
2021-07-02 11:00:00,26.31,26.36,26.27,26.32,242928.0,23.8236,23.8688,23.7873,23.8326,242928.0
2021-07-02 12:00:00,26.32,26.4,26.3,26.38,192568.0,23.8326,23.9051,23.8145,23.8869,192568.0
2021-07-02 13:00:00,26.38,26.41,26.36,26.38,171058.0,23.8869,23.9141,23.8688,23.8869,171058.0
2021-07-02 14:00:00,26.38,26.41,26.29,26.29,137452.0,23.8869,23.9141,23.8055,23.8055,137452.0
2021-07-02 15:00:00,26.3,26.36,26.27,26.3,633556.0,23.8145,23.8688,23.7873,23.8145,633556.0
2021-07-06 09:30:00,26.28,26.31,26.0,26.04,433912.0,23.7964,23.8236,23.5429,23.5791,433912.0
2021-07-06 10:00:00,26.04,26.04,25.81,25.84,422262.0,23.5791,23.5791,23.3708,23.398,422262.0
2021-07-06 11:00:00,25.84,25.99,25.77,25.99,379194.0,23.398,23.5338,23.3346,23.5338,379194.0
2021-07-06 12:00:00,25.98,26.06,25.96,26.05,273156.0,23.5248,23.5972,23.5066,23.5881,273156.0
2021-07-06 13:00:00,26.05,26.17,26.03,26.15,289788.0,23.5881,23.6968,23.57,23.6787,289788.0
2021-07-06 14:00:00,26.15,26.18,26.08,26.13,689842.0,23.6787,23.7059,23.6153,23.6606,689842.0
2021-07-06 15:00:00,26.13,26.25,26.12,26.23,1250638.0,23.6606,23.7692,23.6515,23.7511,1250638.0
2021-07-07 09:30:00,26.24,26.53,26.22,26.51,422668.0,23.7602,24.0228,23.7421,24.0047,422668.0
2021-07-07 10:00:00,26.51,26.61,26.5,26.61,753852.0,24.0047,24.0952,23.9956,24.0952,753852.0
2021-07-07 11:00:00,26.61,26.87,26.61,26.83,574554.0,24.0952,24.3306,24.0952,24.2944,574554.0
2021-07-07 12:00:00,26.83,26.92,26.82,26.9,436680.0,24.2944,24.3759,24.2854,24.3578,436680.0
2021-07-07 13:00:00,26.9,26.91,26.83,26.86,388586.0,24.3578,24.3669,24.2944,24.3216,388586.0
2021-07-07 14:00:00,26.86,26.9,26.75,26.86,437570.0,24.3216,24.3578,24.222,24.3216,437570.0
2021-07-07 15:00:00,26.86,26.91,26.83,26.85,1264372.0,24.3216,24.3669,24.2944,24.3125,1264372.0
2021-07-08 09:30:00,26.62,26.65,26.36,26.6,413144.0,24.1043,24.1314,23.8688,24.0862,413144.0
2021-07-08 10:00:00,26.6,26.63,26.4,26.42,576746.0,24.0862,24.1133,23.9051,23.9232,576746.0
2021-07-08 11:00:00,26.43,26.68,26.38,26.67,428584.0,23.9322,24.1586,23.8869,24.1495,428584.0
2021-07-08 12:00:00,26.68,26.81,26.67,26.78,346702.0,24.1586,24.2763,24.1495,24.2491,346702.0
2021-07-08 13:00:00,26.78,26.78,26.44,26.47,553562.0,24.2491,24.2491,23.9413,23.9684,553562.0
2021-07-08 14:00:00,26.48,26.52,26.42,26.49,460636.0,23.9775,24.0137,23.9232,23.9866,460636.0
2021-07-08 15:00:00,26.49,26.54,26.39,26.51,870320.0,23.9866,24.0318,23.896,24.0047,870320.0
2021-07-09 09:30:00,26.58,26.86,26.56,26.72,503850.0,24.068,24.3216,24.0499,24.1948,503850.0
2021-07-09 10:00:00,26.72,26.96,26.72,26.92,935484.0,24.1948,24.4121,24.1948,24.3759,935484.0
2021-07-09 11:00:00,26.92,26.96,26.83,26.9,499040.0,24.3759,24.4121,24.2944,24.3578,499040.0
2021-07-09 12:00:00,26.9,26.91,26.75,26.81,260830.0,24.3578,24.3669,24.222,24.2763,260830.0
2021-07-09 13:00:00,26.81,26.87,26.78,26.84,195774.0,24.2763,24.3306,24.2491,24.3035,195774.0
2021-07-09 14:00:00,26.84,26.91,26.82,26.9,280558.0,24.3035,24.3669,24.2854,24.3578,280558.0
2021-07-09 15:00:00,26.9,26.96,26.89,26.92,934206.0,24.3578,24.4121,24.3488,24.3759,934206.0
2021-07-12 09:30:00,27.4,27.4,26.96,26.97,1237866.0,24.8106,24.8106,24.4121,24.4212,1237866.0
2021-07-12 10:00:00,26.98,27.13,26.98,27.06,1301190.0,24.4302,24.5661,24.4302,24.5027,1301190.0
2021-07-12 11:00:00,27.07,27.07,26.91,26.97,691192.0,24.5117,24.5117,24.3669,24.4212,691192.0
2021-07-12 12:00:00,26.97,26.97,26.86,26.93,650274.0,24.4212,24.4212,24.3216,24.385,650274.0
2021-07-12 13:00:00,26.93,26.99,26.85,26.99,796408.0,24.385,24.4393,24.3125,24.4393,796408.0
2021-07-12 14:00:00,26.99,27.0,26.94,26.95,554530.0,24.4393,24.4484,24.394,24.4031,554530.0
2021-07-12 15:00:00,26.95,27.18,26.94,26.97,3298960.0,24.4031,24.6113,24.394,24.4212,3298960.0
2021-07-13 09:30:00,26.47,26.72,26.29,26.69,1379508.0,23.9684,24.1948,23.8055,24.1677,1379508.0
2021-07-13 10:00:00,26.69,26.86,26.52,26.57,2155056.0,24.1677,24.3216,24.0137,24.059,2155056.0
2021-07-13 11:00:00,26.57,26.77,26.53,26.61,851178.0,24.059,24.2401,24.0228,24.0952,851178.0
2021-07-13 12:00:00,26.61,26.66,26.48,26.51,1038868.0,24.0952,24.1405,23.9775,24.0047,1038868.0
2021-07-13 13:00:00,26.51,26.61,26.46,26.6,922084.0,24.0047,24.0952,23.9594,24.0862,922084.0
2021-07-13 14:00:00,26.6,26.62,26.51,26.61,705460.0,24.0862,24.1043,24.0047,24.0952,705460.0
2021-07-13 15:00:00,26.61,26.61,26.47,26.58,2483612.0,24.0952,24.0952,23.9684,24.068,2483612.0
2021-07-14 09:30:00,26.61,26.69,26.48,26.48,576430.0,24.0952,24.1677,23.9775,23.9775,576430.0
2021-07-14 10:00:00,26.49,26.5,26.25,26.26,1270062.0,23.9866,23.9956,23.7692,23.7783,1270062.0
2021-07-14 11:00:00,26.26,26.32,26.18,26.31,532388.0,23.7783,23.8326,23.7059,23.8236,532388.0
2021-07-14 12:00:00,26.31,26.48,26.31,26.47,309682.0,23.8236,23.9775,23.8236,23.9684,309682.0
2021-07-14 13:00:00,26.47,26.52,26.4,26.5,444594.0,23.9684,24.0137,23.9051,23.9956,444594.0
2021-07-14 14:00:00,26.5,26.61,26.47,26.6,348948.0,23.9956,24.0952,23.9684,24.0862,348948.0
2021-07-14 15:00:00,26.6,26.64,26.57,26.62,1226330.0,24.0862,24.1224,24.059,24.1043,1226330.0
2021-07-15 09:30:00,26.56,26.79,26.46,26.77,318264.0,24.0499,24.2582,23.9594,24.2401,318264.0
2021-07-15 10:00:00,26.77,26.82,26.7,26.77,601568.0,24.2401,24.2854,24.1767,24.2401,601568.0
2021-07-15 11:00:00,26.77,26.77,26.67,26.7,377126.0,24.2401,24.2401,24.1495,24.1767,377126.0
2021-07-15 12:00:00,26.7,26.71,26.61,26.67,337522.0,24.1767,24.1858,24.0952,24.1495,337522.0
2021-07-15 13:00:00,26.67,26.69,26.59,26.65,540966.0,24.1495,24.1677,24.0771,24.1314,540966.0
2021-07-15 14:00:00,26.65,26.82,26.65,26.82,582080.0,24.1314,24.2854,24.1314,24.2854,582080.0
2021-07-15 15:00:00,26.82,26.87,26.74,26.77,1637238.0,24.2854,24.3306,24.2129,24.2401,1637238.0
2021-07-16 09:30:00,26.8,26.96,26.74,26.84,525394.0,24.2673,24.4121,24.2129,24.3035,525394.0
2021-07-16 10:00:00,26.83,26.83,26.62,26.68,752226.0,24.2944,24.2944,24.1043,24.1586,752226.0
2021-07-16 11:00:00,26.68,26.81,26.68,26.8,360736.0,24.1586,24.2763,24.1586,24.2673,360736.0
2021-07-16 12:00:00,26.8,26.89,26.76,26.78,434974.0,24.2673,24.3488,24.231,24.2491,434974.0
2021-07-16 13:00:00,26.78,26.82,26.72,26.75,304628.0,24.2491,24.2854,24.1948,24.222,304628.0
2021-07-16 14:00:00,26.75,26.8,26.69,26.8,515924.0,24.222,24.2673,24.1677,24.2673,515924.0
2021-07-16 15:00:00,26.8,26.89,26.76,26.8,1535472.0,24.2673,24.3488,24.231,24.2673,1535472.0
2021-07-19 09:30:00,26.68,26.8,26.55,26.78,784176.0,24.1586,24.2673,24.0409,24.2491,784176.0
2021-07-19 10:00:00,26.77,26.86,26.5,26.63,1441864.0,24.2401,24.3216,23.9956,24.1133,1441864.0
2021-07-19 11:00:00,26.64,26.84,26.57,26.83,773002.0,24.1224,24.3035,24.059,24.2944,773002.0
2021-07-19 12:00:00,26.82,26.82,26.65,26.7,449528.0,24.2854,24.2854,24.1314,24.1767,449528.0
2021-07-19 13:00:00,26.7,26.76,26.64,26.64,497624.0,24.1767,24.231,24.1224,24.1224,497624.0
2021-07-19 14:00:00,26.65,26.71,26.61,26.67,884700.0,24.1314,24.1858,24.0952,24.1495,884700.0
2021-07-19 15:00:00,26.67,26.79,26.64,26.75,2434404.0,24.1495,24.2582,24.1224,24.222,2434404.0
2021-07-20 09:30:00,26.86,27.06,26.68,27.03,619624.0,24.3216,24.5027,24.1586,24.4755,619624.0
2021-07-20 10:00:00,27.03,27.17,27.03,27.11,569128.0,24.4755,24.6023,24.4755,24.548,569128.0
2021-07-20 11:00:00,27.11,27.14,26.99,27.05,428924.0,24.548,24.5751,24.4393,24.4936,428924.0
2021-07-20 12:00:00,27.06,27.14,27.04,27.11,337876.0,24.5027,24.5751,24.4846,24.548,337876.0
2021-07-20 13:00:00,27.11,27.13,27.0,27.07,456730.0,24.548,24.5661,24.4484,24.5117,456730.0
2021-07-20 14:00:00,27.08,27.11,27.04,27.05,389746.0,24.5208,24.548,24.4846,24.4936,389746.0
2021-07-20 15:00:00,27.05,27.13,27.04,27.08,1098232.0,24.4936,24.5661,24.4846,24.5208,1098232.0
2021-07-21 09:30:00,27.18,27.36,27.12,27.28,497010.0,24.6113,24.7743,24.557,24.7019,497010.0
2021-07-21 10:00:00,27.28,27.3,27.05,27.11,487888.0,24.7019,24.72,24.4936,24.548,487888.0
2021-07-21 11:00:00,27.11,27.14,27.05,27.13,321780.0,24.548,24.5751,24.4936,24.5661,321780.0
2021-07-21 12:00:00,27.13,27.13,26.98,26.99,305188.0,24.5661,24.5661,24.4302,24.4393,305188.0
2021-07-21 13:00:00,26.98,27.06,26.96,27.05,394974.0,24.4302,24.5027,24.4121,24.4936,394974.0
2021-07-21 14:00:00,27.05,27.13,27.02,27.11,309488.0,24.4936,24.5661,24.4665,24.548,309488.0
2021-07-21 15:00:00,27.11,27.14,27.03,27.13,799904.0,24.548,24.5751,24.4755,24.5661,799904.0
2021-07-22 09:30:00,27.15,27.2,26.95,26.99,221702.0,24.5842,24.6295,24.4031,24.4393,221702.0
2021-07-22 10:00:00,27.0,27.1,26.93,27.09,272922.0,24.4484,24.5389,24.385,24.5299,272922.0
2021-07-22 11:00:00,27.09,27.11,27.02,27.03,180474.0,24.5299,24.548,24.4665,24.4755,180474.0
2021-07-22 12:00:00,27.03,27.04,26.95,26.99,217038.0,24.4755,24.4846,24.4031,24.4393,217038.0
2021-07-22 13:00:00,26.99,27.0,26.96,26.99,173798.0,24.4393,24.4484,24.4121,24.4393,173798.0
2021-07-22 14:00:00,26.99,27.02,26.98,27.01,183810.0,24.4393,24.4665,24.4302,24.4574,183810.0
2021-07-22 15:00:00,27.01,27.02,26.93,26.95,443720.0,24.4574,24.4665,24.385,24.4031,443720.0
2021-07-23 09:30:00,27.11,27.18,27.02,27.07,283404.0,24.548,24.6113,24.4665,24.5117,283404.0
2021-07-23 10:00:00,27.08,27.23,27.07,27.23,314280.0,24.5208,24.6566,24.5117,24.6566,314280.0
2021-07-23 11:00:00,27.23,27.33,27.21,27.21,371948.0,24.6566,24.7472,24.6385,24.6385,371948.0
2021-07-23 12:00:00,27.21,27.31,27.21,27.3,272998.0,24.6385,24.7291,24.6385,24.72,272998.0
2021-07-23 13:00:00,27.3,27.34,27.28,27.31,201568.0,24.72,24.7562,24.7019,24.7291,201568.0
2021-07-23 14:00:00,27.31,27.34,27.29,27.3,212394.0,24.7291,24.7562,24.7109,24.72,212394.0
2021-07-23 15:00:00,27.3,27.37,27.25,27.32,835382.0,24.72,24.7834,24.6747,24.7381,835382.0
2021-07-26 09:30:00,27.16,27.22,27.04,27.1,299260.0,24.7199,24.7745,24.6107,24.6653,299260.0
2021-07-26 10:00:00,27.1,27.11,26.98,27.1,379596.0,24.6653,24.6744,24.5561,24.6653,379596.0
2021-07-26 11:00:00,27.1,27.24,27.08,27.18,278752.0,24.6653,24.7927,24.6471,24.7381,278752.0
2021-07-26 12:00:00,27.19,27.21,27.13,27.15,223204.0,24.7472,24.7654,24.6926,24.7108,223204.0
2021-07-26 13:00:00,27.15,27.21,27.13,27.21,205844.0,24.7108,24.7654,24.6926,24.7654,205844.0
2021-07-26 14:00:00,27.21,27.24,27.2,27.24,263528.0,24.7654,24.7927,24.7563,24.7927,263528.0
2021-07-26 15:00:00,27.24,27.25,27.13,27.18,815526.0,24.7927,24.8018,24.6926,24.7381,815526.0
2021-07-27 09:30:00,27.09,27.21,26.93,27.21,329856.0,24.6562,24.7654,24.5106,24.7654,329856.0
2021-07-27 10:00:00,27.2,27.27,27.15,27.23,644646.0,24.7563,24.8201,24.7108,24.7836,644646.0
2021-07-27 11:00:00,27.23,27.25,27.15,27.18,480252.0,24.7836,24.8018,24.7108,24.7381,480252.0
2021-07-27 12:00:00,27.17,27.19,27.05,27.17,462012.0,24.729,24.7472,24.6198,24.729,462012.0
2021-07-27 13:00:00,27.17,27.23,27.16,27.16,450216.0,24.729,24.7836,24.7199,24.7199,450216.0
2021-07-27 14:00:00,27.15,27.21,27.14,27.18,826766.0,24.7108,24.7654,24.7017,24.7381,826766.0
2021-07-27 15:00:00,27.18,27.21,27.13,27.2,1444954.0,24.7381,24.7654,24.6926,24.7563,1444954.0
2021-07-28 09:30:00,27.18,27.18,26.98,27.07,328626.0,24.7381,24.7381,24.5561,24.638,328626.0
2021-07-28 10:00:00,27.07,27.08,26.83,26.91,462864.0,24.638,24.6471,24.4196,24.4924,462864.0
2021-07-28 11:00:00,26.92,27.0,26.87,26.98,417702.0,24.5015,24.5743,24.456,24.5561,417702.0
2021-07-28 12:00:00,26.98,27.0,26.94,26.98,577848.0,24.5561,24.5743,24.5197,24.5561,577848.0
2021-07-28 13:00:00,26.99,27.02,26.93,27.0,421386.0,24.5652,24.5925,24.5106,24.5743,421386.0
2021-07-28 14:00:00,27.0,27.14,26.96,27.1,299874.0,24.5743,24.7017,24.5379,24.6653,299874.0
2021-07-28 15:00:00,27.1,27.11,27.01,27.01,945266.0,24.6653,24.6744,24.5834,24.5834,945266.0
2021-07-29 09:30:00,27.1,27.34,27.05,27.33,509566.0,24.6653,24.8838,24.6198,24.8747,509566.0
2021-07-29 10:00:00,27.33,27.53,27.31,27.44,725578.0,24.8747,25.0567,24.8565,24.9748,725578.0
2021-07-29 11:00:00,27.45,27.46,27.32,27.39,399788.0,24.9839,24.993,24.8656,24.9293,399788.0
2021-07-29 12:00:00,27.39,27.43,27.38,27.4,204014.0,24.9293,24.9657,24.9202,24.9384,204014.0
2021-07-29 13:00:00,27.4,27.43,27.39,27.4,164588.0,24.9384,24.9657,24.9293,24.9384,164588.0
2021-07-29 14:00:00,27.4,27.46,27.4,27.4,334384.0,24.9384,24.993,24.9384,24.9384,334384.0
2021-07-29 15:00:00,27.4,27.45,27.36,27.42,930446.0,24.9384,24.9839,24.902,24.9566,930446.0
2021-07-30 09:30:00,27.31,27.52,27.3,27.38,388940.0,24.8565,25.0476,24.8474,24.9202,388940.0
2021-07-30 10:00:00,27.38,27.43,27.28,27.29,441920.0,24.9202,24.9657,24.8292,24.8383,441920.0
2021-07-30 11:00:00,27.29,27.43,27.27,27.36,456640.0,24.8383,24.9657,24.8201,24.902,456640.0
2021-07-30 12:00:00,27.36,27.38,27.28,27.36,1006030.0,24.902,24.9202,24.8292,24.902,1006030.0
2021-07-30 13:00:00,27.37,27.43,27.34,27.43,318630.0,24.9111,24.9657,24.8838,24.9657,318630.0
2021-07-30 14:00:00,27.43,27.43,27.33,27.4,448086.0,24.9657,24.9657,24.8747,24.9384,448086.0
2021-07-30 15:00:00,27.41,27.46,27.32,27.39,1660862.0,24.9475,24.993,24.8656,24.9293,1660862.0
2021-08-02 09:30:00,27.47,27.5,27.26,27.32,621032.0,25.0021,25.0294,24.811,24.8656,621032.0
2021-08-02 10:00:00,27.31,27.6,27.28,27.54,594094.0,24.8565,25.1204,24.8292,25.0658,594094.0
2021-08-02 11:00:00,27.54,27.66,27.47,27.52,565586.0,25.0658,25.175,25.0021,25.0476,565586.0
2021-08-02 12:00:00,27.52,27.55,27.45,27.5,452154.0,25.0476,25.0749,24.9839,25.0294,452154.0
2021-08-02 13:00:00,27.5,27.58,27.48,27.52,343390.0,25.0294,25.1022,25.0112,25.0476,343390.0
2021-08-02 14:00:00,27.53,27.55,27.45,27.46,248526.0,25.0567,25.0749,24.9839,24.993,248526.0
2021-08-02 15:00:00,27.46,27.46,27.34,27.36,947878.0,24.993,24.993,24.8838,24.902,947878.0
2021-08-03 09:30:00,27.46,27.67,27.46,27.67,421558.0,24.993,25.1841,24.993,25.1841,421558.0
2021-08-03 10:00:00,27.67,27.94,27.66,27.9,537120.0,25.1841,25.4299,25.175,25.3935,537120.0
2021-08-03 11:00:00,27.9,28.03,27.84,28.02,633936.0,25.3935,25.5118,25.3388,25.5027,633936.0
2021-08-03 12:00:00,28.02,28.06,27.91,27.92,448948.0,25.5027,25.5391,25.4026,25.4117,448948.0
2021-08-03 13:00:00,27.92,28.0,27.92,27.98,177500.0,25.4117,25.4845,25.4117,25.4663,177500.0
2021-08-03 14:00:00,27.98,28.0,27.93,27.97,222514.0,25.4663,25.4845,25.4208,25.4572,222514.0
2021-08-03 15:00:00,27.97,27.99,27.93,27.97,938622.0,25.4572,25.4754,25.4208,25.4572,938622.0
2021-08-04 09:30:00,27.89,27.91,27.77,27.87,226256.0,25.3844,25.4026,25.2751,25.3661,226256.0
2021-08-04 10:00:00,27.88,27.97,27.72,27.73,417476.0,25.3752,25.4572,25.2296,25.2387,417476.0
2021-08-04 11:00:00,27.72,27.73,27.58,27.63,459926.0,25.2296,25.2387,25.1022,25.1477,459926.0
2021-08-04 12:00:00,27.62,27.68,27.61,27.65,191674.0,25.1386,25.1932,25.1295,25.1659,191674.0
2021-08-04 13:00:00,27.64,27.72,27.64,27.66,185158.0,25.1568,25.2296,25.1568,25.175,185158.0
2021-08-04 14:00:00,27.66,27.68,27.6,27.61,188792.0,25.175,25.1932,25.1204,25.1295,188792.0
2021-08-04 15:00:00,27.61,27.75,27.61,27.65,525184.0,25.1295,25.2569,25.1295,25.1659,525184.0
2021-08-05 09:30:00,27.8,27.93,27.75,27.83,245300.0,25.3024,25.4208,25.2569,25.3297,245300.0
2021-08-05 10:00:00,27.83,27.86,27.67,27.81,468334.0,25.3297,25.357,25.1841,25.3115,468334.0
2021-08-05 11:00:00,27.81,27.82,27.62,27.64,248164.0,25.3115,25.3206,25.1386,25.1568,248164.0
2021-08-05 12:00:00,27.65,27.74,27.63,27.66,100212.0,25.1659,25.2478,25.1477,25.175,100212.0
2021-08-05 13:00:00,27.66,27.7,27.63,27.65,110858.0,25.175,25.2114,25.1477,25.1659,110858.0
2021-08-05 14:00:00,27.65,27.66,27.63,27.64,150350.0,25.1659,25.175,25.1477,25.1568,150350.0
2021-08-05 15:00:00,27.64,27.75,27.63,27.73,837054.0,25.1568,25.2569,25.1477,25.2387,837054.0
2021-08-06 09:30:00,27.73,27.81,27.53,27.56,355632.0,25.2387,25.3115,25.0567,25.084,355632.0
2021-08-06 10:00:00,27.56,27.7,27.54,27.65,365162.0,25.084,25.2114,25.0658,25.1659,365162.0
2021-08-06 11:00:00,27.66,27.7,27.6,27.64,408980.0,25.175,25.2114,25.1204,25.1568,408980.0
2021-08-06 12:00:00,27.64,27.71,27.63,27.68,352038.0,25.1568,25.2205,25.1477,25.1932,352038.0
2021-08-06 13:00:00,27.68,27.68,27.61,27.61,229872.0,25.1932,25.1932,25.1295,25.1295,229872.0
2021-08-06 14:00:00,27.62,27.64,27.55,27.57,278342.0,25.1386,25.1568,25.0749,25.0931,278342.0
2021-08-06 15:00:00,27.56,27.64,27.55,27.63,865046.0,25.084,25.1568,25.0749,25.1477,865046.0
2021-08-09 09:30:00,27.61,27.61,27.47,27.53,182382.0,25.1295,25.1295,25.0021,25.0567,182382.0
2021-08-09 10:00:00,27.52,27.6,27.48,27.49,196234.0,25.0476,25.1204,25.0112,25.0203,196234.0
2021-08-09 11:00:00,27.49,27.54,27.44,27.54,127108.0,25.0203,25.0658,24.9748,25.0658,127108.0
2021-08-09 12:00:00,27.54,27.59,27.51,27.54,275722.0,25.0658,25.1113,25.0385,25.0658,275722.0
2021-08-09 13:00:00,27.54,27.55,27.49,27.51,124188.0,25.0658,25.0749,25.0203,25.0385,124188.0
2021-08-09 14:00:00,27.51,27.54,27.49,27.49,143162.0,25.0385,25.0658,25.0203,25.0203,143162.0
2021-08-09 15:00:00,27.49,27.54,27.43,27.49,633254.0,25.0203,25.0658,24.9657,25.0203,633254.0
2021-08-10 09:30:00,27.43,27.54,27.36,27.41,163150.0,24.9657,25.0658,24.902,24.9475,163150.0
2021-08-10 10:00:00,27.41,27.58,27.41,27.5,215906.0,24.9475,25.1022,24.9475,25.0294,215906.0
2021-08-10 11:00:00,27.5,27.67,27.5,27.66,338454.0,25.0294,25.1841,25.0294,25.175,338454.0
2021-08-10 12:00:00,27.66,27.66,27.57,27.61,432828.0,25.175,25.175,25.0931,25.1295,432828.0
2021-08-10 13:00:00,27.61,27.61,27.52,27.55,139818.0,25.1295,25.1295,25.0476,25.0749,139818.0
2021-08-10 14:00:00,27.54,27.56,27.52,27.54,128966.0,25.0658,25.084,25.0476,25.0658,128966.0
2021-08-10 15:00:00,27.54,27.54,27.38,27.43,1148490.0,25.0658,25.0658,24.9202,24.9657,1148490.0
2021-08-11 09:30:00,27.58,27.72,27.5,27.7,236586.0,25.1022,25.2296,25.0294,25.2114,236586.0
2021-08-11 10:00:00,27.71,27.77,27.61,27.76,315662.0,25.2205,25.2751,25.1295,25.266,315662.0
2021-08-11 11:00:00,27.75,27.81,27.68,27.73,256080.0,25.2569,25.3115,25.1932,25.2387,256080.0
2021-08-11 12:00:00,27.74,27.78,27.69,27.71,190188.0,25.2478,25.2842,25.2023,25.2205,190188.0
2021-08-11 13:00:00,27.71,27.81,27.68,27.8,194876.0,25.2205,25.3115,25.1932,25.3024,194876.0
2021-08-11 14:00:00,27.8,27.81,27.76,27.77,189780.0,25.3024,25.3115,25.266,25.2751,189780.0
2021-08-11 15:00:00,27.77,27.84,27.74,27.84,804680.0,25.2751,25.3388,25.2478,25.3388,804680.0
2021-08-12 09:30:00,27.93,27.93,27.75,27.82,203954.0,25.4208,25.4208,25.2569,25.3206,203954.0
2021-08-12 10:00:00,27.82,27.9,27.77,27.81,287732.0,25.3206,25.3935,25.2751,25.3115,287732.0
2021-08-12 11:00:00,27.81,27.81,27.71,27.72,162122.0,25.3115,25.3115,25.2205,25.2296,162122.0
2021-08-12 12:00:00,27.73,27.86,27.72,27.86,216738.0,25.2387,25.357,25.2296,25.357,216738.0
2021-08-12 13:00:00,27.86,27.86,27.66,27.67,236512.0,25.357,25.357,25.175,25.1841,236512.0
2021-08-12 14:00:00,27.67,27.7,27.67,27.67,217048.0,25.1841,25.2114,25.1841,25.1841,217048.0
2021-08-12 15:00:00,27.67,27.7,27.62,27.66,708190.0,25.1841,25.2114,25.1386,25.175,708190.0
2021-08-13 09:30:00,27.7,27.74,27.53,27.7,199942.0,25.2114,25.2478,25.0567,25.2114,199942.0
2021-08-13 10:00:00,27.7,27.7,27.59,27.68,194022.0,25.2114,25.2114,25.1113,25.1932,194022.0
2021-08-13 11:00:00,27.68,27.72,27.65,27.68,173664.0,25.1932,25.2296,25.1659,25.1932,173664.0
2021-08-13 12:00:00,27.68,27.71,27.66,27.7,132620.0,25.1932,25.2205,25.175,25.2114,132620.0
2021-08-13 13:00:00,27.7,27.7,27.63,27.7,175596.0,25.2114,25.2114,25.1477,25.2114,175596.0
2021-08-13 14:00:00,27.7,27.7,27.61,27.61,152084.0,25.2114,25.2114,25.1295,25.1295,152084.0
2021-08-13 15:00:00,27.61,27.67,27.59,27.64,435802.0,25.1295,25.1841,25.1113,25.1568,435802.0
2021-08-16 09:30:00,27.64,27.67,27.5,27.58,242714.0,25.1568,25.1841,25.0294,25.1022,242714.0
2021-08-16 10:00:00,27.58,27.77,27.55,27.77,421402.0,25.1022,25.2751,25.0749,25.2751,421402.0
2021-08-16 11:00:00,27.77,27.9,27.74,27.85,464692.0,25.2751,25.3935,25.2478,25.3479,464692.0
2021-08-16 12:00:00,27.85,27.88,27.81,27.86,253686.0,25.3479,25.3752,25.3115,25.357,253686.0
2021-08-16 13:00:00,27.86,27.89,27.74,27.78,265580.0,25.357,25.3844,25.2478,25.2842,265580.0
2021-08-16 14:00:00,27.78,27.79,27.71,27.75,237272.0,25.2842,25.2933,25.2205,25.2569,237272.0
2021-08-16 15:00:00,27.74,27.83,27.7,27.82,711190.0,25.2478,25.3297,25.2114,25.3206,711190.0
2021-08-17 09:30:00,27.74,27.81,27.56,27.56,380808.0,25.2478,25.3115,25.084,25.084,380808.0
2021-08-17 10:00:00,27.55,27.56,27.35,27.42,373486.0,25.0749,25.084,24.8929,24.9566,373486.0
2021-08-17 11:00:00,27.42,27.48,27.36,27.43,282332.0,24.9566,25.0112,24.902,24.9657,282332.0
2021-08-17 12:00:00,27.43,27.45,27.29,27.3,212404.0,24.9657,24.9839,24.8383,24.8474,212404.0
2021-08-17 13:00:00,27.3,27.38,27.3,27.36,222584.0,24.8474,24.9202,24.8474,24.902,222584.0
2021-08-17 14:00:00,27.36,27.39,27.24,27.36,325666.0,24.902,24.9293,24.7927,24.902,325666.0
2021-08-17 15:00:00,27.36,27.46,27.36,27.43,914082.0,24.902,24.993,24.902,24.9657,914082.0
2021-08-18 09:30:00,27.3,27.41,27.22,27.38,141610.0,24.8474,24.9475,24.7745,24.9202,141610.0
2021-08-18 10:00:00,27.38,27.49,27.28,27.3,257660.0,24.9202,25.0203,24.8292,24.8474,257660.0
2021-08-18 11:00:00,27.29,27.3,27.2,27.22,238236.0,24.8383,24.8474,24.7563,24.7745,238236.0
2021-08-18 12:00:00,27.22,27.25,27.17,27.25,274334.0,24.7745,24.8018,24.729,24.8018,274334.0
2021-08-18 13:00:00,27.25,27.31,27.22,27.3,208124.0,24.8018,24.8565,24.7745,24.8474,208124.0
2021-08-18 14:00:00,27.31,27.35,27.22,27.3,324940.0,24.8565,24.8929,24.7745,24.8474,324940.0
2021-08-18 15:00:00,27.3,27.3,27.08,27.11,1021380.0,24.8474,24.8474,24.6471,24.6744,1021380.0
2021-08-19 09:30:00,26.97,27.24,26.93,27.23,218776.0,24.547,24.7927,24.5106,24.7836,218776.0
2021-08-19 10:00:00,27.23,27.4,27.15,27.39,354994.0,24.7836,24.9384,24.7108,24.9293,354994.0
2021-08-19 11:00:00,27.4,27.51,27.31,27.48,358766.0,24.9384,25.0385,24.8565,25.0112,358766.0
2021-08-19 12:00:00,27.48,27.51,27.45,27.49,229390.0,25.0112,25.0385,24.9839,25.0203,229390.0
2021-08-19 13:00:00,27.49,27.5,27.3,27.32,353052.0,25.0203,25.0294,24.8474,24.8656,353052.0
2021-08-19 14:00:00,27.31,27.53,27.31,27.53,498268.0,24.8565,25.0567,24.8565,25.0567,498268.0
2021-08-19 15:00:00,27.54,27.64,27.51,27.53,1567958.0,25.0658,25.1568,25.0385,25.0567,1567958.0
2021-08-20 09:30:00,27.57,27.85,27.46,27.84,438642.0,25.0931,25.3479,24.993,25.3388,438642.0
2021-08-20 10:00:00,27.85,28.0,27.77,27.97,666268.0,25.3479,25.4845,25.2751,25.4572,666268.0
2021-08-20 11:00:00,27.97,28.02,27.96,28.0,661668.0,25.4572,25.5027,25.4481,25.4845,661668.0
2021-08-20 12:00:00,28.0,28.02,27.93,27.99,438572.0,25.4845,25.5027,25.4208,25.4754,438572.0
2021-08-20 13:00:00,27.98,28.03,27.86,27.86,516200.0,25.4663,25.5118,25.357,25.357,516200.0
2021-08-20 14:00:00,27.86,27.88,27.74,27.74,432600.0,25.357,25.3752,25.2478,25.2478,432600.0
2021-08-20 15:00:00,27.74,27.82,27.7,27.74,1804820.0,25.2478,25.3206,25.2114,25.2478,1804820.0
2021-08-23 09:30:00,27.77,27.86,27.7,27.75,415340.0,25.2751,25.357,25.2114,25.2569,415340.0
2021-08-23 10:00:00,27.75,28.09,27.74,27.98,328712.0,25.2569,25.5664,25.2478,25.4663,328712.0
2021-08-23 11:00:00,27.98,28.05,27.93,27.95,189050.0,25.4663,25.53,25.4208,25.439,189050.0
2021-08-23 12:00:00,27.95,27.96,27.86,27.92,231718.0,25.439,25.4481,25.357,25.4117,231718.0
2021-08-23 13:00:00,27.92,27.92,27.79,27.82,168806.0,25.4117,25.4117,25.2933,25.3206,168806.0
2021-08-23 14:00:00,27.82,27.86,27.73,27.75,153956.0,25.3206,25.357,25.2387,25.2569,153956.0
2021-08-23 15:00:00,27.75,27.81,27.74,27.78,672908.0,25.2569,25.3115,25.2478,25.2842,672908.0
2021-08-24 09:30:00,27.79,27.79,27.59,27.7,292916.0,25.2933,25.2933,25.1113,25.2114,292916.0
2021-08-24 10:00:00,27.68,27.71,27.59,27.69,343670.0,25.1932,25.2205,25.1113,25.2023,343670.0
2021-08-24 11:00:00,27.68,27.7,27.58,27.64,281790.0,25.1932,25.2114,25.1022,25.1568,281790.0
2021-08-24 12:00:00,27.65,27.65,27.59,27.6,184788.0,25.1659,25.1659,25.1113,25.1204,184788.0
2021-08-24 13:00:00,27.6,27.64,27.58,27.63,170732.0,25.1204,25.1568,25.1022,25.1477,170732.0
2021-08-24 14:00:00,27.63,27.64,27.57,27.6,205482.0,25.1477,25.1568,25.0931,25.1204,205482.0
2021-08-24 15:00:00,27.59,27.61,27.5,27.56,848508.0,25.1113,25.1295,25.0294,25.084,848508.0
2021-08-25 09:30:00,27.64,27.68,27.54,27.63,296304.0,25.1568,25.1932,25.0658,25.1477,296304.0
2021-08-25 10:00:00,27.63,27.77,27.63,27.7,387180.0,25.1477,25.2751,25.1477,25.2114,387180.0
2021-08-25 11:00:00,27.7,27.73,27.65,27.73,439542.0,25.2114,25.2387,25.1659,25.2387,439542.0
2021-08-25 12:00:00,27.73,27.83,27.7,27.72,531544.0,25.2387,25.3297,25.2114,25.2296,531544.0
2021-08-25 13:00:00,27.72,27.79,27.71,27.72,210094.0,25.2296,25.2933,25.2205,25.2296,210094.0
2021-08-25 14:00:00,27.72,27.78,27.67,27.77,222410.0,25.2296,25.2842,25.1841,25.2751,222410.0
2021-08-25 15:00:00,27.76,27.82,27.74,27.75,778070.0,25.266,25.3206,25.2478,25.2569,778070.0
2021-08-26 09:30:00,27.72,27.75,27.48,27.54,224780.0,25.2296,25.2569,25.0112,25.0658,224780.0
2021-08-26 10:00:00,27.54,27.55,27.4,27.5,294764.0,25.0658,25.0749,24.9384,25.0294,294764.0
2021-08-26 11:00:00,27.5,27.68,27.47,27.68,337298.0,25.0294,25.1932,25.0021,25.1932,337298.0
2021-08-26 12:00:00,27.68,27.79,27.68,27.75,250288.0,25.1932,25.2933,25.1932,25.2569,250288.0
2021-08-26 13:00:00,27.75,27.86,27.75,27.79,262018.0,25.2569,25.357,25.2569,25.2933,262018.0
2021-08-26 14:00:00,27.79,27.79,27.73,27.75,228484.0,25.2933,25.2933,25.2387,25.2569,228484.0
2021-08-26 15:00:00,27.75,27.82,27.75,27.79,675010.0,25.2569,25.3206,25.2569,25.2933,675010.0
2021-08-27 09:30:00,27.93,27.98,27.78,27.84,255864.0,25.4208,25.4663,25.2842,25.3388,255864.0
2021-08-27 10:00:00,27.83,28.09,27.8,27.91,335712.0,25.3297,25.5664,25.3024,25.4026,335712.0
2021-08-27 11:00:00,27.91,27.98,27.88,27.88,240396.0,25.4026,25.4663,25.3752,25.3752,240396.0
2021-08-27 12:00:00,27.89,27.92,27.86,27.86,176036.0,25.3844,25.4117,25.357,25.357,176036.0
2021-08-27 13:00:00,27.86,27.91,27.85,27.88,263824.0,25.357,25.4026,25.3479,25.3752,263824.0
2021-08-27 14:00:00,27.88,27.9,27.83,27.84,215902.0,25.3752,25.3935,25.3297,25.3388,215902.0
2021-08-27 15:00:00,27.84,27.95,27.83,27.84,514050.0,25.3388,25.439,25.3297,25.3388,514050.0
2021-08-30 09:30:00,27.83,28.0,27.79,27.93,182306.0,25.3297,25.4845,25.2933,25.4208,182306.0
2021-08-30 10:00:00,27.94,28.09,27.92,28.07,386798.0,25.4299,25.5664,25.4117,25.5482,386798.0
2021-08-30 11:00:00,28.08,28.2,28.06,28.15,231406.0,25.5573,25.6665,25.5391,25.621,231406.0
2021-08-30 12:00:00,28.16,28.18,28.1,28.11,131136.0,25.6301,25.6483,25.5755,25.5846,131136.0
2021-08-30 13:00:00,28.11,28.18,28.1,28.14,192098.0,25.5846,25.6483,25.5755,25.6119,192098.0
2021-08-30 14:00:00,28.14,28.17,28.09,28.11,126386.0,25.6119,25.6392,25.5664,25.5846,126386.0
2021-08-30 15:00:00,28.1,28.13,28.03,28.07,427538.0,25.5755,25.6028,25.5118,25.5482,427538.0
2021-08-31 09:30:00,28.1,28.15,27.93,28.03,280548.0,25.5755,25.621,25.4208,25.5118,280548.0
2021-08-31 10:00:00,28.03,28.08,27.88,28.05,290068.0,25.5118,25.5573,25.3752,25.53,290068.0
2021-08-31 11:00:00,28.06,28.08,27.98,28.0,120894.0,25.5391,25.5573,25.4663,25.4845,120894.0
2021-08-31 12:00:00,27.99,28.0,27.93,27.97,95016.0,25.4754,25.4845,25.4208,25.4572,95016.0
2021-08-31 13:00:00,27.96,27.97,27.9,27.91,105642.0,25.4481,25.4572,25.3935,25.4026,105642.0
2021-08-31 14:00:00,27.91,27.92,27.88,27.91,219310.0,25.4026,25.4117,25.3752,25.4026,219310.0
2021-08-31 15:00:00,27.91,27.96,27.84,27.93,816076.0,25.4026,25.4481,25.3388,25.4208,816076.0
2021-09-01 09:30:00,27.93,27.95,27.61,27.61,445180.0,25.4208,25.439,25.1295,25.1295,445180.0
2021-09-01 10:00:00,27.63,27.72,27.54,27.63,352074.0,25.1477,25.2296,25.0658,25.1477,352074.0
2021-09-01 11:00:00,27.63,27.71,27.58,27.69,417068.0,25.1477,25.2205,25.1022,25.2023,417068.0
2021-09-01 12:00:00,27.69,27.74,27.67,27.72,249200.0,25.2023,25.2478,25.1841,25.2296,249200.0
2021-09-01 13:00:00,27.72,27.75,27.67,27.68,224688.0,25.2296,25.2569,25.1841,25.1932,224688.0
2021-09-01 14:00:00,27.68,27.75,27.67,27.73,346644.0,25.1932,25.2569,25.1841,25.2387,346644.0
2021-09-01 15:00:00,27.74,27.77,27.7,27.73,801708.0,25.2478,25.2751,25.2114,25.2387,801708.0
2021-09-02 09:30:00,27.89,28.0,27.86,27.9,286744.0,25.3844,25.4845,25.357,25.3935,286744.0
2021-09-02 10:00:00,27.89,28.0,27.86,27.89,282438.0,25.3844,25.4845,25.357,25.3844,282438.0
2021-09-02 11:00:00,27.89,28.0,27.88,27.98,309604.0,25.3844,25.4845,25.3752,25.4663,309604.0
2021-09-02 12:00:00,27.98,28.0,27.96,27.97,135602.0,25.4663,25.4845,25.4481,25.4572,135602.0
2021-09-02 13:00:00,27.97,28.0,27.94,27.99,183928.0,25.4572,25.4845,25.4299,25.4754,183928.0
2021-09-02 14:00:00,27.99,28.02,27.95,28.0,194076.0,25.4754,25.5027,25.439,25.4845,194076.0
2021-09-02 15:00:00,28.0,28.14,27.98,28.11,723250.0,25.4845,25.6119,25.4663,25.5846,723250.0
2021-09-03 09:30:00,28.02,28.04,27.86,27.91,266496.0,25.5027,25.5209,25.357,25.4026,266496.0
2021-09-03 10:00:00,27.91,27.92,27.82,27.85,330328.0,25.4026,25.4117,25.3206,25.3479,330328.0
2021-09-03 11:00:00,27.85,28.0,27.85,27.98,217158.0,25.3479,25.4845,25.3479,25.4663,217158.0
2021-09-03 12:00:00,27.98,28.02,27.96,28.0,144896.0,25.4663,25.5027,25.4481,25.4845,144896.0
2021-09-03 13:00:00,28.0,28.1,28.0,28.08,182212.0,25.4845,25.5755,25.4845,25.5573,182212.0
2021-09-03 14:00:00,28.08,28.11,28.03,28.08,306546.0,25.5573,25.5846,25.5118,25.5573,306546.0
2021-09-03 15:00:00,28.08,28.09,27.91,27.95,536132.0,25.5573,25.5664,25.4026,25.439,536132.0
2021-09-07 09:30:00,27.9,27.93,27.5,27.58,721320.0,25.3935,25.4208,25.0294,25.1022,721320.0
2021-09-07 10:00:00,27.58,27.58,27.33,27.45,525054.0,25.1022,25.1022,24.8747,24.9839,525054.0
2021-09-07 11:00:00,27.45,27.48,27.35,27.37,450486.0,24.9839,25.0112,24.8929,24.9111,450486.0
2021-09-07 12:00:00,27.36,27.47,27.32,27.32,758008.0,24.902,25.0021,24.8656,24.8656,758008.0
2021-09-07 13:00:00,27.33,27.36,27.16,27.18,395790.0,24.8747,24.902,24.7199,24.7381,395790.0
2021-09-07 14:00:00,27.17,27.2,27.1,27.12,561214.0,24.729,24.7563,24.6653,24.6835,561214.0
2021-09-07 15:00:00,27.12,27.18,26.97,27.0,1700146.0,24.6835,24.7381,24.547,24.5743,1700146.0
2021-09-08 09:30:00,26.89,27.02,26.7,26.99,315948.0,24.4742,24.5925,24.3013,24.5652,315948.0
2021-09-08 10:00:00,26.99,27.08,26.89,27.04,462074.0,24.5652,24.6471,24.4742,24.6107,462074.0
2021-09-08 11:00:00,27.03,27.06,26.93,26.99,295496.0,24.6016,24.6289,24.5106,24.5652,295496.0
2021-09-08 12:00:00,27.0,27.07,26.96,26.96,394176.0,24.5743,24.638,24.5379,24.5379,394176.0
2021-09-08 13:00:00,26.96,26.98,26.9,26.92,290066.0,24.5379,24.5561,24.4833,24.5015,290066.0
2021-09-08 14:00:00,26.92,27.0,26.91,26.99,306066.0,24.5015,24.5743,24.4924,24.5652,306066.0
2021-09-08 15:00:00,26.99,27.02,26.93,26.94,1046224.0,24.5652,24.5925,24.5106,24.5197,1046224.0
2021-09-09 09:30:00,27.04,27.05,26.86,26.91,326160.0,24.6107,24.6198,24.4469,24.4924,326160.0
2021-09-09 10:00:00,26.91,27.04,26.9,26.95,346584.0,24.4924,24.6107,24.4833,24.5288,346584.0
2021-09-09 11:00:00,26.94,26.95,26.8,26.84,430354.0,24.5197,24.5288,24.3923,24.4287,430354.0
2021-09-09 12:00:00,26.84,26.86,26.7,26.73,372880.0,24.4287,24.4469,24.3013,24.3286,372880.0
2021-09-09 13:00:00,26.72,26.74,26.61,26.65,408418.0,24.3195,24.3377,24.2193,24.2558,408418.0
2021-09-09 14:00:00,26.65,26.7,26.57,26.68,372038.0,24.2558,24.3013,24.1829,24.2831,372038.0
2021-09-09 15:00:00,26.68,26.79,26.67,26.71,980246.0,24.2831,24.3832,24.274,24.3104,980246.0
2021-09-10 09:30:00,26.78,26.97,26.78,26.89,505072.0,24.3741,24.547,24.3741,24.4742,505072.0
2021-09-10 10:00:00,26.88,26.94,26.8,26.87,614132.0,24.4651,24.5197,24.3923,24.456,614132.0
2021-09-10 11:00:00,26.87,26.93,26.83,26.89,259050.0,24.456,24.5106,24.4196,24.4742,259050.0
2021-09-10 12:00:00,26.89,26.92,26.85,26.88,399586.0,24.4742,24.5015,24.4378,24.4651,399586.0
2021-09-10 13:00:00,26.88,26.93,26.85,26.89,549048.0,24.4651,24.5106,24.4378,24.4742,549048.0
2021-09-10 14:00:00,26.89,26.97,26.88,26.92,501000.0,24.4742,24.547,24.4651,24.5015,501000.0
2021-09-10 15:00:00,26.92,26.94,26.76,26.79,692676.0,24.5015,24.5197,24.3559,24.3832,692676.0
2021-09-13 09:30:00,27.0,27.05,26.8,26.89,414256.0,24.5743,24.6198,24.3923,24.4742,414256.0
2021-09-13 10:00:00,26.89,26.91,26.71,26.83,525758.0,24.4742,24.4924,24.3104,24.4196,525758.0
2021-09-13 11:00:00,26.83,26.84,26.63,26.64,287854.0,24.4196,24.4287,24.2375,24.2467,287854.0
2021-09-13 12:00:00,26.63,26.67,26.49,26.52,208658.0,24.2375,24.274,24.1101,24.1374,208658.0
2021-09-13 13:00:00,26.52,26.6,26.52,26.53,213014.0,24.1374,24.2102,24.1374,24.1465,213014.0
2021-09-13 14:00:00,26.54,26.65,26.53,26.62,186480.0,24.1556,24.2558,24.1465,24.2284,186480.0
2021-09-13 15:00:00,26.61,26.74,26.58,26.69,742370.0,24.2193,24.3377,24.192,24.2922,742370.0
2021-09-14 09:30:00,26.84,26.91,26.64,26.65,223756.0,24.4287,24.4924,24.2467,24.2558,223756.0
2021-09-14 10:00:00,26.65,26.65,26.49,26.55,300864.0,24.2558,24.2558,24.1101,24.1647,300864.0
2021-09-14 11:00:00,26.53,26.63,26.53,26.59,371640.0,24.1465,24.2375,24.1465,24.2011,371640.0
2021-09-14 12:00:00,26.59,26.65,26.49,26.5,329972.0,24.2011,24.2558,24.1101,24.1192,329972.0
2021-09-14 13:00:00,26.5,26.53,26.42,26.45,448948.0,24.1192,24.1465,24.0464,24.0737,448948.0
2021-09-14 14:00:00,26.45,26.47,26.39,26.4,531364.0,24.0737,24.0919,24.0191,24.0282,531364.0
2021-09-14 15:00:00,26.4,26.54,26.39,26.53,1070642.0,24.0282,24.1556,24.0191,24.1465,1070642.0
2021-09-15 09:30:00,26.56,26.77,26.45,26.76,465182.0,24.1738,24.365,24.0737,24.3559,465182.0
2021-09-15 10:00:00,26.75,26.84,26.68,26.83,421416.0,24.3468,24.4287,24.2831,24.4196,421416.0
2021-09-15 11:00:00,26.83,26.98,26.83,26.95,431838.0,24.4196,24.5561,24.4196,24.5288,431838.0
2021-09-15 12:00:00,26.95,27.0,26.93,26.99,366466.0,24.5288,24.5743,24.5106,24.5652,366466.0
2021-09-15 13:00:00,26.99,27.09,26.99,27.02,298866.0,24.5652,24.6562,24.5652,24.5925,298866.0
2021-09-15 14:00:00,27.02,27.03,26.93,26.93,337742.0,24.5925,24.6016,24.5106,24.5106,337742.0
2021-09-15 15:00:00,26.93,26.98,26.86,26.88,896082.0,24.5106,24.5561,24.4469,24.4651,896082.0
2021-09-16 09:30:00,26.83,26.96,26.82,26.89,476216.0,24.4196,24.5379,24.4105,24.4742,476216.0
2021-09-16 10:00:00,26.87,26.92,26.75,26.79,318872.0,24.456,24.5015,24.3468,24.3832,318872.0
2021-09-16 11:00:00,26.79,26.86,26.78,26.84,232296.0,24.3832,24.4469,24.3741,24.4287,232296.0
2021-09-16 12:00:00,26.85,26.91,26.82,26.86,190142.0,24.4378,24.4924,24.4105,24.4469,190142.0
2021-09-16 13:00:00,26.86,26.86,26.77,26.85,207644.0,24.4469,24.4469,24.365,24.4378,207644.0
2021-09-16 14:00:00,26.85,26.86,26.77,26.81,253530.0,24.4378,24.4469,24.365,24.4014,253530.0
2021-09-16 15:00:00,26.81,26.88,26.74,26.75,859506.0,24.4014,24.4651,24.3377,24.3468,859506.0
2021-09-17 09:30:00,26.51,26.55,26.38,26.46,1677236.0,24.1283,24.1647,24.01,24.0828,1677236.0
2021-09-17 10:00:00,26.45,26.5,26.4,26.48,621344.0,24.0737,24.1192,24.0282,24.101,621344.0
2021-09-17 11:00:00,26.48,26.53,26.38,26.5,626214.0,24.101,24.1465,24.01,24.1192,626214.0
2021-09-17 12:00:00,26.5,26.52,26.45,26.5,232600.0,24.1192,24.1374,24.0737,24.1192,232600.0
2021-09-17 13:00:00,26.5,26.5,26.39,26.43,338482.0,24.1192,24.1192,24.0191,24.0555,338482.0
2021-09-17 14:00:00,26.42,26.48,26.42,26.43,403280.0,24.0464,24.101,24.0464,24.0555,403280.0
2021-09-17 15:00:00,26.44,26.5,26.4,26.48,1101538.0,24.0646,24.1192,24.0282,24.101,1101538.0
2021-09-20 09:30:00,26.14,26.48,26.07,26.44,389252.0,23.7916,24.101,23.7279,24.0646,389252.0
2021-09-20 10:00:00,26.43,26.53,26.4,26.45,912226.0,24.0555,24.1465,24.0282,24.0737,912226.0
2021-09-20 11:00:00,26.45,26.49,26.41,26.43,644596.0,24.0737,24.1101,24.0373,24.0555,644596.0
2021-09-20 12:00:00,26.43,26.43,26.28,26.36,451152.0,24.0555,24.0555,23.919,23.9918,451152.0
2021-09-20 13:00:00,26.35,26.4,26.26,26.36,476602.0,23.9827,24.0282,23.9008,23.9918,476602.0
2021-09-20 14:00:00,26.36,26.38,26.17,26.23,357808.0,23.9918,24.01,23.8189,23.8735,357808.0
2021-09-20 15:00:00,26.22,26.46,26.17,26.45,816402.0,23.8644,24.0828,23.8189,24.0737,816402.0
2021-09-21 09:30:00,26.57,26.61,26.33,26.4,443580.0,24.1829,24.2193,23.9645,24.0282,443580.0
2021-09-21 10:00:00,26.41,26.43,26.13,26.18,549964.0,24.0373,24.0555,23.7825,23.828,549964.0
2021-09-21 11:00:00,26.18,26.33,26.14,26.25,385842.0,23.828,23.9645,23.7916,23.8917,385842.0
2021-09-21 12:00:00,26.26,26.37,26.25,26.32,363414.0,23.9008,24.0009,23.8917,23.9554,363414.0
2021-09-21 13:00:00,26.32,26.34,26.2,26.24,429760.0,23.9554,23.9736,23.8462,23.8826,429760.0
2021-09-21 14:00:00,26.23,26.4,26.23,26.33,368860.0,23.8735,24.0282,23.8735,23.9645,368860.0
2021-09-21 15:00:00,26.33,26.5,26.32,26.34,972450.0,23.9645,24.1192,23.9554,23.9736,972450.0
2021-09-22 09:30:00,26.53,26.57,26.43,26.56,345310.0,24.1465,24.1829,24.0555,24.1738,345310.0
2021-09-22 10:00:00,26.57,26.64,26.51,26.63,329916.0,24.1829,24.2467,24.1283,24.2375,329916.0
2021-09-22 11:00:00,26.63,26.75,26.61,26.7,346580.0,24.2375,24.3468,24.2193,24.3013,346580.0
2021-09-22 12:00:00,26.69,26.72,26.59,26.61,182466.0,24.2922,24.3195,24.2011,24.2193,182466.0
2021-09-22 13:00:00,26.6,26.63,26.55,26.61,277600.0,24.2102,24.2375,24.1647,24.2193,277600.0
2021-09-22 14:00:00,26.6,26.73,26.55,26.58,754452.0,24.2102,24.3286,24.1647,24.192,754452.0
2021-09-22 15:00:00,26.59,26.74,26.57,26.62,812318.0,24.2011,24.3377,24.1829,24.2284,812318.0
2021-09-23 09:30:00,26.63,26.95,26.55,26.93,301078.0,24.2375,24.5288,24.1647,24.5106,301078.0
2021-09-23 10:00:00,26.93,27.02,26.88,26.97,591560.0,24.5106,24.5925,24.4651,24.547,591560.0
2021-09-23 11:00:00,26.96,27.03,26.9,27.0,222760.0,24.5379,24.6016,24.4833,24.5743,222760.0
2021-09-23 12:00:00,27.0,27.02,26.97,26.99,186414.0,24.5743,24.5925,24.547,24.5652,186414.0
2021-09-23 13:00:00,26.99,27.07,26.98,27.05,194796.0,24.5652,24.638,24.5561,24.6198,194796.0
2021-09-23 14:00:00,27.05,27.07,26.97,27.01,228044.0,24.6198,24.638,24.547,24.5834,228044.0
2021-09-23 15:00:00,27.01,27.03,26.91,26.93,797840.0,24.5834,24.6016,24.4924,24.5106,797840.0
2021-09-24 09:30:00,26.83,27.03,26.78,27.03,212764.0,24.4196,24.6016,24.3741,24.6016,212764.0
2021-09-24 10:00:00,27.06,27.09,26.96,27.03,346398.0,24.6289,24.6562,24.5379,24.6016,346398.0
2021-09-24 11:00:00,27.03,27.13,27.02,27.07,631110.0,24.6016,24.6926,24.5925,24.638,631110.0
2021-09-24 12:00:00,27.07,27.14,27.03,27.09,276252.0,24.638,24.7017,24.6016,24.6562,276252.0
2021-09-24 13:00:00,27.09,27.09,27.02,27.03,148102.0,24.6562,24.6562,24.5925,24.6016,148102.0
2021-09-24 14:00:00,27.03,27.09,27.0,27.09,171394.0,24.6016,24.6562,24.5743,24.6562,171394.0
2021-09-24 15:00:00,27.09,27.09,27.01,27.05,568824.0,24.6562,24.6562,24.5834,24.6198,568824.0
2021-09-27 09:30:00,26.96,27.03,26.93,26.96,307064.0,24.5379,24.6016,24.5106,24.5379,307064.0
2021-09-27 10:00:00,26.95,26.95,26.68,26.72,770632.0,24.5288,24.5288,24.2831,24.3195,770632.0
2021-09-27 11:00:00,26.72,26.86,26.7,26.83,491764.0,24.3195,24.4469,24.3013,24.4196,491764.0
2021-09-27 12:00:00,26.82,26.86,26.71,26.77,184966.0,24.4105,24.4469,24.3104,24.365,184966.0
2021-09-27 13:00:00,26.76,27.03,26.75,27.0,320182.0,24.3559,24.6016,24.3468,24.5743,320182.0
2021-09-27 14:00:00,27.0,27.09,27.0,27.06,201906.0,24.5743,24.6562,24.5743,24.6289,201906.0
2021-09-27 15:00:00,27.06,27.07,26.95,27.0,569424.0,24.6289,24.638,24.5288,24.5743,569424.0
2021-09-28 09:30:00,26.94,26.99,26.83,26.87,416372.0,24.5197,24.5652,24.4196,24.456,416372.0
2021-09-28 10:00:00,26.87,26.9,26.54,26.57,667942.0,24.456,24.4833,24.1556,24.1829,667942.0
2021-09-28 11:00:00,26.58,26.6,26.46,26.48,372104.0,24.192,24.2102,24.0828,24.101,372104.0
2021-09-28 12:00:00,26.47,26.47,26.35,26.38,269204.0,24.0919,24.0919,23.9827,24.01,269204.0
2021-09-28 13:00:00,26.37,26.49,26.33,26.39,222408.0,24.0009,24.1101,23.9645,24.0191,222408.0
2021-09-28 14:00:00,26.39,26.51,26.34,26.47,250220.0,24.0191,24.1283,23.9736,24.0919,250220.0
2021-09-28 15:00:00,26.47,26.5,26.29,26.34,924452.0,24.0919,24.1192,23.9281,23.9736,924452.0
2021-09-29 09:30:00,26.41,26.48,26.29,26.43,229522.0,24.0373,24.101,23.9281,24.0555,229522.0
2021-09-29 10:00:00,26.43,26.53,26.37,26.53,340798.0,24.0555,24.1465,24.0009,24.1465,340798.0
2021-09-29 11:00:00,26.53,26.56,26.46,26.5,189620.0,24.1465,24.1738,24.0828,24.1192,189620.0
2021-09-29 12:00:00,26.5,26.52,26.42,26.48,181080.0,24.1192,24.1374,24.0464,24.101,181080.0
2021-09-29 13:00:00,26.48,26.5,26.4,26.44,187802.0,24.101,24.1192,24.0282,24.0646,187802.0
2021-09-29 14:00:00,26.45,26.57,26.43,26.53,181736.0,24.0737,24.1829,24.0555,24.1465,181736.0
2021-09-29 15:00:00,26.52,26.54,26.36,26.41,572884.0,24.1374,24.1556,23.9918,24.0373,572884.0
2021-09-30 09:30:00,26.56,26.63,26.36,26.4,340478.0,24.1738,24.2375,23.9918,24.0282,340478.0
2021-09-30 10:00:00,26.39,26.41,26.15,26.18,589660.0,24.0191,24.0373,23.8007,23.828,589660.0
2021-09-30 11:00:00,26.18,26.26,25.99,26.02,424718.0,23.828,23.9008,23.655,23.6824,424718.0
2021-09-30 12:00:00,26.02,26.05,25.86,25.99,676892.0,23.6824,23.7097,23.5367,23.655,676892.0
2021-09-30 13:00:00,25.99,26.0,25.88,25.95,314046.0,23.655,23.6641,23.5549,23.6186,314046.0
2021-09-30 14:00:00,25.95,26.11,25.95,26.04,230316.0,23.6186,23.7643,23.6186,23.7006,230316.0
2021-09-30 15:00:00,26.04,26.14,25.79,25.8,1066286.0,23.7006,23.7916,23.473,23.4821,1066286.0
2021-10-01 09:30:00,25.9,25.9,25.49,25.68,656156.0,23.5731,23.5731,23.2,23.3729,656156.0
2021-10-01 10:00:00,25.68,25.83,25.65,25.78,437272.0,23.3729,23.5094,23.3456,23.4639,437272.0
2021-10-01 11:00:00,25.78,25.93,25.73,25.92,369920.0,23.4639,23.6004,23.4184,23.5913,369920.0
2021-10-01 12:00:00,25.92,25.98,25.9,25.93,215686.0,23.5913,23.6459,23.5731,23.6004,215686.0
2021-10-01 13:00:00,25.94,26.08,25.92,26.02,276922.0,23.6095,23.737,23.5913,23.6824,276922.0
2021-10-01 14:00:00,26.02,26.06,26.0,26.05,438246.0,23.6824,23.7188,23.6641,23.7097,438246.0
2021-10-01 15:00:00,26.05,26.13,25.79,25.83,1396696.0,23.7097,23.7825,23.473,23.5094,1396696.0
2021-10-04 09:30:00,25.73,25.96,25.73,25.93,323356.0,23.4184,23.6277,23.4184,23.6004,323356.0
2021-10-04 10:00:00,25.93,25.95,25.62,25.62,385328.0,23.6004,23.6186,23.3183,23.3183,385328.0
2021-10-04 11:00:00,25.62,25.74,25.59,25.7,310466.0,23.3183,23.4275,23.291,23.3911,310466.0
2021-10-04 12:00:00,25.7,25.75,25.61,25.66,430192.0,23.3911,23.4366,23.3092,23.3547,430192.0
2021-10-04 13:00:00,25.67,25.7,25.61,25.61,361538.0,23.3638,23.3911,23.3092,23.3092,361538.0
2021-10-04 14:00:00,25.61,25.67,25.57,25.65,259364.0,23.3092,23.3638,23.2728,23.3456,259364.0
2021-10-04 15:00:00,25.66,25.75,25.57,25.66,894248.0,23.3547,23.4366,23.2728,23.3547,894248.0
2021-10-05 09:30:00,25.72,25.74,25.5,25.53,825336.0,23.4093,23.4275,23.2091,23.2364,825336.0
2021-10-05 10:00:00,25.53,25.82,25.53,25.79,362862.0,23.2364,23.5003,23.2364,23.473,362862.0
2021-10-05 11:00:00,25.8,25.93,25.78,25.91,418094.0,23.4821,23.6004,23.4639,23.5822,418094.0
2021-10-05 12:00:00,25.92,25.96,25.78,25.89,347930.0,23.5913,23.6277,23.4639,23.564,347930.0
2021-10-05 13:00:00,25.88,25.96,25.87,25.92,225912.0,23.5549,23.6277,23.5458,23.5913,225912.0
2021-10-05 14:00:00,25.93,25.97,25.91,25.93,276836.0,23.6004,23.6368,23.5822,23.6004,276836.0
2021-10-05 15:00:00,25.92,25.96,25.83,25.85,766886.0,23.5913,23.6277,23.5094,23.5276,766886.0
2021-10-06 09:30:00,25.86,25.86,25.54,25.6,453470.0,23.5367,23.5367,23.2455,23.3001,453470.0
2021-10-06 10:00:00,25.6,25.6,25.41,25.47,336102.0,23.3001,23.3001,23.1272,23.1818,336102.0
2021-10-06 11:00:00,25.47,25.55,25.35,25.5,304708.0,23.1818,23.2546,23.0725,23.2091,304708.0
2021-10-06 12:00:00,25.5,25.5,25.36,25.45,293948.0,23.2091,23.2091,23.0816,23.1636,293948.0
2021-10-06 13:00:00,25.45,25.7,25.4,25.68,284180.0,23.1636,23.3911,23.1181,23.3729,284180.0
2021-10-06 14:00:00,25.68,25.87,25.64,25.8,337420.0,23.3729,23.5458,23.3365,23.4821,337420.0
2021-10-06 15:00:00,25.79,26.03,25.75,26.0,1196588.0,23.473,23.6915,23.4366,23.6641,1196588.0
2021-10-07 09:30:00,26.2,26.56,26.14,26.52,485230.0,23.8462,24.1738,23.7916,24.1374,485230.0
2021-10-07 10:00:00,26.53,26.71,26.52,26.61,1135200.0,24.1465,24.3104,24.1374,24.2193,1135200.0
2021-10-07 11:00:00,26.61,26.66,26.53,26.64,492970.0,24.2193,24.2649,24.1465,24.2467,492970.0
2021-10-07 12:00:00,26.64,26.66,26.46,26.56,406244.0,24.2467,24.2649,24.0828,24.1738,406244.0
2021-10-07 13:00:00,26.57,26.59,26.52,26.57,301270.0,24.1829,24.2011,24.1374,24.1829,301270.0
2021-10-07 14:00:00,26.57,26.58,26.4,26.41,257310.0,24.1829,24.192,24.0282,24.0373,257310.0
2021-10-07 15:00:00,26.4,26.5,26.33,26.36,651522.0,24.0282,24.1192,23.9645,23.9918,651522.0
2021-10-08 09:30:00,25.71,26.33,25.71,26.04,1547820.0,23.4002,23.9645,23.4002,23.7006,1547820.0
2021-10-08 10:00:00,26.03,26.36,26.03,26.35,1951810.0,23.6915,23.9918,23.6915,23.9827,1951810.0
2021-10-08 11:00:00,26.35,26.43,26.31,26.42,972678.0,23.9827,24.0555,23.9463,24.0464,972678.0
2021-10-08 12:00:00,26.41,26.46,26.31,26.36,641568.0,24.0373,24.0828,23.9463,23.9918,641568.0
2021-10-08 13:00:00,26.36,26.4,26.29,26.39,557696.0,23.9918,24.0282,23.9281,24.0191,557696.0
2021-10-08 14:00:00,26.39,26.47,26.39,26.39,609686.0,24.0191,24.0919,24.0191,24.0191,609686.0
2021-10-08 15:00:00,26.39,26.51,26.35,26.36,1909798.0,24.0191,24.1283,23.9827,23.9918,1909798.0
2021-10-11 09:30:00,26.3,26.66,26.25,26.45,714250.0,23.9372,24.2649,23.8917,24.0737,714250.0
2021-10-11 10:00:00,26.45,26.49,26.3,26.35,593764.0,24.0737,24.1101,23.9372,23.9827,593764.0
2021-10-11 11:00:00,26.34,26.44,26.25,26.43,389654.0,23.9736,24.0646,23.8917,24.0555,389654.0
2021-10-11 12:00:00,26.44,26.46,26.34,26.39,414318.0,24.0646,24.0828,23.9736,24.0191,414318.0
2021-10-11 13:00:00,26.39,26.4,26.2,26.26,733982.0,24.0191,24.0282,23.8462,23.9008,733982.0
2021-10-11 14:00:00,26.27,26.3,26.23,26.27,496332.0,23.9099,23.9372,23.8735,23.9099,496332.0
2021-10-11 15:00:00,26.28,26.29,26.09,26.09,1549020.0,23.919,23.9281,23.7461,23.7461,1549020.0
2021-10-12 09:30:00,26.59,26.67,26.2,26.43,1312618.0,24.2011,24.274,23.8462,24.0555,1312618.0
2021-10-12 10:00:00,26.43,26.93,26.38,26.86,1418644.0,24.0555,24.5106,24.01,24.4469,1418644.0
2021-10-12 11:00:00,26.86,27.28,26.73,26.81,1629594.0,24.4469,24.8292,24.3286,24.4014,1629594.0
2021-10-12 12:00:00,26.81,26.88,26.6,26.66,466610.0,24.4014,24.4651,24.2102,24.2649,466610.0
2021-10-12 13:00:00,26.66,26.91,26.64,26.9,550282.0,24.2649,24.4924,24.2467,24.4833,550282.0
2021-10-12 14:00:00,26.9,26.97,26.83,26.84,654386.0,24.4833,24.547,24.4196,24.4287,654386.0
2021-10-12 15:00:00,26.84,26.98,26.81,26.95,1810858.0,24.4287,24.5561,24.4014,24.5288,1810858.0
2021-10-13 09:30:00,27.11,27.21,26.78,26.93,732550.0,24.6744,24.7654,24.3741,24.5106,732550.0
2021-10-13 10:00:00,26.93,27.19,26.91,27.16,967622.0,24.5106,24.7472,24.4924,24.7199,967622.0
2021-10-13 11:00:00,27.15,27.18,26.93,26.97,587000.0,24.7108,24.7381,24.5106,24.547,587000.0
2021-10-13 12:00:00,26.97,27.0,26.85,26.88,519540.0,24.547,24.5743,24.4378,24.4651,519540.0
2021-10-13 13:00:00,26.88,27.12,26.85,27.05,541022.0,24.4651,24.6835,24.4378,24.6198,541022.0
2021-10-13 14:00:00,27.05,27.1,26.91,26.92,712106.0,24.6198,24.6653,24.4924,24.5015,712106.0
2021-10-13 15:00:00,26.92,26.96,26.75,26.83,1949956.0,24.5015,24.5379,24.3468,24.4196,1949956.0
2021-10-14 09:30:00,27.06,27.16,26.86,26.86,646102.0,24.6289,24.7199,24.4469,24.4469,646102.0
2021-10-14 10:00:00,26.86,27.32,26.86,27.29,658394.0,24.4469,24.8656,24.4469,24.8383,658394.0
2021-10-14 11:00:00,27.28,27.54,27.28,27.5,660454.0,24.8292,25.0658,24.8292,25.0294,660454.0
2021-10-14 12:00:00,27.5,27.64,27.49,27.63,564686.0,25.0294,25.1568,25.0203,25.1477,564686.0
2021-10-14 13:00:00,27.63,27.64,27.53,27.59,441506.0,25.1477,25.1568,25.0567,25.1113,441506.0
2021-10-14 14:00:00,27.58,27.73,27.58,27.72,414150.0,25.1022,25.2387,25.1022,25.2296,414150.0
2021-10-14 15:00:00,27.72,27.85,27.68,27.82,1942038.0,25.2296,25.3479,25.1932,25.3206,1942038.0
2021-10-15 09:30:00,27.96,28.07,27.84,27.97,549760.0,25.4481,25.5482,25.3388,25.4572,549760.0
2021-10-15 10:00:00,27.96,28.03,27.82,27.97,577228.0,25.4481,25.5118,25.3206,25.4572,577228.0
2021-10-15 11:00:00,27.97,27.97,27.83,27.86,281040.0,25.4572,25.4572,25.3297,25.357,281040.0
2021-10-15 12:00:00,27.86,27.95,27.86,27.88,269012.0,25.357,25.439,25.357,25.3752,269012.0
2021-10-15 13:00:00,27.88,27.92,27.78,27.83,479044.0,25.3752,25.4117,25.2842,25.3297,479044.0
2021-10-15 14:00:00,27.83,27.93,27.82,27.88,417454.0,25.3297,25.4208,25.3206,25.3752,417454.0
2021-10-15 15:00:00,27.88,27.92,27.84,27.86,1078880.0,25.3752,25.4117,25.3388,25.357,1078880.0
2021-10-18 09:30:00,27.74,27.82,27.62,27.79,361290.0,25.2478,25.3206,25.1386,25.2933,361290.0
2021-10-18 10:00:00,27.79,27.82,27.63,27.77,363544.0,25.2933,25.3206,25.1477,25.2751,363544.0
2021-10-18 11:00:00,27.77,27.88,27.71,27.72,327524.0,25.2751,25.3752,25.2205,25.2296,327524.0
2021-10-18 12:00:00,27.72,27.72,27.6,27.68,338740.0,25.2296,25.2296,25.1204,25.1932,338740.0
2021-10-18 13:00:00,27.68,27.82,27.68,27.8,351626.0,25.1932,25.3206,25.1932,25.3024,351626.0
2021-10-18 14:00:00,27.81,27.84,27.75,27.79,346320.0,25.3115,25.3388,25.2569,25.2933,346320.0
2021-10-18 15:00:00,27.79,27.85,27.74,27.84,758794.0,25.2933,25.3479,25.2478,25.3388,758794.0
2021-10-19 09:30:00,28.01,28.09,27.93,28.02,322994.0,25.4936,25.5664,25.4208,25.5027,322994.0
2021-10-19 10:00:00,28.02,28.16,27.99,28.14,722386.0,25.5027,25.6301,25.4754,25.6119,722386.0
2021-10-19 11:00:00,28.14,28.17,28.08,28.17,275960.0,25.6119,25.6392,25.5573,25.6392,275960.0
2021-10-19 12:00:00,28.16,28.25,28.13,28.24,492032.0,25.6301,25.712,25.6028,25.7029,492032.0
2021-10-19 13:00:00,28.24,28.29,28.17,28.21,520670.0,25.7029,25.7484,25.6392,25.6756,520670.0
2021-10-19 14:00:00,28.21,28.21,28.05,28.08,452658.0,25.6756,25.6756,25.53,25.5573,452658.0
2021-10-19 15:00:00,28.09,28.15,28.02,28.14,761058.0,25.5664,25.621,25.5027,25.6119,761058.0
2021-10-20 09:30:00,28.13,28.3,28.07,28.14,251110.0,25.6028,25.7575,25.5482,25.6119,251110.0
2021-10-20 10:00:00,28.13,28.25,28.1,28.11,293408.0,25.6028,25.712,25.5755,25.5846,293408.0
2021-10-20 11:00:00,28.11,28.19,28.07,28.1,265468.0,25.5846,25.6574,25.5482,25.5755,265468.0
2021-10-20 12:00:00,28.11,28.13,28.02,28.11,414502.0,25.5846,25.6028,25.5027,25.5846,414502.0
2021-10-20 13:00:00,28.11,28.11,27.93,27.96,513618.0,25.5846,25.5846,25.4208,25.4481,513618.0
2021-10-20 14:00:00,27.96,28.0,27.93,27.95,396208.0,25.4481,25.4845,25.4208,25.439,396208.0
2021-10-20 15:00:00,27.95,28.0,27.91,28.0,955106.0,25.439,25.4845,25.4026,25.4845,955106.0
2021-10-21 09:30:00,28.0,28.0,27.81,27.91,129220.0,25.4845,25.4845,25.3115,25.4026,129220.0
2021-10-21 10:00:00,27.9,28.05,27.85,27.97,265846.0,25.3935,25.53,25.3479,25.4572,265846.0
2021-10-21 11:00:00,27.97,28.0,27.94,27.96,155490.0,25.4572,25.4845,25.4299,25.4481,155490.0
2021-10-21 12:00:00,27.96,27.97,27.89,27.89,104926.0,25.4481,25.4572,25.3844,25.3844,104926.0
2021-10-21 13:00:00,27.89,27.99,27.88,27.95,124468.0,25.3844,25.4754,25.3752,25.439,124468.0
2021-10-21 14:00:00,27.95,27.98,27.91,27.97,148608.0,25.439,25.4663,25.4026,25.4572,148608.0
2021-10-21 15:00:00,27.98,28.07,27.97,28.05,540314.0,25.4663,25.5482,25.4572,25.53,540314.0
2021-10-22 09:30:00,28.15,28.29,28.14,28.25,209348.0,25.621,25.7484,25.6119,25.712,209348.0
2021-10-22 10:00:00,28.25,28.3,28.18,28.24,261152.0,25.712,25.7575,25.6483,25.7029,261152.0
2021-10-22 11:00:00,28.23,28.29,28.07,28.1,325834.0,25.6938,25.7484,25.5482,25.5755,325834.0
2021-10-22 12:00:00,28.09,28.22,28.08,28.18,144524.0,25.5664,25.6847,25.5573,25.6483,144524.0
2021-10-22 13:00:00,28.18,28.2,28.13,28.13,176638.0,25.6483,25.6665,25.6028,25.6028,176638.0
2021-10-22 14:00:00,28.13,28.18,28.02,28.02,270912.0,25.6028,25.6483,25.5027,25.5027,270912.0
2021-10-22 15:00:00,28.03,28.12,28.01,28.03,556106.0,25.5118,25.5937,25.4936,25.5118,556106.0
2021-10-25 09:30:00,27.99,28.1,27.84,28.05,505892.0,25.6024,25.703,25.4652,25.6573,505892.0
2021-10-25 10:00:00,28.05,28.16,27.97,28.15,500064.0,25.6573,25.7579,25.5841,25.7488,500064.0
2021-10-25 11:00:00,28.15,28.32,28.14,28.21,409070.0,25.7488,25.9043,25.7396,25.8036,409070.0
2021-10-25 12:00:00,28.21,28.25,28.15,28.22,205664.0,25.8036,25.8402,25.7488,25.8128,205664.0
2021-10-25 13:00:00,28.22,28.27,28.19,28.2,163856.0,25.8128,25.8585,25.7853,25.7945,163856.0
2021-10-25 14:00:00,28.19,28.2,28.15,28.16,245654.0,25.7853,25.7945,25.7488,25.7579,245654.0
2021-10-25 15:00:00,28.17,28.22,28.03,28.08,813824.0,25.767,25.8128,25.639,25.6847,813824.0
2021-10-26 09:30:00,28.16,28.2,27.96,27.98,235480.0,25.7579,25.7945,25.575,25.5933,235480.0
2021-10-26 10:00:00,27.98,28.18,27.94,28.13,224964.0,25.5933,25.7762,25.5567,25.7305,224964.0
2021-10-26 11:00:00,28.13,28.23,28.12,28.15,167036.0,25.7305,25.8219,25.7213,25.7488,167036.0
2021-10-26 12:00:00,28.15,28.2,28.1,28.17,132198.0,25.7488,25.7945,25.703,25.767,132198.0
2021-10-26 13:00:00,28.17,28.17,28.05,28.06,289828.0,25.767,25.767,25.6573,25.6664,289828.0
2021-10-26 14:00:00,28.07,28.12,28.04,28.09,150440.0,25.6756,25.7213,25.6481,25.6939,150440.0
2021-10-26 15:00:00,28.09,28.16,28.01,28.02,536930.0,25.6939,25.7579,25.6207,25.6298,536930.0
2021-10-27 09:30:00,28.06,28.13,27.75,27.9,309496.0,25.6664,25.7305,25.3829,25.5201,309496.0
2021-10-27 10:00:00,27.9,27.99,27.74,27.75,200578.0,25.5201,25.6024,25.3737,25.3829,200578.0
2021-10-27 11:00:00,27.75,27.89,27.71,27.79,219300.0,25.3829,25.5109,25.3463,25.4195,219300.0
2021-10-27 12:00:00,27.79,27.87,27.75,27.86,170210.0,25.4195,25.4926,25.3829,25.4835,170210.0
2021-10-27 13:00:00,27.86,27.93,27.86,27.89,129088.0,25.4835,25.5475,25.4835,25.5109,129088.0
2021-10-27 14:00:00,27.9,27.91,27.79,27.83,171884.0,25.5201,25.5292,25.4195,25.4561,171884.0
2021-10-27 15:00:00,27.83,27.88,27.76,27.8,1085066.0,25.4561,25.5018,25.392,25.4286,1085066.0
2021-10-28 09:30:00,27.81,28.04,27.77,27.97,225118.0,25.4378,25.6481,25.4012,25.5841,225118.0
2021-10-28 10:00:00,27.96,27.97,27.86,27.91,322062.0,25.575,25.5841,25.4835,25.5292,322062.0
2021-10-28 11:00:00,27.91,28.09,27.89,28.0,340346.0,25.5292,25.6939,25.5109,25.6116,340346.0
2021-10-28 12:00:00,28.01,28.08,27.98,27.98,212060.0,25.6207,25.6847,25.5933,25.5933,212060.0
2021-10-28 13:00:00,27.98,28.0,27.93,27.96,135342.0,25.5933,25.6116,25.5475,25.575,135342.0
2021-10-28 14:00:00,27.96,27.98,27.87,27.92,142418.0,25.575,25.5933,25.4926,25.5384,142418.0
2021-10-28 15:00:00,27.92,28.12,27.89,28.09,773378.0,25.5384,25.7213,25.5109,25.6939,773378.0
2021-10-29 09:30:00,28.11,28.27,28.05,28.23,321194.0,25.7122,25.8585,25.6573,25.8219,321194.0
2021-10-29 10:00:00,28.23,28.35,28.2,28.29,331406.0,25.8219,25.9317,25.7945,25.8768,331406.0
2021-10-29 11:00:00,28.29,28.35,28.24,28.27,270768.0,25.8768,25.9317,25.8311,25.8585,270768.0
2021-10-29 12:00:00,28.26,28.42,28.22,28.39,287734.0,25.8494,25.9957,25.8128,25.9683,287734.0
2021-10-29 13:00:00,28.39,28.45,28.35,28.43,333466.0,25.9683,26.0232,25.9317,26.0049,333466.0
2021-10-29 14:00:00,28.43,28.6,28.35,28.59,625422.0,26.0049,26.1604,25.9317,26.1512,625422.0
2021-10-29 15:00:00,28.59,28.62,28.43,28.54,1503736.0,26.1512,26.1787,26.0049,26.1055,1503736.0
2021-11-01 09:30:00,28.6,28.67,28.4,28.6,347798.0,26.1604,26.2244,25.9774,26.1604,347798.0
2021-11-01 10:00:00,28.6,28.6,28.35,28.36,426908.0,26.1604,26.1604,25.9317,25.9408,426908.0
2021-11-01 11:00:00,28.36,28.46,28.34,28.42,339956.0,25.9408,26.0323,25.9225,25.9957,339956.0
2021-11-01 12:00:00,28.41,28.53,28.39,28.48,260378.0,25.9866,26.0963,25.9683,26.0506,260378.0
2021-11-01 13:00:00,28.48,28.48,28.34,28.36,295574.0,26.0506,26.0506,25.9225,25.9408,295574.0
2021-11-01 14:00:00,28.36,28.38,28.3,28.33,229864.0,25.9408,25.9591,25.886,25.9134,229864.0
2021-11-01 15:00:00,28.33,28.41,28.32,28.39,608884.0,25.9134,25.9866,25.9043,25.9683,608884.0
2021-11-02 09:30:00,28.5,28.64,28.25,28.64,259176.0,26.0689,26.197,25.8402,26.197,259176.0
2021-11-02 10:00:00,28.64,28.69,28.43,28.53,251322.0,26.197,26.2427,26.0049,26.0963,251322.0
2021-11-02 11:00:00,28.53,28.59,28.45,28.57,213384.0,26.0963,26.1512,26.0232,26.1329,213384.0
2021-11-02 12:00:00,28.57,28.69,28.57,28.68,245306.0,26.1329,26.2427,26.1329,26.2335,245306.0
2021-11-02 13:00:00,28.68,28.7,28.59,28.64,301344.0,26.2335,26.2518,26.1512,26.197,301344.0
2021-11-02 14:00:00,28.65,28.8,28.64,28.79,336334.0,26.2061,26.3433,26.197,26.3342,336334.0
2021-11-02 15:00:00,28.79,28.8,28.66,28.7,1001614.0,26.3342,26.3433,26.2153,26.2518,1001614.0
2021-11-03 09:30:00,28.75,28.81,28.51,28.52,150244.0,26.2976,26.3525,26.078,26.0872,150244.0
2021-11-03 10:00:00,28.52,28.89,28.44,28.79,584778.0,26.0872,26.4256,26.014,26.3342,584778.0
2021-11-03 11:00:00,28.77,28.77,28.63,28.66,266108.0,26.3159,26.3159,26.1878,26.2153,266108.0
2021-11-03 12:00:00,28.65,28.69,28.53,28.56,300398.0,26.2061,26.2427,26.0963,26.1238,300398.0
2021-11-03 13:00:00,28.55,28.68,28.54,28.67,247184.0,26.1146,26.2335,26.1055,26.2244,247184.0
2021-11-03 14:00:00,28.66,28.79,28.65,28.74,455218.0,26.2153,26.3342,26.2061,26.2884,455218.0
2021-11-03 15:00:00,28.74,28.76,28.55,28.64,894344.0,26.2884,26.3067,26.1146,26.197,894344.0
2021-11-04 09:30:00,28.69,28.91,28.61,28.86,387272.0,26.2427,26.4439,26.1695,26.3982,387272.0
2021-11-04 10:00:00,28.89,29.09,28.86,29.02,362070.0,26.4256,26.6086,26.3982,26.5445,362070.0
2021-11-04 11:00:00,29.01,29.09,28.93,29.09,291892.0,26.5354,26.6086,26.4622,26.6086,291892.0
2021-11-04 12:00:00,29.09,29.2,29.08,29.18,288036.0,26.6086,26.7092,26.5994,26.6909,288036.0
2021-11-04 13:00:00,29.18,29.31,29.09,29.3,405522.0,26.6909,26.8098,26.6086,26.8007,405522.0
2021-11-04 14:00:00,29.3,29.35,29.22,29.29,783828.0,26.8007,26.8464,26.7275,26.7915,783828.0
2021-11-04 15:00:00,29.28,29.3,29.09,29.27,1422620.0,26.7824,26.8007,26.6086,26.7732,1422620.0
2021-11-05 09:30:00,29.43,29.78,29.43,29.61,621120.0,26.9196,27.2397,26.9196,27.0842,621120.0
2021-11-05 10:00:00,29.61,29.61,29.3,29.33,352018.0,27.0842,27.0842,26.8007,26.8281,352018.0
2021-11-05 11:00:00,29.34,29.38,29.25,29.25,285744.0,26.8372,26.8738,26.7549,26.7549,285744.0
2021-11-05 12:00:00,29.25,29.3,29.19,29.28,355136.0,26.7549,26.8007,26.7,26.7824,355136.0
2021-11-05 13:00:00,29.28,29.3,29.09,29.14,225278.0,26.7824,26.8007,26.6086,26.6543,225278.0
2021-11-05 14:00:00,29.14,29.23,29.11,29.18,190514.0,26.6543,26.7366,26.6269,26.6909,190514.0
2021-11-05 15:00:00,29.18,29.18,29.06,29.12,938200.0,26.6909,26.6909,26.5811,26.636,938200.0
2021-11-08 09:30:00,29.36,29.42,29.05,29.07,167828.0,26.8555,26.9104,26.572,26.5903,167828.0
2021-11-08 10:00:00,29.07,29.17,28.99,29.11,289190.0,26.5903,26.6817,26.5171,26.6269,289190.0
2021-11-08 11:00:00,29.1,29.17,29.09,29.12,160128.0,26.6177,26.6817,26.6086,26.636,160128.0
2021-11-08 12:00:00,29.12,29.12,28.97,28.98,143386.0,26.636,26.636,26.4988,26.508,143386.0
2021-11-08 13:00:00,28.98,29.11,28.96,29.1,247134.0,26.508,26.6269,26.4897,26.6177,247134.0
2021-11-08 14:00:00,29.1,29.18,29.1,29.15,188752.0,26.6177,26.6909,26.6177,26.6635,188752.0
2021-11-08 15:00:00,29.15,29.17,29.08,29.12,549726.0,26.6635,26.6817,26.5994,26.636,549726.0
2021-11-09 09:30:00,29.19,29.33,29.13,29.28,209986.0,26.7,26.8281,26.6452,26.7824,209986.0
2021-11-09 10:00:00,29.27,29.31,29.14,29.28,196308.0,26.7732,26.8098,26.6543,26.7824,196308.0
2021-11-09 11:00:00,29.28,29.3,29.18,29.25,134828.0,26.7824,26.8007,26.6909,26.7549,134828.0
2021-11-09 12:00:00,29.24,29.29,29.13,29.15,270198.0,26.7458,26.7915,26.6452,26.6635,270198.0
2021-11-09 13:00:00,29.16,29.28,29.12,29.25,363694.0,26.6726,26.7824,26.636,26.7549,363694.0
2021-11-09 14:00:00,29.25,29.38,29.24,29.36,162998.0,26.7549,26.8738,26.7458,26.8555,162998.0
2021-11-09 15:00:00,29.36,29.44,29.31,29.41,543758.0,26.8555,26.9287,26.8098,26.9013,543758.0
2021-11-10 09:30:00,29.41,29.49,29.28,29.41,151824.0,26.9013,26.9745,26.7824,26.9013,151824.0
2021-11-10 10:00:00,29.4,29.58,29.37,29.55,429444.0,26.8921,27.0568,26.8647,27.0293,429444.0
2021-11-10 11:00:00,29.56,29.65,29.5,29.5,245980.0,27.0385,27.1208,26.9836,26.9836,245980.0
2021-11-10 12:00:00,29.5,29.5,29.4,29.4,225018.0,26.9836,26.9836,26.8921,26.8921,225018.0
2021-11-10 13:00:00,29.4,29.5,29.31,29.48,318978.0,26.8921,26.9836,26.8098,26.9653,318978.0
2021-11-10 14:00:00,29.49,29.52,29.41,29.49,455586.0,26.9745,27.0019,26.9013,26.9745,455586.0
2021-11-10 15:00:00,29.49,29.5,29.31,29.43,881342.0,26.9745,26.9836,26.8098,26.9196,881342.0
2021-11-11 09:30:00,29.36,29.4,29.2,29.4,156508.0,26.8555,26.8921,26.7092,26.8921,156508.0
2021-11-11 10:00:00,29.41,29.5,29.34,29.47,280696.0,26.9013,26.9836,26.8372,26.9562,280696.0
2021-11-11 11:00:00,29.46,29.57,29.43,29.56,186246.0,26.947,27.0476,26.9196,27.0385,186246.0
2021-11-11 12:00:00,29.56,29.6,29.53,29.56,168302.0,27.0385,27.0751,27.011,27.0385,168302.0
2021-11-11 13:00:00,29.56,29.59,29.46,29.56,189402.0,27.0385,27.0659,26.947,27.0385,189402.0
2021-11-11 14:00:00,29.56,29.73,29.55,29.68,1066332.0,27.0385,27.194,27.0293,27.1482,1066332.0
2021-11-11 15:00:00,29.67,29.77,29.63,29.65,1287568.0,27.1391,27.2306,27.1025,27.1208,1287568.0
2021-11-12 09:30:00,29.79,29.9,29.75,29.82,169998.0,27.2489,27.3495,27.2123,27.2763,169998.0
2021-11-12 10:00:00,29.81,30.03,29.8,30.03,358284.0,27.2672,27.4684,27.258,27.4684,358284.0
2021-11-12 11:00:00,30.03,30.19,30.02,30.16,397224.0,27.4684,27.6147,27.4592,27.5873,397224.0
2021-11-12 12:00:00,30.16,30.24,30.12,30.24,444822.0,27.5873,27.6605,27.5507,27.6605,444822.0
2021-11-12 13:00:00,30.24,30.26,30.1,30.15,371086.0,27.6605,27.6788,27.5324,27.5782,371086.0
2021-11-12 14:00:00,30.15,30.16,30.07,30.13,285466.0,27.5782,27.5873,27.505,27.5599,285466.0
2021-11-12 15:00:00,30.13,30.24,30.08,30.13,1314226.0,27.5599,27.6605,27.5141,27.5599,1314226.0
2021-11-15 09:30:00,30.17,30.29,30.06,30.18,459242.0,27.5964,27.7062,27.4958,27.6056,459242.0
2021-11-15 10:00:00,30.17,30.29,30.13,30.18,407050.0,27.5964,27.7062,27.5599,27.6056,407050.0
2021-11-15 11:00:00,30.18,30.3,30.1,30.16,375504.0,27.6056,27.7154,27.5324,27.5873,375504.0
2021-11-15 12:00:00,30.16,30.28,30.15,30.28,269694.0,27.5873,27.6971,27.5782,27.6971,269694.0
2021-11-15 13:00:00,30.28,30.29,30.16,30.2,204984.0,27.6971,27.7062,27.5873,27.6239,204984.0
2021-11-15 14:00:00,30.2,30.28,30.18,30.25,261344.0,27.6239,27.6971,27.6056,27.6696,261344.0
2021-11-15 15:00:00,30.25,30.34,30.18,30.32,940490.0,27.6696,27.7519,27.6056,27.7337,940490.0
2021-11-16 09:30:00,30.41,30.72,30.41,30.64,352744.0,27.816,28.0995,27.816,28.0264,352744.0
2021-11-16 10:00:00,30.65,30.68,30.6,30.65,345372.0,28.0355,28.0629,27.9898,28.0355,345372.0
2021-11-16 11:00:00,30.66,30.76,30.6,30.75,328684.0,28.0446,28.1361,27.9898,28.127,328684.0
2021-11-16 12:00:00,30.75,30.85,30.71,30.85,381746.0,28.127,28.2184,28.0904,28.2184,381746.0
2021-11-16 13:00:00,30.85,30.88,30.77,30.78,541414.0,28.2184,28.2459,28.1453,28.1544,541414.0
2021-11-16 14:00:00,30.78,30.84,30.68,30.8,494776.0,28.1544,28.2093,28.0629,28.1727,494776.0
2021-11-16 15:00:00,30.8,30.81,30.65,30.68,1278948.0,28.1727,28.1819,28.0355,28.0629,1278948.0
2021-11-17 09:30:00,30.68,30.73,30.5,30.57,172918.0,28.0629,28.1087,27.8983,27.9623,172918.0
2021-11-17 10:00:00,30.58,30.74,30.54,30.66,252442.0,27.9715,28.1178,27.9349,28.0446,252442.0
2021-11-17 11:00:00,30.67,30.67,30.52,30.61,288776.0,28.0538,28.0538,27.9166,27.9989,288776.0
2021-11-17 12:00:00,30.61,30.67,30.58,30.63,276968.0,27.9989,28.0538,27.9715,28.0172,276968.0
2021-11-17 13:00:00,30.63,30.65,30.58,30.64,228240.0,28.0172,28.0355,27.9715,28.0264,228240.0
2021-11-17 14:00:00,30.64,30.64,30.5,30.64,241878.0,28.0264,28.0264,27.8983,28.0264,241878.0
2021-11-17 15:00:00,30.63,30.75,30.59,30.61,1184132.0,28.0172,28.127,27.9806,27.9989,1184132.0
2021-11-18 09:30:00,30.67,30.73,30.53,30.65,276166.0,28.0538,28.1087,27.9257,28.0355,276166.0
2021-11-18 10:00:00,30.64,30.68,30.56,30.58,283372.0,28.0264,28.0629,27.9532,27.9715,283372.0
2021-11-18 11:00:00,30.59,30.64,30.55,30.59,229286.0,27.9806,28.0264,27.944,27.9806,229286.0
2021-11-18 12:00:00,30.59,30.65,30.57,30.65,185936.0,27.9806,28.0355,27.9623,28.0355,185936.0
2021-11-18 13:00:00,30.65,30.8,30.64,30.78,160470.0,28.0355,28.1727,28.0264,28.1544,160470.0
2021-11-18 14:00:00,30.77,30.77,30.61,30.64,182456.0,28.1453,28.1453,27.9989,28.0264,182456.0
2021-11-18 15:00:00,30.64,30.67,30.49,30.56,968816.0,28.0264,28.0538,27.8891,27.9532,968816.0
2021-11-19 09:30:00,30.57,30.8,30.51,30.8,468572.0,27.9623,28.1727,27.9074,28.1727,468572.0
2021-11-19 10:00:00,30.79,30.84,30.56,30.58,310404.0,28.1636,28.2093,27.9532,27.9715,310404.0
2021-11-19 11:00:00,30.58,30.63,30.57,30.6,267030.0,27.9715,28.0172,27.9623,27.9898,267030.0
2021-11-19 12:00:00,30.6,30.63,30.55,30.57,246532.0,27.9898,28.0172,27.944,27.9623,246532.0
2021-11-19 13:00:00,30.57,30.58,30.43,30.48,307470.0,27.9623,27.9715,27.8343,27.88,307470.0
2021-11-19 14:00:00,30.48,30.54,30.46,30.52,257442.0,27.88,27.9349,27.8617,27.9166,257442.0
2021-11-19 15:00:00,30.52,30.66,30.46,30.51,1204488.0,27.9166,28.0446,27.8617,27.9074,1204488.0
2021-11-22 09:30:00,30.68,30.75,30.5,30.68,239316.0,28.0629,28.127,27.8983,28.0629,239316.0
2021-11-22 10:00:00,30.7,30.85,30.63,30.85,300380.0,28.0812,28.2184,28.0172,28.2184,300380.0
2021-11-22 11:00:00,30.85,30.88,30.69,30.73,331456.0,28.2184,28.2459,28.0721,28.1087,331456.0
2021-11-22 12:00:00,30.74,30.82,30.71,30.8,271676.0,28.1178,28.191,28.0904,28.1727,271676.0
2021-11-22 13:00:00,30.8,30.8,30.68,30.73,180812.0,28.1727,28.1727,28.0629,28.1087,180812.0
2021-11-22 14:00:00,30.72,30.75,30.66,30.69,172092.0,28.0995,28.127,28.0446,28.0721,172092.0
2021-11-22 15:00:00,30.68,30.75,30.52,30.52,657512.0,28.0629,28.127,27.9166,27.9166,657512.0
2021-11-23 09:30:00,30.53,30.61,30.24,30.48,313912.0,27.9257,27.9989,27.6605,27.88,313912.0
2021-11-23 10:00:00,30.47,30.53,30.33,30.41,361580.0,27.8709,27.9257,27.7428,27.816,361580.0
2021-11-23 11:00:00,30.41,30.43,30.34,30.4,259778.0,27.816,27.8343,27.7519,27.8068,259778.0
2021-11-23 12:00:00,30.39,30.4,30.31,30.32,218138.0,27.7977,27.8068,27.7245,27.7337,218138.0
2021-11-23 13:00:00,30.33,30.48,30.33,30.46,231136.0,27.7428,27.88,27.7428,27.8617,231136.0
2021-11-23 14:00:00,30.44,30.58,30.42,30.55,292852.0,27.8434,27.9715,27.8251,27.944,292852.0
2021-11-23 15:00:00,30.54,30.55,30.46,30.47,952710.0,27.9349,27.944,27.8617,27.8709,952710.0
2021-11-24 09:30:00,30.46,30.46,30.18,30.26,323208.0,27.8617,27.8617,27.6056,27.6788,323208.0
2021-11-24 10:00:00,30.25,30.36,30.16,30.23,394630.0,27.6696,27.7702,27.5873,27.6513,394630.0
2021-11-24 11:00:00,30.23,30.42,30.22,30.34,386964.0,27.6513,27.8251,27.6422,27.7519,386964.0
2021-11-24 12:00:00,30.34,30.45,30.33,30.45,192732.0,27.7519,27.8526,27.7428,27.8526,192732.0
2021-11-24 13:00:00,30.45,30.5,30.39,30.43,220022.0,27.8526,27.8983,27.7977,27.8343,220022.0
2021-11-24 14:00:00,30.42,30.45,30.33,30.43,188324.0,27.8251,27.8526,27.7428,27.8343,188324.0
2021-11-24 15:00:00,30.43,30.5,30.4,30.44,630178.0,27.8343,27.8983,27.8068,27.8434,630178.0
2021-11-26 09:30:00,30.22,30.35,30.0,30.07,276354.0,27.6422,27.7611,27.4409,27.505,276354.0
2021-11-26 10:00:00,30.06,30.22,29.92,30.08,453024.0,27.4958,27.6422,27.3678,27.5141,453024.0
2021-11-26 11:00:00,30.08,30.14,29.97,30.04,360308.0,27.5141,27.569,27.4135,27.4775,360308.0
2021-11-26 12:00:00,30.06,30.29,29.93,30.05,1108548.0,27.4958,27.7062,27.3769,27.4867,1108548.0
2021-11-29 09:30:00,30.27,30.35,30.08,30.22,293526.0,27.6879,27.7611,27.5141,27.6422,293526.0
2021-11-29 10:00:00,30.24,30.31,30.17,30.24,435056.0,27.6605,27.7245,27.5964,27.6605,435056.0
2021-11-29 11:00:00,30.23,30.56,30.2,30.53,336158.0,27.6513,27.9532,27.6239,27.9257,336158.0
2021-11-29 12:00:00,30.53,30.58,30.5,30.55,260974.0,27.9257,27.9715,27.8983,27.944,260974.0
2021-11-29 13:00:00,30.55,30.59,30.43,30.49,203736.0,27.944,27.9806,27.8343,27.8891,203736.0
2021-11-29 14:00:00,30.5,30.6,30.47,30.53,311572.0,27.8983,27.9898,27.8709,27.9257,311572.0
2021-11-29 15:00:00,30.53,30.6,30.45,30.47,765694.0,27.9257,27.9898,27.8526,27.8709,765694.0
2021-11-30 09:30:00,30.43,30.45,30.11,30.21,260526.0,27.8343,27.8526,27.5416,27.633,260526.0
2021-11-30 10:00:00,30.18,30.32,29.93,29.93,287100.0,27.6056,27.7337,27.3769,27.3769,287100.0
2021-11-30 11:00:00,29.91,30.16,29.8,29.89,461364.0,27.3586,27.5873,27.258,27.3403,461364.0
2021-11-30 12:00:00,29.88,29.98,29.79,29.83,364738.0,27.3312,27.4227,27.2489,27.2854,364738.0
2021-11-30 13:00:00,29.85,30.0,29.79,29.92,233514.0,27.3037,27.4409,27.2489,27.3678,233514.0
2021-11-30 14:00:00,29.91,29.99,29.8,29.81,468790.0,27.3586,27.4318,27.258,27.2672,468790.0
2021-11-30 15:00:00,29.81,29.84,29.56,29.58,1436374.0,27.2672,27.2946,27.0385,27.0568,1436374.0
2021-12-01 09:30:00,29.92,29.98,29.64,29.76,277584.0,27.3678,27.4227,27.1117,27.2214,277584.0
2021-12-01 10:00:00,29.79,30.12,29.79,30.11,426562.0,27.2489,27.5507,27.2489,27.5416,426562.0
2021-12-01 11:00:00,30.11,30.32,30.06,30.19,368674.0,27.5416,27.7337,27.4958,27.6147,368674.0
2021-12-01 12:00:00,30.19,30.24,29.97,29.98,262718.0,27.6147,27.6605,27.4135,27.4227,262718.0
2021-12-01 13:00:00,29.98,30.04,29.85,29.93,482982.0,27.4227,27.4775,27.3037,27.3769,482982.0
2021-12-01 14:00:00,29.92,29.95,29.77,29.8,368570.0,27.3678,27.3952,27.2306,27.258,368570.0
2021-12-01 15:00:00,29.8,29.82,29.21,29.21,1129700.0,27.258,27.2763,26.7183,26.7183,1129700.0
2021-12-02 09:30:00,29.42,29.7,29.25,29.57,239354.0,26.9104,27.1665,26.7549,27.0476,239354.0
2021-12-02 10:00:00,29.59,29.71,29.5,29.68,473130.0,27.0659,27.1757,26.9836,27.1482,473130.0
2021-12-02 11:00:00,29.66,29.75,29.55,29.71,337846.0,27.1299,27.2123,27.0293,27.1757,337846.0
2021-12-02 12:00:00,29.71,29.79,29.68,29.75,237672.0,27.1757,27.2489,27.1482,27.2123,237672.0
2021-12-02 13:00:00,29.74,29.87,29.65,29.86,302792.0,27.2031,27.322,27.1208,27.3129,302792.0
2021-12-02 14:00:00,29.85,29.9,29.8,29.85,229370.0,27.3037,27.3495,27.258,27.3037,229370.0
2021-12-02 15:00:00,29.85,29.97,29.77,29.85,779832.0,27.3037,27.4135,27.2306,27.3037,779832.0
2021-12-03 09:30:00,30.1,30.21,29.9,30.02,195820.0,27.5324,27.633,27.3495,27.4592,195820.0
2021-12-03 10:00:00,30.02,30.09,29.86,29.89,457932.0,27.4592,27.5233,27.3129,27.3403,457932.0
2021-12-03 11:00:00,29.88,29.95,29.71,29.78,270752.0,27.3312,27.3952,27.1757,27.2397,270752.0
2021-12-03 12:00:00,29.79,30.11,29.78,29.97,272708.0,27.2489,27.5416,27.2397,27.4135,272708.0
2021-12-03 13:00:00,29.96,30.04,29.88,29.93,223980.0,27.4044,27.4775,27.3312,27.3769,223980.0
2021-12-03 14:00:00,29.93,29.99,29.82,29.86,241146.0,27.3769,27.4318,27.2763,27.3129,241146.0
2021-12-03 15:00:00,29.86,30.08,29.79,30.07,1043402.0,27.3129,27.5141,27.2489,27.505,1043402.0
2021-12-06 09:30:00,30.42,30.99,30.27,30.9,848310.0,27.8251,28.3465,27.6879,28.2642,848310.0
2021-12-06 10:00:00,30.9,31.03,30.73,30.9,810322.0,28.2642,28.3831,28.1087,28.2642,810322.0
2021-12-06 11:00:00,30.91,30.97,30.6,30.93,1078658.0,28.2733,28.3282,27.9898,28.2916,1078658.0
2021-12-06 12:00:00,30.93,31.06,30.92,30.96,867114.0,28.2916,28.4105,28.2825,28.3191,867114.0
2021-12-06 13:00:00,30.97,31.05,30.91,31.02,424866.0,28.3282,28.4014,28.2733,28.3739,424866.0
2021-12-06 14:00:00,31.03,31.04,30.89,30.92,334722.0,28.3831,28.3922,28.255,28.2825,334722.0
2021-12-06 15:00:00,30.92,31.07,30.89,31.0,1329566.0,28.2825,28.4197,28.255,28.3556,1329566.0
2021-12-07 09:30:00,31.32,31.61,31.28,31.55,616526.0,28.6483,28.9136,28.6118,28.8587,616526.0
2021-12-07 10:00:00,31.55,31.61,31.36,31.6,536640.0,28.8587,28.9136,28.6849,28.9045,536640.0
2021-12-07 11:00:00,31.6,31.83,31.53,31.74,520804.0,28.9045,29.1148,28.8404,29.0325,520804.0
2021-12-07 12:00:00,31.74,31.81,31.72,31.8,263586.0,29.0325,29.0966,29.0142,29.0874,263586.0
2021-12-07 13:00:00,31.81,31.85,31.66,31.76,411548.0,29.0966,29.1331,28.9593,29.0508,411548.0
2021-12-07 14:00:00,31.76,31.78,31.67,31.68,165002.0,29.0508,29.0691,28.9685,28.9776,165002.0
2021-12-07 15:00:00,31.68,31.71,31.5,31.62,1226220.0,28.9776,29.0051,28.813,28.9228,1226220.0
2021-12-08 09:30:00,31.59,31.71,31.53,31.59,215562.0,28.8953,29.0051,28.8404,28.8953,215562.0
2021-12-08 10:00:00,31.58,31.64,31.16,31.18,592812.0,28.8862,28.9411,28.502,28.5203,592812.0
2021-12-08 11:00:00,31.18,31.28,31.11,31.27,453002.0,28.5203,28.6118,28.4563,28.6026,453002.0
2021-12-08 12:00:00,31.27,31.32,31.2,31.3,201388.0,28.6026,28.6483,28.5386,28.6301,201388.0
2021-12-08 13:00:00,31.3,31.33,31.23,31.3,233620.0,28.6301,28.6575,28.566,28.6301,233620.0
2021-12-08 14:00:00,31.3,31.4,31.28,31.39,319570.0,28.6301,28.7215,28.6118,28.7124,319570.0
2021-12-08 15:00:00,31.39,31.48,31.36,31.43,1227256.0,28.7124,28.7947,28.6849,28.749,1227256.0
2021-12-09 09:30:00,31.36,31.49,31.25,31.4,225740.0,28.6849,28.8038,28.5843,28.7215,225740.0
2021-12-09 10:00:00,31.4,31.59,31.36,31.56,440466.0,28.7215,28.8953,28.6849,28.8679,440466.0
2021-12-09 11:00:00,31.57,31.61,31.5,31.55,317282.0,28.877,28.9136,28.813,28.8587,317282.0
2021-12-09 12:00:00,31.56,31.68,31.52,31.68,159014.0,28.8679,28.9776,28.8313,28.9776,159014.0
2021-12-09 13:00:00,31.68,31.73,31.6,31.71,246902.0,28.9776,29.0234,28.9045,29.0051,246902.0
2021-12-09 14:00:00,31.71,31.71,31.55,31.58,404790.0,29.0051,29.0051,28.8587,28.8862,404790.0
2021-12-09 15:00:00,31.58,31.61,31.4,31.41,718878.0,28.8862,28.9136,28.7215,28.7307,718878.0
2021-12-10 09:30:00,31.59,31.87,31.46,31.74,225224.0,28.8953,29.1514,28.7764,29.0325,225224.0
2021-12-10 10:00:00,31.74,31.93,31.68,31.77,336114.0,29.0325,29.2063,28.9776,29.06,336114.0
2021-12-10 11:00:00,31.77,31.89,31.72,31.83,232558.0,29.06,29.1697,29.0142,29.1148,232558.0
2021-12-10 12:00:00,31.83,31.93,31.79,31.88,181440.0,29.1148,29.2063,29.0783,29.1606,181440.0
2021-12-10 13:00:00,31.9,31.94,31.83,31.88,116300.0,29.1789,29.2155,29.1148,29.1606,116300.0
2021-12-10 14:00:00,31.88,31.97,31.82,31.83,350212.0,29.1606,29.2429,29.1057,29.1148,350212.0
2021-12-10 15:00:00,31.83,32.09,31.83,32.06,755758.0,29.1148,29.3527,29.1148,29.3252,755758.0
2021-12-13 09:30:00,32.06,32.16,31.81,31.85,291690.0,29.3252,29.4167,29.0966,29.1331,291690.0
2021-12-13 10:00:00,31.82,32.07,31.79,32.07,347950.0,29.1057,29.3344,29.0783,29.3344,347950.0
2021-12-13 11:00:00,32.06,32.13,31.98,32.11,448570.0,29.3252,29.3893,29.252,29.371,448570.0
2021-12-13 12:00:00,32.1,32.23,32.01,32.01,346580.0,29.3618,29.4807,29.2795,29.2795,346580.0
2021-12-13 13:00:00,32.01,32.12,32.01,32.08,251384.0,29.2795,29.3801,29.2795,29.3435,251384.0
2021-12-13 14:00:00,32.08,32.12,32.03,32.11,272010.0,29.3435,29.3801,29.2978,29.371,272010.0
2021-12-13 15:00:00,32.12,32.21,32.04,32.04,1131780.0,29.3801,29.4624,29.3069,29.3069,1131780.0
2021-12-14 09:30:00,31.88,31.93,31.7,31.71,373024.0,29.1606,29.2063,28.9959,29.0051,373024.0
2021-12-14 10:00:00,31.7,31.78,31.49,31.54,376920.0,28.9959,29.0691,28.8038,28.8496,376920.0
2021-12-14 11:00:00,31.55,31.55,31.29,31.32,406430.0,28.8587,28.8587,28.6209,28.6483,406430.0
2021-12-14 12:00:00,31.31,31.36,31.2,31.23,441302.0,28.6392,28.6849,28.5386,28.566,441302.0
2021-12-14 13:00:00,31.22,31.26,31.15,31.15,366934.0,28.5569,28.5935,28.4928,28.4928,366934.0
2021-12-14 14:00:00,31.15,31.33,31.14,31.31,456680.0,28.4928,28.6575,28.4837,28.6392,456680.0
2021-12-14 15:00:00,31.3,31.56,31.3,31.51,879142.0,28.6301,28.8679,28.6301,28.8221,879142.0
2021-12-15 09:30:00,31.64,31.71,31.41,31.46,210680.0,28.9411,29.0051,28.7307,28.7764,210680.0
2021-12-15 10:00:00,31.47,31.68,31.45,31.64,195180.0,28.7856,28.9776,28.7673,28.9411,195180.0
2021-12-15 11:00:00,31.64,31.67,31.55,31.62,180952.0,28.9411,28.9685,28.8587,28.9228,180952.0
2021-12-15 12:00:00,31.62,31.63,31.49,31.5,312844.0,28.9228,28.9319,28.8038,28.813,312844.0
2021-12-15 13:00:00,31.5,31.63,31.5,31.6,179706.0,28.813,28.9319,28.813,28.9045,179706.0
2021-12-15 14:00:00,31.58,31.73,31.47,31.58,344468.0,28.8862,29.0234,28.7856,28.8862,344468.0
2021-12-15 15:00:00,31.59,31.91,31.56,31.82,888538.0,28.8953,29.188,28.8679,29.1057,888538.0
2021-12-16 09:30:00,31.95,32.0,31.72,31.84,131404.0,29.2246,29.2703,29.0142,29.124,131404.0
2021-12-16 10:00:00,31.84,31.97,31.84,31.92,243378.0,29.124,29.2429,29.124,29.1972,243378.0
2021-12-16 11:00:00,31.91,31.94,31.8,31.86,255800.0,29.188,29.2155,29.0874,29.1423,255800.0
2021-12-16 12:00:00,31.87,31.92,31.8,31.8,156432.0,29.1514,29.1972,29.0874,29.0874,156432.0
2021-12-16 13:00:00,31.81,31.89,31.8,31.81,127616.0,29.0966,29.1697,29.0874,29.0966,127616.0
2021-12-16 14:00:00,31.82,31.84,31.58,31.66,304226.0,29.1057,29.124,28.8862,28.9593,304226.0
2021-12-16 15:00:00,31.65,31.83,31.61,31.73,637096.0,28.9502,29.1148,28.9136,29.0234,637096.0
2021-12-17 09:30:00,31.68,31.74,31.49,31.71,1223212.0,28.9776,29.0325,28.8038,29.0051,1223212.0
2021-12-17 10:00:00,31.68,31.81,31.5,31.75,412466.0,28.9776,29.0966,28.813,29.0417,412466.0
2021-12-17 11:00:00,31.75,31.78,31.18,31.29,376810.0,29.0417,29.0691,28.5203,28.6209,376810.0
2021-12-17 12:00:00,31.28,31.49,31.19,31.3,376792.0,28.6118,28.8038,28.5294,28.6301,376792.0
2021-12-17 13:00:00,31.29,31.38,31.2,31.34,229650.0,28.6209,28.7032,28.5386,28.6666,229650.0
2021-12-17 14:00:00,31.33,31.34,31.23,31.34,361728.0,28.6575,28.6666,28.566,28.6666,361728.0
2021-12-17 15:00:00,31.34,31.4,30.86,30.99,1512226.0,28.6666,28.7215,28.2276,28.3465,1512226.0
2021-12-20 09:30:00,30.7,30.82,30.52,30.59,298096.0,28.0812,28.191,27.9166,27.9806,298096.0
2021-12-20 10:00:00,30.6,30.61,30.27,30.29,379156.0,27.9898,27.9989,27.6879,27.7062,379156.0
2021-12-20 11:00:00,30.29,30.48,30.23,30.39,380132.0,27.7062,27.88,27.6513,27.7977,380132.0
2021-12-20 12:00:00,30.4,30.46,30.33,30.4,257456.0,27.8068,27.8617,27.7428,27.8068,257456.0
2021-12-20 13:00:00,30.39,30.63,30.38,30.56,220226.0,27.7977,28.0172,27.7885,27.9532,220226.0
2021-12-20 14:00:00,30.57,30.61,30.48,30.53,254282.0,27.9623,27.9989,27.88,27.9257,254282.0
2021-12-20 15:00:00,30.53,30.73,30.53,30.67,1120670.0,27.9257,28.1087,27.9257,28.0538,1120670.0
2021-12-21 09:30:00,30.89,30.9,30.73,30.74,292918.0,28.255,28.2642,28.1087,28.1178,292918.0
2021-12-21 10:00:00,30.75,30.75,30.52,30.52,468596.0,28.127,28.127,27.9166,27.9166,468596.0
2021-12-21 11:00:00,30.53,30.7,30.5,30.64,220030.0,27.9257,28.0812,27.8983,28.0264,220030.0
2021-12-21 12:00:00,30.64,30.77,30.62,30.71,252048.0,28.0264,28.1453,28.0081,28.0904,252048.0
2021-12-21 13:00:00,30.71,30.71,30.57,30.65,225604.0,28.0904,28.0904,27.9623,28.0355,225604.0
2021-12-21 14:00:00,30.65,30.68,30.59,30.67,238190.0,28.0355,28.0629,27.9806,28.0538,238190.0
2021-12-21 15:00:00,30.67,30.81,30.64,30.8,792114.0,28.0538,28.1819,28.0264,28.1727,792114.0
2021-12-22 09:30:00,30.75,30.95,30.73,30.77,118120.0,28.127,28.3099,28.1087,28.1453,118120.0
2021-12-22 10:00:00,30.76,31.06,30.76,31.0,295484.0,28.1361,28.4105,28.1361,28.3556,295484.0
2021-12-22 11:00:00,31.0,31.0,30.84,30.86,219372.0,28.3556,28.3556,28.2093,28.2276,219372.0
2021-12-22 12:00:00,30.86,30.93,30.82,30.88,158378.0,28.2276,28.2916,28.191,28.2459,158378.0
2021-12-22 13:00:00,30.88,30.92,30.84,30.85,126078.0,28.2459,28.2825,28.2093,28.2184,126078.0
2021-12-22 14:00:00,30.85,30.91,30.79,30.9,173426.0,28.2184,28.2733,28.1636,28.2642,173426.0
2021-12-22 15:00:00,30.89,31.04,30.89,31.03,702780.0,28.255,28.3922,28.255,28.3831,702780.0
2021-12-23 09:30:00,31.08,31.39,31.08,31.37,223836.0,28.4288,28.7124,28.4288,28.6941,223836.0
2021-12-23 10:00:00,31.36,31.45,31.29,31.33,214608.0,28.6849,28.7673,28.6209,28.6575,214608.0
2021-12-23 11:00:00,31.33,31.36,31.29,31.32,163280.0,28.6575,28.6849,28.6209,28.6483,163280.0
2021-12-23 12:00:00,31.32,31.32,31.24,31.28,95322.0,28.6483,28.6483,28.5752,28.6118,95322.0
2021-12-23 13:00:00,31.29,31.31,31.22,31.31,82960.0,28.6209,28.6392,28.5569,28.6392,82960.0
2021-12-23 14:00:00,31.31,31.42,31.3,31.41,124004.0,28.6392,28.7398,28.6301,28.7307,124004.0
2021-12-23 15:00:00,31.4,31.42,31.28,31.28,447876.0,28.7215,28.7398,28.6118,28.6118,447876.0
2021-12-27 09:30:00,31.41,31.49,31.35,31.36,141930.0,28.7307,28.8038,28.6758,28.6849,141930.0
2021-12-27 10:00:00,31.37,31.58,31.37,31.51,149206.0,28.6941,28.8862,28.6941,28.8221,149206.0
2021-12-27 11:00:00,31.53,31.65,31.53,31.64,155750.0,28.8404,28.9502,28.8404,28.9411,155750.0
2021-12-27 12:00:00,31.64,31.7,31.63,31.65,116148.0,28.9411,28.9959,28.9319,28.9502,116148.0
2021-12-27 13:00:00,31.65,31.68,31.63,31.66,120716.0,28.9502,28.9776,28.9319,28.9593,120716.0
2021-12-27 14:00:00,31.66,31.75,31.65,31.68,118844.0,28.9593,29.0417,28.9502,28.9776,118844.0
2021-12-27 15:00:00,31.67,31.82,31.64,31.79,462858.0,28.9685,29.1057,28.9411,29.0783,462858.0
2021-12-28 09:30:00,31.78,31.87,31.75,31.83,257164.0,29.0691,29.1514,29.0417,29.1148,257164.0
2021-12-28 10:00:00,31.81,31.93,31.77,31.88,228194.0,29.0966,29.2063,29.06,29.1606,228194.0
2021-12-28 11:00:00,31.88,31.99,31.8,31.98,208082.0,29.1606,29.2612,29.0874,29.252,208082.0
2021-12-28 12:00:00,31.97,32.0,31.83,31.9,180620.0,29.2429,29.2703,29.1148,29.1789,180620.0
2021-12-28 13:00:00,31.89,31.94,31.86,31.94,99526.0,29.1697,29.2155,29.1423,29.2155,99526.0
2021-12-28 14:00:00,31.95,31.95,31.85,31.87,169666.0,29.2246,29.2246,29.1331,29.1514,169666.0
2021-12-28 15:00:00,31.88,31.94,31.82,31.94,568792.0,29.1606,29.2155,29.1057,29.2155,568792.0
2021-12-29 09:30:00,31.92,32.18,31.91,32.1,144482.0,29.1972,29.435,29.188,29.3618,144482.0
2021-12-29 10:00:00,32.13,32.17,32.02,32.11,188814.0,29.3893,29.4258,29.2886,29.371,188814.0
2021-12-29 11:00:00,32.11,32.21,32.07,32.15,131374.0,29.371,29.4624,29.3344,29.4075,131374.0
2021-12-29 12:00:00,32.14,32.17,32.07,32.16,87032.0,29.3984,29.4258,29.3344,29.4167,87032.0
2021-12-29 13:00:00,32.17,32.22,32.14,32.21,116462.0,29.4258,29.4716,29.3984,29.4624,116462.0
2021-12-29 14:00:00,32.2,32.26,32.17,32.23,157022.0,29.4533,29.5082,29.4258,29.4807,157022.0
2021-12-29 15:00:00,32.23,32.3,32.21,32.21,540602.0,29.4807,29.5448,29.4624,29.4624,540602.0
2021-12-30 09:30:00,32.31,32.38,32.15,32.16,125028.0,29.5539,29.6179,29.4075,29.4167,125028.0
2021-12-30 10:00:00,32.15,32.16,31.98,32.01,224076.0,29.4075,29.4167,29.252,29.2795,224076.0
2021-12-30 11:00:00,32.01,32.1,32.0,32.05,106504.0,29.2795,29.3618,29.2703,29.3161,106504.0
2021-12-30 12:00:00,32.05,32.06,31.97,32.03,219416.0,29.3161,29.3252,29.2429,29.2978,219416.0
2021-12-30 13:00:00,32.04,32.06,31.98,32.02,136574.0,29.3069,29.3252,29.252,29.2886,136574.0
2021-12-30 14:00:00,32.02,32.12,32.0,32.06,177378.0,29.2886,29.3801,29.2703,29.3252,177378.0
2021-12-30 15:00:00,32.06,32.07,31.86,31.91,538884.0,29.3252,29.3344,29.1423,29.188,538884.0
2021-12-31 09:30:00,31.84,32.05,31.78,31.78,138606.0,29.124,29.3161,29.0691,29.0691,138606.0
2021-12-31 10:00:00,31.8,31.93,31.75,31.88,222334.0,29.0874,29.2063,29.0417,29.1606,222334.0
2021-12-31 11:00:00,31.89,31.93,31.85,31.85,140240.0,29.1697,29.2063,29.1331,29.1331,140240.0
2021-12-31 12:00:00,31.85,32.04,31.84,32.02,149764.0,29.1331,29.3069,29.124,29.2886,149764.0
2021-12-31 13:00:00,32.03,32.06,31.99,32.06,139950.0,29.2978,29.3252,29.2612,29.3252,139950.0
2021-12-31 14:00:00,32.06,32.09,32.02,32.03,190220.0,29.3252,29.3527,29.2886,29.2978,190220.0
2021-12-31 15:00:00,32.03,32.16,32.02,32.03,510618.0,29.2978,29.4167,29.2886,29.2978,510618.0
2022-01-03 09:30:00,31.92,32.05,31.72,31.73,623618.0,29.1972,29.3161,29.0142,29.0234,623618.0
2022-01-03 10:00:00,31.72,31.76,31.38,31.4,688578.0,29.0142,29.0508,28.7032,28.7215,688578.0
2022-01-03 11:00:00,31.42,31.42,31.04,31.12,1230260.0,28.7398,28.7398,28.3922,28.4654,1230260.0
2022-01-03 12:00:00,31.13,31.25,31.04,31.05,739092.0,28.4746,28.5843,28.3922,28.4014,739092.0
2022-01-03 13:00:00,31.05,31.05,30.77,30.99,553164.0,28.4014,28.4014,28.1453,28.3465,553164.0
2022-01-03 14:00:00,31.0,31.18,30.99,31.05,398496.0,28.3556,28.5203,28.3465,28.4014,398496.0
2022-01-03 15:00:00,31.05,31.11,30.93,30.99,964400.0,28.4014,28.4563,28.2916,28.3465,964400.0
2022-01-04 09:30:00,30.95,31.21,30.92,31.17,360062.0,28.3099,28.5477,28.2825,28.5111,360062.0
2022-01-04 10:00:00,31.17,31.46,31.17,31.34,571568.0,28.5111,28.7764,28.5111,28.6666,571568.0
2022-01-04 11:00:00,31.34,31.46,31.31,31.45,405780.0,28.6666,28.7764,28.6392,28.7673,405780.0
2022-01-04 12:00:00,31.43,31.47,31.28,31.29,244956.0,28.749,28.7856,28.6118,28.6209,244956.0
2022-01-04 13:00:00,31.28,31.36,31.08,31.1,325282.0,28.6118,28.6849,28.4288,28.4471,325282.0
2022-01-04 14:00:00,31.1,31.21,31.1,31.17,311934.0,28.4471,28.5477,28.4471,28.5111,311934.0
2022-01-04 15:00:00,31.17,31.33,31.11,31.18,1239202.0,28.5111,28.6575,28.4563,28.5203,1239202.0
2022-01-05 09:30:00,31.18,31.28,31.07,31.18,223628.0,28.5203,28.6118,28.4197,28.5203,223628.0
2022-01-05 10:00:00,31.18,31.51,31.14,31.35,850576.0,28.5203,28.8221,28.4837,28.6758,850576.0
2022-01-05 11:00:00,31.35,31.41,31.2,31.25,289804.0,28.6758,28.7307,28.5386,28.5843,289804.0
2022-01-05 12:00:00,31.25,31.26,31.16,31.25,227484.0,28.5843,28.5935,28.502,28.5843,227484.0
2022-01-05 13:00:00,31.25,31.29,31.16,31.25,260754.0,28.5843,28.6209,28.502,28.5843,260754.0
2022-01-05 14:00:00,31.25,31.33,30.89,30.95,477636.0,28.5843,28.6575,28.255,28.3099,477636.0
2022-01-05 15:00:00,30.95,30.97,30.71,30.77,1109392.0,28.3099,28.3282,28.0904,28.1453,1109392.0
2022-01-06 09:30:00,30.79,31.0,30.74,30.83,288872.0,28.1636,28.3556,28.1178,28.2001,288872.0
2022-01-06 10:00:00,30.83,31.06,30.83,30.88,491590.0,28.2001,28.4105,28.2001,28.2459,491590.0
2022-01-06 11:00:00,30.88,30.95,30.72,30.94,313894.0,28.2459,28.3099,28.0995,28.3008,313894.0
2022-01-06 12:00:00,30.93,31.03,30.87,30.97,207076.0,28.2916,28.3831,28.2367,28.3282,207076.0
2022-01-06 13:00:00,30.97,31.0,30.9,30.97,194684.0,28.3282,28.3556,28.2642,28.3282,194684.0
2022-01-06 14:00:00,30.97,31.18,30.96,31.15,450598.0,28.3282,28.5203,28.3191,28.4928,450598.0
2022-01-06 15:00:00,31.16,31.17,30.88,30.96,1066806.0,28.502,28.5111,28.2459,28.3191,1066806.0
2022-01-07 09:30:00,30.84,30.84,30.55,30.64,378608.0,28.2093,28.2093,27.944,28.0264,378608.0
2022-01-07 10:00:00,30.64,30.71,30.54,30.55,574106.0,28.0264,28.0904,27.9349,27.944,574106.0
2022-01-07 11:00:00,30.54,30.74,30.51,30.73,494146.0,27.9349,28.1178,27.9074,28.1087,494146.0
2022-01-07 12:00:00,30.73,30.74,30.59,30.63,240766.0,28.1087,28.1178,27.9806,28.0172,240766.0
2022-01-07 13:00:00,30.61,30.68,30.52,30.64,241900.0,27.9989,28.0629,27.9166,28.0264,241900.0
2022-01-07 14:00:00,30.64,30.66,30.43,30.49,561840.0,28.0264,28.0446,27.8343,27.8891,561840.0
2022-01-07 15:00:00,30.49,30.53,30.3,30.32,1212898.0,27.8891,27.9257,27.7154,27.7337,1212898.0
2022-01-10 09:30:00,30.02,30.15,29.82,29.97,571472.0,27.4592,27.5782,27.2763,27.4135,571472.0
2022-01-10 10:00:00,29.96,30.1,29.86,29.91,544130.0,27.4044,27.5324,27.3129,27.3586,544130.0
2022-01-10 11:00:00,29.91,30.0,29.81,29.86,568788.0,27.3586,27.4409,27.2672,27.3129,568788.0
2022-01-10 12:00:00,29.88,29.91,29.81,29.83,315650.0,27.3312,27.3586,27.2672,27.2854,315650.0
2022-01-10 13:00:00,29.83,30.0,29.8,29.96,261052.0,27.2854,27.4409,27.258,27.4044,261052.0
2022-01-10 14:00:00,29.97,30.05,29.88,29.91,447502.0,27.4135,27.4867,27.3312,27.3586,447502.0
2022-01-10 15:00:00,29.92,30.11,29.81,30.09,1102276.0,27.3678,27.5416,27.2672,27.5233,1102276.0
2022-01-11 09:30:00,30.08,30.14,29.49,29.57,323702.0,27.5141,27.569,26.9745,27.0476,323702.0
2022-01-11 10:00:00,29.56,29.78,29.53,29.74,388802.0,27.0385,27.2397,27.011,27.2031,388802.0
2022-01-11 11:00:00,29.74,30.05,29.72,29.98,397316.0,27.2031,27.4867,27.1848,27.4227,397316.0
2022-01-11 12:00:00,29.98,30.0,29.8,29.9,335398.0,27.4227,27.4409,27.258,27.3495,335398.0
2022-01-11 13:00:00,29.89,30.16,29.84,30.11,288488.0,27.3403,27.5873,27.2946,27.5416,288488.0
2022-01-11 14:00:00,30.11,30.14,29.99,30.05,410688.0,27.5416,27.569,27.4318,27.4867,410688.0
2022-01-11 15:00:00,30.05,30.16,30.02,30.15,1110062.0,27.4867,27.5873,27.4592,27.5782,1110062.0
2022-01-12 09:30:00,30.23,30.61,30.16,30.36,371644.0,27.6513,27.9989,27.5873,27.7702,371644.0
2022-01-12 10:00:00,30.37,30.4,30.19,30.26,524272.0,27.7794,27.8068,27.6147,27.6788,524272.0
2022-01-12 11:00:00,30.26,30.38,30.08,30.32,357982.0,27.6788,27.7885,27.5141,27.7337,357982.0
2022-01-12 12:00:00,30.32,30.32,30.21,30.24,206198.0,27.7337,27.7337,27.633,27.6605,206198.0
2022-01-12 13:00:00,30.25,30.25,30.16,30.19,251334.0,27.6696,27.6696,27.5873,27.6147,251334.0
2022-01-12 14:00:00,30.18,30.27,30.17,30.19,303272.0,27.6056,27.6879,27.5964,27.6147,303272.0
2022-01-12 15:00:00,30.2,30.25,30.09,30.18,1185946.0,27.6239,27.6696,27.5233,27.6056,1185946.0
2022-01-13 09:30:00,30.29,30.8,30.26,30.68,614442.0,27.7062,28.1727,27.6788,28.0629,614442.0
2022-01-13 10:00:00,30.68,30.7,30.49,30.57,436600.0,28.0629,28.0812,27.8891,27.9623,436600.0
2022-01-13 11:00:00,30.57,30.77,30.53,30.73,417690.0,27.9623,28.1453,27.9257,28.1087,417690.0
2022-01-13 12:00:00,30.72,30.73,30.46,30.59,476742.0,28.0995,28.1087,27.8617,27.9806,476742.0
2022-01-13 13:00:00,30.59,30.72,30.56,30.67,318624.0,27.9806,28.0995,27.9532,28.0538,318624.0
2022-01-13 14:00:00,30.67,30.72,30.53,30.59,301976.0,28.0538,28.0995,27.9257,27.9806,301976.0
2022-01-13 15:00:00,30.58,30.59,30.31,30.39,1353680.0,27.9715,27.9806,27.7245,27.7977,1353680.0
2022-01-14 09:30:00,30.55,30.55,29.92,30.13,334916.0,27.944,27.944,27.3678,27.5599,334916.0
2022-01-14 10:00:00,30.13,30.13,29.67,29.81,473618.0,27.5599,27.5599,27.1391,27.2672,473618.0
2022-01-14 11:00:00,29.82,29.88,29.62,29.74,683832.0,27.2763,27.3312,27.0934,27.2031,683832.0
2022-01-14 12:00:00,29.74,29.78,29.55,29.58,420696.0,27.2031,27.2397,27.0293,27.0568,420696.0
2022-01-14 13:00:00,29.58,29.62,29.5,29.55,298862.0,27.0568,27.0934,26.9836,27.0293,298862.0
2022-01-14 14:00:00,29.56,29.68,29.51,29.64,735820.0,27.0385,27.1482,26.9927,27.1117,735820.0
2022-01-14 15:00:00,29.64,29.68,29.56,29.6,1394184.0,27.1117,27.1482,27.0385,27.0751,1394184.0
2022-01-18 09:30:00,29.25,29.39,28.92,29.05,878512.0,26.7549,26.883,26.4531,26.572,878512.0
2022-01-18 10:00:00,29.05,29.25,28.89,29.16,1107496.0,26.572,26.7549,26.4256,26.6726,1107496.0
2022-01-18 11:00:00,29.16,29.31,29.15,29.22,767916.0,26.6726,26.8098,26.6635,26.7275,767916.0
2022-01-18 12:00:00,29.23,29.24,29.05,29.06,355448.0,26.7366,26.7458,26.572,26.5811,355448.0
2022-01-18 13:00:00,29.05,29.3,29.05,29.27,569838.0,26.572,26.8007,26.572,26.7732,569838.0
2022-01-18 14:00:00,29.27,29.33,29.23,29.29,537006.0,26.7732,26.8281,26.7366,26.7915,537006.0
2022-01-18 15:00:00,29.29,29.3,29.13,29.2,1456998.0,26.7915,26.8007,26.6452,26.7092,1456998.0
2022-01-19 09:30:00,30.33,30.58,29.03,29.31,1323908.0,27.7428,27.9715,26.5537,26.8098,1323908.0
2022-01-19 10:00:00,29.32,29.65,28.99,29.18,1862202.0,26.819,27.1208,26.5171,26.6909,1862202.0
2022-01-19 11:00:00,29.18,29.45,29.02,29.44,703824.0,26.6909,26.9379,26.5445,26.9287,703824.0
2022-01-19 12:00:00,29.43,29.55,29.32,29.34,455416.0,26.9196,27.0293,26.819,26.8372,455416.0
2022-01-19 13:00:00,29.31,29.46,29.02,29.04,795724.0,26.8098,26.947,26.5445,26.5628,795724.0
2022-01-19 14:00:00,29.03,29.28,28.93,29.25,884436.0,26.5537,26.7824,26.4622,26.7549,884436.0
2022-01-19 15:00:00,29.25,29.36,29.0,29.02,2493520.0,26.7549,26.8555,26.5262,26.5445,2493520.0
2022-01-20 09:30:00,29.35,29.35,28.81,29.05,411374.0,26.8464,26.8464,26.3525,26.572,411374.0
2022-01-20 10:00:00,29.04,29.16,28.86,28.97,482268.0,26.5628,26.6726,26.3982,26.4988,482268.0
2022-01-20 11:00:00,28.98,29.05,28.78,28.8,435532.0,26.508,26.572,26.325,26.3433,435532.0
2022-01-20 12:00:00,28.8,28.93,28.77,28.81,376714.0,26.3433,26.4622,26.3159,26.3525,376714.0
2022-01-20 13:00:00,28.81,28.81,28.67,28.7,532060.0,26.3525,26.3525,26.2244,26.2518,532060.0
2022-01-20 14:00:00,28.7,28.77,28.46,28.46,674400.0,26.2518,26.3159,26.0323,26.0323,674400.0
2022-01-20 15:00:00,28.47,28.48,28.04,28.1,2012918.0,26.0415,26.0506,25.6481,25.703,2012918.0
2022-01-21 09:30:00,28.15,28.33,28.04,28.27,1148964.0,25.7488,25.9134,25.6481,25.8585,1148964.0
2022-01-21 10:00:00,28.25,28.57,28.15,28.5,784940.0,25.8402,26.1329,25.7488,26.0689,784940.0
2022-01-21 11:00:00,28.54,28.64,28.25,28.3,524568.0,26.1055,26.197,25.8402,25.886,524568.0
2022-01-21 12:00:00,28.29,28.3,28.15,28.25,347900.0,25.8768,25.886,25.7488,25.8402,347900.0
2022-01-21 13:00:00,28.25,28.39,28.18,28.31,415702.0,25.8402,25.9683,25.7762,25.8951,415702.0
2022-01-21 14:00:00,28.31,28.41,28.18,28.3,559162.0,25.8951,25.9866,25.7762,25.886,559162.0
2022-01-21 15:00:00,28.29,28.43,28.23,28.27,1775918.0,25.8768,26.0049,25.8219,25.8585,1775918.0
2022-01-24 09:30:00,28.31,28.47,28.13,28.33,878158.0,25.8951,26.0415,25.7305,25.9134,878158.0
2022-01-24 10:00:00,28.33,28.7,28.15,28.46,933748.0,25.9134,26.2518,25.7488,26.0323,933748.0
2022-01-24 11:00:00,28.45,28.47,27.93,28.21,502386.0,26.0232,26.0415,25.5475,25.8036,502386.0
2022-01-24 12:00:00,28.2,28.25,27.92,28.15,549360.0,25.7945,25.8402,25.5384,25.7488,549360.0
2022-01-24 13:00:00,28.14,28.35,28.05,28.35,496066.0,25.7396,25.9317,25.6573,25.9317,496066.0
2022-01-24 14:00:00,28.34,28.43,27.93,28.22,671782.0,25.9225,26.0049,25.5475,25.8128,671782.0
2022-01-24 15:00:00,28.22,28.75,28.21,28.74,1683348.0,25.8128,26.2976,25.8036,26.2884,1683348.0
2022-01-25 09:30:00,28.25,28.36,27.59,27.77,460370.0,25.8402,25.9408,25.2365,25.4012,460370.0
2022-01-25 10:00:00,27.76,28.0,27.51,27.68,519060.0,25.392,25.6116,25.1633,25.3188,519060.0
2022-01-25 11:00:00,27.68,27.81,27.52,27.59,369098.0,25.3188,25.4378,25.1725,25.2365,369098.0
2022-01-25 12:00:00,27.58,27.79,27.52,27.66,266722.0,25.2274,25.4195,25.1725,25.3006,266722.0
2022-01-25 13:00:00,27.67,28.02,27.6,28.01,384594.0,25.3097,25.6298,25.2457,25.6207,384594.0
2022-01-25 14:00:00,28.0,28.19,27.96,28.18,346970.0,25.6116,25.7853,25.575,25.7762,346970.0
2022-01-25 15:00:00,28.18,28.18,27.74,27.84,1526104.0,25.7762,25.7762,25.3737,25.4652,1526104.0
2022-01-26 09:30:00,27.95,28.24,27.77,28.2,315930.0,25.5658,25.8311,25.4012,25.7945,315930.0
2022-01-26 10:00:00,28.2,28.27,27.95,28.03,357018.0,25.7945,25.8585,25.5658,25.639,357018.0
2022-01-26 11:00:00,28.02,28.23,28.0,28.15,312058.0,25.6298,25.8219,25.6116,25.7488,312058.0
2022-01-26 12:00:00,28.15,28.22,28.09,28.18,229046.0,25.7488,25.8128,25.6939,25.7762,229046.0
2022-01-26 13:00:00,28.18,28.24,28.1,28.21,306052.0,25.7762,25.8311,25.703,25.8036,306052.0
2022-01-26 14:00:00,28.21,28.34,27.67,27.83,1005648.0,25.8036,25.9225,25.3097,25.4561,1005648.0
2022-01-26 15:00:00,27.8,27.82,27.33,27.66,1688250.0,25.4286,25.4469,24.9987,25.3006,1688250.0
2022-01-27 09:30:00,27.86,28.08,27.81,27.96,312070.0,25.4835,25.6847,25.4378,25.575,312070.0
2022-01-27 10:00:00,27.98,27.99,27.65,27.88,641270.0,25.5933,25.6024,25.2914,25.5018,641270.0
2022-01-27 11:00:00,27.89,27.93,27.6,27.67,470594.0,25.5109,25.5475,25.2457,25.3097,470594.0
2022-01-27 12:00:00,27.67,27.68,27.33,27.48,316888.0,25.3097,25.3188,24.9987,25.1359,316888.0
2022-01-27 13:00:00,27.48,27.5,27.22,27.39,373868.0,25.1359,25.1542,24.8981,25.0536,373868.0
2022-01-27 14:00:00,27.36,27.48,27.24,27.36,318644.0,25.0261,25.1359,24.9164,25.0261,318644.0
2022-01-27 15:00:00,27.36,27.55,27.24,27.41,825956.0,25.0261,25.1999,24.9164,25.0719,825956.0
2022-01-28 09:30:00,27.41,27.41,27.09,27.11,315282.0,25.0719,25.0719,24.7792,24.7975,315282.0
2022-01-28 10:00:00,27.11,27.35,27.02,27.29,478594.0,24.7975,25.017,24.7151,24.9621,478594.0
2022-01-28 11:00:00,27.29,27.5,27.16,27.5,352668.0,24.9621,25.1542,24.8432,25.1542,352668.0
2022-01-28 12:00:00,27.5,27.59,27.36,27.43,228924.0,25.1542,25.2365,25.0261,25.0902,228924.0
2022-01-28 13:00:00,27.43,27.67,27.43,27.63,220338.0,25.0902,25.3097,25.0902,25.2731,220338.0
2022-01-28 14:00:00,27.61,27.67,27.31,27.64,285270.0,25.2548,25.3097,24.9804,25.2823,285270.0
2022-01-28 15:00:00,27.65,27.93,27.59,27.91,795644.0,25.2914,25.5475,25.2365,25.5292,795644.0
2022-01-31 09:30:00,27.82,27.9,27.68,27.86,486082.0,25.4469,25.5201,25.3188,25.4835,486082.0
2022-01-31 10:00:00,27.86,28.13,27.86,28.06,491958.0,25.4835,25.7305,25.4835,25.6664,491958.0
2022-01-31 11:00:00,28.07,28.15,27.95,28.14,506770.0,25.6756,25.7488,25.5658,25.7396,506770.0
2022-01-31 12:00:00,28.14,28.14,28.03,28.08,356766.0,25.7396,25.7396,25.639,25.6847,356766.0
2022-01-31 13:00:00,28.08,28.16,28.02,28.11,309616.0,25.6847,25.7579,25.6298,25.7122,309616.0
2022-01-31 14:00:00,28.11,28.2,28.11,28.17,350158.0,25.7122,25.7945,25.7122,25.767,350158.0
2022-01-31 15:00:00,28.17,28.45,28.02,28.34,1468992.0,25.767,26.0232,25.6298,25.9225,1468992.0
2022-02-01 09:30:00,28.29,28.4,28.17,28.18,589628.0,26.0188,26.1199,25.9084,25.9176,589628.0
2022-02-01 10:00:00,28.19,28.22,27.8,28.03,565322.0,25.9268,25.9544,25.5681,25.7796,565322.0
2022-02-01 11:00:00,28.03,28.16,28.01,28.08,484604.0,25.7796,25.8992,25.7612,25.8256,484604.0
2022-02-01 12:00:00,28.08,28.13,27.95,28.11,420924.0,25.8256,25.8716,25.7061,25.8532,420924.0
2022-02-01 13:00:00,28.1,28.18,27.98,28.1,396802.0,25.844,25.9176,25.7337,25.844,396802.0
2022-02-01 14:00:00,28.1,28.14,28.0,28.08,397940.0,25.844,25.8808,25.752,25.8256,397940.0
2022-02-01 15:00:00,28.09,28.32,28.09,28.25,759584.0,25.8348,26.0464,25.8348,25.982,759584.0
2022-02-02 09:30:00,28.25,28.59,28.25,28.35,324862.0,25.982,26.2947,25.982,26.0739,324862.0
2022-02-02 10:00:00,28.35,28.44,28.14,28.34,344474.0,26.0739,26.1567,25.8808,26.0648,344474.0
2022-02-02 11:00:00,28.33,28.52,28.25,28.5,228276.0,26.0556,26.2303,25.982,26.2119,228276.0
2022-02-02 12:00:00,28.48,28.61,28.46,28.61,225346.0,26.1935,26.3131,26.1751,26.3131,225346.0
2022-02-02 13:00:00,28.6,28.61,28.48,28.59,238210.0,26.3039,26.3131,26.1935,26.2947,238210.0
2022-02-02 14:00:00,28.58,28.68,28.55,28.64,286278.0,26.2855,26.3775,26.2579,26.3407,286278.0
2022-02-02 15:00:00,28.65,28.68,28.56,28.63,929104.0,26.3499,26.3775,26.2671,26.3315,929104.0
2022-02-03 09:30:00,28.54,28.83,28.39,28.43,403760.0,26.2487,26.5154,26.1107,26.1475,403760.0
2022-02-03 10:00:00,28.45,28.71,28.43,28.59,660900.0,26.1659,26.405,26.1475,26.2947,660900.0
2022-02-03 11:00:00,28.6,28.63,28.52,28.56,255050.0,26.3039,26.3315,26.2303,26.2671,255050.0
2022-02-03 12:00:00,28.55,28.61,28.5,28.57,215100.0,26.2579,26.3131,26.2119,26.2763,215100.0
2022-02-03 13:00:00,28.57,28.57,28.47,28.5,204442.0,26.2763,26.2763,26.1843,26.2119,204442.0
2022-02-03 14:00:00,28.5,28.51,28.24,28.35,403368.0,26.2119,26.2211,25.9728,26.0739,403368.0
2022-02-03 15:00:00,28.36,28.41,28.08,28.2,1591576.0,26.0831,26.1291,25.8256,25.936,1591576.0
2022-02-04 09:30:00,28.06,28.14,27.79,27.83,477752.0,25.8072,25.8808,25.5589,25.5957,477752.0
2022-02-04 10:00:00,27.83,27.83,27.45,27.46,625352.0,25.5957,25.5957,25.2462,25.2554,625352.0
2022-02-04 11:00:00,27.46,27.73,27.44,27.62,344104.0,25.2554,25.5037,25.237,25.4026,344104.0
2022-02-04 12:00:00,27.63,27.67,27.54,27.61,534172.0,25.4118,25.4485,25.329,25.3934,534172.0
2022-02-04 13:00:00,27.62,27.75,27.62,27.69,333742.0,25.4026,25.5221,25.4026,25.4669,333742.0
2022-02-04 14:00:00,27.7,27.72,27.55,27.7,503580.0,25.4761,25.4945,25.3382,25.4761,503580.0
2022-02-04 15:00:00,27.7,27.78,27.43,27.47,1879570.0,25.4761,25.5497,25.2278,25.2646,1879570.0
2022-02-07 09:30:00,27.28,27.54,27.07,27.08,314192.0,25.0899,25.329,24.8967,24.9059,314192.0
2022-02-07 10:00:00,27.09,27.23,26.86,26.99,860924.0,24.9151,25.0439,24.7036,24.8231,860924.0
2022-02-07 11:00:00,26.99,27.09,26.77,26.9,743922.0,24.8231,24.9151,24.6208,24.7404,743922.0
2022-02-07 12:00:00,26.9,26.9,26.72,26.78,385974.0,24.7404,24.7404,24.5748,24.63,385974.0
2022-02-07 13:00:00,26.78,26.92,26.77,26.89,391276.0,24.63,24.7588,24.6208,24.7312,391276.0
2022-02-07 14:00:00,26.88,26.92,26.78,26.88,354196.0,24.722,24.7588,24.63,24.722,354196.0
2022-02-07 15:00:00,26.87,26.93,26.61,26.72,1307776.0,24.7128,24.768,24.4736,24.5748,1307776.0
2022-02-08 09:30:00,26.64,26.85,26.54,26.79,277296.0,24.5012,24.6944,24.4093,24.6392,277296.0
2022-02-08 10:00:00,26.78,26.83,26.65,26.83,265810.0,24.63,24.676,24.5104,24.676,265810.0
2022-02-08 11:00:00,26.84,26.92,26.8,26.88,258400.0,24.6852,24.7588,24.6484,24.722,258400.0
2022-02-08 12:00:00,26.88,26.95,26.78,26.88,252088.0,24.722,24.7863,24.63,24.722,252088.0
2022-02-08 13:00:00,26.88,26.89,26.77,26.8,197100.0,24.722,24.7312,24.6208,24.6484,197100.0
2022-02-08 14:00:00,26.81,26.83,26.61,26.68,358716.0,24.6576,24.676,24.4736,24.538,358716.0
2022-02-08 15:00:00,26.68,26.88,26.67,26.8,724264.0,24.538,24.722,24.5288,24.6484,724264.0
2022-02-09 09:30:00,27.11,27.28,27.06,27.19,513394.0,24.9335,25.0899,24.8875,25.0071,513394.0
2022-02-09 10:00:00,27.18,27.28,27.11,27.25,315594.0,24.9979,25.0899,24.9335,25.0623,315594.0
2022-02-09 11:00:00,27.25,27.34,27.16,27.31,366684.0,25.0623,25.145,24.9795,25.1174,366684.0
2022-02-09 12:00:00,27.31,27.38,27.22,27.25,229680.0,25.1174,25.1818,25.0347,25.0623,229680.0
2022-02-09 13:00:00,27.25,27.27,27.17,27.21,194262.0,25.0623,25.0807,24.9887,25.0255,194262.0
2022-02-09 14:00:00,27.21,27.29,27.18,27.18,255882.0,25.0255,25.0991,24.9979,24.9979,255882.0
2022-02-09 15:00:00,27.19,27.28,27.14,27.25,1003698.0,25.0071,25.0899,24.9611,25.0623,1003698.0
2022-02-10 09:30:00,26.8,26.8,26.39,26.71,508212.0,24.6484,24.6484,24.2713,24.5656,508212.0
2022-02-10 10:00:00,26.72,26.91,26.68,26.78,473208.0,24.5748,24.7496,24.538,24.63,473208.0
2022-02-10 11:00:00,26.76,26.93,26.73,26.93,327012.0,24.6116,24.768,24.584,24.768,327012.0
2022-02-10 12:00:00,26.93,26.96,26.64,26.66,265714.0,24.768,24.7955,24.5012,24.5196,265714.0
2022-02-10 13:00:00,26.65,26.68,26.49,26.58,261224.0,24.5104,24.538,24.3633,24.4461,261224.0
2022-02-10 14:00:00,26.58,26.59,26.41,26.45,285410.0,24.4461,24.4552,24.2897,24.3265,285410.0
2022-02-10 15:00:00,26.46,26.53,26.29,26.43,948508.0,24.3357,24.4001,24.1793,24.3081,948508.0
2022-02-11 09:30:00,26.58,26.62,26.37,26.37,356116.0,24.4461,24.4828,24.2529,24.2529,356116.0
2022-02-11 10:00:00,26.38,26.46,26.15,26.18,432796.0,24.2621,24.3357,24.0506,24.0782,432796.0
2022-02-11 11:00:00,26.19,26.29,26.11,26.17,414022.0,24.0874,24.1793,24.0138,24.069,414022.0
2022-02-11 12:00:00,26.17,26.18,26.0,26.01,441894.0,24.069,24.0782,23.9126,23.9218,441894.0
2022-02-11 13:00:00,26.02,26.08,25.75,25.79,545888.0,23.931,23.9862,23.6827,23.7195,545888.0
2022-02-11 14:00:00,25.79,26.05,25.77,25.95,653208.0,23.7195,23.9586,23.7011,23.8666,653208.0
2022-02-11 15:00:00,25.94,26.07,25.84,25.97,1280992.0,23.8574,23.977,23.7655,23.885,1280992.0
2022-02-14 09:30:00,26.09,26.09,25.88,25.91,395132.0,23.9954,23.9954,23.8023,23.8298,395132.0
2022-02-14 10:00:00,25.92,26.0,25.77,25.79,496956.0,23.839,23.9126,23.7011,23.7195,496956.0
2022-02-14 11:00:00,25.79,25.91,25.75,25.86,372590.0,23.7195,23.8298,23.6827,23.7839,372590.0
2022-02-14 12:00:00,25.86,26.08,25.82,26.06,303004.0,23.7839,23.9862,23.7471,23.9678,303004.0
2022-02-14 13:00:00,26.07,26.07,25.78,25.79,338718.0,23.977,23.977,23.7103,23.7195,338718.0
2022-02-14 14:00:00,25.79,25.95,25.72,25.9,364430.0,23.7195,23.8666,23.6551,23.8206,364430.0
2022-02-14 15:00:00,25.91,26.0,25.84,25.96,1667806.0,23.8298,23.9126,23.7655,23.8758,1667806.0
2022-02-15 09:30:00,26.18,26.38,26.03,26.05,403426.0,24.0782,24.2621,23.9402,23.9586,403426.0
2022-02-15 10:00:00,26.06,26.26,26.0,26.18,496672.0,23.9678,24.1517,23.9126,24.0782,496672.0
2022-02-15 11:00:00,26.18,26.22,26.11,26.17,270568.0,24.0782,24.115,24.0138,24.069,270568.0
2022-02-15 12:00:00,26.17,26.17,26.04,26.06,235042.0,24.069,24.069,23.9494,23.9678,235042.0
2022-02-15 13:00:00,26.06,26.21,26.06,26.16,358286.0,23.9678,24.1058,23.9678,24.0598,358286.0
2022-02-15 14:00:00,26.16,26.17,26.07,26.11,237628.0,24.0598,24.069,23.977,24.0138,237628.0
2022-02-15 15:00:00,26.12,26.15,25.97,26.08,1011978.0,24.023,24.0506,23.885,23.9862,1011978.0
2022-02-16 09:30:00,26.06,26.16,25.86,25.91,240382.0,23.9678,24.0598,23.7839,23.8298,240382.0
2022-02-16 10:00:00,25.9,25.93,25.74,25.85,520454.0,23.8206,23.8482,23.6735,23.7747,520454.0
2022-02-16 11:00:00,25.85,25.98,25.84,25.92,336456.0,23.7747,23.8942,23.7655,23.839,336456.0
2022-02-16 12:00:00,25.92,26.0,25.9,25.97,270460.0,23.839,23.9126,23.8206,23.885,270460.0
2022-02-16 13:00:00,25.97,26.03,25.93,26.03,285410.0,23.885,23.9402,23.8482,23.9402,285410.0
2022-02-16 14:00:00,26.02,26.23,26.0,26.21,379984.0,23.931,24.1242,23.9126,24.1058,379984.0
2022-02-16 15:00:00,26.21,26.28,26.15,26.17,989234.0,24.1058,24.1701,24.0506,24.069,989234.0
2022-02-17 09:30:00,26.1,26.14,25.83,25.86,263654.0,24.0046,24.0414,23.7563,23.7839,263654.0
2022-02-17 10:00:00,25.86,26.0,25.84,25.95,375954.0,23.7839,23.9126,23.7655,23.8666,375954.0
2022-02-17 11:00:00,25.95,25.96,25.77,25.84,453714.0,23.8666,23.8758,23.7011,23.7655,453714.0
2022-02-17 12:00:00,25.85,25.97,25.83,25.91,329338.0,23.7747,23.885,23.7563,23.8298,329338.0
2022-02-17 13:00:00,25.92,25.95,25.88,25.91,248502.0,23.839,23.8666,23.8023,23.8298,248502.0
2022-02-17 14:00:00,25.91,25.91,25.74,25.74,356174.0,23.8298,23.8298,23.6735,23.6735,356174.0
2022-02-17 15:00:00,25.74,25.78,25.61,25.65,1247416.0,23.6735,23.7103,23.5539,23.5907,1247416.0
2022-02-18 09:30:00,25.56,25.8,25.55,25.79,585732.0,23.5079,23.7287,23.4987,23.7195,585732.0
2022-02-18 10:00:00,25.79,25.82,25.71,25.73,514408.0,23.7195,23.7471,23.6459,23.6643,514408.0
2022-02-18 11:00:00,25.73,25.75,25.5,25.54,378358.0,23.6643,23.6827,23.4528,23.4895,378358.0
2022-02-18 12:00:00,25.53,25.66,25.48,25.53,393866.0,23.4804,23.5999,23.4344,23.4804,393866.0
2022-02-18 13:00:00,25.53,25.65,25.52,25.64,397634.0,23.4804,23.5907,23.4712,23.5815,397634.0
2022-02-18 14:00:00,25.64,25.81,25.58,25.78,581568.0,23.5815,23.7379,23.5263,23.7103,581568.0
2022-02-18 15:00:00,25.78,25.8,25.54,25.61,1239380.0,23.7103,23.7287,23.4895,23.5539,1239380.0
2022-02-22 09:30:00,25.7,25.8,25.46,25.73,359700.0,23.6367,23.7287,23.416,23.6643,359700.0
2022-02-22 10:00:00,25.72,25.73,25.35,25.36,451970.0,23.6551,23.6643,23.3148,23.324,451970.0
2022-02-22 11:00:00,25.36,25.51,25.36,25.49,333244.0,23.324,23.462,23.324,23.4436,333244.0
2022-02-22 12:00:00,25.48,25.53,25.32,25.33,230070.0,23.4344,23.4804,23.2872,23.2964,230070.0
2022-02-22 13:00:00,25.34,25.38,25.23,25.27,326260.0,23.3056,23.3424,23.2044,23.2412,326260.0
2022-02-22 14:00:00,25.26,25.5,25.2,25.47,484262.0,23.232,23.4528,23.1768,23.4252,484262.0
2022-02-22 15:00:00,25.48,25.69,25.45,25.53,1707096.0,23.4344,23.6275,23.4068,23.4804,1707096.0
2022-02-23 09:30:00,25.58,25.63,25.39,25.42,408060.0,23.5263,23.5723,23.3516,23.3792,408060.0
2022-02-23 10:00:00,25.42,25.43,25.16,25.21,516374.0,23.3792,23.3884,23.1401,23.186,516374.0
2022-02-23 11:00:00,25.2,25.33,25.1,25.28,506264.0,23.1768,23.2964,23.0849,23.2504,506264.0
2022-02-23 12:00:00,25.28,25.41,25.24,25.26,252670.0,23.2504,23.37,23.2136,23.232,252670.0
2022-02-23 13:00:00,25.25,25.25,25.1,25.15,279454.0,23.2228,23.2228,23.0849,23.1309,279454.0
2022-02-23 14:00:00,25.15,25.18,24.94,24.95,332044.0,23.1309,23.1584,22.9377,22.9469,332044.0
2022-02-23 15:00:00,24.96,24.96,24.78,24.81,1350714.0,22.9561,22.9561,22.7906,22.8182,1350714.0
2022-02-24 09:30:00,24.53,24.86,24.42,24.85,1207136.0,22.5606,22.8641,22.4595,22.8549,1207136.0
2022-02-24 10:00:00,24.85,24.96,24.66,24.82,692754.0,22.8549,22.9561,22.6802,22.8274,692754.0
2022-02-24 11:00:00,24.82,24.9,24.68,24.89,403396.0,22.8274,22.9009,22.6986,22.8917,403396.0
2022-02-24 12:00:00,24.89,24.89,24.69,24.73,294718.0,22.8917,22.8917,22.7078,22.7446,294718.0
2022-02-24 13:00:00,24.73,24.92,24.69,24.75,357278.0,22.7446,22.9193,22.7078,22.763,357278.0
2022-02-24 14:00:00,24.75,25.08,24.72,25.03,389068.0,22.763,23.0665,22.7354,23.0205,389068.0
2022-02-24 15:00:00,25.02,25.27,24.99,25.24,1374232.0,23.0113,23.2412,22.9837,23.2136,1374232.0
2022-02-25 09:30:00,25.21,25.48,25.14,25.18,565516.0,23.186,23.4344,23.1217,23.1584,565516.0
2022-02-25 10:00:00,25.18,25.39,25.1,25.34,634208.0,23.1584,23.3516,23.0849,23.3056,634208.0
2022-02-25 11:00:00,25.35,25.52,25.3,25.5,550158.0,23.3148,23.4712,23.2688,23.4528,550158.0
2022-02-25 12:00:00,25.5,25.59,25.46,25.5,375728.0,23.4528,23.5355,23.416,23.4528,375728.0
2022-02-25 13:00:00,25.5,25.67,25.46,25.59,381568.0,23.4528,23.6091,23.416,23.5355,381568.0
2022-02-25 14:00:00,25.58,25.62,25.46,25.52,329128.0,23.5263,23.5631,23.416,23.4712,329128.0
2022-02-25 15:00:00,25.51,25.66,25.45,25.64,1037514.0,23.462,23.5999,23.4068,23.5815,1037514.0
2022-02-28 09:30:00,25.49,25.62,25.38,25.56,495404.0,23.4436,23.5631,23.3424,23.5079,495404.0
2022-02-28 10:00:00,25.57,25.64,25.38,25.64,432280.0,23.5171,23.5815,23.3424,23.5815,432280.0
2022-02-28 11:00:00,25.64,25.8,25.62,25.73,367110.0,23.5815,23.7287,23.5631,23.6643,367110.0
2022-02-28 12:00:00,25.74,25.79,25.52,25.61,386188.0,23.6735,23.7195,23.4712,23.5539,386188.0
2022-02-28 13:00:00,25.61,25.72,25.57,25.65,358250.0,23.5539,23.6551,23.5171,23.5907,358250.0
2022-02-28 14:00:00,25.65,25.65,25.41,25.48,380600.0,23.5907,23.5907,23.37,23.4344,380600.0
2022-02-28 15:00:00,25.48,25.75,25.39,25.74,1279348.0,23.4344,23.6827,23.3516,23.6735,1279348.0
2022-03-01 09:30:00,25.72,25.86,25.63,25.69,1079056.0,23.6551,23.7839,23.5723,23.6275,1079056.0
2022-03-01 10:00:00,25.7,25.93,25.56,25.61,965928.0,23.6367,23.8482,23.5079,23.5539,965928.0
2022-03-01 11:00:00,25.61,25.88,25.61,25.7,830604.0,23.5539,23.8023,23.5539,23.6367,830604.0
2022-03-01 12:00:00,25.69,25.86,25.65,25.84,821764.0,23.6275,23.7839,23.5907,23.7655,821764.0
2022-03-01 13:00:00,25.82,25.86,25.7,25.78,580494.0,23.7471,23.7839,23.6367,23.7103,580494.0
2022-03-01 14:00:00,25.79,26.03,25.68,25.85,672454.0,23.7195,23.9402,23.6183,23.7747,672454.0
2022-03-01 15:00:00,25.85,26.0,25.67,25.78,1504066.0,23.7747,23.9126,23.6091,23.7103,1504066.0
2022-03-02 09:30:00,25.95,26.11,25.86,26.01,400006.0,23.8666,24.0138,23.7839,23.9218,400006.0
2022-03-02 10:00:00,26.02,26.32,26.0,26.25,573998.0,23.931,24.2069,23.9126,24.1425,573998.0
2022-03-02 11:00:00,26.25,26.43,26.22,26.36,445306.0,24.1425,24.3081,24.115,24.2437,445306.0
2022-03-02 12:00:00,26.35,26.42,26.27,26.35,342784.0,24.2345,24.2989,24.1609,24.2345,342784.0
2022-03-02 13:00:00,26.36,26.46,26.33,26.37,385364.0,24.2437,24.3357,24.2161,24.2529,385364.0
2022-03-02 14:00:00,26.38,26.43,26.28,26.3,457294.0,24.2621,24.3081,24.1701,24.1885,457294.0
2022-03-02 15:00:00,26.3,26.4,26.28,26.29,1660220.0,24.1885,24.2805,24.1701,24.1793,1660220.0
2022-03-03 09:30:00,26.53,26.66,26.47,26.57,369290.0,24.4001,24.5196,24.3449,24.4369,369290.0
2022-03-03 10:00:00,26.57,26.64,26.41,26.47,390890.0,24.4369,24.5012,24.2897,24.3449,390890.0
2022-03-03 11:00:00,26.46,26.63,26.43,26.59,459200.0,24.3357,24.492,24.3081,24.4552,459200.0
2022-03-03 12:00:00,26.58,26.69,26.5,26.61,367854.0,24.4461,24.5472,24.3725,24.4736,367854.0
2022-03-03 13:00:00,26.59,26.63,26.4,26.61,462614.0,24.4552,24.492,24.2805,24.4736,462614.0
2022-03-03 14:00:00,26.61,26.67,26.41,26.5,616728.0,24.4736,24.5288,24.2897,24.3725,616728.0
2022-03-03 15:00:00,26.51,26.59,26.42,26.59,1585978.0,24.3817,24.4552,24.2989,24.4552,1585978.0
2022-03-04 09:30:00,26.5,26.8,26.48,26.78,605738.0,24.3725,24.6484,24.3541,24.63,605738.0
2022-03-04 10:00:00,26.77,26.79,26.42,26.42,718932.0,24.6208,24.6392,24.2989,24.2989,718932.0
2022-03-04 11:00:00,26.43,26.82,26.38,26.77,864234.0,24.3081,24.6668,24.2621,24.6208,864234.0
2022-03-04 12:00:00,26.77,27.0,26.73,26.96,813668.0,24.6208,24.8323,24.584,24.7955,813668.0
2022-03-04 13:00:00,26.97,27.11,26.91,26.93,796662.0,24.8047,24.9335,24.7496,24.768,796662.0
2022-03-04 14:00:00,26.93,27.08,26.87,26.88,515920.0,24.768,24.9059,24.7128,24.722,515920.0
2022-03-04 15:00:00,26.88,27.02,26.85,26.99,1307606.0,24.722,24.8507,24.6944,24.8231,1307606.0
2022-03-07 09:30:00,27.08,27.31,26.84,27.22,498620.0,24.9059,25.1174,24.6852,25.0347,498620.0
2022-03-07 10:00:00,27.2,27.68,27.18,27.66,1131638.0,25.0163,25.4577,24.9979,25.4393,1131638.0
2022-03-07 11:00:00,27.66,27.92,27.66,27.68,1091124.0,25.4393,25.6785,25.4393,25.4577,1091124.0
2022-03-07 12:00:00,27.68,27.73,27.53,27.7,992142.0,25.4577,25.5037,25.3198,25.4761,992142.0
2022-03-07 13:00:00,27.7,27.79,27.23,27.27,1151830.0,25.4761,25.5589,25.0439,25.0807,1151830.0
2022-03-07 14:00:00,27.26,27.42,27.15,27.16,575096.0,25.0715,25.2186,24.9703,24.9795,575096.0
2022-03-07 15:00:00,27.16,27.2,27.03,27.06,1900270.0,24.9795,25.0163,24.8599,24.8875,1900270.0
2022-03-08 09:30:00,27.11,27.68,27.11,27.67,799596.0,24.9335,25.4577,24.9335,25.4485,799596.0
2022-03-08 10:00:00,27.65,27.66,27.13,27.19,915902.0,25.4301,25.4393,24.9519,25.0071,915902.0
2022-03-08 11:00:00,27.2,27.29,27.08,27.2,534916.0,25.0163,25.0991,24.9059,25.0163,534916.0
2022-03-08 12:00:00,27.2,27.76,27.16,27.59,516890.0,25.0163,25.5313,24.9795,25.375,516890.0
2022-03-08 13:00:00,27.6,27.7,27.16,27.18,606074.0,25.3842,25.4761,24.9795,24.9979,606074.0
2022-03-08 14:00:00,27.17,27.43,27.1,27.34,468846.0,24.9887,25.2278,24.9243,25.145,468846.0
2022-03-08 15:00:00,27.33,27.45,27.06,27.08,1281748.0,25.1358,25.2462,24.8875,24.9059,1281748.0
2022-03-09 09:30:00,27.53,27.53,26.99,27.01,516680.0,25.3198,25.3198,24.8231,24.8415,516680.0
2022-03-09 10:00:00,27.02,27.11,26.88,27.0,790830.0,24.8507,24.9335,24.722,24.8323,790830.0
2022-03-09 11:00:00,27.02,27.38,27.0,27.36,438812.0,24.8507,25.1818,24.8323,25.1634,438812.0
2022-03-09 12:00:00,27.36,27.47,27.32,27.44,258776.0,25.1634,25.2646,25.1266,25.237,258776.0
2022-03-09 13:00:00,27.43,27.44,27.33,27.36,358020.0,25.2278,25.237,25.1358,25.1634,358020.0
2022-03-09 14:00:00,27.36,27.47,27.36,27.36,437644.0,25.1634,25.2646,25.1634,25.1634,437644.0
2022-03-09 15:00:00,27.36,27.54,27.33,27.37,1311890.0,25.1634,25.329,25.1358,25.1726,1311890.0
2022-03-10 09:30:00,27.05,27.19,26.8,27.04,404248.0,24.8783,25.0071,24.6484,24.8691,404248.0
2022-03-10 10:00:00,27.04,27.08,26.87,26.88,379744.0,24.8691,24.9059,24.7128,24.722,379744.0
2022-03-10 11:00:00,26.87,27.02,26.85,27.0,324614.0,24.7128,24.8507,24.6944,24.8323,324614.0
2022-03-10 12:00:00,27.0,27.15,26.99,27.14,305460.0,24.8323,24.9703,24.8231,24.9611,305460.0
2022-03-10 13:00:00,27.13,27.21,27.08,27.15,263512.0,24.9519,25.0255,24.9059,24.9703,263512.0
2022-03-10 14:00:00,27.15,27.27,27.14,27.23,284750.0,24.9703,25.0807,24.9611,25.0439,284750.0
2022-03-10 15:00:00,27.23,27.27,27.09,27.23,636002.0,25.0439,25.0807,24.9151,25.0439,636002.0
2022-03-11 09:30:00,27.43,27.65,27.42,27.63,238506.0,25.2278,25.4301,25.2186,25.4118,238506.0
2022-03-11 10:00:00,27.62,27.62,27.41,27.56,357686.0,25.4026,25.4026,25.2094,25.3474,357686.0
2022-03-11 11:00:00,27.57,27.57,27.4,27.43,276900.0,25.3566,25.3566,25.2002,25.2278,276900.0
2022-03-11 12:00:00,27.42,27.45,27.25,27.31,192276.0,25.2186,25.2462,25.0623,25.1174,192276.0
2022-03-11 13:00:00,27.3,27.36,27.18,27.18,218946.0,25.1082,25.1634,24.9979,24.9979,218946.0
2022-03-11 14:00:00,27.18,27.25,27.1,27.15,222274.0,24.9979,25.0623,24.9243,24.9703,222274.0
2022-03-11 15:00:00,27.14,27.16,26.96,26.99,726776.0,24.9611,24.9795,24.7955,24.8231,726776.0
2022-03-14 09:30:00,27.34,27.34,27.05,27.2,442718.0,25.145,25.145,24.8783,25.0163,442718.0
2022-03-14 10:00:00,27.2,27.54,27.14,27.52,454322.0,25.0163,25.329,24.9611,25.3106,454322.0
2022-03-14 11:00:00,27.52,27.52,27.25,27.27,358534.0,25.3106,25.3106,25.0623,25.0807,358534.0
2022-03-14 12:00:00,27.26,27.34,27.14,27.23,252132.0,25.0715,25.145,24.9611,25.0439,252132.0
2022-03-14 13:00:00,27.24,27.29,27.11,27.16,317772.0,25.0531,25.0991,24.9335,24.9795,317772.0
2022-03-14 14:00:00,27.17,27.22,27.07,27.21,287322.0,24.9887,25.0347,24.8967,25.0255,287322.0
2022-03-14 15:00:00,27.21,27.29,27.14,27.24,797082.0,25.0255,25.0991,24.9611,25.0531,797082.0
2022-03-15 09:30:00,27.35,27.57,27.35,27.51,371838.0,25.1542,25.3566,25.1542,25.3014,371838.0
2022-03-15 10:00:00,27.53,27.56,27.36,27.38,479816.0,25.3198,25.3474,25.1634,25.1818,479816.0
2022-03-15 11:00:00,27.38,27.6,27.34,27.47,350054.0,25.1818,25.3842,25.145,25.2646,350054.0
2022-03-15 12:00:00,27.47,27.56,27.38,27.55,306574.0,25.2646,25.3474,25.1818,25.3382,306574.0
2022-03-15 13:00:00,27.55,27.61,27.47,27.6,224632.0,25.3382,25.3934,25.2646,25.3842,224632.0
2022-03-15 14:00:00,27.59,27.68,27.45,27.67,215880.0,25.375,25.4577,25.2462,25.4485,215880.0
2022-03-15 15:00:00,27.66,27.96,27.65,27.9,1358436.0,25.4393,25.7153,25.4301,25.6601,1358436.0
2022-03-16 09:30:00,28.02,28.34,27.79,28.0,344780.0,25.7704,26.0648,25.5589,25.752,344780.0
2022-03-16 10:00:00,28.0,28.11,27.63,27.76,694610.0,25.752,25.8532,25.4118,25.5313,694610.0
2022-03-16 11:00:00,27.77,27.79,27.63,27.74,304772.0,25.5405,25.5589,25.4118,25.5129,304772.0
2022-03-16 12:00:00,27.75,27.89,27.67,27.8,692304.0,25.5221,25.6509,25.4485,25.5681,692304.0
2022-03-16 13:00:00,27.8,27.85,27.71,27.82,249200.0,25.5681,25.6141,25.4853,25.5865,249200.0
2022-03-16 14:00:00,27.8,27.8,27.38,27.64,574478.0,25.5681,25.5681,25.1818,25.421,574478.0
2022-03-16 15:00:00,27.64,27.99,27.59,27.99,1666858.0,25.421,25.7429,25.375,25.7429,1666858.0
2022-03-17 09:30:00,28.03,28.1,27.86,28.02,279008.0,25.7796,25.844,25.6233,25.7704,279008.0
2022-03-17 10:00:00,28.02,28.23,27.99,28.19,867728.0,25.7704,25.9636,25.7429,25.9268,867728.0
2022-03-17 11:00:00,28.18,28.27,28.16,28.25,282160.0,25.9176,26.0004,25.8992,25.982,282160.0
2022-03-17 12:00:00,28.25,28.43,28.24,28.4,356226.0,25.982,26.1475,25.9728,26.1199,356226.0
2022-03-17 13:00:00,28.4,28.5,28.34,28.47,234970.0,26.1199,26.2119,26.0648,26.1843,234970.0
2022-03-17 14:00:00,28.47,28.48,28.35,28.46,296674.0,26.1843,26.1935,26.0739,26.1751,296674.0
2022-03-17 15:00:00,28.45,28.58,28.39,28.57,912820.0,26.1659,26.2855,26.1107,26.2763,912820.0
2022-03-18 09:30:00,28.54,28.54,28.19,28.26,1360354.0,26.2487,26.2487,25.9268,25.9912,1360354.0
2022-03-18 10:00:00,28.27,28.32,28.18,28.21,539872.0,26.0004,26.0464,25.9176,25.9452,539872.0
2022-03-18 11:00:00,28.21,28.44,28.19,28.35,497718.0,25.9452,26.1567,25.9268,26.0739,497718.0
2022-03-18 12:00:00,28.35,28.43,28.31,28.39,225100.0,26.0739,26.1475,26.0372,26.1107,225100.0
2022-03-18 13:00:00,28.39,28.52,28.39,28.49,228890.0,26.1107,26.2303,26.1107,26.2027,228890.0
2022-03-18 14:00:00,28.49,28.61,28.47,28.59,206274.0,26.2027,26.3131,26.1843,26.2947,206274.0
2022-03-18 15:00:00,28.6,29.02,28.58,28.93,1982020.0,26.3039,26.6902,26.2855,26.6074,1982020.0
2022-03-21 09:30:00,28.97,29.15,28.85,28.86,369866.0,26.6442,26.8097,26.5338,26.543,369866.0
2022-03-21 10:00:00,28.86,28.94,28.8,28.88,380404.0,26.543,26.6166,26.4878,26.5614,380404.0
2022-03-21 11:00:00,28.88,28.9,28.77,28.85,324454.0,26.5614,26.5798,26.4602,26.5338,324454.0
2022-03-21 12:00:00,28.85,28.86,28.64,28.65,407284.0,26.5338,26.543,26.3407,26.3499,407284.0
2022-03-21 13:00:00,28.65,28.71,28.58,28.69,333636.0,26.3499,26.405,26.2855,26.3867,333636.0
2022-03-21 14:00:00,28.7,28.83,28.65,28.65,327466.0,26.3959,26.5154,26.3499,26.3499,327466.0
2022-03-21 15:00:00,28.65,28.89,28.63,28.88,1048002.0,26.3499,26.5706,26.3315,26.5614,1048002.0
2022-03-22 09:30:00,29.0,29.0,28.67,28.69,369782.0,26.6718,26.6718,26.3683,26.3867,369782.0
2022-03-22 10:00:00,28.69,28.8,28.66,28.67,422594.0,26.3867,26.4878,26.3591,26.3683,422594.0
2022-03-22 11:00:00,28.67,28.82,28.61,28.81,420952.0,26.3683,26.5062,26.3131,26.497,420952.0
2022-03-22 12:00:00,28.81,28.85,28.73,28.82,294650.0,26.497,26.5338,26.4234,26.5062,294650.0
2022-03-22 13:00:00,28.82,28.84,28.76,28.78,277140.0,26.5062,26.5246,26.451,26.4694,277140.0
2022-03-22 14:00:00,28.78,28.79,28.69,28.75,298222.0,26.4694,26.4786,26.3867,26.4418,298222.0
2022-03-22 15:00:00,28.74,28.93,28.74,28.88,985970.0,26.4326,26.6074,26.4326,26.5614,985970.0
2022-03-23 09:30:00,28.82,28.86,28.55,28.67,278718.0,26.5062,26.543,26.2579,26.3683,278718.0
2022-03-23 10:00:00,28.67,28.68,28.48,28.53,418778.0,26.3683,26.3775,26.1935,26.2395,418778.0
2022-03-23 11:00:00,28.53,28.57,28.4,28.43,277512.0,26.2395,26.2763,26.1199,26.1475,277512.0
2022-03-23 12:00:00,28.43,28.59,28.43,28.59,221194.0,26.1475,26.2947,26.1475,26.2947,221194.0
2022-03-23 13:00:00,28.58,28.61,28.48,28.58,250710.0,26.2855,26.3131,26.1935,26.2855,250710.0
2022-03-23 14:00:00,28.58,28.73,28.58,28.63,376280.0,26.2855,26.4234,26.2855,26.3315,376280.0
2022-03-23 15:00:00,28.64,28.72,28.53,28.54,1112494.0,26.3407,26.4142,26.2395,26.2487,1112494.0
2022-03-24 09:30:00,28.68,28.69,28.52,28.62,166884.0,26.3775,26.3867,26.2303,26.3223,166884.0
2022-03-24 10:00:00,28.64,28.82,28.64,28.67,201244.0,26.3407,26.5062,26.3407,26.3683,201244.0
2022-03-24 11:00:00,28.68,28.77,28.59,28.65,233410.0,26.3775,26.4602,26.2947,26.3499,233410.0
2022-03-24 12:00:00,28.64,28.66,28.53,28.56,200324.0,26.3407,26.3591,26.2395,26.2671,200324.0
2022-03-24 13:00:00,28.56,28.65,28.54,28.64,225740.0,26.2671,26.3499,26.2487,26.3407,225740.0
2022-03-24 14:00:00,28.64,28.69,28.59,28.64,310138.0,26.3407,26.3867,26.2947,26.3407,310138.0
2022-03-24 15:00:00,28.64,28.71,28.57,28.68,743826.0,26.3407,26.405,26.2763,26.3775,743826.0
2022-03-25 09:30:00,28.82,28.86,28.53,28.61,210588.0,26.5062,26.543,26.2395,26.3131,210588.0
2022-03-25 10:00:00,28.63,28.83,28.63,28.75,230488.0,26.3315,26.5154,26.3315,26.4418,230488.0
2022-03-25 11:00:00,28.75,28.77,28.53,28.61,372686.0,26.4418,26.4602,26.2395,26.3131,372686.0
2022-03-25 12:00:00,28.61,28.68,28.6,28.6,280328.0,26.3131,26.3775,26.3039,26.3039,280328.0
2022-03-25 13:00:00,28.61,28.66,28.54,28.65,180672.0,26.3131,26.3591,26.2487,26.3499,180672.0
2022-03-25 14:00:00,28.65,28.72,28.64,28.7,237864.0,26.3499,26.4142,26.3407,26.3959,237864.0
2022-03-25 15:00:00,28.7,28.81,28.59,28.79,554206.0,26.3959,26.497,26.2947,26.4786,554206.0
2022-03-28 09:30:00,28.71,28.93,28.66,28.9,214244.0,26.405,26.6074,26.3591,26.5798,214244.0
2022-03-28 10:00:00,28.9,28.92,28.8,28.89,251630.0,26.5798,26.5982,26.4878,26.5706,251630.0
2022-03-28 11:00:00,28.89,29.0,28.75,28.77,242056.0,26.5706,26.6718,26.4418,26.4602,242056.0
2022-03-28 12:00:00,28.76,28.86,28.75,28.86,114600.0,26.451,26.543,26.4418,26.543,114600.0
2022-03-28 13:00:00,28.86,28.91,28.83,28.9,127018.0,26.543,26.589,26.5154,26.5798,127018.0
2022-03-28 14:00:00,28.9,29.03,28.86,29.03,164288.0,26.5798,26.6994,26.543,26.6994,164288.0
2022-03-28 15:00:00,29.04,29.24,29.01,29.23,927752.0,26.7086,26.8925,26.681,26.8833,927752.0
2022-03-29 09:30:00,29.25,29.55,29.25,29.42,442040.0,26.9017,27.1776,26.9017,27.058,442040.0
2022-03-29 10:00:00,29.41,29.47,29.21,29.27,651350.0,27.0488,27.104,26.8649,26.9201,651350.0
2022-03-29 11:00:00,29.27,29.34,29.16,29.29,416150.0,26.9201,26.9845,26.8189,26.9385,416150.0
2022-03-29 12:00:00,29.29,29.31,29.13,29.21,294300.0,26.9385,26.9569,26.7913,26.8649,294300.0
2022-03-29 13:00:00,29.21,29.35,29.17,29.31,286682.0,26.8649,26.9937,26.8281,26.9569,286682.0
2022-03-29 14:00:00,29.32,29.47,29.29,29.45,221198.0,26.9661,27.104,26.9385,27.0856,221198.0
2022-03-29 15:00:00,29.43,29.54,29.43,29.49,685812.0,27.0672,27.1684,27.0672,27.1224,685812.0
2022-03-30 09:30:00,29.53,29.73,29.47,29.68,444426.0,27.1592,27.3432,27.104,27.2972,444426.0
2022-03-30 10:00:00,29.68,29.77,29.56,29.68,469378.0,27.2972,27.3799,27.1868,27.2972,469378.0
2022-03-30 11:00:00,29.68,29.83,29.68,29.82,402544.0,27.2972,27.4351,27.2972,27.4259,402544.0
2022-03-30 12:00:00,29.81,29.9,29.81,29.85,181852.0,27.4167,27.4995,27.4167,27.4535,181852.0
2022-03-30 13:00:00,29.85,29.86,29.69,29.72,444432.0,27.4535,27.4627,27.3064,27.334,444432.0
2022-03-30 14:00:00,29.72,29.79,29.68,29.72,323632.0,27.334,27.3983,27.2972,27.334,323632.0
2022-03-30 15:00:00,29.73,29.86,29.69,29.86,1058970.0,27.3432,27.4627,27.3064,27.4627,1058970.0
2022-03-31 09:30:00,29.88,30.15,29.88,30.15,496446.0,27.4811,27.7294,27.4811,27.7294,496446.0
2022-03-31 10:00:00,30.15,30.27,30.04,30.15,546010.0,27.7294,27.8398,27.6283,27.7294,546010.0
2022-03-31 11:00:00,30.15,30.37,30.15,30.36,413422.0,27.7294,27.9318,27.7294,27.9226,413422.0
2022-03-31 12:00:00,30.36,30.36,30.22,30.24,434162.0,27.9226,27.9226,27.7938,27.8122,434162.0
2022-03-31 13:00:00,30.24,30.28,30.05,30.11,436126.0,27.8122,27.849,27.6375,27.6926,436126.0
2022-03-31 14:00:00,30.11,30.17,30.02,30.05,534592.0,27.6926,27.7478,27.6099,27.6375,534592.0
2022-03-31 15:00:00,30.05,30.08,29.7,29.7,1512018.0,27.6375,27.6651,27.3156,27.3156,1512018.0
2022-04-01 09:30:00,29.75,29.83,29.61,29.75,257552.0,27.3616,27.4351,27.2328,27.3616,257552.0
2022-04-01 10:00:00,29.75,29.78,29.37,29.55,579792.0,27.3616,27.3891,27.0121,27.1776,579792.0
2022-04-01 11:00:00,29.55,29.61,29.41,29.46,220928.0,27.1776,27.2328,27.0488,27.0948,220928.0
2022-04-01 12:00:00,29.47,29.6,29.39,29.57,239272.0,27.104,27.2236,27.0305,27.196,239272.0
2022-04-01 13:00:00,29.57,29.66,29.5,29.61,261494.0,27.196,27.2788,27.1316,27.2328,261494.0
2022-04-01 14:00:00,29.61,29.74,29.61,29.71,296274.0,27.2328,27.3524,27.2328,27.3248,296274.0
2022-04-01 15:00:00,29.71,29.86,29.64,29.84,886648.0,27.3248,27.4627,27.2604,27.4443,886648.0
2022-04-04 09:30:00,29.84,30.13,29.84,30.09,503652.0,27.4443,27.711,27.4443,27.6743,503652.0
2022-04-04 10:00:00,30.09,30.18,29.9,29.93,489690.0,27.6743,27.757,27.4995,27.5271,489690.0
2022-04-04 11:00:00,29.92,30.15,29.91,30.06,295776.0,27.5179,27.7294,27.5087,27.6467,295776.0
2022-04-04 12:00:00,30.06,30.07,29.9,29.9,245610.0,27.6467,27.6559,27.4995,27.4995,245610.0
2022-04-04 13:00:00,29.89,29.99,29.88,29.98,174408.0,27.4903,27.5823,27.4811,27.5731,174408.0
2022-04-04 14:00:00,29.98,30.1,29.97,30.08,219058.0,27.5731,27.6835,27.5639,27.6651,219058.0
2022-04-04 15:00:00,30.08,30.12,30.03,30.08,816986.0,27.6651,27.7018,27.6191,27.6651,816986.0
2022-04-05 09:30:00,30.1,30.36,30.06,30.17,414666.0,27.6835,27.9226,27.6467,27.7478,414666.0
2022-04-05 10:00:00,30.18,30.29,29.97,30.17,504978.0,27.757,27.8582,27.5639,27.7478,504978.0
2022-04-05 11:00:00,30.17,30.2,30.06,30.07,297126.0,27.7478,27.7754,27.6467,27.6559,297126.0
2022-04-05 12:00:00,30.07,30.13,30.03,30.09,260310.0,27.6559,27.711,27.6191,27.6743,260310.0
2022-04-05 13:00:00,30.1,30.13,29.93,29.93,214998.0,27.6835,27.711,27.5271,27.5271,214998.0
2022-04-05 14:00:00,29.94,29.97,29.86,29.87,212332.0,27.5363,27.5639,27.4627,27.4719,212332.0
2022-04-05 15:00:00,29.88,29.9,29.46,29.66,1364820.0,27.4811,27.4995,27.0948,27.2788,1364820.0
2022-04-06 09:30:00,29.62,29.82,29.47,29.7,466216.0,27.242,27.4259,27.104,27.3156,466216.0
2022-04-06 10:00:00,29.7,29.72,29.43,29.5,682012.0,27.3156,27.334,27.0672,27.1316,682012.0
2022-04-06 11:00:00,29.5,29.7,29.5,29.65,442612.0,27.1316,27.3156,27.1316,27.2696,442612.0
2022-04-06 12:00:00,29.65,29.68,29.56,29.63,322402.0,27.2696,27.2972,27.1868,27.2512,322402.0
2022-04-06 13:00:00,29.63,29.77,29.6,29.74,458182.0,27.2512,27.3799,27.2236,27.3524,458182.0
2022-04-06 14:00:00,29.72,29.86,29.53,29.86,441286.0,27.334,27.4627,27.1592,27.4627,441286.0
2022-04-06 15:00:00,29.86,29.92,29.75,29.86,1191834.0,27.4627,27.5179,27.3616,27.4627,1191834.0
2022-04-07 09:30:00,29.78,29.86,29.53,29.61,297532.0,27.3891,27.4627,27.1592,27.2328,297532.0
2022-04-07 10:00:00,29.61,29.63,29.2,29.2,493960.0,27.2328,27.2512,26.8557,26.8557,493960.0
2022-04-07 11:00:00,29.2,29.48,29.18,29.46,415776.0,26.8557,27.1132,26.8373,27.0948,415776.0
2022-04-07 12:00:00,29.46,29.48,29.36,29.4,270806.0,27.0948,27.1132,27.0029,27.0397,270806.0
2022-04-07 13:00:00,29.4,29.52,29.34,29.4,395198.0,27.0397,27.15,26.9845,27.0397,395198.0
2022-04-07 14:00:00,29.41,29.48,29.36,29.45,404316.0,27.0488,27.1132,27.0029,27.0856,404316.0
2022-04-07 15:00:00,29.45,29.53,29.33,29.35,1331196.0,27.0856,27.1592,26.9753,26.9937,1331196.0
2022-04-08 09:30:00,29.35,29.4,29.04,29.04,474448.0,26.9937,27.0397,26.7086,26.7086,474448.0
2022-04-08 10:00:00,29.05,29.24,28.93,29.22,635700.0,26.7178,26.8925,26.6074,26.8741,635700.0
2022-04-08 11:00:00,29.21,29.22,28.9,28.91,826290.0,26.8649,26.8741,26.5798,26.589,826290.0
2022-04-08 12:00:00,28.9,28.93,28.78,28.88,809706.0,26.5798,26.6074,26.4694,26.5614,809706.0
2022-04-08 13:00:00,28.89,28.92,28.7,28.75,658022.0,26.5706,26.5982,26.3959,26.4418,658022.0
2022-04-08 14:00:00,28.75,28.8,28.58,28.71,985804.0,26.4418,26.4878,26.2855,26.405,985804.0
2022-04-08 15:00:00,28.71,28.93,28.68,28.86,1794384.0,26.405,26.6074,26.3775,26.543,1794384.0
2022-04-11 09:30:00,28.81,29.16,28.81,29.05,484052.0,26.497,26.8189,26.497,26.7178,484052.0
2022-04-11 10:00:00,29.04,29.15,28.93,29.07,666214.0,26.7086,26.8097,26.6074,26.7361,666214.0
2022-04-11 11:00:00,29.07,29.07,28.95,28.96,367742.0,26.7361,26.7361,26.6258,26.635,367742.0
2022-04-11 12:00:00,28.96,29.23,28.96,29.12,479686.0,26.635,26.8833,26.635,26.7821,479686.0
2022-04-11 13:00:00,29.13,29.23,29.06,29.13,306950.0,26.7913,26.8833,26.7269,26.7913,306950.0
2022-04-11 14:00:00,29.13,29.24,29.05,29.21,483320.0,26.7913,26.8925,26.7178,26.8649,483320.0
2022-04-11 15:00:00,29.21,29.23,28.96,28.99,1408380.0,26.8649,26.8833,26.635,26.6626,1408380.0
2022-04-12 09:30:00,29.0,29.5,29.0,29.36,628478.0,26.6718,27.1316,26.6718,27.0029,628478.0
2022-04-12 10:00:00,29.36,29.38,29.17,29.28,932032.0,27.0029,27.0213,26.8281,26.9293,932032.0
2022-04-12 11:00:00,29.28,29.42,29.24,29.38,362264.0,26.9293,27.058,26.8925,27.0213,362264.0
2022-04-12 12:00:00,29.38,29.38,29.16,29.19,377840.0,27.0213,27.0213,26.8189,26.8465,377840.0
2022-04-12 13:00:00,29.18,29.21,28.99,29.01,389252.0,26.8373,26.8649,26.6626,26.681,389252.0
2022-04-12 14:00:00,29.02,29.08,28.92,28.93,610058.0,26.6902,26.7453,26.5982,26.6074,610058.0
2022-04-12 15:00:00,28.94,28.95,28.79,28.85,1377328.0,26.6166,26.6258,26.4786,26.5338,1377328.0
2022-04-13 09:30:00,28.36,29.62,28.14,29.58,922026.0,26.0831,27.242,25.8808,27.2052,922026.0
2022-04-13 10:00:00,29.58,29.88,29.34,29.51,1496884.0,27.2052,27.4811,26.9845,27.1408,1496884.0
2022-04-13 11:00:00,29.5,29.64,29.38,29.41,629640.0,27.1316,27.2604,27.0213,27.0488,629640.0
2022-04-13 12:00:00,29.42,29.46,29.03,29.05,729694.0,27.058,27.0948,26.6994,26.7178,729694.0
2022-04-13 13:00:00,29.05,29.21,29.01,29.15,739344.0,26.7178,26.8649,26.681,26.8097,739344.0
2022-04-13 14:00:00,29.16,29.36,29.15,29.35,585324.0,26.8189,27.0029,26.8097,26.9937,585324.0
2022-04-13 15:00:00,29.35,29.52,29.34,29.48,1591892.0,26.9937,27.15,26.9845,27.1132,1591892.0
2022-04-14 09:30:00,29.5,29.53,28.86,29.06,978526.0,27.1316,27.1592,26.543,26.7269,978526.0
2022-04-14 10:00:00,29.06,29.17,28.73,28.86,1417618.0,26.7269,26.8281,26.4234,26.543,1417618.0
2022-04-14 11:00:00,28.86,28.94,28.3,28.31,1310178.0,26.543,26.6166,26.028,26.0372,1310178.0
2022-04-14 12:00:00,28.31,28.38,27.91,28.03,1355920.0,26.0372,26.1015,25.6693,25.7796,1355920.0
2022-04-14 13:00:00,28.04,28.41,28.02,28.41,603708.0,25.7888,26.1291,25.7704,26.1291,603708.0
2022-04-14 14:00:00,28.4,28.41,28.11,28.12,564356.0,26.1199,26.1291,25.8532,25.8624,564356.0
2022-04-14 15:00:00,28.11,28.17,27.98,28.0,2041836.0,25.8532,25.9084,25.7337,25.752,2041836.0
2022-04-18 09:30:00,27.98,28.05,27.7,27.73,571392.0,25.7337,25.798,25.4761,25.5037,571392.0
2022-04-18 10:00:00,27.72,27.73,27.55,27.57,658932.0,25.4945,25.5037,25.3382,25.3566,658932.0
2022-04-18 11:00:00,27.57,27.65,27.32,27.43,590538.0,25.3566,25.4301,25.1266,25.2278,590538.0
2022-04-18 12:00:00,27.43,27.61,27.38,27.61,283706.0,25.2278,25.3934,25.1818,25.3934,283706.0
2022-04-18 13:00:00,27.61,27.68,27.53,27.66,447604.0,25.3934,25.4577,25.3198,25.4393,447604.0
2022-04-18 14:00:00,27.66,27.68,27.54,27.55,422966.0,25.4393,25.4577,25.329,25.3382,422966.0
2022-04-18 15:00:00,27.55,27.58,27.37,27.48,1828862.0,25.3382,25.3658,25.1726,25.2738,1828862.0
2022-04-19 09:30:00,27.52,27.65,27.47,27.6,673332.0,25.3106,25.4301,25.2646,25.3842,673332.0
2022-04-19 10:00:00,27.61,27.85,27.59,27.81,710840.0,25.3934,25.6141,25.375,25.5773,710840.0
2022-04-19 11:00:00,27.81,27.99,27.75,27.94,505454.0,25.5773,25.7429,25.5221,25.6969,505454.0
2022-04-19 12:00:00,27.95,28.11,27.95,28.03,416660.0,25.7061,25.8532,25.7061,25.7796,416660.0
2022-04-19 13:00:00,28.03,28.17,28.02,28.15,357818.0,25.7796,25.9084,25.7704,25.89,357818.0
2022-04-19 14:00:00,28.14,28.31,28.08,28.31,621718.0,25.8808,26.0372,25.8256,26.0372,621718.0
2022-04-19 15:00:00,28.31,28.41,28.26,28.35,1463452.0,26.0372,26.1291,25.9912,26.0739,1463452.0
2022-04-20 09:30:00,28.52,28.71,28.35,28.67,334662.0,26.2303,26.405,26.0739,26.3683,334662.0
2022-04-20 10:00:00,28.68,28.9,28.65,28.67,408650.0,26.3775,26.5798,26.3499,26.3683,408650.0
2022-04-20 11:00:00,28.67,28.75,28.59,28.68,224200.0,26.3683,26.4418,26.2947,26.3775,224200.0
2022-04-20 12:00:00,28.68,28.74,28.61,28.67,192176.0,26.3775,26.4326,26.3131,26.3683,192176.0
2022-04-20 13:00:00,28.67,28.78,28.63,28.71,285022.0,26.3683,26.4694,26.3315,26.405,285022.0
2022-04-20 14:00:00,28.72,28.74,28.5,28.55,281356.0,26.4142,26.4326,26.2119,26.2579,281356.0
2022-04-20 15:00:00,28.55,28.65,28.49,28.52,847980.0,26.2579,26.3499,26.2027,26.2303,847980.0
2022-04-21 09:30:00,28.71,29.0,28.65,29.0,245424.0,26.405,26.6718,26.3499,26.6718,245424.0
2022-04-21 10:00:00,28.99,29.02,28.91,29.02,574456.0,26.6626,26.6902,26.589,26.6902,574456.0
2022-04-21 11:00:00,29.02,29.04,28.81,28.85,380064.0,26.6902,26.7086,26.497,26.5338,380064.0
2022-04-21 12:00:00,28.83,28.85,28.67,28.77,305350.0,26.5154,26.5338,26.3683,26.4602,305350.0
2022-04-21 13:00:00,28.76,28.9,28.7,28.79,440158.0,26.451,26.5798,26.3959,26.4786,440158.0
2022-04-21 14:00:00,28.78,29.0,28.75,28.8,412618.0,26.4694,26.6718,26.4418,26.4878,412618.0
2022-04-21 15:00:00,28.8,28.89,28.68,28.86,1144442.0,26.4878,26.5706,26.3775,26.543,1144442.0
2022-04-22 09:30:00,28.75,28.78,28.46,28.46,178446.0,26.4418,26.4694,26.1751,26.1751,178446.0
2022-04-22 10:00:00,28.47,28.57,28.36,28.48,361222.0,26.1843,26.2763,26.0831,26.1935,361222.0
2022-04-22 11:00:00,28.49,28.83,28.47,28.73,787952.0,26.2027,26.5154,26.1843,26.4234,787952.0
2022-04-22 12:00:00,28.72,28.97,28.7,28.84,402802.0,26.4142,26.6442,26.3959,26.5246,402802.0
2022-04-22 13:00:00,28.83,28.96,28.78,28.81,309814.0,26.5154,26.635,26.4694,26.497,309814.0
2022-04-22 14:00:00,28.8,28.82,28.5,28.53,268358.0,26.4878,26.5062,26.2119,26.2395,268358.0
2022-04-22 15:00:00,28.54,28.68,28.42,28.48,1451712.0,26.2487,26.3775,26.1383,26.1935,1451712.0
2022-04-25 09:30:00,28.48,28.68,28.13,28.15,501580.0,26.1935,26.3775,25.8716,25.89,501580.0
2022-04-25 10:00:00,28.14,28.18,27.88,28.02,472200.0,25.8808,25.9176,25.6417,25.7704,472200.0
2022-04-25 11:00:00,28.02,28.09,27.88,27.95,303666.0,25.7704,25.8348,25.6417,25.7061,303666.0
2022-04-25 12:00:00,27.95,28.21,27.9,28.12,312916.0,25.7061,25.9452,25.6601,25.8624,312916.0
2022-04-25 13:00:00,28.13,28.25,28.0,28.03,327724.0,25.8716,25.982,25.752,25.7796,327724.0
2022-04-25 14:00:00,28.04,28.33,28.0,28.25,324636.0,25.7888,26.0556,25.752,25.982,324636.0
2022-04-25 15:00:00,28.25,28.52,28.18,28.48,932102.0,25.982,26.2303,25.9176,26.1935,932102.0
2022-04-26 09:30:00,28.15,28.29,28.08,28.28,277786.0,26.0335,26.1629,25.9687,26.1537,277786.0
2022-04-26 10:00:00,28.27,28.36,28.04,28.17,363230.0,26.1444,26.2277,25.9317,26.052,363230.0
2022-04-26 11:00:00,28.16,28.24,28.08,28.15,312444.0,26.0427,26.1167,25.9687,26.0335,312444.0
2022-04-26 12:00:00,28.14,28.32,28.13,28.3,253196.0,26.0242,26.1907,26.015,26.1722,253196.0
2022-04-26 13:00:00,28.3,28.31,28.1,28.12,291348.0,26.1722,26.1814,25.9872,26.0057,291348.0
2022-04-26 14:00:00,28.12,28.31,28.1,28.29,317260.0,26.0057,26.1814,25.9872,26.1629,317260.0
2022-04-26 15:00:00,28.31,28.32,27.96,27.98,1496108.0,26.1814,26.1907,25.8577,25.8762,1496108.0
2022-04-27 09:30:00,28.0,28.32,27.97,28.29,299332.0,25.8947,26.1907,25.867,26.1629,299332.0
2022-04-27 10:00:00,28.3,28.39,27.93,28.13,421422.0,26.1722,26.2554,25.83,26.015,421422.0
2022-04-27 11:00:00,28.13,28.3,28.06,28.2,384250.0,26.015,26.1722,25.9502,26.0797,384250.0
2022-04-27 12:00:00,28.19,28.29,28.13,28.23,308708.0,26.0704,26.1629,26.015,26.1074,308708.0
2022-04-27 13:00:00,28.24,28.26,28.05,28.18,327332.0,26.1167,26.1352,25.941,26.0612,327332.0
2022-04-27 14:00:00,28.16,28.18,27.96,27.97,257188.0,26.0427,26.0612,25.8577,25.867,257188.0
2022-04-27 15:00:00,27.97,28.0,27.85,27.88,975256.0,25.867,25.8947,25.756,25.7838,975256.0
2022-04-28 09:30:00,28.03,28.14,27.93,28.01,366934.0,25.9225,26.0242,25.83,25.904,366934.0
2022-04-28 10:00:00,28.02,28.1,27.8,28.06,616866.0,25.9132,25.9872,25.7098,25.9502,616866.0
2022-04-28 11:00:00,28.06,28.38,28.0,28.36,473442.0,25.9502,26.2462,25.8947,26.2277,473442.0
2022-04-28 12:00:00,28.36,28.67,28.24,28.65,611910.0,26.2277,26.5144,26.1167,26.4959,611910.0
2022-04-28 13:00:00,28.65,28.75,28.58,28.63,350866.0,26.4959,26.5883,26.4311,26.4774,350866.0
2022-04-28 14:00:00,28.63,28.83,28.61,28.77,299076.0,26.4774,26.6623,26.4589,26.6068,299076.0
2022-04-28 15:00:00,28.78,28.85,28.66,28.72,1008354.0,26.6161,26.6808,26.5051,26.5606,1008354.0
2022-04-29 09:30:00,28.49,28.75,28.38,28.65,323890.0,26.3479,26.5883,26.2462,26.4959,323890.0
2022-04-29 10:00:00,28.65,28.66,28.24,28.38,423028.0,26.4959,26.5051,26.1167,26.2462,423028.0
2022-04-29 11:00:00,28.37,28.57,28.35,28.4,593690.0,26.2369,26.4219,26.2184,26.2647,593690.0
2022-04-29 12:00:00,28.4,28.4,28.15,28.2,228816.0,26.2647,26.2647,26.0335,26.0797,228816.0
2022-04-29 13:00:00,28.19,28.25,28.11,28.11,189228.0,26.0704,26.1259,25.9965,25.9965,189228.0
2022-04-29 14:00:00,28.11,28.11,27.9,27.96,413848.0,25.9965,25.9965,25.8023,25.8577,413848.0
2022-04-29 15:00:00,27.95,27.95,27.58,27.66,1206378.0,25.8485,25.8485,25.5063,25.5803,1206378.0
2022-05-02 09:30:00,27.75,27.98,27.58,27.75,374190.0,25.6635,25.8762,25.5063,25.6635,374190.0
2022-05-02 10:00:00,27.74,27.96,27.62,27.72,719714.0,25.6543,25.8577,25.5433,25.6358,719714.0
2022-05-02 11:00:00,27.73,27.73,27.35,27.54,596156.0,25.645,25.645,25.2936,25.4693,596156.0
2022-05-02 12:00:00,27.56,27.57,27.33,27.35,527992.0,25.4878,25.4971,25.2751,25.2936,527992.0
2022-05-02 13:00:00,27.36,27.49,27.15,27.2,440550.0,25.3029,25.4231,25.1086,25.1549,440550.0
2022-05-02 14:00:00,27.21,27.29,26.99,27.06,314776.0,25.1641,25.2381,24.9607,25.0254,314776.0
2022-05-02 15:00:00,27.07,27.52,27.06,27.49,1185338.0,25.0347,25.4508,25.0254,25.4231,1185338.0
2022-05-03 09:30:00,27.61,27.66,27.38,27.57,309536.0,25.5341,25.5803,25.3213,25.4971,309536.0
2022-05-03 10:00:00,27.56,27.72,27.41,27.61,465078.0,25.4878,25.6358,25.3491,25.5341,465078.0
2022-05-03 11:00:00,27.61,27.86,27.56,27.75,431318.0,25.5341,25.7653,25.4878,25.6635,431318.0
2022-05-03 12:00:00,27.75,27.83,27.66,27.68,269272.0,25.6635,25.7375,25.5803,25.5988,269272.0
2022-05-03 13:00:00,27.68,27.75,27.41,27.49,679106.0,25.5988,25.6635,25.3491,25.4231,679106.0
2022-05-03 14:00:00,27.49,27.5,27.25,27.45,632318.0,25.4231,25.4323,25.2011,25.3861,632318.0
2022-05-03 15:00:00,27.45,27.48,27.25,27.4,1627292.0,25.3861,25.4138,25.2011,25.3398,1627292.0
2022-05-04 09:30:00,27.38,27.7,27.24,27.63,216366.0,25.3213,25.6173,25.1919,25.5526,216366.0
2022-05-04 10:00:00,27.63,27.67,27.43,27.53,398040.0,25.5526,25.5895,25.3676,25.4601,398040.0
2022-05-04 11:00:00,27.53,27.66,27.51,27.65,215630.0,25.4601,25.5803,25.4416,25.571,215630.0
2022-05-04 12:00:00,27.65,27.84,27.61,27.82,260862.0,25.571,25.7468,25.5341,25.7283,260862.0
2022-05-04 13:00:00,27.83,27.85,27.69,27.73,329464.0,25.7375,25.756,25.608,25.645,329464.0
2022-05-04 14:00:00,27.78,28.36,27.59,28.31,876528.0,25.6913,26.2277,25.5156,26.1814,876528.0
2022-05-04 15:00:00,28.33,28.68,28.33,28.63,2400694.0,26.1999,26.5236,26.1999,26.4774,2400694.0
2022-05-05 09:30:00,28.34,28.43,28.05,28.13,426564.0,26.2092,26.2924,25.941,26.015,426564.0
2022-05-05 10:00:00,28.14,28.17,27.88,28.0,489714.0,26.0242,26.052,25.7838,25.8947,489714.0
2022-05-05 11:00:00,27.99,27.99,27.38,27.41,437980.0,25.8855,25.8855,25.3213,25.3491,437980.0
2022-05-05 12:00:00,27.41,27.42,27.24,27.33,411178.0,25.3491,25.3583,25.1919,25.2751,411178.0
2022-05-05 13:00:00,27.35,27.47,27.18,27.24,274812.0,25.2936,25.4046,25.1364,25.1919,274812.0
2022-05-05 14:00:00,27.23,27.39,27.06,27.15,495248.0,25.1826,25.3306,25.0254,25.1086,495248.0
2022-05-05 15:00:00,27.15,27.17,26.85,27.1,2115990.0,25.1086,25.1271,24.8312,25.0624,2115990.0
2022-05-06 09:30:00,26.93,27.0,26.43,26.54,644768.0,24.9052,24.9699,24.4428,24.5445,644768.0
2022-05-06 10:00:00,26.53,26.8,26.42,26.75,706200.0,24.5353,24.785,24.4335,24.7387,706200.0
2022-05-06 11:00:00,26.74,26.89,26.59,26.61,480902.0,24.7295,24.8682,24.5907,24.6092,480902.0
2022-05-06 12:00:00,26.61,26.85,26.53,26.75,481140.0,24.6092,24.8312,24.5353,24.7387,481140.0
2022-05-06 13:00:00,26.75,26.77,26.44,26.47,378044.0,24.7387,24.7572,24.452,24.4798,378044.0
2022-05-06 14:00:00,26.46,26.51,26.31,26.35,364618.0,24.4705,24.5168,24.3318,24.3688,364618.0
2022-05-06 15:00:00,26.34,26.68,26.3,26.58,1159696.0,24.3595,24.674,24.3226,24.5815,1159696.0
2022-05-09 09:30:00,26.3,26.57,26.17,26.46,514198.0,24.3226,24.5723,24.2023,24.4705,514198.0
2022-05-09 10:00:00,26.46,26.72,26.35,26.48,983940.0,24.4705,24.711,24.3688,24.489,983940.0
2022-05-09 11:00:00,26.47,26.93,26.47,26.82,644250.0,24.4798,24.9052,24.4798,24.8035,644250.0
2022-05-09 12:00:00,26.82,26.91,26.57,26.57,631744.0,24.8035,24.8867,24.5723,24.5723,631744.0
2022-05-09 13:00:00,26.58,26.77,26.45,26.71,892176.0,24.5815,24.7572,24.4613,24.7017,892176.0
2022-05-09 14:00:00,26.7,26.83,26.68,26.78,381708.0,24.6925,24.8127,24.674,24.7665,381708.0
2022-05-09 15:00:00,26.79,26.85,26.44,26.55,1355570.0,24.7757,24.8312,24.452,24.5538,1355570.0
2022-05-10 09:30:00,27.15,27.15,26.3,26.33,437464.0,25.1086,25.1086,24.3226,24.3503,437464.0
2022-05-10 10:00:00,26.32,26.37,26.0,26.04,639824.0,24.341,24.3873,24.0451,24.0821,639824.0
2022-05-10 11:00:00,26.03,26.18,25.95,26.03,486280.0,24.0729,24.2116,23.9989,24.0729,486280.0
2022-05-10 12:00:00,26.03,26.03,25.83,25.93,467982.0,24.0729,24.0729,23.8879,23.9804,467982.0
2022-05-10 13:00:00,25.94,26.29,25.91,26.27,436044.0,23.9896,24.3133,23.9619,24.2948,436044.0
2022-05-10 14:00:00,26.27,26.3,26.03,26.15,432756.0,24.2948,24.3226,24.0729,24.1838,432756.0
2022-05-10 15:00:00,26.16,26.21,25.92,25.95,1257984.0,24.1931,24.2393,23.9711,23.9989,1257984.0
2022-05-11 09:30:00,25.88,26.05,25.66,25.95,428078.0,23.9341,24.0913,23.7307,23.9989,428078.0
2022-05-11 10:00:00,25.94,26.02,25.71,25.9,689012.0,23.9896,24.0636,23.7769,23.9526,689012.0
2022-05-11 11:00:00,25.91,25.93,25.7,25.75,773274.0,23.9619,23.9804,23.7677,23.8139,773274.0
2022-05-11 12:00:00,25.75,25.85,25.41,25.43,782976.0,23.8139,23.9064,23.4995,23.518,782976.0
2022-05-11 13:00:00,25.42,25.46,25.24,25.25,732370.0,23.5087,23.5457,23.3423,23.3515,732370.0
2022-05-11 14:00:00,25.26,25.57,25.26,25.43,400156.0,23.3607,23.6474,23.3607,23.518,400156.0
2022-05-11 15:00:00,25.43,25.48,25.23,25.3,1418690.0,23.518,23.5642,23.333,23.3977,1418690.0
2022-05-12 09:30:00,25.24,25.6,25.18,25.56,423958.0,23.3423,23.6752,23.2868,23.6382,423958.0
2022-05-12 10:00:00,25.57,25.81,25.52,25.79,572988.0,23.6474,23.8694,23.6012,23.8509,572988.0
2022-05-12 11:00:00,25.8,25.88,25.59,25.61,422918.0,23.8601,23.9341,23.6659,23.6844,422918.0
2022-05-12 12:00:00,25.61,26.06,25.6,25.93,509272.0,23.6844,24.1006,23.6752,23.9804,509272.0
2022-05-12 13:00:00,25.93,25.96,25.74,25.77,568956.0,23.9804,24.0081,23.8047,23.8324,568956.0
2022-05-12 14:00:00,25.77,25.89,25.7,25.8,766854.0,23.8324,23.9434,23.7677,23.8601,766854.0
2022-05-12 15:00:00,25.8,26.11,25.7,26.11,1083142.0,23.8601,24.1468,23.7677,24.1468,1083142.0
2022-05-13 09:30:00,26.22,26.41,26.11,26.25,282350.0,24.2486,24.4243,24.1468,24.2763,282350.0
2022-05-13 10:00:00,26.29,26.55,26.27,26.41,542092.0,24.3133,24.5538,24.2948,24.4243,542092.0
2022-05-13 11:00:00,26.4,26.46,26.31,26.38,310462.0,24.415,24.4705,24.3318,24.3965,310462.0
2022-05-13 12:00:00,26.37,26.43,26.34,26.38,417500.0,24.3873,24.4428,24.3595,24.3965,417500.0
2022-05-13 13:00:00,26.38,26.38,26.19,26.26,240814.0,24.3965,24.3965,24.2208,24.2856,240814.0
2022-05-13 14:00:00,26.25,26.3,26.13,26.29,344650.0,24.2763,24.3226,24.1653,24.3133,344650.0
2022-05-13 15:00:00,26.3,26.43,26.27,26.34,881044.0,24.3226,24.4428,24.2948,24.3595,881044.0
2022-05-16 09:30:00,26.27,26.28,25.91,26.0,471102.0,24.2948,24.3041,23.9619,24.0451,471102.0
2022-05-16 10:00:00,26.0,26.17,25.96,26.04,613466.0,24.0451,24.2023,24.0081,24.0821,613466.0
2022-05-16 11:00:00,26.03,26.24,25.95,26.24,453420.0,24.0729,24.2671,23.9989,24.2671,453420.0
2022-05-16 12:00:00,26.25,26.29,26.1,26.16,384714.0,24.2763,24.3133,24.1376,24.1931,384714.0
2022-05-16 13:00:00,26.16,26.31,26.14,26.23,202386.0,24.1931,24.3318,24.1746,24.2578,202386.0
2022-05-16 14:00:00,26.23,26.48,26.21,26.39,968140.0,24.2578,24.489,24.2393,24.4058,968140.0
2022-05-16 15:00:00,26.39,26.43,26.29,26.36,1132008.0,24.4058,24.4428,24.3133,24.378,1132008.0
2022-05-17 09:30:00,26.71,26.77,26.4,26.43,239346.0,24.7017,24.7572,24.415,24.4428,239346.0
2022-05-17 10:00:00,26.46,26.55,26.37,26.45,239552.0,24.4705,24.5538,24.3873,24.4613,239552.0
2022-05-17 11:00:00,26.45,26.57,26.4,26.55,317922.0,24.4613,24.5723,24.415,24.5538,317922.0
2022-05-17 12:00:00,26.56,26.66,26.53,26.63,179646.0,24.563,24.6555,24.5353,24.6277,179646.0
2022-05-17 13:00:00,26.64,26.67,26.58,26.59,178134.0,24.637,24.6647,24.5815,24.5907,178134.0
2022-05-17 14:00:00,26.6,26.63,26.37,26.6,384670.0,24.6,24.6277,24.3873,24.6,384670.0
2022-05-17 15:00:00,26.61,26.68,26.55,26.61,947544.0,24.6092,24.674,24.5538,24.6092,947544.0
2022-05-18 09:30:00,26.35,26.39,25.93,26.11,406254.0,24.3688,24.4058,23.9804,24.1468,406254.0
2022-05-18 10:00:00,26.11,26.21,26.05,26.21,333744.0,24.1468,24.2393,24.0913,24.2393,333744.0
2022-05-18 11:00:00,26.18,26.18,25.92,25.92,290708.0,24.2116,24.2116,23.9711,23.9711,290708.0
2022-05-18 12:00:00,25.92,25.93,25.84,25.9,348134.0,23.9711,23.9804,23.8971,23.9526,348134.0
2022-05-18 13:00:00,25.9,25.9,25.58,25.6,545124.0,23.9526,23.9526,23.6567,23.6752,545124.0
2022-05-18 14:00:00,25.6,25.67,25.5,25.6,530866.0,23.6752,23.7399,23.5827,23.6752,530866.0
2022-05-18 15:00:00,25.6,25.74,25.55,25.66,1510390.0,23.6752,23.8047,23.6289,23.7307,1510390.0
2022-05-19 09:30:00,25.54,25.59,25.2,25.27,369382.0,23.6197,23.6659,23.3053,23.37,369382.0
2022-05-19 10:00:00,25.25,25.58,25.24,25.49,416896.0,23.3515,23.6567,23.3423,23.5735,416896.0
2022-05-19 11:00:00,25.5,25.74,25.39,25.7,375056.0,23.5827,23.8047,23.481,23.7677,375056.0
2022-05-19 12:00:00,25.7,25.72,25.5,25.6,559044.0,23.7677,23.7862,23.5827,23.6752,559044.0
2022-05-19 13:00:00,25.6,25.88,25.52,25.84,354348.0,23.6752,23.9341,23.6012,23.8971,354348.0
2022-05-19 14:00:00,25.85,25.96,25.75,25.95,456688.0,23.9064,24.0081,23.8139,23.9989,456688.0
2022-05-19 15:00:00,25.95,26.03,25.67,25.67,1366320.0,23.9989,24.0729,23.7399,23.7399,1366320.0
2022-05-20 09:30:00,25.89,25.94,25.6,25.66,352850.0,23.9434,23.9896,23.6752,23.7307,352850.0
2022-05-20 10:00:00,25.67,25.67,25.44,25.45,269882.0,23.7399,23.7399,23.5272,23.5365,269882.0
2022-05-20 11:00:00,25.45,25.55,25.39,25.48,267324.0,23.5365,23.6289,23.481,23.5642,267324.0
2022-05-20 12:00:00,25.49,25.5,25.32,25.5,293820.0,23.5735,23.5827,23.4162,23.5827,293820.0
2022-05-20 13:00:00,25.49,25.5,25.35,25.41,374914.0,23.5735,23.5827,23.444,23.4995,374914.0
2022-05-20 14:00:00,25.41,25.45,25.27,25.34,583436.0,23.4995,23.5365,23.37,23.4347,583436.0
2022-05-20 15:00:00,25.34,25.75,25.31,25.73,1126490.0,23.4347,23.8139,23.407,23.7954,1126490.0
2022-05-23 09:30:00,25.98,26.12,25.84,25.92,404774.0,24.0266,24.1561,23.8971,23.9711,404774.0
2022-05-23 10:00:00,25.91,25.97,25.71,25.91,418154.0,23.9619,24.0174,23.7769,23.9619,418154.0
2022-05-23 11:00:00,25.91,26.14,25.89,26.0,417768.0,23.9619,24.1746,23.9434,24.0451,417768.0
2022-05-23 12:00:00,25.99,26.07,25.94,25.98,367940.0,24.0359,24.1098,23.9896,24.0266,367940.0
2022-05-23 13:00:00,25.98,26.05,25.88,26.05,355188.0,24.0266,24.0913,23.9341,24.0913,355188.0
2022-05-23 14:00:00,26.05,26.15,25.99,26.04,501462.0,24.0913,24.1838,24.0359,24.0821,501462.0
2022-05-23 15:00:00,26.02,26.05,25.83,25.97,754802.0,24.0636,24.0913,23.8879,24.0174,754802.0
2022-05-24 09:30:00,25.84,25.97,25.68,25.91,204596.0,23.8971,24.0174,23.7492,23.9619,204596.0
2022-05-24 10:00:00,25.89,25.89,25.6,25.67,293800.0,23.9434,23.9434,23.6752,23.7399,293800.0
2022-05-24 11:00:00,25.67,25.74,25.53,25.67,258190.0,23.7399,23.8047,23.6104,23.7399,258190.0
2022-05-24 12:00:00,25.66,25.76,25.6,25.66,222774.0,23.7307,23.8232,23.6752,23.7307,222774.0
2022-05-24 13:00:00,25.66,25.76,25.57,25.73,214064.0,23.7307,23.8232,23.6474,23.7954,214064.0
2022-05-24 14:00:00,25.74,25.88,25.71,25.77,212352.0,23.8047,23.9341,23.7769,23.8324,212352.0
2022-05-24 15:00:00,25.75,26.06,25.75,26.0,798266.0,23.8139,24.1006,23.8139,24.0451,798266.0
2022-05-25 09:30:00,25.91,25.96,25.81,25.85,257658.0,23.9619,24.0081,23.8694,23.9064,257658.0
2022-05-25 10:00:00,25.84,26.03,25.8,25.9,403886.0,23.8971,24.0729,23.8601,23.9526,403886.0
2022-05-25 11:00:00,25.9,25.96,25.74,25.75,220304.0,23.9526,24.0081,23.8047,23.8139,220304.0
2022-05-25 12:00:00,25.76,25.78,25.53,25.61,339282.0,23.8232,23.8417,23.6104,23.6844,339282.0
2022-05-25 13:00:00,25.61,25.64,25.52,25.54,241074.0,23.6844,23.7122,23.6012,23.6197,241074.0
2022-05-25 14:00:00,25.54,25.84,25.46,25.82,396342.0,23.6197,23.8971,23.5457,23.8786,396342.0
2022-05-25 15:00:00,25.82,25.97,25.74,25.84,837724.0,23.8786,24.0174,23.8047,23.8971,837724.0
2022-05-26 09:30:00,25.91,26.29,25.91,26.25,269366.0,23.9619,24.3133,23.9619,24.2763,269366.0
2022-05-26 10:00:00,26.25,26.29,26.12,26.2,395506.0,24.2763,24.3133,24.1561,24.2301,395506.0
2022-05-26 11:00:00,26.2,26.26,26.15,26.2,190126.0,24.2301,24.2856,24.1838,24.2301,190126.0
2022-05-26 12:00:00,26.2,26.39,26.18,26.39,282752.0,24.2301,24.4058,24.2116,24.4058,282752.0
2022-05-26 13:00:00,26.4,26.44,26.36,26.42,238184.0,24.415,24.452,24.378,24.4335,238184.0
2022-05-26 14:00:00,26.42,26.43,26.32,26.35,217214.0,24.4335,24.4428,24.341,24.3688,217214.0
2022-05-26 15:00:00,26.34,26.39,26.24,26.25,791724.0,24.3595,24.4058,24.2671,24.2763,791724.0
2022-05-27 09:30:00,26.5,26.78,26.47,26.74,256208.0,24.5075,24.7665,24.4798,24.7295,256208.0
2022-05-27 10:00:00,26.73,26.89,26.72,26.81,275504.0,24.7202,24.8682,24.711,24.7942,275504.0
2022-05-27 11:00:00,26.81,26.96,26.8,26.89,397532.0,24.7942,24.9329,24.785,24.8682,397532.0
2022-05-27 12:00:00,26.89,26.91,26.8,26.85,456816.0,24.8682,24.8867,24.785,24.8312,456816.0
2022-05-27 13:00:00,26.86,26.91,26.79,26.88,434788.0,24.8404,24.8867,24.7757,24.8589,434788.0
2022-05-27 14:00:00,26.87,26.93,26.86,26.93,250058.0,24.8497,24.9052,24.8404,24.9052,250058.0
2022-05-27 15:00:00,26.93,27.07,26.92,27.06,825550.0,24.9052,25.0347,24.8959,25.0254,825550.0
2022-05-31 09:30:00,26.81,26.88,26.4,26.54,292308.0,24.7942,24.8589,24.415,24.5445,292308.0
2022-05-31 10:00:00,26.54,26.68,26.49,26.58,382976.0,24.5445,24.674,24.4983,24.5815,382976.0
2022-05-31 11:00:00,26.58,26.75,26.48,26.73,400264.0,24.5815,24.7387,24.489,24.7202,400264.0
2022-05-31 12:00:00,26.74,26.81,26.67,26.75,296320.0,24.7295,24.7942,24.6647,24.7387,296320.0
2022-05-31 13:00:00,26.75,26.92,26.7,26.92,199160.0,24.7387,24.8959,24.6925,24.8959,199160.0
2022-05-31 14:00:00,26.91,26.91,26.67,26.71,281848.0,24.8867,24.8867,24.6647,24.7017,281848.0
2022-05-31 15:00:00,26.71,26.91,26.64,26.78,925816.0,24.7017,24.8867,24.637,24.7665,925816.0
2022-06-01 09:30:00,26.97,26.97,26.72,26.78,225886.0,24.9422,24.9422,24.711,24.7665,225886.0
2022-06-01 10:00:00,26.8,26.81,26.56,26.66,344102.0,24.785,24.7942,24.563,24.6555,344102.0
2022-06-01 11:00:00,26.65,26.67,26.57,26.64,401160.0,24.6462,24.6647,24.5723,24.637,401160.0
2022-06-01 12:00:00,26.64,26.82,26.59,26.74,535284.0,24.637,24.8035,24.5907,24.7295,535284.0
2022-06-01 13:00:00,26.74,27.0,26.72,26.93,379936.0,24.7295,24.9699,24.711,24.9052,379936.0
2022-06-01 14:00:00,26.91,27.09,26.88,26.98,233866.0,24.8867,25.0532,24.8589,24.9514,233866.0
2022-06-01 15:00:00,26.98,27.16,26.94,26.96,1270748.0,24.9514,25.1179,24.9144,24.9329,1270748.0
2022-06-02 09:30:00,27.18,27.27,27.03,27.07,214528.0,25.1364,25.2196,24.9977,25.0347,214528.0
2022-06-02 10:00:00,27.06,27.17,26.83,27.15,440940.0,25.0254,25.1271,24.8127,25.1086,440940.0
2022-06-02 11:00:00,27.14,27.33,27.14,27.27,314630.0,25.0994,25.2751,25.0994,25.2196,314630.0
2022-06-02 12:00:00,27.28,27.46,27.26,27.39,236080.0,25.2289,25.3953,25.2104,25.3306,236080.0
2022-06-02 13:00:00,27.38,27.53,27.35,27.51,422598.0,25.3213,25.4601,25.2936,25.4416,422598.0
2022-06-02 14:00:00,27.51,27.53,27.35,27.36,297978.0,25.4416,25.4601,25.2936,25.3029,297978.0
2022-06-02 15:00:00,27.36,27.6,27.34,27.57,715136.0,25.3029,25.5248,25.2844,25.4971,715136.0
2022-06-03 09:30:00,27.43,27.43,27.13,27.17,321174.0,25.3676,25.3676,25.0901,25.1271,321174.0
2022-06-03 10:00:00,27.16,27.34,27.15,27.3,515310.0,25.1179,25.2844,25.1086,25.2474,515310.0
2022-06-03 11:00:00,27.29,27.31,27.09,27.19,349646.0,25.2381,25.2566,25.0532,25.1456,349646.0
2022-06-03 12:00:00,27.19,27.35,27.15,27.31,241920.0,25.1456,25.2936,25.1086,25.2566,241920.0
2022-06-03 13:00:00,27.3,27.37,27.16,27.18,396820.0,25.2474,25.3121,25.1179,25.1364,396820.0
2022-06-03 14:00:00,27.18,27.3,27.15,27.29,318002.0,25.1364,25.2474,25.1086,25.2381,318002.0
2022-06-03 15:00:00,27.29,27.3,27.13,27.22,873016.0,25.2381,25.2474,25.0901,25.1734,873016.0
2022-06-06 09:30:00,27.34,27.5,27.26,27.3,253230.0,25.2844,25.4323,25.2104,25.2474,253230.0
2022-06-06 10:00:00,27.31,27.52,27.28,27.46,297510.0,25.2566,25.4508,25.2289,25.3953,297510.0
2022-06-06 11:00:00,27.47,27.54,27.35,27.46,457004.0,25.4046,25.4693,25.2936,25.3953,457004.0
2022-06-06 12:00:00,27.46,27.47,27.35,27.36,279726.0,25.3953,25.4046,25.2936,25.3029,279726.0
2022-06-06 13:00:00,27.36,27.36,27.25,27.31,285120.0,25.3029,25.3029,25.2011,25.2566,285120.0
2022-06-06 14:00:00,27.31,27.31,27.16,27.3,554480.0,25.2566,25.2566,25.1179,25.2474,554480.0
2022-06-06 15:00:00,27.29,27.4,27.25,27.36,1082040.0,25.2381,25.3398,25.2011,25.3029,1082040.0
2022-06-07 09:30:00,27.32,27.32,26.85,27.05,391624.0,25.2659,25.2659,24.8312,25.0162,391624.0
2022-06-07 10:00:00,27.04,27.43,27.04,27.43,333416.0,25.0069,25.3676,25.0069,25.3676,333416.0
2022-06-07 11:00:00,27.43,27.48,27.2,27.25,288754.0,25.3676,25.4138,25.1549,25.2011,288754.0
2022-06-07 12:00:00,27.25,27.36,27.24,27.34,136700.0,25.2011,25.3029,25.1919,25.2844,136700.0
2022-06-07 13:00:00,27.34,27.47,27.32,27.33,186632.0,25.2844,25.4046,25.2659,25.2751,186632.0
2022-06-07 14:00:00,27.33,27.43,27.31,27.4,226636.0,25.2751,25.3676,25.2566,25.3398,226636.0
2022-06-07 15:00:00,27.4,27.58,27.39,27.49,679682.0,25.3398,25.5063,25.3306,25.4231,679682.0
2022-06-08 09:30:00,27.37,27.41,27.14,27.35,160102.0,25.3121,25.3491,25.0994,25.2936,160102.0
2022-06-08 10:00:00,27.33,27.35,27.21,27.27,187364.0,25.2751,25.2936,25.1641,25.2196,187364.0
2022-06-08 11:00:00,27.27,27.36,27.22,27.31,192732.0,25.2196,25.3029,25.1734,25.2566,192732.0
2022-06-08 12:00:00,27.3,27.34,27.13,27.17,151970.0,25.2474,25.2844,25.0901,25.1271,151970.0
2022-06-08 13:00:00,27.17,27.17,27.0,27.03,153094.0,25.1271,25.1271,24.9699,24.9977,153094.0
2022-06-08 14:00:00,27.03,27.07,26.95,27.0,185814.0,24.9977,25.0347,24.9237,24.9699,185814.0
2022-06-08 15:00:00,27.0,27.03,26.88,26.89,756712.0,24.9699,24.9977,24.8589,24.8682,756712.0
2022-06-09 09:30:00,26.81,27.09,26.73,27.08,219592.0,24.7942,25.0532,24.7202,25.0439,219592.0
2022-06-09 10:00:00,27.09,27.1,26.92,27.0,187476.0,25.0532,25.0624,24.8959,24.9699,187476.0
2022-06-09 11:00:00,27.0,27.0,26.84,26.86,172086.0,24.9699,24.9699,24.822,24.8404,172086.0
2022-06-09 12:00:00,26.86,26.93,26.78,26.92,142550.0,24.8404,24.9052,24.7665,24.8959,142550.0
2022-06-09 13:00:00,26.92,26.98,26.81,26.87,187756.0,24.8959,24.9514,24.7942,24.8497,187756.0
2022-06-09 14:00:00,26.86,26.88,26.68,26.7,227730.0,24.8404,24.8589,24.674,24.6925,227730.0
2022-06-09 15:00:00,26.68,26.68,26.41,26.41,886728.0,24.674,24.674,24.4243,24.4243,886728.0
2022-06-10 09:30:00,26.16,26.16,25.79,25.84,294532.0,24.1931,24.1931,23.8509,23.8971,294532.0
2022-06-10 10:00:00,25.82,25.96,25.72,25.86,231390.0,23.8786,24.0081,23.7862,23.9156,231390.0
2022-06-10 11:00:00,25.86,25.93,25.81,25.85,254484.0,23.9156,23.9804,23.8694,23.9064,254484.0
2022-06-10 12:00:00,25.85,25.94,25.77,25.83,207200.0,23.9064,23.9896,23.8324,23.8879,207200.0
2022-06-10 13:00:00,25.84,26.08,25.8,26.01,254688.0,23.8971,24.1191,23.8601,24.0544,254688.0
2022-06-10 14:00:00,26.01,26.21,25.97,26.18,276552.0,24.0544,24.2393,24.0174,24.2116,276552.0
2022-06-10 15:00:00,26.18,26.26,25.99,25.99,1173334.0,24.2116,24.2856,24.0359,24.0359,1173334.0
2022-06-13 09:30:00,25.51,25.56,25.34,25.45,436234.0,23.592,23.6382,23.4347,23.5365,436234.0
2022-06-13 10:00:00,25.44,25.45,25.17,25.22,353392.0,23.5272,23.5365,23.2775,23.3238,353392.0
2022-06-13 11:00:00,25.21,25.31,25.1,25.2,489594.0,23.3145,23.407,23.2128,23.3053,489594.0
2022-06-13 12:00:00,25.2,25.4,25.17,25.29,382030.0,23.3053,23.4902,23.2775,23.3885,382030.0
2022-06-13 13:00:00,25.3,25.4,25.17,25.34,397342.0,23.3977,23.4902,23.2775,23.4347,397342.0
2022-06-13 14:00:00,25.34,25.38,25.2,25.24,242422.0,23.4347,23.4717,23.3053,23.3423,242422.0
2022-06-13 15:00:00,25.23,25.32,24.96,25.04,1277704.0,23.333,23.4162,23.0833,23.1573,1277704.0
2022-06-14 09:30:00,25.12,25.22,24.91,25.13,239368.0,23.2313,23.3238,23.0371,23.2405,239368.0
2022-06-14 10:00:00,25.13,25.18,24.75,24.88,361364.0,23.2405,23.2868,22.8891,23.0093,361364.0
2022-06-14 11:00:00,24.88,24.95,24.57,24.67,282282.0,23.0093,23.0741,22.7226,22.8151,282282.0
2022-06-14 12:00:00,24.66,24.66,24.43,24.49,248294.0,22.8059,22.8059,22.5932,22.6486,248294.0
2022-06-14 13:00:00,24.49,24.66,24.43,24.43,243754.0,22.6486,22.8059,22.5932,22.5932,243754.0
2022-06-14 14:00:00,24.43,24.57,24.38,24.4,360316.0,22.5932,22.7226,22.5469,22.5654,360316.0
2022-06-14 15:00:00,24.4,24.67,24.29,24.57,1221166.0,22.5654,22.8151,22.4637,22.7226,1221166.0
2022-06-15 09:30:00,24.77,24.86,24.69,24.79,242146.0,22.9076,22.9908,22.8336,22.9261,242146.0
2022-06-15 10:00:00,24.78,24.95,24.49,24.56,338336.0,22.9168,23.0741,22.6486,22.7134,338336.0
2022-06-15 11:00:00,24.56,24.56,24.32,24.33,269962.0,22.7134,22.7134,22.4914,22.5007,269962.0
2022-06-15 12:00:00,24.33,24.5,24.26,24.39,351220.0,22.5007,22.6579,22.4359,22.5562,351220.0
2022-06-15 13:00:00,24.39,24.7,24.37,24.68,350496.0,22.5562,22.8429,22.5377,22.8244,350496.0
2022-06-15 14:00:00,24.65,24.94,24.34,24.75,824918.0,22.7966,23.0648,22.5099,22.8891,824918.0
2022-06-15 15:00:00,24.75,25.08,24.7,24.81,2296214.0,22.8891,23.1943,22.8429,22.9446,2296214.0
2022-06-16 09:30:00,24.43,24.5,24.17,24.48,344516.0,22.5932,22.6579,22.3527,22.6394,344516.0
2022-06-16 10:00:00,24.49,24.63,24.33,24.36,492310.0,22.6486,22.7781,22.5007,22.5284,492310.0
2022-06-16 11:00:00,24.36,24.64,24.36,24.58,360280.0,22.5284,22.7874,22.5284,22.7319,360280.0
2022-06-16 12:00:00,24.59,24.64,24.5,24.54,521434.0,22.7411,22.7874,22.6579,22.6949,521434.0
2022-06-16 13:00:00,24.54,24.67,24.52,24.54,676394.0,22.6949,22.8151,22.6764,22.6949,676394.0
2022-06-16 14:00:00,24.54,24.63,24.41,24.46,990412.0,22.6949,22.7781,22.5747,22.6209,990412.0
2022-06-16 15:00:00,24.46,24.55,24.19,24.38,1903516.0,22.6209,22.7041,22.3712,22.5469,1903516.0
2022-06-17 09:30:00,24.27,24.48,24.09,24.41,2385390.0,22.4452,22.6394,22.2787,22.5747,2385390.0
2022-06-17 10:00:00,24.41,24.42,24.05,24.1,586612.0,22.5747,22.5839,22.2417,22.288,586612.0
2022-06-17 11:00:00,24.1,24.42,24.07,24.28,508272.0,22.288,22.5839,22.2602,22.4544,508272.0
2022-06-17 12:00:00,24.27,24.37,24.23,24.3,494478.0,22.4452,22.5377,22.4082,22.4729,494478.0
2022-06-17 13:00:00,24.31,24.6,24.3,24.46,485088.0,22.4822,22.7504,22.4729,22.6209,485088.0
2022-06-17 14:00:00,24.46,24.52,24.36,24.39,449726.0,22.6209,22.6764,22.5284,22.5562,449726.0
2022-06-17 15:00:00,24.4,24.43,24.16,24.24,1320856.0,22.5654,22.5932,22.3435,22.4174,1320856.0
2022-06-21 09:30:00,24.49,24.66,24.41,24.64,396342.0,22.6486,22.8059,22.5747,22.7874,396342.0
2022-06-21 10:00:00,24.65,24.83,24.64,24.81,521784.0,22.7966,22.9631,22.7874,22.9446,521784.0
2022-06-21 11:00:00,24.81,24.89,24.75,24.81,310098.0,22.9446,23.0186,22.8891,22.9446,310098.0
2022-06-21 12:00:00,24.82,24.85,24.74,24.81,198846.0,22.9538,22.9816,22.8798,22.9446,198846.0
2022-06-21 13:00:00,24.81,24.9,24.79,24.79,565470.0,22.9446,23.0278,22.9261,22.9261,565470.0
2022-06-21 14:00:00,24.79,24.86,24.74,24.82,314594.0,22.9261,22.9908,22.8798,22.9538,314594.0
2022-06-21 15:00:00,24.83,24.98,24.83,24.86,1107076.0,22.9631,23.1018,22.9631,22.9908,1107076.0
2022-06-22 09:30:00,24.59,24.9,24.58,24.77,504174.0,22.7411,23.0278,22.7319,22.9076,504174.0
2022-06-22 10:00:00,24.76,25.12,24.6,25.01,646964.0,22.8983,23.2313,22.7504,23.1295,646964.0
2022-06-22 11:00:00,25.0,25.11,24.81,24.82,405552.0,23.1203,23.222,22.9446,22.9538,405552.0
2022-06-22 12:00:00,24.81,24.93,24.76,24.9,302570.0,22.9446,23.0556,22.8983,23.0278,302570.0
2022-06-22 13:00:00,24.9,24.99,24.85,24.97,376132.0,23.0278,23.111,22.9816,23.0926,376132.0
2022-06-22 14:00:00,24.98,25.12,24.97,25.11,325184.0,23.1018,23.2313,23.0926,23.222,325184.0
2022-06-22 15:00:00,25.11,25.17,24.88,24.92,1243284.0,23.222,23.2775,23.0093,23.0463,1243284.0
2022-06-23 09:30:00,25.1,25.25,25.07,25.23,247976.0,23.2128,23.3515,23.185,23.333,247976.0
2022-06-23 10:00:00,25.24,25.31,25.11,25.25,555526.0,23.3423,23.407,23.222,23.3515,555526.0
2022-06-23 11:00:00,25.24,25.3,25.03,25.03,509616.0,23.3423,23.3977,23.148,23.148,509616.0
2022-06-23 12:00:00,25.03,25.11,24.95,24.97,453164.0,23.148,23.222,23.0741,23.0926,453164.0
2022-06-23 13:00:00,24.97,25.02,24.89,24.95,351914.0,23.0926,23.1388,23.0186,23.0741,351914.0
2022-06-23 14:00:00,24.96,25.08,24.94,25.05,305828.0,23.0833,23.1943,23.0648,23.1665,305828.0
2022-06-23 15:00:00,25.05,25.27,25.02,25.22,1120186.0,23.1665,23.37,23.1388,23.3238,1120186.0
2022-06-24 09:30:00,25.45,25.53,25.3,25.45,214262.0,23.5365,23.6104,23.3977,23.5365,214262.0
2022-06-24 10:00:00,25.46,25.87,25.46,25.79,393970.0,23.5457,23.9249,23.5457,23.8509,393970.0
2022-06-24 11:00:00,25.79,25.84,25.73,25.75,181626.0,23.8509,23.8971,23.7954,23.8139,181626.0
2022-06-24 12:00:00,25.74,25.8,25.73,25.79,172006.0,23.8047,23.8601,23.7954,23.8509,172006.0
2022-06-24 13:00:00,25.79,25.88,25.77,25.84,278328.0,23.8509,23.9341,23.8324,23.8971,278328.0
2022-06-24 14:00:00,25.84,25.95,25.8,25.9,335400.0,23.8971,23.9989,23.8601,23.9526,335400.0
2022-06-24 15:00:00,25.9,25.96,25.84,25.95,1459416.0,23.9526,24.0081,23.8971,23.9989,1459416.0
2022-06-27 09:30:00,25.96,25.98,25.77,25.78,194886.0,24.0081,24.0266,23.8324,23.8417,194886.0
2022-06-27 10:00:00,25.77,25.97,25.77,25.89,423350.0,23.8324,24.0174,23.8324,23.9434,423350.0
2022-06-27 11:00:00,25.88,25.99,25.81,25.84,586500.0,23.9341,24.0359,23.8694,23.8971,586500.0
2022-06-27 12:00:00,25.85,25.91,25.78,25.9,283236.0,23.9064,23.9619,23.8417,23.9526,283236.0
2022-06-27 13:00:00,25.9,25.91,25.72,25.78,292898.0,23.9526,23.9619,23.7862,23.8417,292898.0
2022-06-27 14:00:00,25.78,25.85,25.75,25.75,250200.0,23.8417,23.9064,23.8139,23.8139,250200.0
2022-06-27 15:00:00,25.75,25.8,25.59,25.69,1274540.0,23.8139,23.8601,23.6659,23.7584,1274540.0
2022-06-28 09:30:00,25.71,25.83,25.53,25.56,508772.0,23.7769,23.8879,23.6104,23.6382,508772.0
2022-06-28 10:00:00,25.56,25.62,25.25,25.43,507642.0,23.6382,23.6937,23.3515,23.518,507642.0
2022-06-28 11:00:00,25.43,25.54,25.05,25.13,541994.0,23.518,23.6197,23.1665,23.2405,541994.0
2022-06-28 12:00:00,25.13,25.23,25.09,25.17,361642.0,23.2405,23.333,23.2035,23.2775,361642.0
2022-06-28 13:00:00,25.17,25.18,24.93,24.94,438964.0,23.2775,23.2868,23.0556,23.0648,438964.0
2022-06-28 14:00:00,24.94,25.0,24.68,24.7,606656.0,23.0648,23.1203,22.8244,22.8429,606656.0
2022-06-28 15:00:00,24.7,24.73,24.53,24.59,1926010.0,22.8429,22.8706,22.6856,22.7411,1926010.0
2022-06-29 09:30:00,24.72,24.85,24.45,24.64,349418.0,22.8613,22.9816,22.6117,22.7874,349418.0
2022-06-29 10:00:00,24.66,24.93,24.61,24.84,601104.0,22.8059,23.0556,22.7596,22.9723,601104.0
2022-06-29 11:00:00,24.83,24.93,24.74,24.88,274656.0,22.9631,23.0556,22.8798,23.0093,274656.0
2022-06-29 12:00:00,24.89,24.9,24.71,24.8,233412.0,23.0186,23.0278,22.8521,22.9353,233412.0
2022-06-29 13:00:00,24.8,24.92,24.74,24.89,257192.0,22.9353,23.0463,22.8798,23.0186,257192.0
2022-06-29 14:00:00,24.88,24.94,24.76,24.78,290238.0,23.0093,23.0648,22.8983,22.9168,290238.0
2022-06-29 15:00:00,24.78,24.89,24.74,24.86,792372.0,22.9168,23.0186,22.8798,22.9908,792372.0
2022-06-30 09:30:00,24.68,24.76,24.47,24.68,183408.0,22.8244,22.8983,22.6301,22.8244,183408.0
2022-06-30 10:00:00,24.68,25.06,24.64,25.02,501258.0,22.8244,23.1758,22.7874,23.1388,501258.0
2022-06-30 11:00:00,25.0,25.17,24.95,24.97,723966.0,23.1203,23.2775,23.0741,23.0926,723966.0
2022-06-30 12:00:00,24.98,25.24,24.96,25.14,381244.0,23.1018,23.3423,23.0833,23.2498,381244.0
2022-06-30 13:00:00,25.14,25.19,25.02,25.17,190716.0,23.2498,23.296,23.1388,23.2775,190716.0
2022-06-30 14:00:00,25.18,25.18,24.99,25.0,177398.0,23.2868,23.2868,23.111,23.1203,177398.0
2022-06-30 15:00:00,25.0,25.06,24.81,24.98,912186.0,23.1203,23.1758,22.9446,23.1018,912186.0
2022-07-01 09:30:00,24.91,25.12,24.73,24.96,369914.0,23.0371,23.2313,22.8706,23.0833,369914.0
2022-07-01 10:00:00,24.96,25.07,24.55,24.63,750892.0,23.0833,23.185,22.7041,22.7781,750892.0
2022-07-01 11:00:00,24.62,24.74,24.55,24.56,302510.0,22.7689,22.8798,22.7041,22.7134,302510.0
2022-07-01 12:00:00,24.55,24.66,24.5,24.5,441126.0,22.7041,22.8059,22.6579,22.6579,441126.0
2022-07-01 13:00:00,24.5,24.71,24.5,24.68,243808.0,22.6579,22.8521,22.6579,22.8244,243808.0
2022-07-01 14:00:00,24.68,24.84,24.63,24.83,289526.0,22.8244,22.9723,22.7781,22.9631,289526.0
2022-07-01 15:00:00,24.83,24.97,24.75,24.86,1061018.0,22.9631,23.0926,22.8891,22.9908,1061018.0
2022-07-05 09:30:00,24.66,24.67,24.42,24.42,342660.0,22.8059,22.8151,22.5839,22.5839,342660.0
2022-07-05 10:00:00,24.42,24.47,24.25,24.32,409438.0,22.5839,22.6301,22.4267,22.4914,409438.0
2022-07-05 11:00:00,24.32,24.39,24.27,24.32,310268.0,22.4914,22.5562,22.4452,22.4914,310268.0
2022-07-05 12:00:00,24.31,24.44,24.23,24.44,308990.0,22.4822,22.6024,22.4082,22.6024,308990.0
2022-07-05 13:00:00,24.43,24.56,24.4,24.51,278626.0,22.5932,22.7134,22.5654,22.6671,278626.0
2022-07-05 14:00:00,24.52,24.74,24.48,24.73,400532.0,22.6764,22.8798,22.6394,22.8706,400532.0
2022-07-05 15:00:00,24.72,24.84,24.68,24.83,949472.0,22.8613,22.9723,22.8244,22.9631,949472.0
2022-07-06 09:30:00,24.93,25.16,24.92,25.09,268946.0,23.0556,23.2683,23.0463,23.2035,268946.0
2022-07-06 10:00:00,25.07,25.18,24.95,25.1,379652.0,23.185,23.2868,23.0741,23.2128,379652.0
2022-07-06 11:00:00,25.1,25.15,24.96,25.13,217664.0,23.2128,23.259,23.0833,23.2405,217664.0
2022-07-06 12:00:00,25.13,25.13,25.05,25.1,166506.0,23.2405,23.2405,23.1665,23.2128,166506.0
2022-07-06 13:00:00,25.1,25.22,25.05,25.21,319528.0,23.2128,23.3238,23.1665,23.3145,319528.0
2022-07-06 14:00:00,25.2,25.42,25.11,25.32,367900.0,23.3053,23.5087,23.222,23.4162,367900.0
2022-07-06 15:00:00,25.33,25.48,25.18,25.22,1252666.0,23.4255,23.5642,23.2868,23.3238,1252666.0
2022-07-07 09:30:00,25.23,25.4,25.17,25.39,261910.0,23.333,23.4902,23.2775,23.481,261910.0
2022-07-07 10:00:00,25.38,25.39,25.19,25.27,420170.0,23.4717,23.481,23.296,23.37,420170.0
2022-07-07 11:00:00,25.27,25.36,25.25,25.35,329314.0,23.37,23.4532,23.3515,23.444,329314.0
2022-07-07 12:00:00,25.36,25.4,25.31,25.32,248528.0,23.4532,23.4902,23.407,23.4162,248528.0
2022-07-07 13:00:00,25.32,25.34,25.29,25.33,203502.0,23.4162,23.4347,23.3885,23.4255,203502.0
2022-07-07 14:00:00,25.33,25.36,25.3,25.33,344964.0,23.4255,23.4532,23.3977,23.4255,344964.0
2022-07-07 15:00:00,25.33,25.48,25.33,25.39,913488.0,23.4255,23.5642,23.4255,23.481,913488.0
2022-07-08 09:30:00,25.4,25.42,24.98,25.04,292192.0,23.4902,23.5087,23.1018,23.1573,292192.0
2022-07-08 10:00:00,25.02,25.22,24.96,25.18,293308.0,23.1388,23.3238,23.0833,23.2868,293308.0
2022-07-08 11:00:00,25.18,25.3,25.15,25.2,229798.0,23.2868,23.3977,23.259,23.3053,229798.0
2022-07-08 12:00:00,25.2,25.25,25.07,25.09,223970.0,23.3053,23.3515,23.185,23.2035,223970.0
2022-07-08 13:00:00,25.1,25.24,25.07,25.22,184432.0,23.2128,23.3423,23.185,23.3238,184432.0
2022-07-08 14:00:00,25.22,25.38,25.21,25.36,224516.0,23.3238,23.4717,23.3145,23.4532,224516.0
2022-07-08 15:00:00,25.36,25.41,25.3,25.33,1063620.0,23.4532,23.4995,23.3977,23.4255,1063620.0
2022-07-11 09:30:00,25.16,25.52,25.16,25.5,363632.0,23.2683,23.6012,23.2683,23.5827,363632.0
2022-07-11 10:00:00,25.48,25.48,25.24,25.24,359980.0,23.5642,23.5642,23.3423,23.3423,359980.0
2022-07-11 11:00:00,25.24,25.35,25.22,25.25,286768.0,23.3423,23.444,23.3238,23.3515,286768.0
2022-07-11 12:00:00,25.25,25.3,25.21,25.3,511474.0,23.3515,23.3977,23.3145,23.3977,511474.0
2022-07-11 13:00:00,25.3,25.42,25.25,25.37,915708.0,23.3977,23.5087,23.3515,23.4625,915708.0
2022-07-11 14:00:00,25.36,25.36,25.27,25.27,226828.0,23.4532,23.4532,23.37,23.37,226828.0
2022-07-11 15:00:00,25.26,25.28,25.18,25.25,1057222.0,23.3607,23.3792,23.2868,23.3515,1057222.0
2022-07-12 09:30:00,25.37,25.58,25.18,25.47,441380.0,23.4625,23.6567,23.2868,23.555,441380.0
2022-07-12 10:00:00,25.47,25.59,25.31,25.55,914532.0,23.555,23.6659,23.407,23.6289,914532.0
2022-07-12 11:00:00,25.55,25.57,25.43,25.47,501866.0,23.6289,23.6474,23.518,23.555,501866.0
2022-07-12 12:00:00,25.46,25.57,25.43,25.56,369966.0,23.5457,23.6474,23.518,23.6382,369966.0
2022-07-12 13:00:00,25.56,25.59,25.45,25.49,494278.0,23.6382,23.6659,23.5365,23.5735,494278.0
2022-07-12 14:00:00,25.49,25.53,25.24,25.25,1260832.0,23.5735,23.6104,23.3423,23.3515,1260832.0
2022-07-12 15:00:00,25.25,25.3,24.94,25.0,2521736.0,23.3515,23.3977,23.0648,23.1203,2521736.0
2022-07-13 09:30:00,23.96,24.05,23.29,24.02,3521904.0,22.1585,22.2417,21.5389,22.214,3521904.0
2022-07-13 10:00:00,24.01,24.12,23.47,23.68,2229042.0,22.2047,22.3065,21.7053,21.8995,2229042.0
2022-07-13 11:00:00,23.68,23.77,23.41,23.57,1145212.0,21.8995,21.9828,21.6498,21.7978,1145212.0
2022-07-13 12:00:00,23.58,23.76,23.5,23.67,699700.0,21.8071,21.9735,21.7331,21.8903,699700.0
2022-07-13 13:00:00,23.67,23.73,23.36,23.46,1284336.0,21.8903,21.9458,21.6036,21.6961,1284336.0
2022-07-13 14:00:00,23.46,23.65,23.15,23.65,1022574.0,21.6961,21.8718,21.4094,21.8718,1022574.0
2022-07-13 15:00:00,23.64,23.64,23.38,23.38,2828826.0,21.8626,21.8626,21.6221,21.6221,2828826.0
2022-07-14 09:30:00,22.87,23.17,22.85,22.86,1146668.0,21.1504,21.4279,21.132,21.1412,1146668.0
2022-07-14 10:00:00,22.84,23.49,22.84,23.46,1614662.0,21.1227,21.7238,21.1227,21.6961,1614662.0
2022-07-14 11:00:00,23.46,23.7,23.42,23.56,985982.0,21.6961,21.918,21.6591,21.7886,985982.0
2022-07-14 12:00:00,23.56,23.63,23.41,23.52,626292.0,21.7886,21.8533,21.6498,21.7516,626292.0
2022-07-14 13:00:00,23.52,23.68,23.49,23.63,1007558.0,21.7516,21.8995,21.7238,21.8533,1007558.0
2022-07-14 14:00:00,23.64,23.84,23.62,23.71,1075918.0,21.8626,22.0475,21.8441,21.9273,1075918.0
2022-07-14 15:00:00,23.72,23.74,23.6,23.67,1545290.0,21.9365,21.955,21.8256,21.8903,1545290.0
2022-07-15 09:30:00,23.89,24.15,23.84,23.94,811974.0,22.0938,22.3342,22.0475,22.14,811974.0
2022-07-15 10:00:00,23.95,24.11,23.75,23.82,1055110.0,22.1492,22.2972,21.9643,22.029,1055110.0
2022-07-15 11:00:00,23.82,24.0,23.81,23.97,720114.0,22.029,22.1955,22.0198,22.1677,720114.0
2022-07-15 12:00:00,23.97,24.03,23.89,24.03,554686.0,22.1677,22.2232,22.0938,22.2232,554686.0
2022-07-15 13:00:00,24.03,24.16,23.99,24.03,792002.0,22.2232,22.3435,22.1862,22.2232,792002.0
2022-07-15 14:00:00,24.03,24.13,23.99,24.09,659064.0,22.2232,22.3157,22.1862,22.2787,659064.0
2022-07-15 15:00:00,24.09,24.09,23.84,24.02,1612402.0,22.2787,22.2787,22.0475,22.214,1612402.0
2022-07-18 09:30:00,24.05,24.34,24.02,24.25,522770.0,22.2417,22.5099,22.214,22.4267,522770.0
2022-07-18 10:00:00,24.25,24.28,24.15,24.24,794618.0,22.4267,22.4544,22.3342,22.4174,794618.0
2022-07-18 11:00:00,24.24,24.34,24.1,24.33,753416.0,22.4174,22.5099,22.288,22.5007,753416.0
2022-07-18 12:00:00,24.33,24.36,24.28,24.33,543954.0,22.5007,22.5284,22.4544,22.5007,543954.0
2022-07-18 13:00:00,24.33,24.33,24.11,24.11,367024.0,22.5007,22.5007,22.2972,22.2972,367024.0
2022-07-18 14:00:00,24.11,24.15,24.04,24.07,418100.0,22.2972,22.3342,22.2325,22.2602,418100.0
2022-07-18 15:00:00,24.07,24.18,23.86,23.94,1159744.0,22.2602,22.362,22.066,22.14,1159744.0
2022-07-19 09:30:00,24.25,24.27,24.08,24.11,267674.0,22.4267,22.4452,22.2695,22.2972,267674.0
2022-07-19 10:00:00,24.12,24.22,24.09,24.19,530176.0,22.3065,22.3989,22.2787,22.3712,530176.0
2022-07-19 11:00:00,24.19,24.25,24.11,24.14,425484.0,22.3712,22.4267,22.2972,22.325,425484.0
2022-07-19 12:00:00,24.14,24.18,24.04,24.11,422380.0,22.325,22.362,22.2325,22.2972,422380.0
2022-07-19 13:00:00,24.11,24.12,24.0,24.06,710632.0,22.2972,22.3065,22.1955,22.251,710632.0
2022-07-19 14:00:00,24.06,24.25,24.06,24.18,517016.0,22.251,22.4267,22.251,22.362,517016.0
2022-07-19 15:00:00,24.19,24.27,24.15,24.24,1898378.0,22.3712,22.4452,22.3342,22.4174,1898378.0
2022-07-20 09:30:00,24.3,24.32,24.16,24.16,272722.0,22.4729,22.4914,22.3435,22.3435,272722.0
2022-07-20 10:00:00,24.16,24.3,24.06,24.27,448442.0,22.3435,22.4729,22.251,22.4452,448442.0
2022-07-20 11:00:00,24.27,24.28,24.19,24.25,389576.0,22.4452,22.4544,22.3712,22.4267,389576.0
2022-07-20 12:00:00,24.25,24.28,24.15,24.21,717748.0,22.4267,22.4544,22.3342,22.3897,717748.0
2022-07-20 13:00:00,24.21,24.24,24.09,24.15,202772.0,22.3897,22.4174,22.2787,22.3342,202772.0
2022-07-20 14:00:00,24.16,24.27,24.15,24.25,301954.0,22.3435,22.4452,22.3342,22.4267,301954.0
2022-07-20 15:00:00,24.25,24.31,24.23,24.24,1365420.0,22.4267,22.4822,22.4082,22.4174,1365420.0
2022-07-21 09:30:00,24.29,24.34,24.11,24.22,267194.0,22.4637,22.5099,22.2972,22.3989,267194.0
2022-07-21 10:00:00,24.23,24.26,24.07,24.17,493860.0,22.4082,22.4359,22.2602,22.3527,493860.0
2022-07-21 11:00:00,24.17,24.22,24.11,24.14,267090.0,22.3527,22.3989,22.2972,22.325,267090.0
2022-07-21 12:00:00,24.14,24.32,24.13,24.27,456858.0,22.325,22.4914,22.3157,22.4452,456858.0
2022-07-21 13:00:00,24.27,24.3,24.13,24.18,266386.0,22.4452,22.4729,22.3157,22.362,266386.0
2022-07-21 14:00:00,24.19,24.23,24.13,24.16,325780.0,22.3712,22.4082,22.3157,22.3435,325780.0
2022-07-21 15:00:00,24.17,24.39,24.16,24.38,1930978.0,22.3527,22.5562,22.3435,22.5469,1930978.0
2022-07-22 09:30:00,24.54,24.65,24.42,24.51,311524.0,22.6949,22.7966,22.5839,22.6671,311524.0
2022-07-22 10:00:00,24.5,24.63,24.49,24.57,265366.0,22.6579,22.7781,22.6486,22.7226,265366.0
2022-07-22 11:00:00,24.57,24.58,24.33,24.4,276610.0,22.7226,22.7319,22.5007,22.5654,276610.0
2022-07-22 12:00:00,24.4,24.41,24.28,24.32,249676.0,22.5654,22.5747,22.4544,22.4914,249676.0
2022-07-22 13:00:00,24.32,24.33,24.13,24.17,244450.0,22.4914,22.5007,22.3157,22.3527,244450.0
2022-07-22 14:00:00,24.17,24.18,24.08,24.13,160086.0,22.3527,22.362,22.2695,22.3157,160086.0
2022-07-22 15:00:00,24.13,24.25,24.1,24.25,1103392.0,22.3157,22.4267,22.288,22.4267,1103392.0
2022-07-25 09:30:00,24.31,24.31,24.01,24.09,321078.0,22.4822,22.4822,22.2047,22.2787,321078.0
2022-07-25 10:00:00,24.1,24.17,24.04,24.1,410072.0,22.288,22.3527,22.2325,22.288,410072.0
2022-07-25 11:00:00,24.1,24.19,24.08,24.11,326120.0,22.288,22.3712,22.2695,22.2972,326120.0
2022-07-25 12:00:00,24.11,24.14,24.03,24.05,263596.0,22.2972,22.325,22.2232,22.2417,263596.0
2022-07-25 13:00:00,24.05,24.16,24.02,24.04,437270.0,22.2417,22.3435,22.214,22.2325,437270.0
2022-07-25 14:00:00,24.04,24.06,23.92,23.98,863048.0,22.2325,22.251,22.1215,22.177,863048.0
2022-07-25 15:00:00,23.97,24.17,23.93,24.15,1651374.0,22.1677,22.3527,22.1307,22.3342,1651374.0
2022-07-26 09:30:00,23.92,23.95,23.78,23.79,365518.0,22.2652,22.2932,22.1349,22.1442,365518.0
2022-07-26 10:00:00,23.79,23.98,23.73,23.97,401708.0,22.1442,22.3211,22.0884,22.3118,401708.0
2022-07-26 11:00:00,23.98,23.98,23.79,23.79,439144.0,22.3211,22.3211,22.1442,22.1442,439144.0
2022-07-26 12:00:00,23.79,23.87,23.72,23.86,466194.0,22.1442,22.2187,22.0791,22.2094,466194.0
2022-07-26 13:00:00,23.86,23.89,23.78,23.83,435096.0,22.2094,22.2373,22.1349,22.1815,435096.0
2022-07-26 14:00:00,23.83,23.91,23.73,23.78,708328.0,22.1815,22.2559,22.0884,22.1349,708328.0
2022-07-26 15:00:00,23.78,23.9,23.72,23.86,1250914.0,22.1349,22.2466,22.0791,22.2094,1250914.0
2022-07-27 09:30:00,24.0,24.0,23.58,23.6,324534.0,22.3397,22.3397,21.9488,21.9674,324534.0
2022-07-27 10:00:00,23.59,23.8,23.52,23.79,371112.0,21.9581,22.1535,21.8929,22.1442,371112.0
2022-07-27 11:00:00,23.79,23.81,23.68,23.7,301556.0,22.1442,22.1628,22.0418,22.0605,301556.0
2022-07-27 12:00:00,23.7,23.78,23.67,23.73,184642.0,22.0605,22.1349,22.0325,22.0884,184642.0
2022-07-27 13:00:00,23.73,23.73,23.65,23.67,383824.0,22.0884,22.0884,22.0139,22.0325,383824.0
2022-07-27 14:00:00,23.69,23.96,23.64,23.94,402470.0,22.0511,22.3025,22.0046,22.2839,402470.0
2022-07-27 15:00:00,23.94,24.23,23.93,24.14,1501170.0,22.2839,22.5538,22.2745,22.47,1501170.0
2022-07-28 09:30:00,24.24,24.38,24.23,24.25,329688.0,22.5631,22.6934,22.5538,22.5724,329688.0
2022-07-28 10:00:00,24.26,24.49,24.25,24.49,434778.0,22.5817,22.7958,22.5724,22.7958,434778.0
2022-07-28 11:00:00,24.49,24.68,24.45,24.63,501392.0,22.7958,22.9727,22.7586,22.9261,501392.0
2022-07-28 12:00:00,24.63,24.79,24.63,24.78,450124.0,22.9261,23.0751,22.9261,23.0657,450124.0
2022-07-28 13:00:00,24.78,24.98,24.73,24.95,570396.0,23.0657,23.2519,23.0192,23.224,570396.0
2022-07-28 14:00:00,24.95,25.05,24.91,25.02,513388.0,23.224,23.3171,23.1867,23.2891,513388.0
2022-07-28 15:00:00,25.02,25.07,24.91,24.96,1712096.0,23.2891,23.3357,23.1867,23.2333,1712096.0
2022-07-29 09:30:00,25.05,25.22,24.97,25.21,354336.0,23.3171,23.4753,23.2426,23.466,354336.0
2022-07-29 10:00:00,25.21,25.33,25.18,25.21,363856.0,23.466,23.5777,23.4381,23.466,363856.0
2022-07-29 11:00:00,25.2,25.25,25.11,25.23,345488.0,23.4567,23.5032,23.3729,23.4846,345488.0
2022-07-29 12:00:00,25.23,25.44,25.2,25.42,313186.0,23.4846,23.6801,23.4567,23.6615,313186.0
2022-07-29 13:00:00,25.42,25.5,25.38,25.49,249436.0,23.6615,23.7359,23.6242,23.7266,249436.0
2022-07-29 14:00:00,25.49,25.64,25.46,25.63,447764.0,23.7266,23.8662,23.6987,23.8569,447764.0
2022-07-29 15:00:00,25.63,25.82,25.62,25.68,1549506.0,23.8569,24.0338,23.8476,23.9035,1549506.0
2022-08-01 09:30:00,25.46,25.65,25.31,25.59,404294.0,23.6987,23.8756,23.5591,23.8197,404294.0
2022-08-01 10:00:00,25.58,25.72,25.5,25.7,597370.0,23.8104,23.9407,23.7359,23.9221,597370.0
2022-08-01 11:00:00,25.69,25.75,25.61,25.67,445642.0,23.9128,23.9686,23.8383,23.8942,445642.0
2022-08-01 12:00:00,25.67,25.75,25.65,25.73,351810.0,23.8942,23.9686,23.8756,23.95,351810.0
2022-08-01 13:00:00,25.73,25.73,25.58,25.66,328768.0,23.95,23.95,23.8104,23.8849,328768.0
2022-08-01 14:00:00,25.66,25.82,25.6,25.81,535360.0,23.8849,24.0338,23.829,24.0245,535360.0
2022-08-01 15:00:00,25.8,25.83,25.7,25.78,859210.0,24.0152,24.0431,23.9221,23.9966,859210.0
2022-08-02 09:30:00,25.65,25.77,25.41,25.59,465098.0,23.8756,23.9873,23.6522,23.8197,465098.0
2022-08-02 10:00:00,25.58,25.81,25.45,25.76,541622.0,23.8104,24.0245,23.6894,23.9779,541622.0
2022-08-02 11:00:00,25.77,25.84,25.67,25.82,430108.0,23.9873,24.0524,23.8942,24.0338,430108.0
2022-08-02 12:00:00,25.82,25.98,25.82,25.95,343092.0,24.0338,24.1827,24.0338,24.1548,343092.0
2022-08-02 13:00:00,25.95,25.95,25.54,25.58,567150.0,24.1548,24.1548,23.7732,23.8104,567150.0
2022-08-02 14:00:00,25.57,25.72,25.54,25.61,283714.0,23.8011,23.9407,23.7732,23.8383,283714.0
2022-08-02 15:00:00,25.61,25.68,25.52,25.54,1122954.0,23.8383,23.9035,23.7545,23.7732,1122954.0
2022-08-03 09:30:00,25.53,25.6,25.34,25.49,305188.0,23.7639,23.829,23.587,23.7266,305188.0
2022-08-03 10:00:00,25.47,25.6,25.36,25.56,390642.0,23.708,23.829,23.6056,23.7918,390642.0
2022-08-03 11:00:00,25.57,25.74,25.55,25.71,310460.0,23.8011,23.9593,23.7825,23.9314,310460.0
2022-08-03 12:00:00,25.7,25.73,25.63,25.72,298780.0,23.9221,23.95,23.8569,23.9407,298780.0
2022-08-03 13:00:00,25.72,25.77,25.67,25.75,326582.0,23.9407,23.9873,23.8942,23.9686,326582.0
2022-08-03 14:00:00,25.75,25.93,25.74,25.9,482316.0,23.9686,24.1362,23.9593,24.1083,482316.0
2022-08-03 15:00:00,25.9,25.97,25.85,25.91,1509658.0,24.1083,24.1734,24.0617,24.1176,1509658.0
2022-08-04 09:30:00,26.15,26.3,26.09,26.21,656602.0,24.341,24.4806,24.2851,24.3968,656602.0
2022-08-04 10:00:00,26.22,26.27,26.1,26.2,583840.0,24.4061,24.4527,24.2944,24.3875,583840.0
2022-08-04 11:00:00,26.21,26.23,26.11,26.18,286622.0,24.3968,24.4154,24.3037,24.3689,286622.0
2022-08-04 12:00:00,26.18,26.18,26.04,26.04,245046.0,24.3689,24.3689,24.2386,24.2386,245046.0
2022-08-04 13:00:00,26.04,26.22,26.04,26.21,243436.0,24.2386,24.4061,24.2386,24.3968,243436.0
2022-08-04 14:00:00,26.21,26.25,26.11,26.12,291402.0,24.3968,24.434,24.3037,24.313,291402.0
2022-08-04 15:00:00,26.12,26.21,26.08,26.15,731972.0,24.313,24.3968,24.2758,24.341,731972.0
2022-08-05 09:30:00,25.97,26.0,25.87,25.91,217250.0,24.1734,24.2013,24.0803,24.1176,217250.0
2022-08-05 10:00:00,25.91,26.2,25.91,26.16,261336.0,24.1176,24.3875,24.1176,24.3503,261336.0
2022-08-05 11:00:00,26.17,26.18,26.07,26.11,320030.0,24.3596,24.3689,24.2665,24.3037,320030.0
2022-08-05 12:00:00,26.11,26.29,26.11,26.28,234780.0,24.3037,24.4713,24.3037,24.462,234780.0
2022-08-05 13:00:00,26.28,26.4,26.27,26.33,352270.0,24.462,24.5737,24.4527,24.5085,352270.0
2022-08-05 14:00:00,26.33,26.4,26.28,26.36,263092.0,24.5085,24.5737,24.462,24.5364,263092.0
2022-08-05 15:00:00,26.36,26.5,26.34,26.47,742886.0,24.5364,24.6668,24.5178,24.6388,742886.0
2022-08-08 09:30:00,26.67,26.85,26.59,26.75,256710.0,24.825,24.9925,24.7505,24.8995,256710.0
2022-08-08 10:00:00,26.75,26.96,26.75,26.91,308326.0,24.8995,25.0949,24.8995,25.0484,308326.0
2022-08-08 11:00:00,26.91,26.95,26.72,26.8,307578.0,25.0484,25.0856,24.8715,24.946,307578.0
2022-08-08 12:00:00,26.8,26.83,26.64,26.79,221480.0,24.946,24.9739,24.7971,24.9367,221480.0
2022-08-08 13:00:00,26.79,26.79,26.7,26.78,179814.0,24.9367,24.9367,24.8529,24.9274,179814.0
2022-08-08 14:00:00,26.77,26.77,26.66,26.74,208068.0,24.9181,24.9181,24.8157,24.8902,208068.0
2022-08-08 15:00:00,26.74,26.87,26.73,26.84,817258.0,24.8902,25.0112,24.8808,24.9832,817258.0
2022-08-09 09:30:00,26.8,26.83,26.59,26.65,215020.0,24.946,24.9739,24.7505,24.8064,215020.0
2022-08-09 10:00:00,26.65,26.95,26.65,26.82,414850.0,24.8064,25.0856,24.8064,24.9646,414850.0
2022-08-09 11:00:00,26.82,26.95,26.74,26.86,694750.0,24.9646,25.0856,24.8902,25.0018,694750.0
2022-08-09 12:00:00,26.86,26.87,26.71,26.73,171450.0,25.0018,25.0112,24.8622,24.8808,171450.0
2022-08-09 13:00:00,26.73,26.75,26.62,26.7,201328.0,24.8808,24.8995,24.7785,24.8529,201328.0
2022-08-09 14:00:00,26.7,26.7,26.59,26.67,221284.0,24.8529,24.8529,24.7505,24.825,221284.0
2022-08-09 15:00:00,26.68,26.7,26.56,26.66,724300.0,24.8343,24.8529,24.7226,24.8157,724300.0
2022-08-10 09:30:00,27.13,27.42,27.04,27.42,548630.0,25.2532,25.5231,25.1694,25.5231,548630.0
2022-08-10 10:00:00,27.42,27.5,27.28,27.32,521174.0,25.5231,25.5976,25.3928,25.43,521174.0
2022-08-10 11:00:00,27.32,27.38,27.24,27.33,303346.0,25.43,25.4859,25.3556,25.4393,303346.0
2022-08-10 12:00:00,27.33,27.37,27.26,27.31,243414.0,25.4393,25.4766,25.3742,25.4207,243414.0
2022-08-10 13:00:00,27.31,27.32,27.22,27.28,268342.0,25.4207,25.43,25.3369,25.3928,268342.0
2022-08-10 14:00:00,27.28,27.28,27.11,27.11,246336.0,25.3928,25.3928,25.2346,25.2346,246336.0
2022-08-10 15:00:00,27.11,27.27,27.1,27.22,908082.0,25.2346,25.3835,25.2252,25.3369,908082.0
2022-08-11 09:30:00,27.24,27.41,27.15,27.4,279712.0,25.3556,25.5138,25.2718,25.5045,279712.0
2022-08-11 10:00:00,27.4,27.56,27.4,27.5,351912.0,25.5045,25.6534,25.5045,25.5976,351912.0
2022-08-11 11:00:00,27.5,27.51,27.35,27.4,474728.0,25.5976,25.6069,25.458,25.5045,474728.0
2022-08-11 12:00:00,27.4,27.43,27.35,27.39,294242.0,25.5045,25.5324,25.458,25.4952,294242.0
2022-08-11 13:00:00,27.4,27.42,27.35,27.42,421934.0,25.5045,25.5231,25.458,25.5231,421934.0
2022-08-11 14:00:00,27.41,27.42,27.31,27.39,470320.0,25.5138,25.5231,25.4207,25.4952,470320.0
2022-08-11 15:00:00,27.39,27.39,27.25,27.29,1332692.0,25.4952,25.4952,25.3649,25.4021,1332692.0
2022-08-12 09:30:00,27.32,27.58,27.32,27.4,232110.0,25.43,25.672,25.43,25.5045,232110.0
2022-08-12 10:00:00,27.39,27.46,27.3,27.45,227642.0,25.4952,25.5603,25.4114,25.551,227642.0
2022-08-12 11:00:00,27.45,27.59,27.45,27.57,253988.0,25.551,25.6813,25.551,25.6627,253988.0
2022-08-12 12:00:00,27.58,27.66,27.57,27.63,171942.0,25.672,25.7465,25.6627,25.7186,171942.0
2022-08-12 13:00:00,27.64,27.68,27.61,27.66,149894.0,25.7279,25.7651,25.7,25.7465,149894.0
2022-08-12 14:00:00,27.66,27.78,27.65,27.77,211828.0,25.7465,25.8582,25.7372,25.8489,211828.0
2022-08-12 15:00:00,27.76,27.91,27.73,27.89,970178.0,25.8396,25.9792,25.8117,25.9606,970178.0
2022-08-15 09:30:00,27.89,28.04,27.75,28.02,258006.0,25.9606,26.1002,25.8303,26.0816,258006.0
2022-08-15 10:00:00,28.02,28.11,27.92,27.99,533614.0,26.0816,26.1654,25.9885,26.0537,533614.0
2022-08-15 11:00:00,27.99,28.0,27.89,27.89,314982.0,26.0537,26.063,25.9606,25.9606,314982.0
2022-08-15 12:00:00,27.9,28.11,27.87,28.1,286060.0,25.9699,26.1654,25.942,26.1561,286060.0
2022-08-15 13:00:00,28.11,28.12,28.02,28.07,202554.0,26.1654,26.1747,26.0816,26.1281,202554.0
2022-08-15 14:00:00,28.07,28.08,27.99,28.07,273182.0,26.1281,26.1375,26.0537,26.1281,273182.0
2022-08-15 15:00:00,28.07,28.09,28.0,28.06,900764.0,26.1281,26.1468,26.063,26.1188,900764.0
2022-08-16 09:30:00,27.89,28.04,27.85,28.03,291852.0,25.9606,26.1002,25.9234,26.0909,291852.0
2022-08-16 10:00:00,28.03,28.09,27.95,27.98,387364.0,26.0909,26.1468,26.0164,26.0444,387364.0
2022-08-16 11:00:00,27.98,28.18,27.97,28.15,375816.0,26.0444,26.2305,26.0351,26.2026,375816.0
2022-08-16 12:00:00,28.15,28.15,28.05,28.13,443734.0,26.2026,26.2026,26.1095,26.184,443734.0
2022-08-16 13:00:00,28.13,28.31,28.11,28.27,310724.0,26.184,26.3515,26.1654,26.3143,310724.0
2022-08-16 14:00:00,28.27,28.33,28.02,28.08,398422.0,26.3143,26.3702,26.0816,26.1375,398422.0
2022-08-16 15:00:00,28.07,28.13,27.99,28.02,913024.0,26.1281,26.184,26.0537,26.0816,913024.0
2022-08-17 09:30:00,27.86,27.89,27.68,27.82,277996.0,25.9327,25.9606,25.7651,25.8954,277996.0
2022-08-17 10:00:00,27.82,27.88,27.74,27.77,383048.0,25.8954,25.9513,25.821,25.8489,383048.0
2022-08-17 11:00:00,27.77,27.92,27.76,27.82,362552.0,25.8489,25.9885,25.8396,25.8954,362552.0
2022-08-17 12:00:00,27.81,27.87,27.75,27.84,170166.0,25.8861,25.942,25.8303,25.9141,170166.0
2022-08-17 13:00:00,27.83,27.87,27.79,27.82,170942.0,25.9047,25.942,25.8675,25.8954,170942.0
2022-08-17 14:00:00,27.82,27.98,27.81,27.85,280590.0,25.8954,26.0444,25.8861,25.9234,280590.0
2022-08-17 15:00:00,27.85,27.91,27.78,27.86,704848.0,25.9234,25.9792,25.8582,25.9327,704848.0
2022-08-18 09:30:00,27.95,27.95,27.85,27.9,220196.0,26.0164,26.0164,25.9234,25.9699,220196.0
2022-08-18 10:00:00,27.9,27.95,27.84,27.89,264326.0,25.9699,26.0164,25.9141,25.9606,264326.0
2022-08-18 11:00:00,27.89,28.03,27.84,27.95,490458.0,25.9606,26.0909,25.9141,26.0164,490458.0
2022-08-18 12:00:00,27.96,28.0,27.77,27.81,206548.0,26.0258,26.063,25.8489,25.8861,206548.0
2022-08-18 13:00:00,27.81,27.9,27.81,27.86,200066.0,25.8861,25.9699,25.8861,25.9327,200066.0
2022-08-18 14:00:00,27.86,27.91,27.82,27.89,339886.0,25.9327,25.9792,25.8954,25.9606,339886.0
2022-08-18 15:00:00,27.89,27.98,27.85,27.9,896082.0,25.9606,26.0444,25.9234,25.9699,896082.0
2022-08-19 09:30:00,27.73,27.75,27.55,27.57,554168.0,25.8117,25.8303,25.6441,25.6627,554168.0
2022-08-19 10:00:00,27.57,27.67,27.52,27.58,407984.0,25.6627,25.7558,25.6162,25.672,407984.0
2022-08-19 11:00:00,27.58,27.61,27.52,27.53,259624.0,25.672,25.7,25.6162,25.6255,259624.0
2022-08-19 12:00:00,27.53,27.61,27.48,27.57,200406.0,25.6255,25.7,25.579,25.6627,200406.0
2022-08-19 13:00:00,27.56,27.58,27.49,27.53,239636.0,25.6534,25.672,25.5883,25.6255,239636.0
2022-08-19 14:00:00,27.53,27.56,27.46,27.48,281708.0,25.6255,25.6534,25.5603,25.579,281708.0
2022-08-19 15:00:00,27.48,27.64,27.41,27.61,1180500.0,25.579,25.7279,25.5138,25.7,1180500.0
2022-08-22 09:30:00,27.57,27.57,27.24,27.29,295906.0,25.6627,25.6627,25.3556,25.4021,295906.0
2022-08-22 10:00:00,27.28,27.31,27.16,27.21,324518.0,25.3928,25.4207,25.2811,25.3276,324518.0
2022-08-22 11:00:00,27.21,27.28,27.15,27.16,256426.0,25.3276,25.3928,25.2718,25.2811,256426.0
2022-08-22 12:00:00,27.16,27.2,26.94,26.97,228840.0,25.2811,25.3183,25.0763,25.1042,228840.0
2022-08-22 13:00:00,26.98,26.99,26.85,26.92,326564.0,25.1135,25.1229,24.9925,25.0577,326564.0
2022-08-22 14:00:00,26.91,26.92,26.78,26.79,260600.0,25.0484,25.0577,24.9274,24.9367,260600.0
2022-08-22 15:00:00,26.79,26.89,26.79,26.85,840360.0,24.9367,25.0298,24.9367,24.9925,840360.0
2022-08-23 09:30:00,26.77,26.91,26.68,26.81,140340.0,24.9181,25.0484,24.8343,24.9553,140340.0
2022-08-23 10:00:00,26.81,26.82,26.63,26.63,367580.0,24.9553,24.9646,24.7878,24.7878,367580.0
2022-08-23 11:00:00,26.63,26.67,26.56,26.57,257252.0,24.7878,24.825,24.7226,24.7319,257252.0
2022-08-23 12:00:00,26.57,26.58,26.47,26.55,256244.0,24.7319,24.7412,24.6388,24.7133,256244.0
2022-08-23 13:00:00,26.55,26.58,26.39,26.39,318486.0,24.7133,24.7412,24.5644,24.5644,318486.0
2022-08-23 14:00:00,26.39,26.49,26.37,26.45,275286.0,24.5644,24.6574,24.5457,24.6202,275286.0
2022-08-23 15:00:00,26.46,26.54,26.39,26.39,1109218.0,24.6295,24.704,24.5644,24.5644,1109218.0
2022-08-24 09:30:00,26.53,26.64,26.42,26.45,245496.0,24.6947,24.7971,24.5923,24.6202,245496.0
2022-08-24 10:00:00,26.46,26.56,26.4,26.41,419756.0,24.6295,24.7226,24.5737,24.583,419756.0
2022-08-24 11:00:00,26.42,26.6,26.41,26.52,211672.0,24.5923,24.7598,24.583,24.6854,211672.0
2022-08-24 12:00:00,26.52,26.56,26.37,26.38,255814.0,24.6854,24.7226,24.5457,24.5551,255814.0
2022-08-24 13:00:00,26.39,26.4,26.3,26.38,208784.0,24.5644,24.5737,24.4806,24.5551,208784.0
2022-08-24 14:00:00,26.38,26.42,26.33,26.41,215164.0,24.5551,24.5923,24.5085,24.583,215164.0
2022-08-24 15:00:00,26.41,26.54,26.4,26.51,658528.0,24.583,24.704,24.5737,24.6761,658528.0
2022-08-25 09:30:00,26.7,26.71,26.54,26.67,233740.0,24.8529,24.8622,24.704,24.825,233740.0
2022-08-25 10:00:00,26.68,26.7,26.58,26.61,273426.0,24.8343,24.8529,24.7412,24.7691,273426.0
2022-08-25 11:00:00,26.61,26.61,26.47,26.51,368920.0,24.7691,24.7691,24.6388,24.6761,368920.0
2022-08-25 12:00:00,26.5,26.55,26.39,26.45,295076.0,24.6668,24.7133,24.5644,24.6202,295076.0
2022-08-25 13:00:00,26.45,26.59,26.39,26.55,245768.0,24.6202,24.7505,24.5644,24.7133,245768.0
2022-08-25 14:00:00,26.55,26.58,26.43,26.46,324386.0,24.7133,24.7412,24.6016,24.6295,324386.0
2022-08-25 15:00:00,26.46,26.68,26.46,26.67,956564.0,24.6295,24.8343,24.6295,24.825,956564.0
2022-08-26 09:30:00,26.66,26.75,26.55,26.57,172884.0,24.8157,24.8995,24.7133,24.7319,172884.0
2022-08-26 10:00:00,26.57,26.61,26.16,26.19,483646.0,24.7319,24.7691,24.3503,24.3782,483646.0
2022-08-26 11:00:00,26.18,26.19,26.0,26.0,419360.0,24.3689,24.3782,24.2013,24.2013,419360.0
2022-08-26 12:00:00,26.01,26.01,25.84,25.89,193178.0,24.2107,24.2107,24.0524,24.099,193178.0
2022-08-26 13:00:00,25.89,25.89,25.74,25.74,180624.0,24.099,24.099,23.9593,23.9593,180624.0
2022-08-26 14:00:00,25.74,25.78,25.56,25.56,249270.0,23.9593,23.9966,23.7918,23.7918,249270.0
2022-08-26 15:00:00,25.55,25.6,25.43,25.49,1599732.0,23.7825,23.829,23.6708,23.7266,1599732.0
2022-08-29 09:30:00,25.53,25.53,25.23,25.3,300472.0,23.7639,23.7639,23.4846,23.5498,300472.0
2022-08-29 10:00:00,25.3,25.46,25.29,25.33,471256.0,23.5498,23.6987,23.5405,23.5777,471256.0
2022-08-29 11:00:00,25.34,25.53,25.34,25.53,264052.0,23.587,23.7639,23.587,23.7639,264052.0
2022-08-29 12:00:00,25.53,25.66,25.51,25.61,223008.0,23.7639,23.8849,23.7452,23.8383,223008.0
2022-08-29 13:00:00,25.62,25.7,25.58,25.65,186622.0,23.8476,23.9221,23.8104,23.8756,186622.0
2022-08-29 14:00:00,25.65,25.7,25.56,25.65,183488.0,23.8756,23.9221,23.7918,23.8756,183488.0
2022-08-29 15:00:00,25.65,25.72,25.5,25.51,618826.0,23.8756,23.9407,23.7359,23.7452,618826.0
2022-08-30 09:30:00,25.56,25.59,25.34,25.38,259836.0,23.7918,23.8197,23.587,23.6242,259836.0
2022-08-30 10:00:00,25.38,25.41,25.02,25.18,367524.0,23.6242,23.6522,23.2891,23.4381,367524.0
2022-08-30 11:00:00,25.18,25.28,25.14,25.22,437918.0,23.4381,23.5312,23.4008,23.4753,437918.0
2022-08-30 12:00:00,25.23,25.33,25.2,25.25,250196.0,23.4846,23.5777,23.4567,23.5032,250196.0
2022-08-30 13:00:00,25.25,25.3,25.15,25.21,225994.0,23.5032,23.5498,23.4101,23.466,225994.0
2022-08-30 14:00:00,25.21,25.36,25.19,25.3,664490.0,23.466,23.6056,23.4474,23.5498,664490.0
2022-08-30 15:00:00,25.3,25.39,25.21,25.27,1081052.0,23.5498,23.6335,23.466,23.5218,1081052.0
2022-08-31 09:30:00,25.38,25.6,25.35,25.38,435514.0,23.6242,23.829,23.5963,23.6242,435514.0
2022-08-31 10:00:00,25.37,25.42,25.23,25.32,494798.0,23.6149,23.6615,23.4846,23.5684,494798.0
2022-08-31 11:00:00,25.32,25.36,25.21,25.34,330514.0,23.5684,23.6056,23.466,23.587,330514.0
2022-08-31 12:00:00,25.34,25.37,25.27,25.31,342214.0,23.587,23.6149,23.5218,23.5591,342214.0
2022-08-31 13:00:00,25.31,25.36,25.17,25.22,488538.0,23.5591,23.6056,23.4288,23.4753,488538.0
2022-08-31 14:00:00,25.22,25.25,25.09,25.14,239484.0,23.4753,23.5032,23.3543,23.4008,239484.0
2022-08-31 15:00:00,25.14,25.29,25.11,25.17,1190094.0,23.4008,23.5405,23.3729,23.4288,1190094.0
2022-09-01 09:30:00,25.0,25.25,25.0,25.24,306928.0,23.2705,23.5032,23.2705,23.4939,306928.0
2022-09-01 10:00:00,25.23,25.42,25.11,25.17,719788.0,23.4846,23.6615,23.3729,23.4288,719788.0
2022-09-01 11:00:00,25.17,25.33,25.1,25.25,791156.0,23.4288,23.5777,23.3636,23.5032,791156.0
2022-09-01 12:00:00,25.25,25.31,25.1,25.11,464666.0,23.5032,23.5591,23.3636,23.3729,464666.0
2022-09-01 13:00:00,25.12,25.4,25.05,25.32,509112.0,23.3822,23.6429,23.3171,23.5684,509112.0
2022-09-01 14:00:00,25.32,25.52,25.3,25.47,633128.0,23.5684,23.7545,23.5498,23.708,633128.0
2022-09-01 15:00:00,25.47,25.53,25.34,25.48,1373388.0,23.708,23.7639,23.587,23.7173,1373388.0
2022-09-02 09:30:00,25.67,25.75,25.57,25.67,188432.0,23.8942,23.9686,23.8011,23.8942,188432.0
2022-09-02 10:00:00,25.67,25.9,25.59,25.74,511742.0,23.8942,24.1083,23.8197,23.9593,511742.0
2022-09-02 11:00:00,25.74,25.86,25.72,25.84,235758.0,23.9593,24.071,23.9407,24.0524,235758.0
2022-09-02 12:00:00,25.85,25.85,25.46,25.52,277754.0,24.0617,24.0617,23.6987,23.7545,277754.0
2022-09-02 13:00:00,25.5,25.5,25.21,25.22,267606.0,23.7359,23.7359,23.466,23.4753,267606.0
2022-09-02 14:00:00,25.21,25.36,25.2,25.25,215112.0,23.466,23.6056,23.4567,23.5032,215112.0
2022-09-02 15:00:00,25.25,25.35,25.02,25.24,768826.0,23.5032,23.5963,23.2891,23.4939,768826.0
2022-09-06 09:30:00,25.28,25.31,25.08,25.2,345428.0,23.5312,23.5591,23.345,23.4567,345428.0
2022-09-06 10:00:00,25.19,25.37,24.94,25.32,585594.0,23.4474,23.6149,23.2147,23.5684,585594.0
2022-09-06 11:00:00,25.32,25.35,25.1,25.27,594090.0,23.5684,23.5963,23.3636,23.5218,594090.0
2022-09-06 12:00:00,25.27,25.3,25.04,25.2,410426.0,23.5218,23.5498,23.3078,23.4567,410426.0
2022-09-06 13:00:00,25.2,25.21,25.0,25.09,343504.0,23.4567,23.466,23.2705,23.3543,343504.0
2022-09-06 14:00:00,25.09,25.18,25.02,25.05,368618.0,23.3543,23.4381,23.2891,23.3171,368618.0
2022-09-06 15:00:00,25.05,25.2,25.04,25.15,1285336.0,23.3171,23.4567,23.3078,23.4101,1285336.0
2022-09-07 09:30:00,25.25,25.33,25.13,25.14,329872.0,23.5032,23.5777,23.3915,23.4008,329872.0
2022-09-07 10:00:00,25.15,25.27,25.11,25.25,631376.0,23.4101,23.5218,23.3729,23.5032,631376.0
2022-09-07 11:00:00,25.25,25.38,25.21,25.3,505038.0,23.5032,23.6242,23.466,23.5498,505038.0
2022-09-07 12:00:00,25.3,25.38,25.18,25.36,295694.0,23.5498,23.6242,23.4381,23.6056,295694.0
2022-09-07 13:00:00,25.36,25.47,25.33,25.43,256146.0,23.6056,23.708,23.5777,23.6708,256146.0
2022-09-07 14:00:00,25.44,25.65,25.44,25.61,456724.0,23.6801,23.8756,23.6801,23.8383,456724.0
2022-09-07 15:00:00,25.61,25.64,25.53,25.55,1104374.0,23.8383,23.8662,23.7639,23.7825,1104374.0
2022-09-08 09:30:00,25.31,25.33,25.08,25.18,372708.0,23.5591,23.5777,23.345,23.4381,372708.0
2022-09-08 10:00:00,25.18,25.32,25.0,25.32,635100.0,23.4381,23.5684,23.2705,23.5684,635100.0
2022-09-08 11:00:00,25.32,25.55,25.32,25.48,437864.0,23.5684,23.7825,23.5684,23.7173,437864.0
2022-09-08 12:00:00,25.48,25.49,25.11,25.26,427428.0,23.7173,23.7266,23.3729,23.5125,427428.0
2022-09-08 13:00:00,25.25,25.37,25.18,25.33,332224.0,23.5032,23.6149,23.4381,23.5777,332224.0
2022-09-08 14:00:00,25.33,25.36,25.21,25.24,378618.0,23.5777,23.6056,23.466,23.4939,378618.0
2022-09-08 15:00:00,25.24,25.35,25.17,25.35,1015972.0,23.4939,23.5963,23.4288,23.5963,1015972.0
2022-09-09 09:30:00,25.49,25.53,25.42,25.53,260048.0,23.7266,23.7639,23.6615,23.7639,260048.0
2022-09-09 10:00:00,25.54,25.68,25.52,25.6,376320.0,23.7732,23.9035,23.7545,23.829,376320.0
2022-09-09 11:00:00,25.6,25.61,25.49,25.56,261860.0,23.829,23.8383,23.7266,23.7918,261860.0
2022-09-09 12:00:00,25.56,25.57,25.45,25.53,248612.0,23.7918,23.8011,23.6894,23.7639,248612.0
2022-09-09 13:00:00,25.53,25.61,25.49,25.59,177022.0,23.7639,23.8383,23.7266,23.8197,177022.0
2022-09-09 14:00:00,25.6,25.64,25.55,25.63,225884.0,23.829,23.8662,23.7825,23.8569,225884.0
2022-09-09 15:00:00,25.63,25.66,25.58,25.6,980544.0,23.8569,23.8849,23.8104,23.829,980544.0
2022-09-12 09:30:00,25.68,25.74,25.61,25.68,228686.0,23.9035,23.9593,23.8383,23.9035,228686.0
2022-09-12 10:00:00,25.68,25.69,25.43,25.5,1223210.0,23.9035,23.9128,23.6708,23.7359,1223210.0
2022-09-12 11:00:00,25.49,25.52,25.3,25.32,401434.0,23.7266,23.7545,23.5498,23.5684,401434.0
2022-09-12 12:00:00,25.33,25.36,25.22,25.35,518432.0,23.5777,23.6056,23.4753,23.5963,518432.0
2022-09-12 13:00:00,25.36,25.4,25.32,25.36,322764.0,23.6056,23.6429,23.5684,23.6056,322764.0
2022-09-12 14:00:00,25.36,25.38,25.22,25.31,334080.0,23.6056,23.6242,23.4753,23.5591,334080.0
2022-09-12 15:00:00,25.31,25.39,25.28,25.39,956234.0,23.5591,23.6335,23.5312,23.6335,956234.0
2022-09-13 09:30:00,24.93,25.0,24.79,24.81,354230.0,23.2054,23.2705,23.0751,23.0937,354230.0
2022-09-13 10:00:00,24.8,24.83,24.43,24.46,858824.0,23.0844,23.1123,22.74,22.7679,858824.0
2022-09-13 11:00:00,24.46,24.5,24.36,24.38,333586.0,22.7679,22.8051,22.6748,22.6934,333586.0
2022-09-13 12:00:00,24.38,24.42,24.27,24.31,432450.0,22.6934,22.7306,22.591,22.6283,432450.0
2022-09-13 13:00:00,24.3,24.35,24.21,24.22,399344.0,22.6189,22.6655,22.5352,22.5445,399344.0
2022-09-13 14:00:00,24.22,24.32,24.15,24.23,615420.0,22.5445,22.6376,22.4793,22.5538,615420.0
2022-09-13 15:00:00,24.23,24.24,23.93,24.02,1836440.0,22.5538,22.5631,22.2745,22.3583,1836440.0
2022-09-14 09:30:00,24.03,24.11,23.75,23.79,551536.0,22.3676,22.4421,22.107,22.1442,551536.0
2022-09-14 10:00:00,23.79,24.07,23.75,24.07,713606.0,22.1442,22.4049,22.107,22.4049,713606.0
2022-09-14 11:00:00,24.06,24.08,23.91,23.93,586036.0,22.3956,22.4142,22.2559,22.2745,586036.0
2022-09-14 12:00:00,23.93,24.13,23.91,24.11,577176.0,22.2745,22.4607,22.2559,22.4421,577176.0
2022-09-14 13:00:00,24.11,24.13,24.0,24.05,730156.0,22.4421,22.4607,22.3397,22.3862,730156.0
2022-09-14 14:00:00,24.05,24.08,23.9,23.91,552358.0,22.3862,22.4142,22.2466,22.2559,552358.0
2022-09-14 15:00:00,23.91,23.98,23.73,23.96,1067070.0,22.2559,22.3211,22.0884,22.3025,1067070.0
2022-09-15 09:30:00,24.01,24.02,23.74,24.01,582220.0,22.349,22.3583,22.0977,22.349,582220.0
2022-09-15 10:00:00,24.02,24.08,23.75,23.78,509244.0,22.3583,22.4142,22.107,22.1349,509244.0
2022-09-15 11:00:00,23.77,23.81,23.65,23.69,519318.0,22.1256,22.1628,22.0139,22.0511,519318.0
2022-09-15 12:00:00,23.7,23.72,23.59,23.63,489078.0,22.0605,22.0791,21.9581,21.9953,489078.0
2022-09-15 13:00:00,23.65,23.84,23.65,23.72,213248.0,22.0139,22.1908,22.0139,22.0791,213248.0
2022-09-15 14:00:00,23.72,23.8,23.64,23.67,367612.0,22.0791,22.1535,22.0046,22.0325,367612.0
2022-09-15 15:00:00,23.67,23.68,23.5,23.61,1091720.0,22.0325,22.0418,21.8743,21.9767,1091720.0
2022-09-16 09:30:00,23.36,23.69,23.22,23.61,2682896.0,21.744,22.0511,21.6137,21.9767,2682896.0
2022-09-16 10:00:00,23.61,23.73,23.46,23.49,968810.0,21.9767,22.0884,21.8371,21.865,968810.0
2022-09-16 11:00:00,23.49,23.63,23.47,23.61,741258.0,21.865,21.9953,21.8464,21.9767,741258.0
2022-09-16 12:00:00,23.62,23.62,23.39,23.46,453086.0,21.986,21.986,21.7719,21.8371,453086.0
2022-09-16 13:00:00,23.46,23.47,23.36,23.43,326288.0,21.8371,21.8464,21.744,21.8091,326288.0
2022-09-16 14:00:00,23.43,23.65,23.42,23.62,886802.0,21.8091,22.0139,21.7998,21.986,886802.0
2022-09-16 15:00:00,23.61,23.74,23.54,23.68,1666128.0,21.9767,22.0977,21.9115,22.0418,1666128.0
2022-09-19 09:30:00,23.69,23.88,23.56,23.83,285588.0,22.0511,22.228,21.9301,22.1815,285588.0
2022-09-19 10:00:00,23.83,24.08,23.8,24.0,617760.0,22.1815,22.4142,22.1535,22.3397,617760.0
2022-09-19 11:00:00,24.0,24.08,23.96,24.04,478438.0,22.3397,22.4142,22.3025,22.3769,478438.0
2022-09-19 12:00:00,24.04,24.18,24.02,24.17,595836.0,22.3769,22.5072,22.3583,22.4979,595836.0
2022-09-19 13:00:00,24.17,24.18,24.0,24.07,648632.0,22.4979,22.5072,22.3397,22.4049,648632.0
2022-09-19 14:00:00,24.08,24.1,23.98,24.08,364042.0,22.4142,22.4328,22.3211,22.4142,364042.0
2022-09-19 15:00:00,24.08,24.29,24.07,24.22,1956660.0,22.4142,22.6096,22.4049,22.5445,1956660.0
2022-09-20 09:30:00,24.02,24.06,23.7,23.71,277410.0,22.3583,22.3956,22.0605,22.0698,277410.0
2022-09-20 10:00:00,23.7,23.82,23.66,23.74,711938.0,22.0605,22.1722,22.0232,22.0977,711938.0
2022-09-20 11:00:00,23.74,23.81,23.64,23.75,460588.0,22.0977,22.1628,22.0046,22.107,460588.0
2022-09-20 12:00:00,23.75,23.8,23.64,23.68,505726.0,22.107,22.1535,22.0046,22.0418,505726.0
2022-09-20 13:00:00,23.68,23.7,23.5,23.53,638218.0,22.0418,22.0605,21.8743,21.9022,638218.0
2022-09-20 14:00:00,23.54,23.75,23.39,23.74,1277654.0,21.9115,22.107,21.7719,22.0977,1277654.0
2022-09-20 15:00:00,23.74,23.93,23.7,23.88,1283056.0,22.0977,22.2745,22.0605,22.228,1283056.0
2022-09-21 09:30:00,24.16,24.54,24.16,24.54,550724.0,22.4886,22.8423,22.4886,22.8423,550724.0
2022-09-21 10:00:00,24.53,24.67,24.46,24.49,812724.0,22.833,22.9634,22.7679,22.7958,812724.0
2022-09-21 11:00:00,24.5,24.5,24.37,24.4,548314.0,22.8051,22.8051,22.6841,22.712,548314.0
2022-09-21 12:00:00,24.4,24.47,24.36,24.37,280902.0,22.712,22.7772,22.6748,22.6841,280902.0
2022-09-21 13:00:00,24.36,24.47,24.29,24.47,242806.0,22.6748,22.7772,22.6096,22.7772,242806.0
2022-09-21 14:00:00,24.43,24.49,23.9,24.35,760358.0,22.74,22.7958,22.2466,22.6655,760358.0
2022-09-21 15:00:00,24.36,24.39,23.7,23.7,1447206.0,22.6748,22.7027,22.0605,22.0605,1447206.0
2022-09-22 09:30:00,23.64,23.75,23.52,23.61,414878.0,22.0046,22.107,21.8929,21.9767,414878.0
2022-09-22 10:00:00,23.61,23.87,23.56,23.75,1101486.0,21.9767,22.2187,21.9301,22.107,1101486.0
2022-09-22 11:00:00,23.75,23.84,23.71,23.78,1206350.0,22.107,22.1908,22.0698,22.1349,1206350.0
2022-09-22 12:00:00,23.78,23.95,23.7,23.7,1130488.0,22.1349,22.2932,22.0605,22.0605,1130488.0
2022-09-22 13:00:00,23.7,23.72,23.64,23.68,392648.0,22.0605,22.0791,22.0046,22.0418,392648.0
2022-09-22 14:00:00,23.68,23.72,23.59,23.72,504254.0,22.0418,22.0791,21.9581,22.0791,504254.0
2022-09-22 15:00:00,23.73,23.92,23.72,23.79,2034424.0,22.0884,22.2652,22.0791,22.1442,2034424.0
2022-09-23 09:30:00,23.7,23.91,23.67,23.87,504108.0,22.0605,22.2559,22.0325,22.2187,504108.0
2022-09-23 10:00:00,23.87,24.13,23.85,24.05,1616192.0,22.2187,22.4607,22.2001,22.3862,1616192.0
2022-09-23 11:00:00,24.04,24.16,23.97,24.02,889336.0,22.3769,22.4886,22.3118,22.3583,889336.0
2022-09-23 12:00:00,24.02,24.02,23.72,23.8,606026.0,22.3583,22.3583,22.0791,22.1535,606026.0
2022-09-23 13:00:00,23.8,23.82,23.64,23.72,427582.0,22.1535,22.1722,22.0046,22.0791,427582.0
2022-09-23 14:00:00,23.72,23.78,23.58,23.59,472862.0,22.0791,22.1349,21.9488,21.9581,472862.0
2022-09-23 15:00:00,23.59,23.88,23.58,23.86,1759430.0,21.9581,22.228,21.9488,22.2094,1759430.0
2022-09-26 09:30:00,23.79,23.92,23.74,23.88,474176.0,22.1442,22.2652,22.0977,22.228,474176.0
2022-09-26 10:00:00,23.87,23.97,23.81,23.92,828786.0,22.2187,22.3118,22.1628,22.2652,828786.0
2022-09-26 11:00:00,23.91,23.96,23.74,23.92,511496.0,22.2559,22.3025,22.0977,22.2652,511496.0
2022-09-26 12:00:00,23.92,23.92,23.59,23.72,340186.0,22.2652,22.2652,21.9581,22.0791,340186.0
2022-09-26 13:00:00,23.72,23.72,23.56,23.57,573080.0,22.0791,22.0791,21.9301,21.9394,573080.0
2022-09-26 14:00:00,23.57,23.75,23.56,23.71,684046.0,21.9394,22.107,21.9301,22.0698,684046.0
2022-09-26 15:00:00,23.7,23.85,23.64,23.65,1725332.0,22.0605,22.2001,22.0046,22.0139,1725332.0
2022-09-27 09:30:00,23.75,23.86,23.68,23.75,920804.0,22.107,22.2094,22.0418,22.107,920804.0
2022-09-27 10:00:00,23.76,23.77,23.51,23.76,599508.0,22.1163,22.1256,21.8836,22.1163,599508.0
2022-09-27 11:00:00,23.77,23.79,23.43,23.43,720464.0,22.1256,22.1442,21.8091,21.8091,720464.0
2022-09-27 12:00:00,23.42,23.44,23.22,23.36,464418.0,21.7998,21.8184,21.6137,21.744,464418.0
2022-09-27 13:00:00,23.35,23.39,23.28,23.33,363854.0,21.7347,21.7719,21.6695,21.7161,363854.0
2022-09-27 14:00:00,23.33,23.57,23.31,23.5,496364.0,21.7161,21.9394,21.6974,21.8743,496364.0
2022-09-27 15:00:00,23.5,23.52,23.36,23.47,1221902.0,21.8743,21.8929,21.744,21.8464,1221902.0
2022-09-28 09:30:00,23.71,23.75,23.47,23.56,562188.0,22.0698,22.107,21.8464,21.9301,562188.0
2022-09-28 10:00:00,23.56,23.76,23.43,23.63,651384.0,21.9301,22.1163,21.8091,21.9953,651384.0
2022-09-28 11:00:00,23.61,23.78,23.6,23.76,335314.0,21.9767,22.1349,21.9674,22.1163,335314.0
2022-09-28 12:00:00,23.77,23.84,23.74,23.8,335592.0,22.1256,22.1908,22.0977,22.1535,335592.0
2022-09-28 13:00:00,23.8,23.84,23.7,23.71,430218.0,22.1535,22.1908,22.0605,22.0698,430218.0
2022-09-28 14:00:00,23.72,23.78,23.65,23.77,317654.0,22.0791,22.1349,22.0139,22.1256,317654.0
2022-09-28 15:00:00,23.75,24.01,23.75,23.79,1324522.0,22.107,22.349,22.107,22.1442,1324522.0
2022-09-29 09:30:00,23.67,23.68,23.43,23.43,313448.0,22.0325,22.0418,21.8091,21.8091,313448.0
2022-09-29 10:00:00,23.43,23.45,23.35,23.38,476538.0,21.8091,21.8278,21.7347,21.7626,476538.0
2022-09-29 11:00:00,23.38,23.46,23.3,23.35,481954.0,21.7626,21.8371,21.6881,21.7347,481954.0
2022-09-29 12:00:00,23.34,23.38,23.27,23.27,529054.0,21.7254,21.7626,21.6602,21.6602,529054.0
2022-09-29 13:00:00,23.27,23.35,23.21,23.22,390688.0,21.6602,21.7347,21.6044,21.6137,390688.0
2022-09-29 14:00:00,23.21,23.25,23.11,23.11,594632.0,21.6044,21.6416,21.5113,21.5113,594632.0
2022-09-29 15:00:00,23.11,23.33,23.1,23.29,1620788.0,21.5113,21.7161,21.502,21.6788,1620788.0
2022-09-30 09:30:00,23.21,23.29,22.91,23.09,554286.0,21.6044,21.6788,21.3251,21.4927,554286.0
2022-09-30 10:00:00,23.09,23.21,23.04,23.14,570066.0,21.4927,21.6044,21.4461,21.5392,570066.0
2022-09-30 11:00:00,23.15,23.35,23.12,23.25,406194.0,21.5485,21.7347,21.5206,21.6416,406194.0
2022-09-30 12:00:00,23.24,23.32,23.18,23.3,304800.0,21.6323,21.7067,21.5764,21.6881,304800.0
2022-09-30 13:00:00,23.3,23.31,23.16,23.17,337150.0,21.6881,21.6974,21.5578,21.5671,337150.0
2022-09-30 14:00:00,23.17,23.24,23.04,23.07,502728.0,21.5671,21.6323,21.4461,21.474,502728.0
2022-09-30 15:00:00,23.07,23.2,23.0,23.02,1598970.0,21.474,21.595,21.4089,21.4275,1598970.0
2022-10-03 09:30:00,23.36,23.51,23.31,23.36,475436.0,21.744,21.8836,21.6974,21.744,475436.0
2022-10-03 10:00:00,23.38,23.7,23.38,23.65,544124.0,21.7626,22.0605,21.7626,22.0139,544124.0
2022-10-03 11:00:00,23.64,23.72,23.49,23.49,625282.0,22.0046,22.0791,21.865,21.865,625282.0
2022-10-03 12:00:00,23.49,23.64,23.49,23.6,438904.0,21.865,22.0046,21.865,21.9674,438904.0
2022-10-03 13:00:00,23.61,23.75,23.6,23.74,294300.0,21.9767,22.107,21.9674,22.0977,294300.0
2022-10-03 14:00:00,23.74,23.87,23.74,23.83,457368.0,22.0977,22.2187,22.0977,22.1815,457368.0
2022-10-03 15:00:00,23.81,23.85,23.67,23.7,1152188.0,22.1628,22.2001,22.0325,22.0605,1152188.0
2022-10-04 09:30:00,24.0,24.21,23.93,24.16,561902.0,22.3397,22.5352,22.2745,22.4886,561902.0
2022-10-04 10:00:00,24.16,24.25,24.03,24.11,665562.0,22.4886,22.5724,22.3676,22.4421,665562.0
2022-10-04 11:00:00,24.12,24.22,24.07,24.1,340846.0,22.4514,22.5445,22.4049,22.4328,340846.0
2022-10-04 12:00:00,24.11,24.21,24.07,24.1,387586.0,22.4421,22.5352,22.4049,22.4328,387586.0
2022-10-04 13:00:00,24.1,24.2,24.0,24.17,514938.0,22.4328,22.5259,22.3397,22.4979,514938.0
2022-10-04 14:00:00,24.17,24.25,24.11,24.23,385736.0,22.4979,22.5724,22.4421,22.5538,385736.0
2022-10-04 15:00:00,24.23,24.24,24.11,24.19,1801664.0,22.5538,22.5631,22.4421,22.5166,1801664.0
2022-10-05 09:30:00,24.06,24.11,23.88,24.07,562054.0,22.3956,22.4421,22.228,22.4049,562054.0
2022-10-05 10:00:00,24.06,24.06,23.91,23.93,947066.0,22.3956,22.3956,22.2559,22.2745,947066.0
2022-10-05 11:00:00,23.93,24.02,23.9,23.99,397114.0,22.2745,22.3583,22.2466,22.3304,397114.0
2022-10-05 12:00:00,23.98,24.18,23.93,24.14,366294.0,22.3211,22.5072,22.2745,22.47,366294.0
2022-10-05 13:00:00,24.14,24.2,24.11,24.13,708374.0,22.47,22.5259,22.4421,22.4607,708374.0
2022-10-05 14:00:00,24.13,24.25,24.11,24.25,473644.0,22.4607,22.5724,22.4421,22.5724,473644.0
2022-10-05 15:00:00,24.25,24.3,24.02,24.07,1385050.0,22.5724,22.6189,22.3583,22.4049,1385050.0
2022-10-06 09:30:00,24.05,24.15,23.96,23.98,387268.0,22.3862,22.4793,22.3025,22.3211,387268.0
2022-10-06 10:00:00,23.99,24.09,23.84,24.09,797102.0,22.3304,22.4235,22.1908,22.4235,797102.0
2022-10-06 11:00:00,24.09,24.12,23.92,23.92,639588.0,22.4235,22.4514,22.2652,22.2652,639588.0
2022-10-06 12:00:00,23.92,23.95,23.87,23.91,352708.0,22.2652,22.2932,22.2187,22.2559,352708.0
2022-10-06 13:00:00,23.91,23.93,23.8,23.83,245292.0,22.2559,22.2745,22.1535,22.1815,245292.0
2022-10-06 14:00:00,23.83,23.83,23.63,23.67,276064.0,22.1815,22.1815,21.9953,22.0325,276064.0
2022-10-06 15:00:00,23.67,23.8,23.62,23.7,926484.0,22.0325,22.1535,21.986,22.0605,926484.0
2022-10-07 09:30:00,23.39,23.39,23.17,23.18,465880.0,21.7719,21.7719,21.5671,21.5764,465880.0
2022-10-07 10:00:00,23.18,23.21,23.09,23.09,655618.0,21.5764,21.6044,21.4927,21.4927,655618.0
2022-10-07 11:00:00,23.09,23.11,22.88,23.09,640568.0,21.4927,21.5113,21.2972,21.4927,640568.0
2022-10-07 12:00:00,23.09,23.11,23.01,23.05,413356.0,21.4927,21.5113,21.4182,21.4554,413356.0
2022-10-07 13:00:00,23.04,23.11,23.0,23.08,357084.0,21.4461,21.5113,21.4089,21.4833,357084.0
2022-10-07 14:00:00,23.08,23.14,22.97,23.02,554352.0,21.4833,21.5392,21.381,21.4275,554352.0
2022-10-07 15:00:00,23.02,23.05,22.8,22.93,1774180.0,21.4275,21.4554,21.2227,21.3437,1774180.0
2022-10-10 09:30:00,23.15,23.23,23.03,23.14,383448.0,21.5485,21.623,21.4368,21.5392,383448.0
2022-10-10 10:00:00,23.15,23.38,23.13,23.25,1135434.0,21.5485,21.7626,21.5299,21.6416,1135434.0
2022-10-10 11:00:00,23.25,23.36,23.21,23.29,896462.0,21.6416,21.744,21.6044,21.6788,896462.0
2022-10-10 12:00:00,23.29,23.29,23.02,23.03,421878.0,21.6788,21.6788,21.4275,21.4368,421878.0
2022-10-10 13:00:00,23.03,23.22,22.98,23.17,664314.0,21.4368,21.6137,21.3903,21.5671,664314.0
2022-10-10 14:00:00,23.17,23.18,23.07,23.11,372188.0,21.5671,21.5764,21.474,21.5113,372188.0
2022-10-10 15:00:00,23.12,23.2,23.07,23.09,1842752.0,21.5206,21.595,21.474,21.4927,1842752.0
2022-10-11 09:30:00,23.1,23.23,22.95,23.11,590646.0,21.502,21.623,21.3623,21.5113,590646.0
2022-10-11 10:00:00,23.11,23.18,23.02,23.09,650572.0,21.5113,21.5764,21.4275,21.4927,650572.0
2022-10-11 11:00:00,23.09,23.24,23.09,23.2,650242.0,21.4927,21.6323,21.4927,21.595,650242.0
2022-10-11 12:00:00,23.2,23.4,23.14,23.36,567456.0,21.595,21.7812,21.5392,21.744,567456.0
2022-10-11 13:00:00,23.36,23.42,23.3,23.4,725908.0,21.744,21.7998,21.6881,21.7812,725908.0
2022-10-11 14:00:00,23.4,23.46,23.17,23.18,522696.0,21.7812,21.8371,21.5671,21.5764,522696.0
2022-10-11 15:00:00,23.17,23.24,23.09,23.18,1377020.0,21.5671,21.6323,21.4927,21.5764,1377020.0
2022-10-12 09:30:00,23.26,23.49,23.24,23.34,605608.0,21.6509,21.865,21.6323,21.7254,605608.0
2022-10-12 10:00:00,23.34,23.43,23.24,23.33,779480.0,21.7254,21.8091,21.6323,21.7161,779480.0
2022-10-12 11:00:00,23.32,23.43,23.15,23.22,682950.0,21.7067,21.8091,21.5485,21.6137,682950.0
2022-10-12 12:00:00,23.22,23.25,23.11,23.16,451654.0,21.6137,21.6416,21.5113,21.5578,451654.0
2022-10-12 13:00:00,23.17,23.18,23.0,23.01,364008.0,21.5671,21.5764,21.4089,21.4182,364008.0
2022-10-12 14:00:00,23.01,23.2,22.98,23.04,615380.0,21.4182,21.595,21.3903,21.4461,615380.0
2022-10-12 15:00:00,23.03,23.05,22.81,22.84,2841474.0,21.4368,21.4554,21.232,21.2599,2841474.0
2022-10-13 09:30:00,22.03,22.73,21.86,22.07,2027522.0,20.506,21.1576,20.3477,20.5432,2027522.0
2022-10-13 10:00:00,22.08,22.67,22.04,22.66,1965538.0,20.5525,21.1017,20.5153,21.0924,1965538.0
2022-10-13 11:00:00,22.65,23.65,22.6,23.55,1500970.0,21.0831,22.0139,21.0366,21.9208,1500970.0
2022-10-13 12:00:00,23.54,23.68,23.25,23.47,637674.0,21.9115,22.0418,21.6416,21.8464,637674.0
2022-10-13 13:00:00,23.47,23.83,23.46,23.71,731158.0,21.8464,22.1815,21.8371,22.0698,731158.0
2022-10-13 14:00:00,23.72,23.77,23.52,23.73,724454.0,22.0791,22.1256,21.8929,22.0884,724454.0
2022-10-13 15:00:00,23.73,23.8,23.38,23.39,2437744.0,22.0884,22.1535,21.7626,21.7719,2437744.0
2022-10-14 09:30:00,23.4,23.48,22.92,22.95,492900.0,21.7812,21.8557,21.3344,21.3623,492900.0
2022-10-14 10:00:00,22.95,22.95,22.49,22.58,893132.0,21.3623,21.3623,20.9342,21.0179,893132.0
2022-10-14 11:00:00,22.59,22.66,22.39,22.4,993516.0,21.0272,21.0924,20.8411,20.8504,993516.0
2022-10-14 12:00:00,22.39,22.47,22.15,22.24,897400.0,20.8411,20.9155,20.6177,20.7015,897400.0
2022-10-14 13:00:00,22.25,22.3,22.11,22.26,683246.0,20.7108,20.7573,20.5805,20.7201,683246.0
2022-10-14 14:00:00,22.26,22.26,21.98,22.04,724020.0,20.7201,20.7201,20.4594,20.5153,724020.0
2022-10-14 15:00:00,22.05,22.15,21.87,21.95,2738480.0,20.5246,20.6177,20.3571,20.4315,2738480.0
2022-10-17 09:30:00,22.3,22.89,22.3,22.8,826138.0,20.7573,21.3065,20.7573,21.2227,826138.0
2022-10-17 10:00:00,22.8,23.04,22.79,22.89,1163210.0,21.2227,21.4461,21.2134,21.3065,1163210.0
2022-10-17 11:00:00,22.89,23.05,22.79,22.99,1015364.0,21.3065,21.4554,21.2134,21.3996,1015364.0
2022-10-17 12:00:00,23.0,23.06,22.87,22.93,776196.0,21.4089,21.4647,21.2879,21.3437,776196.0
2022-10-17 13:00:00,22.93,23.04,22.88,23.03,709088.0,21.3437,21.4461,21.2972,21.4368,709088.0
2022-10-17 14:00:00,23.03,23.08,22.93,23.03,673580.0,21.4368,21.4833,21.3437,21.4368,673580.0
2022-10-17 15:00:00,23.04,23.1,22.95,23.06,2205254.0,21.4461,21.502,21.3623,21.4647,2205254.0
2022-10-18 09:30:00,23.43,23.9,23.43,23.46,825198.0,21.8091,22.2466,21.8091,21.8371,825198.0
2022-10-18 10:00:00,23.47,23.78,23.43,23.77,1575532.0,21.8464,22.1349,21.8091,22.1256,1575532.0
2022-10-18 11:00:00,23.77,23.84,23.42,23.58,1128054.0,22.1256,22.1908,21.7998,21.9488,1128054.0
2022-10-18 12:00:00,23.57,23.78,23.48,23.74,665172.0,21.9394,22.1349,21.8557,22.0977,665172.0
2022-10-18 13:00:00,23.74,23.87,23.65,23.86,671510.0,22.0977,22.2187,22.0139,22.2094,671510.0
2022-10-18 14:00:00,23.86,23.87,23.6,23.67,736454.0,22.2094,22.2187,21.9674,22.0325,736454.0
2022-10-18 15:00:00,23.67,23.8,23.61,23.75,1459022.0,22.0325,22.1535,21.9767,22.107,1459022.0
2022-10-19 09:30:00,23.57,23.66,23.32,23.45,344606.0,21.9394,22.0232,21.7067,21.8278,344606.0
2022-10-19 10:00:00,23.45,23.62,23.32,23.33,457398.0,21.8278,21.986,21.7067,21.7161,457398.0
2022-10-19 11:00:00,23.33,23.39,23.22,23.28,366220.0,21.7161,21.7719,21.6137,21.6695,366220.0
2022-10-19 12:00:00,23.28,23.29,22.86,22.91,439056.0,21.6695,21.6788,21.2786,21.3251,439056.0
2022-10-19 13:00:00,22.91,22.93,22.75,22.83,516630.0,21.3251,21.3437,21.1762,21.2506,516630.0
2022-10-19 14:00:00,22.83,22.99,22.81,22.93,358026.0,21.2506,21.3996,21.232,21.3437,358026.0
2022-10-19 15:00:00,22.93,23.05,22.91,23.04,1091722.0,21.3437,21.4554,21.3251,21.4461,1091722.0
2022-10-20 09:30:00,23.1,23.11,22.72,22.99,363142.0,21.502,21.5113,21.1483,21.3996,363142.0
2022-10-20 10:00:00,23.0,23.13,22.85,22.9,503140.0,21.4089,21.5299,21.2693,21.3158,503140.0
2022-10-20 11:00:00,22.9,22.94,22.76,22.77,376440.0,21.3158,21.353,21.1855,21.1948,376440.0
2022-10-20 12:00:00,22.77,22.78,22.6,22.64,399008.0,21.1948,21.2041,21.0366,21.0738,399008.0
2022-10-20 13:00:00,22.64,22.64,22.45,22.52,527550.0,21.0738,21.0738,20.8969,20.9621,527550.0
2022-10-20 14:00:00,22.52,22.7,22.49,22.66,425704.0,20.9621,21.1296,20.9342,21.0924,425704.0
2022-10-20 15:00:00,22.66,22.72,22.59,22.67,1486046.0,21.0924,21.1483,21.0272,21.1017,1486046.0
2022-10-21 09:30:00,22.7,22.88,22.55,22.88,756690.0,21.1296,21.2972,20.99,21.2972,756690.0
2022-10-21 10:00:00,22.88,22.95,22.64,22.67,680496.0,21.2972,21.3623,21.0738,21.1017,680496.0
2022-10-21 11:00:00,22.67,22.78,22.58,22.73,952924.0,21.1017,21.2041,21.0179,21.1576,952924.0
2022-10-21 12:00:00,22.74,22.85,22.65,22.8,902776.0,21.1669,21.2693,21.0831,21.2227,902776.0
2022-10-21 13:00:00,22.81,22.86,22.71,22.79,665740.0,21.232,21.2786,21.1389,21.2134,665740.0
2022-10-21 14:00:00,22.8,22.82,22.72,22.77,651172.0,21.2227,21.2413,21.1483,21.1948,651172.0
2022-10-21 15:00:00,22.77,23.09,22.77,23.04,2910280.0,21.1948,21.4927,21.1948,21.4461,2910280.0
2022-10-24 09:30:00,23.28,23.5,23.11,23.46,725918.0,21.6695,21.8743,21.5113,21.8371,725918.0
2022-10-24 10:00:00,23.45,23.45,23.15,23.33,999490.0,21.8278,21.8278,21.5485,21.7161,999490.0
2022-10-24 11:00:00,23.33,23.52,23.19,23.5,734852.0,21.7161,21.8929,21.5857,21.8743,734852.0
2022-10-24 12:00:00,23.5,23.5,23.34,23.35,749988.0,21.8743,21.8743,21.7254,21.7347,749988.0
2022-10-24 13:00:00,23.35,23.42,23.28,23.35,505500.0,21.7347,21.7998,21.6695,21.7347,505500.0
2022-10-24 14:00:00,23.35,23.48,23.35,23.48,320394.0,21.7347,21.8557,21.7347,21.8557,320394.0
2022-10-24 15:00:00,23.48,23.52,23.35,23.4,1034096.0,21.8557,21.8929,21.7347,21.7812,1034096.0
2022-10-25 09:30:00,23.4,23.52,23.28,23.47,568474.0,21.7812,21.8929,21.6695,21.8464,568474.0
2022-10-25 10:00:00,23.48,23.49,23.28,23.33,982178.0,21.8557,21.865,21.6695,21.7161,982178.0
2022-10-25 11:00:00,23.33,23.57,23.27,23.52,846038.0,21.7161,21.9394,21.6602,21.8929,846038.0
2022-10-25 12:00:00,23.52,23.52,23.33,23.33,402312.0,21.8929,21.8929,21.7161,21.7161,402312.0
2022-10-25 13:00:00,23.34,23.4,23.25,23.4,453598.0,21.7254,21.7812,21.6416,21.7812,453598.0
2022-10-25 14:00:00,23.4,23.52,23.4,23.5,517184.0,21.7812,21.8929,21.7812,21.8743,517184.0
2022-10-25 15:00:00,23.5,23.61,23.49,23.6,1586860.0,21.8743,21.9767,21.865,21.9674,1586860.0
2022-10-26 09:30:00,23.6,23.67,23.18,23.21,739028.0,22.1133,22.1789,21.7197,21.7479,739028.0
2022-10-26 10:00:00,23.21,23.55,23.21,23.5,715464.0,21.7479,22.0664,21.7479,22.0196,715464.0
2022-10-26 11:00:00,23.5,23.64,23.5,23.6,454206.0,22.0196,22.1508,22.0196,22.1133,454206.0
2022-10-26 12:00:00,23.6,23.61,23.43,23.46,428612.0,22.1133,22.1227,21.954,21.9821,428612.0
2022-10-26 13:00:00,23.46,23.5,23.42,23.43,445568.0,21.9821,22.0196,21.9446,21.954,445568.0
2022-10-26 14:00:00,23.43,23.52,23.38,23.39,384204.0,21.954,22.0383,21.9071,21.9165,384204.0
2022-10-26 15:00:00,23.39,23.43,23.31,23.34,1205324.0,21.9165,21.954,21.8416,21.8697,1205324.0
2022-10-27 09:30:00,23.42,23.59,23.3,23.44,475776.0,21.9446,22.1039,21.8322,21.9634,475776.0
2022-10-27 10:00:00,23.43,23.74,23.36,23.54,893976.0,21.954,22.2445,21.8884,22.0571,893976.0
2022-10-27 11:00:00,23.54,23.65,23.5,23.55,358244.0,22.0571,22.1601,22.0196,22.0664,358244.0
2022-10-27 12:00:00,23.55,23.68,23.55,23.66,388330.0,22.0664,22.1882,22.0664,22.1695,388330.0
2022-10-27 13:00:00,23.67,23.82,23.65,23.7,392350.0,22.1789,22.3194,22.1601,22.207,392350.0
2022-10-27 14:00:00,23.7,23.75,23.6,23.65,370726.0,22.207,22.2538,22.1133,22.1601,370726.0
2022-10-27 15:00:00,23.65,23.7,23.5,23.53,1288962.0,22.1601,22.207,22.0196,22.0477,1288962.0
2022-10-28 09:30:00,23.61,24.03,23.57,23.99,675630.0,22.1227,22.5162,22.0852,22.4787,675630.0
2022-10-28 10:00:00,24.0,24.15,23.8,24.15,453836.0,22.4881,22.6286,22.3007,22.6286,453836.0
2022-10-28 11:00:00,24.15,24.29,24.1,24.24,547854.0,22.6286,22.7598,22.5818,22.713,547854.0
2022-10-28 12:00:00,24.24,24.32,24.16,24.25,281402.0,22.713,22.7879,22.638,22.7223,281402.0
2022-10-28 13:00:00,24.25,24.38,24.19,24.19,440646.0,22.7223,22.8442,22.6661,22.6661,440646.0
2022-10-28 14:00:00,24.19,24.26,24.14,24.25,527312.0,22.6661,22.7317,22.6193,22.7223,527312.0
2022-10-28 15:00:00,24.24,24.42,24.21,24.35,1255372.0,22.713,22.8816,22.6849,22.816,1255372.0
2022-10-31 09:30:00,24.21,24.35,24.14,24.25,381030.0,22.6849,22.816,22.6193,22.7223,381030.0
2022-10-31 10:00:00,24.25,24.34,24.15,24.25,562480.0,22.7223,22.8067,22.6286,22.7223,562480.0
2022-10-31 11:00:00,24.25,24.46,24.25,24.34,498294.0,22.7223,22.9191,22.7223,22.8067,498294.0
2022-10-31 12:00:00,24.34,24.38,24.14,24.17,293616.0,22.8067,22.8442,22.6193,22.6474,293616.0
2022-10-31 13:00:00,24.17,24.23,24.12,24.18,282586.0,22.6474,22.7036,22.6005,22.6568,282586.0
2022-10-31 14:00:00,24.17,24.22,24.11,24.13,231852.0,22.6474,22.6942,22.5912,22.6099,231852.0
2022-10-31 15:00:00,24.13,24.23,24.08,24.17,1112686.0,22.6099,22.7036,22.5631,22.6474,1112686.0
2022-11-01 09:30:00,24.39,24.47,24.29,24.39,447886.0,22.8535,22.9285,22.7598,22.8535,447886.0
2022-11-01 10:00:00,24.39,24.42,24.23,24.27,956618.0,22.8535,22.8816,22.7036,22.7411,956618.0
2022-11-01 11:00:00,24.27,24.48,24.25,24.46,653764.0,22.7411,22.9379,22.7223,22.9191,653764.0
2022-11-01 12:00:00,24.46,24.53,24.4,24.49,650562.0,22.9191,22.9847,22.8629,22.9472,650562.0
2022-11-01 13:00:00,24.49,24.56,24.43,24.55,303400.0,22.9472,23.0128,22.891,23.0034,303400.0
2022-11-01 14:00:00,24.56,24.57,24.46,24.53,302954.0,23.0128,23.0222,22.9191,22.9847,302954.0
2022-11-01 15:00:00,24.53,24.58,24.4,24.42,2111038.0,22.9847,23.0316,22.8629,22.8816,2111038.0
2022-11-02 09:30:00,24.42,24.54,24.35,24.4,434230.0,22.8816,22.9941,22.816,22.8629,434230.0
2022-11-02 10:00:00,24.39,24.72,24.39,24.7,732720.0,22.8535,23.1627,22.8535,23.144,732720.0
2022-11-02 11:00:00,24.7,24.8,24.68,24.77,873944.0,23.144,23.2377,23.1253,23.2096,873944.0
2022-11-02 12:00:00,24.77,24.77,24.63,24.69,531652.0,23.2096,23.2096,23.0784,23.1346,531652.0
2022-11-02 13:00:00,24.69,24.73,24.6,24.68,300820.0,23.1346,23.1721,23.0503,23.1253,300820.0
2022-11-02 14:00:00,24.68,25.06,24.41,24.43,1451646.0,23.1253,23.4813,22.8723,22.891,1451646.0
2022-11-02 15:00:00,24.43,24.61,23.99,24.0,1978126.0,22.891,23.0597,22.4787,22.4881,1978126.0
2022-11-03 09:30:00,23.78,23.91,23.61,23.72,535980.0,22.282,22.4038,22.1227,22.2257,535980.0
2022-11-03 10:00:00,23.74,24.28,23.68,24.26,958042.0,22.2445,22.7505,22.1882,22.7317,958042.0
2022-11-03 11:00:00,24.26,24.31,24.1,24.25,641944.0,22.7317,22.7786,22.5818,22.7223,641944.0
2022-11-03 12:00:00,24.26,24.47,24.25,24.45,532998.0,22.7317,22.9285,22.7223,22.9097,532998.0
2022-11-03 13:00:00,24.44,24.52,24.41,24.47,795372.0,22.9004,22.9753,22.8723,22.9285,795372.0
2022-11-03 14:00:00,24.46,24.52,24.39,24.5,751856.0,22.9191,22.9753,22.8535,22.9566,751856.0
2022-11-03 15:00:00,24.5,24.51,24.11,24.11,2000846.0,22.9566,22.966,22.5912,22.5912,2000846.0
2022-11-04 09:30:00,24.4,24.68,24.31,24.55,557060.0,22.8629,23.1253,22.7786,23.0034,557060.0
2022-11-04 10:00:00,24.55,24.82,24.52,24.64,848204.0,23.0034,23.2564,22.9753,23.0878,848204.0
2022-11-04 11:00:00,24.64,24.72,24.29,24.32,475892.0,23.0878,23.1627,22.7598,22.7879,475892.0
2022-11-04 12:00:00,24.32,24.43,24.23,24.33,581796.0,22.7879,22.891,22.7036,22.7973,581796.0
2022-11-04 13:00:00,24.32,24.38,24.23,24.33,280030.0,22.7879,22.8442,22.7036,22.7973,280030.0
2022-11-04 14:00:00,24.33,24.64,24.3,24.61,353444.0,22.7973,23.0878,22.7692,23.0597,353444.0
2022-11-04 15:00:00,24.61,24.77,24.58,24.75,1080240.0,23.0597,23.2096,23.0316,23.1908,1080240.0
2022-11-07 09:30:00,24.9,24.95,24.73,24.77,426370.0,23.3314,23.3782,23.1721,23.2096,426370.0
2022-11-07 10:00:00,24.77,24.8,24.55,24.56,380648.0,23.2096,23.2377,23.0034,23.0128,380648.0
2022-11-07 11:00:00,24.56,24.57,24.4,24.4,218118.0,23.0128,23.0222,22.8629,22.8629,218118.0
2022-11-07 12:00:00,24.4,24.53,24.38,24.45,211240.0,22.8629,22.9847,22.8442,22.9097,211240.0
2022-11-07 13:00:00,24.45,24.57,24.45,24.57,205188.0,22.9097,23.0222,22.9097,23.0222,205188.0
2022-11-07 14:00:00,24.57,24.7,24.57,24.68,259178.0,23.0222,23.144,23.0222,23.1253,259178.0
2022-11-07 15:00:00,24.68,24.8,24.68,24.79,845956.0,23.1253,23.2377,23.1253,23.2283,845956.0
2022-11-08 09:30:00,24.9,24.98,24.78,24.93,553786.0,23.3314,23.4064,23.219,23.3595,553786.0
2022-11-08 10:00:00,24.93,25.15,24.9,25.1,579418.0,23.3595,23.5656,23.3314,23.5188,579418.0
2022-11-08 11:00:00,25.1,25.2,25.04,25.13,413076.0,23.5188,23.6125,23.4626,23.5469,413076.0
2022-11-08 12:00:00,25.13,25.14,25.04,25.1,183166.0,23.5469,23.5563,23.4626,23.5188,183166.0
2022-11-08 13:00:00,25.1,25.13,24.79,24.81,209514.0,23.5188,23.5469,23.2283,23.2471,209514.0
2022-11-08 14:00:00,24.8,24.84,24.57,24.79,291388.0,23.2377,23.2752,23.0222,23.2283,291388.0
2022-11-08 15:00:00,24.78,25.04,24.78,24.89,713706.0,23.219,23.4626,23.219,23.322,713706.0
2022-11-09 09:30:00,24.7,24.81,24.6,24.73,537402.0,23.144,23.2471,23.0503,23.1721,537402.0
2022-11-09 10:00:00,24.74,24.99,24.7,24.78,777652.0,23.1815,23.4157,23.144,23.219,777652.0
2022-11-09 11:00:00,24.78,24.9,24.75,24.77,501360.0,23.219,23.3314,23.1908,23.2096,501360.0
2022-11-09 12:00:00,24.77,24.79,24.65,24.75,314758.0,23.2096,23.2283,23.0971,23.1908,314758.0
2022-11-09 13:00:00,24.76,24.78,24.55,24.61,286694.0,23.2002,23.219,23.0034,23.0597,286694.0
2022-11-09 14:00:00,24.6,24.64,24.49,24.52,215348.0,23.0503,23.0878,22.9472,22.9753,215348.0
2022-11-09 15:00:00,24.5,24.6,24.4,24.43,762824.0,22.9566,23.0503,22.8629,22.891,762824.0
2022-11-10 09:30:00,25.34,25.54,25.23,25.53,418564.0,23.7437,23.9311,23.6406,23.9217,418564.0
2022-11-10 10:00:00,25.54,25.74,25.38,25.71,707852.0,23.9311,24.1185,23.7812,24.0904,707852.0
2022-11-10 11:00:00,25.7,25.82,25.62,25.72,472504.0,24.081,24.1934,24.006,24.0997,472504.0
2022-11-10 12:00:00,25.72,25.73,25.44,25.46,463616.0,24.0997,24.1091,23.8374,23.8561,463616.0
2022-11-10 13:00:00,25.46,25.74,25.44,25.72,630378.0,23.8561,24.1185,23.8374,24.0997,630378.0
2022-11-10 14:00:00,25.73,25.76,25.64,25.74,282850.0,24.1091,24.1372,24.0248,24.1185,282850.0
2022-11-10 15:00:00,25.73,25.99,25.69,25.93,1979794.0,24.1091,24.3527,24.0716,24.2965,1979794.0
2022-11-11 09:30:00,25.91,25.99,25.71,25.83,368140.0,24.2778,24.3527,24.0904,24.2028,368140.0
2022-11-11 10:00:00,25.81,25.99,25.74,25.81,579118.0,24.1841,24.3527,24.1185,24.1841,579118.0
2022-11-11 11:00:00,25.81,25.86,25.6,25.66,531350.0,24.1841,24.2309,23.9873,24.0435,531350.0
2022-11-11 12:00:00,25.65,25.73,25.58,25.64,251946.0,24.0341,24.1091,23.9686,24.0248,251946.0
2022-11-11 13:00:00,25.65,25.9,25.64,25.84,367448.0,24.0341,24.2684,24.0248,24.2122,367448.0
2022-11-11 14:00:00,25.84,25.98,25.83,25.93,310618.0,24.2122,24.3434,24.2028,24.2965,310618.0
2022-11-11 15:00:00,25.93,25.98,25.77,25.9,940672.0,24.2965,24.3434,24.1466,24.2684,940672.0
2022-11-14 09:30:00,25.93,26.1,25.8,26.09,507608.0,24.2965,24.4558,24.1747,24.4464,507608.0
2022-11-14 10:00:00,26.1,26.28,26.09,26.17,687860.0,24.4558,24.6245,24.4464,24.5214,687860.0
2022-11-14 11:00:00,26.18,26.24,26.09,26.22,895886.0,24.5308,24.587,24.4464,24.5682,895886.0
2022-11-14 12:00:00,26.23,26.31,26.18,26.24,370088.0,24.5776,24.6526,24.5308,24.587,370088.0
2022-11-14 13:00:00,26.24,26.28,26.2,26.27,252568.0,24.587,24.6245,24.5495,24.6151,252568.0
2022-11-14 14:00:00,26.26,26.26,26.1,26.11,386578.0,24.6057,24.6057,24.4558,24.4652,386578.0
2022-11-14 15:00:00,26.11,26.15,25.81,25.85,1102806.0,24.4652,24.5026,24.1841,24.2215,1102806.0
2022-11-15 09:30:00,26.18,26.24,25.86,25.86,534300.0,24.5308,24.587,24.2309,24.2309,534300.0
2022-11-15 10:00:00,25.88,26.01,25.75,25.91,825184.0,24.2497,24.3715,24.1278,24.2778,825184.0
2022-11-15 11:00:00,25.9,25.95,25.75,25.91,449052.0,24.2684,24.3152,24.1278,24.2778,449052.0
2022-11-15 12:00:00,25.92,25.97,25.84,25.91,306502.0,24.2871,24.334,24.2122,24.2778,306502.0
2022-11-15 13:00:00,25.93,25.95,25.61,25.7,456746.0,24.2965,24.3152,23.9967,24.081,456746.0
2022-11-15 14:00:00,25.71,25.84,25.58,25.8,518272.0,24.0904,24.2122,23.9686,24.1747,518272.0
2022-11-15 15:00:00,25.8,25.89,25.71,25.82,830466.0,24.1747,24.259,24.0904,24.1934,830466.0
2022-11-16 09:30:00,25.82,25.98,25.76,25.88,542568.0,24.1934,24.3434,24.1372,24.2497,542568.0
2022-11-16 10:00:00,25.89,26.07,25.81,25.84,467204.0,24.259,24.4277,24.1841,24.2122,467204.0
2022-11-16 11:00:00,25.84,26.06,25.82,26.05,524440.0,24.2122,24.4183,24.1934,24.4089,524440.0
2022-11-16 12:00:00,26.04,26.15,25.95,26.09,573314.0,24.3996,24.5026,24.3152,24.4464,573314.0
2022-11-16 13:00:00,26.09,26.1,25.92,25.96,265824.0,24.4464,24.4558,24.2871,24.3246,265824.0
2022-11-16 14:00:00,25.96,25.98,25.81,25.88,268900.0,24.3246,24.3434,24.1841,24.2497,268900.0
2022-11-16 15:00:00,25.88,25.93,25.77,25.88,988106.0,24.2497,24.2965,24.1466,24.2497,988106.0
2022-11-17 09:30:00,25.61,25.66,25.39,25.39,356018.0,23.9967,24.0435,23.7905,23.7905,356018.0
2022-11-17 10:00:00,25.38,25.57,25.2,25.2,309810.0,23.7812,23.9592,23.6125,23.6125,309810.0
2022-11-17 11:00:00,25.2,25.35,25.06,25.34,470252.0,23.6125,23.753,23.4813,23.7437,470252.0
2022-11-17 12:00:00,25.34,25.61,25.34,25.6,316358.0,23.7437,23.9967,23.7437,23.9873,316358.0
2022-11-17 13:00:00,25.6,25.72,25.6,25.68,208452.0,23.9873,24.0997,23.9873,24.0623,208452.0
2022-11-17 14:00:00,25.68,25.71,25.51,25.58,297676.0,24.0623,24.0904,23.903,23.9686,297676.0
2022-11-17 15:00:00,25.59,25.82,25.53,25.8,978218.0,23.9779,24.1934,23.9217,24.1747,978218.0
2022-11-18 09:30:00,26.01,26.16,25.73,25.78,732654.0,24.3715,24.512,24.1091,24.156,732654.0
2022-11-18 10:00:00,25.78,25.95,25.71,25.72,512308.0,24.156,24.3152,24.0904,24.0997,512308.0
2022-11-18 11:00:00,25.72,25.77,25.62,25.66,559950.0,24.0997,24.1466,24.006,24.0435,559950.0
2022-11-18 12:00:00,25.66,25.67,25.52,25.6,334804.0,24.0435,24.0529,23.9123,23.9873,334804.0
2022-11-18 13:00:00,25.6,25.71,25.59,25.65,357244.0,23.9873,24.0904,23.9779,24.0341,357244.0
2022-11-18 14:00:00,25.65,25.75,25.64,25.68,625760.0,24.0341,24.1278,24.0248,24.0623,625760.0
2022-11-18 15:00:00,25.68,25.89,25.67,25.84,1340148.0,24.0623,24.259,24.0529,24.2122,1340148.0
2022-11-21 09:30:00,25.84,26.0,25.7,25.97,440618.0,24.2122,24.3621,24.081,24.334,440618.0
2022-11-21 10:00:00,25.98,26.08,25.9,26.07,436368.0,24.3434,24.4371,24.2684,24.4277,436368.0
2022-11-21 11:00:00,26.07,26.11,25.92,25.95,357548.0,24.4277,24.4652,24.2871,24.3152,357548.0
2022-11-21 12:00:00,25.95,26.04,25.92,26.0,292082.0,24.3152,24.3996,24.2871,24.3621,292082.0
2022-11-21 13:00:00,26.0,26.09,26.0,26.03,264066.0,24.3621,24.4464,24.3621,24.3902,264066.0
2022-11-21 14:00:00,26.04,26.1,25.97,25.99,210900.0,24.3996,24.4558,24.334,24.3527,210900.0
2022-11-21 15:00:00,25.98,26.09,25.96,26.03,732004.0,24.3434,24.4464,24.3246,24.3902,732004.0
2022-11-22 09:30:00,26.2,26.47,26.2,26.38,377452.0,24.5495,24.8025,24.5495,24.7182,377452.0
2022-11-22 10:00:00,26.38,26.42,26.15,26.28,484414.0,24.7182,24.7556,24.5026,24.6245,484414.0
2022-11-22 11:00:00,26.28,26.31,26.08,26.09,328238.0,24.6245,24.6526,24.4371,24.4464,328238.0
2022-11-22 12:00:00,26.1,26.12,25.94,25.96,289890.0,24.4558,24.4745,24.3059,24.3246,289890.0
2022-11-22 13:00:00,25.96,26.12,25.96,26.12,157062.0,24.3246,24.4745,24.3246,24.4745,157062.0
2022-11-22 14:00:00,26.13,26.18,26.08,26.18,220018.0,24.4839,24.5308,24.4371,24.5308,220018.0
2022-11-22 15:00:00,26.17,26.22,26.14,26.2,569158.0,24.5214,24.5682,24.4933,24.5495,569158.0
2022-11-23 09:30:00,26.18,26.36,26.15,26.31,281134.0,24.5308,24.6994,24.5026,24.6526,281134.0
2022-11-23 10:00:00,26.32,26.43,26.28,26.34,292642.0,24.6619,24.765,24.6245,24.6807,292642.0
2022-11-23 11:00:00,26.33,26.35,26.15,26.18,184160.0,24.6713,24.69,24.5026,24.5308,184160.0
2022-11-23 12:00:00,26.18,26.25,26.13,26.16,249134.0,24.5308,24.5963,24.4839,24.512,249134.0
2022-11-23 13:00:00,26.16,26.23,26.12,26.18,145210.0,24.512,24.5776,24.4745,24.5308,145210.0
2022-11-23 14:00:00,26.19,26.33,26.14,26.21,207228.0,24.5401,24.6713,24.4933,24.5589,207228.0
2022-11-23 15:00:00,26.21,26.21,26.1,26.21,386032.0,24.5589,24.5589,24.4558,24.5589,386032.0
2022-11-25 09:30:00,26.11,26.25,26.11,26.23,367440.0,24.4652,24.5963,24.4652,24.5776,367440.0
2022-11-25 10:00:00,26.23,26.24,26.13,26.2,313744.0,24.5776,24.587,24.4839,24.5495,313744.0
2022-11-25 11:00:00,26.2,26.25,26.18,26.24,156484.0,24.5495,24.5963,24.5308,24.587,156484.0
2022-11-25 12:00:00,26.24,26.25,26.14,26.17,293982.0,24.587,24.5963,24.4933,24.5214,293982.0
2022-11-28 09:30:00,26.13,26.18,26.0,26.03,242320.0,24.4839,24.5308,24.3621,24.3902,242320.0
2022-11-28 10:00:00,26.03,26.07,25.91,25.93,402442.0,24.3902,24.4277,24.2778,24.2965,402442.0
2022-11-28 11:00:00,25.93,25.96,25.88,25.94,192828.0,24.2965,24.3246,24.2497,24.3059,192828.0
2022-11-28 12:00:00,25.93,26.01,25.85,25.86,198790.0,24.2965,24.3715,24.2215,24.2309,198790.0
2022-11-28 13:00:00,25.86,25.89,25.78,25.83,207624.0,24.2309,24.259,24.156,24.2028,207624.0
2022-11-28 14:00:00,25.82,25.83,25.61,25.62,279582.0,24.1934,24.2028,23.9967,24.006,279582.0
2022-11-28 15:00:00,25.63,25.63,25.49,25.6,1231096.0,24.0154,24.0154,23.8842,23.9873,1231096.0
2022-11-29 09:30:00,25.51,25.55,25.31,25.41,377124.0,23.903,23.9404,23.7156,23.8093,377124.0
2022-11-29 10:00:00,25.42,25.43,25.21,25.21,478300.0,23.8186,23.828,23.6219,23.6219,478300.0
2022-11-29 11:00:00,25.21,25.23,24.91,25.06,502428.0,23.6219,23.6406,23.3408,23.4813,502428.0
2022-11-29 12:00:00,25.07,25.28,25.02,25.24,501018.0,23.4907,23.6875,23.4438,23.65,501018.0
2022-11-29 13:00:00,25.24,25.25,25.16,25.23,292546.0,23.65,23.6593,23.575,23.6406,292546.0
2022-11-29 14:00:00,25.23,25.33,25.11,25.14,322618.0,23.6406,23.7343,23.5282,23.5563,322618.0
2022-11-29 15:00:00,25.14,25.21,25.11,25.14,1010080.0,23.5563,23.6219,23.5282,23.5563,1010080.0
2022-11-30 09:30:00,25.08,25.13,24.89,25.0,589754.0,23.5001,23.5469,23.322,23.4251,589754.0
2022-11-30 10:00:00,25.0,25.02,24.85,24.89,694054.0,23.4251,23.4438,23.2845,23.322,694054.0
2022-11-30 11:00:00,24.89,25.09,24.77,24.88,1306282.0,23.322,23.5094,23.2096,23.3127,1306282.0
2022-11-30 12:00:00,24.88,24.91,24.71,24.75,359582.0,23.3127,23.3408,23.1534,23.1908,359582.0
2022-11-30 13:00:00,24.75,25.17,24.74,25.14,736104.0,23.1908,23.5844,23.1815,23.5563,736104.0
2022-11-30 14:00:00,25.15,25.47,25.15,25.44,735500.0,23.5656,23.8655,23.5656,23.8374,735500.0
2022-11-30 15:00:00,25.44,25.77,25.43,25.75,1575848.0,23.8374,24.1466,23.828,24.1278,1575848.0
2022-12-01 09:30:00,25.84,25.98,25.7,25.79,559452.0,24.2122,24.3434,24.081,24.1653,559452.0
2022-12-01 10:00:00,25.8,25.93,25.52,25.74,808958.0,24.1747,24.2965,23.9123,24.1185,808958.0
2022-12-01 11:00:00,25.74,25.81,25.61,25.76,435454.0,24.1185,24.1841,23.9967,24.1372,435454.0
2022-12-01 12:00:00,25.75,25.84,25.62,25.75,419222.0,24.1278,24.2122,24.006,24.1278,419222.0
2022-12-01 13:00:00,25.75,25.8,25.68,25.78,348034.0,24.1278,24.1747,24.0623,24.156,348034.0
2022-12-01 14:00:00,25.78,25.86,25.68,25.83,332678.0,24.156,24.2309,24.0623,24.2028,332678.0
2022-12-01 15:00:00,25.83,25.86,25.75,25.78,1382036.0,24.2028,24.2309,24.1278,24.156,1382036.0
2022-12-02 09:30:00,25.5,25.61,25.23,25.27,609810.0,23.8936,23.9967,23.6406,23.6781,609810.0
2022-12-02 10:00:00,25.26,25.36,25.19,25.3,421302.0,23.6687,23.7624,23.6031,23.7062,421302.0
2022-12-02 11:00:00,25.31,25.56,25.3,25.54,409336.0,23.7156,23.9498,23.7062,23.9311,409336.0
2022-12-02 12:00:00,25.54,25.62,25.48,25.48,247362.0,23.9311,24.006,23.8749,23.8749,247362.0
2022-12-02 13:00:00,25.48,25.62,25.47,25.61,297822.0,23.8749,24.006,23.8655,23.9967,297822.0
2022-12-02 14:00:00,25.61,25.72,25.53,25.72,672900.0,23.9967,24.0997,23.9217,24.0997,672900.0
2022-12-02 15:00:00,25.72,25.81,25.58,25.72,2080804.0,24.0997,24.1841,23.9686,24.0997,2080804.0
2022-12-05 09:30:00,25.49,25.54,25.08,25.09,460350.0,23.8842,23.9311,23.5001,23.5094,460350.0
2022-12-05 10:00:00,25.08,25.4,25.07,25.39,622428.0,23.5001,23.7999,23.4907,23.7905,622428.0
2022-12-05 11:00:00,25.4,25.45,25.33,25.34,401794.0,23.7999,23.8467,23.7343,23.7437,401794.0
2022-12-05 12:00:00,25.34,25.5,25.3,25.43,394722.0,23.7437,23.8936,23.7062,23.828,394722.0
2022-12-05 13:00:00,25.43,25.55,25.43,25.49,476334.0,23.828,23.9404,23.828,23.8842,476334.0
2022-12-05 14:00:00,25.49,25.5,25.33,25.39,382182.0,23.8842,23.8936,23.7343,23.7905,382182.0
2022-12-05 15:00:00,25.39,25.52,25.39,25.45,1393324.0,23.7905,23.9123,23.7905,23.8467,1393324.0
2022-12-06 09:30:00,25.49,25.61,25.21,25.46,776312.0,23.8842,23.9967,23.6219,23.8561,776312.0
2022-12-06 10:00:00,25.46,25.5,25.09,25.18,1070048.0,23.8561,23.8936,23.5094,23.5938,1070048.0
2022-12-06 11:00:00,25.18,25.21,25.0,25.18,673976.0,23.5938,23.6219,23.4251,23.5938,673976.0
2022-12-06 12:00:00,25.18,25.22,25.05,25.06,473802.0,23.5938,23.6312,23.4719,23.4813,473802.0
2022-12-06 13:00:00,25.05,25.08,25.0,25.06,385740.0,23.4719,23.5001,23.4251,23.4813,385740.0
2022-12-06 14:00:00,25.06,25.07,24.85,24.9,385850.0,23.4813,23.4907,23.2845,23.3314,385850.0
2022-12-06 15:00:00,24.9,25.08,24.89,25.07,1320966.0,23.3314,23.5001,23.322,23.4907,1320966.0
2022-12-07 09:30:00,24.99,25.18,24.93,25.06,400324.0,23.4157,23.5938,23.3595,23.4813,400324.0
2022-12-07 10:00:00,25.06,25.4,25.01,25.38,648198.0,23.4813,23.7999,23.4345,23.7812,648198.0
2022-12-07 11:00:00,25.38,25.43,25.16,25.22,443752.0,23.7812,23.828,23.575,23.6312,443752.0
2022-12-07 12:00:00,25.23,25.33,25.22,25.31,252796.0,23.6406,23.7343,23.6312,23.7156,252796.0
2022-12-07 13:00:00,25.31,25.34,25.18,25.2,236118.0,23.7156,23.7437,23.5938,23.6125,236118.0
2022-12-07 14:00:00,25.2,25.21,25.11,25.13,258014.0,23.6125,23.6219,23.5282,23.5469,258014.0
2022-12-07 15:00:00,25.13,25.16,25.06,25.13,790304.0,23.5469,23.575,23.4813,23.5469,790304.0
2022-12-08 09:30:00,25.24,25.34,25.17,25.34,379760.0,23.65,23.7437,23.5844,23.7437,379760.0
2022-12-08 10:00:00,25.34,25.54,25.32,25.52,497018.0,23.7437,23.9311,23.7249,23.9123,497018.0
2022-12-08 11:00:00,25.53,25.54,25.41,25.48,335314.0,23.9217,23.9311,23.8093,23.8749,335314.0
2022-12-08 12:00:00,25.48,25.57,25.43,25.56,244148.0,23.8749,23.9592,23.828,23.9498,244148.0
2022-12-08 13:00:00,25.56,25.65,25.56,25.57,313464.0,23.9498,24.0341,23.9498,23.9592,313464.0
2022-12-08 14:00:00,25.57,25.57,25.34,25.47,309062.0,23.9592,23.9592,23.7437,23.8655,309062.0
2022-12-08 15:00:00,25.46,25.6,25.43,25.59,1152484.0,23.8561,23.9873,23.828,23.9779,1152484.0
2022-12-09 09:30:00,25.59,25.75,25.5,25.7,423162.0,23.9779,24.1278,23.8936,24.081,423162.0
2022-12-09 10:00:00,25.7,25.74,25.57,25.63,409008.0,24.081,24.1185,23.9592,24.0154,409008.0
2022-12-09 11:00:00,25.64,25.68,25.55,25.63,315594.0,24.0248,24.0623,23.9404,24.0154,315594.0
2022-12-09 12:00:00,25.63,25.68,25.58,25.65,193662.0,24.0154,24.0623,23.9686,24.0341,193662.0
2022-12-09 13:00:00,25.65,25.65,25.55,25.58,244370.0,24.0341,24.0341,23.9404,23.9686,244370.0
2022-12-09 14:00:00,25.58,25.62,25.5,25.61,236670.0,23.9686,24.006,23.8936,23.9967,236670.0
2022-12-09 15:00:00,25.6,25.64,25.42,25.48,758566.0,23.9873,24.0248,23.8186,23.8749,758566.0
2022-12-12 09:30:00,25.63,25.71,25.55,25.69,255006.0,24.0154,24.0904,23.9404,24.0716,255006.0
2022-12-12 10:00:00,25.69,25.71,25.53,25.54,290502.0,24.0716,24.0904,23.9217,23.9311,290502.0
2022-12-12 11:00:00,25.54,25.6,25.5,25.55,269644.0,23.9311,23.9873,23.8936,23.9404,269644.0
2022-12-12 12:00:00,25.55,25.66,25.53,25.61,307398.0,23.9404,24.0435,23.9217,23.9967,307398.0
2022-12-12 13:00:00,25.63,25.66,25.57,25.61,257084.0,24.0154,24.0435,23.9592,23.9967,257084.0
2022-12-12 14:00:00,25.62,25.7,25.59,25.68,313678.0,24.006,24.081,23.9779,24.0623,313678.0
2022-12-12 15:00:00,25.68,25.84,25.68,25.83,782702.0,24.0623,24.2122,24.0623,24.2028,782702.0
2022-12-13 09:30:00,26.64,26.75,26.15,26.35,1788208.0,24.9618,25.0649,24.5026,24.69,1788208.0
2022-12-13 10:00:00,26.35,26.42,25.59,25.62,2245100.0,24.69,24.7556,23.9779,24.006,2245100.0
2022-12-13 11:00:00,25.63,25.75,25.47,25.53,1314888.0,24.0154,24.1278,23.8655,23.9217,1314888.0
2022-12-13 12:00:00,25.53,25.54,24.95,25.03,1080416.0,23.9217,23.9311,23.3782,23.4532,1080416.0
2022-12-13 13:00:00,25.02,25.21,24.97,25.0,840448.0,23.4438,23.6219,23.397,23.4251,840448.0
2022-12-13 14:00:00,25.0,25.04,24.86,24.89,616152.0,23.4251,23.4626,23.2939,23.322,616152.0
2022-12-13 15:00:00,24.88,25.16,24.78,25.08,1784220.0,23.3127,23.575,23.219,23.5001,1784220.0
2022-12-14 09:30:00,25.18,25.25,25.09,25.18,528430.0,23.5938,23.6593,23.5094,23.5938,528430.0
2022-12-14 10:00:00,25.18,25.22,25.11,25.18,560914.0,23.5938,23.6312,23.5282,23.5938,560914.0
2022-12-14 11:00:00,25.18,25.27,25.15,25.17,376644.0,23.5938,23.6781,23.5656,23.5844,376644.0
2022-12-14 12:00:00,25.16,25.21,25.13,25.13,463404.0,23.575,23.6219,23.5469,23.5469,463404.0
2022-12-14 13:00:00,25.13,25.25,25.12,25.2,456904.0,23.5469,23.6593,23.5375,23.6125,456904.0
2022-12-14 14:00:00,25.19,25.2,24.58,24.77,1945556.0,23.6031,23.6125,23.0316,23.2096,1945556.0
2022-12-14 15:00:00,24.76,25.12,24.71,24.8,1917792.0,23.2002,23.5375,23.1534,23.2377,1917792.0
2022-12-15 09:30:00,24.58,24.68,24.04,24.07,567028.0,23.0316,23.1253,22.5256,22.5537,567028.0
2022-12-15 10:00:00,24.06,24.11,23.81,23.86,1033008.0,22.5443,22.5912,22.3101,22.3569,1033008.0
2022-12-15 11:00:00,23.86,23.93,23.75,23.86,644524.0,22.3569,22.4225,22.2538,22.3569,644524.0
2022-12-15 12:00:00,23.86,23.98,23.85,23.96,902646.0,22.3569,22.4694,22.3475,22.4506,902646.0
2022-12-15 13:00:00,23.95,23.97,23.77,23.83,717676.0,22.4412,22.46,22.2726,22.3288,717676.0
2022-12-15 14:00:00,23.83,24.05,23.74,24.04,774552.0,22.3288,22.5349,22.2445,22.5256,774552.0
2022-12-15 15:00:00,24.04,24.1,23.91,23.99,1649340.0,22.5256,22.5818,22.4038,22.4787,1649340.0
2022-12-16 09:30:00,23.71,23.93,23.61,23.92,1570606.0,22.2164,22.4225,22.1227,22.4131,1570606.0
2022-12-16 10:00:00,23.92,23.92,23.72,23.89,737040.0,22.4131,22.4131,22.2257,22.385,737040.0
2022-12-16 11:00:00,23.89,23.96,23.71,23.74,566484.0,22.385,22.4506,22.2164,22.2445,566484.0
2022-12-16 12:00:00,23.75,23.85,23.72,23.77,324780.0,22.2538,22.3475,22.2257,22.2726,324780.0
2022-12-16 13:00:00,23.78,23.86,23.71,23.85,309200.0,22.282,22.3569,22.2164,22.3475,309200.0
2022-12-16 14:00:00,23.85,24.0,23.75,23.88,575610.0,22.3475,22.4881,22.2538,22.3757,575610.0
2022-12-16 15:00:00,23.88,24.0,23.83,23.92,1540426.0,22.3757,22.4881,22.3288,22.4131,1540426.0
2022-12-19 09:30:00,24.03,24.18,23.96,24.17,480774.0,22.5162,22.6568,22.4506,22.6474,480774.0
2022-12-19 10:00:00,24.16,24.25,24.01,24.01,974408.0,22.638,22.7223,22.4975,22.4975,974408.0
2022-12-19 11:00:00,24.01,24.07,23.93,23.98,362952.0,22.4975,22.5537,22.4225,22.4694,362952.0
2022-12-19 12:00:00,23.98,24.08,23.96,23.96,209556.0,22.4694,22.5631,22.4506,22.4506,209556.0
2022-12-19 13:00:00,23.97,23.98,23.85,23.86,293656.0,22.46,22.4694,22.3475,22.3569,293656.0
2022-12-19 14:00:00,23.86,23.88,23.68,23.72,314350.0,22.3569,22.3757,22.1882,22.2257,314350.0
2022-12-19 15:00:00,23.71,23.9,23.66,23.88,1106368.0,22.2164,22.3944,22.1695,22.3757,1106368.0
2022-12-20 09:30:00,23.83,23.92,23.78,23.88,329564.0,22.3288,22.4131,22.282,22.3757,329564.0
2022-12-20 10:00:00,23.86,23.97,23.82,23.89,836202.0,22.3569,22.46,22.3194,22.385,836202.0
2022-12-20 11:00:00,23.89,23.9,23.7,23.86,336508.0,22.385,22.3944,22.207,22.3569,336508.0
2022-12-20 12:00:00,23.87,23.89,23.75,23.85,264996.0,22.3663,22.385,22.2538,22.3475,264996.0
2022-12-20 13:00:00,23.85,23.92,23.79,23.82,220422.0,22.3475,22.4131,22.2913,22.3194,220422.0
2022-12-20 14:00:00,23.82,23.93,23.79,23.83,318334.0,22.3194,22.4225,22.2913,22.3288,318334.0
2022-12-20 15:00:00,23.82,23.88,23.75,23.83,691646.0,22.3194,22.3757,22.2538,22.3288,691646.0
2022-12-21 09:30:00,23.88,24.01,23.74,23.77,381252.0,22.3757,22.4975,22.2445,22.2726,381252.0
2022-12-21 10:00:00,23.77,23.93,23.77,23.9,532562.0,22.2726,22.4225,22.2726,22.3944,532562.0
2022-12-21 11:00:00,23.91,23.96,23.83,23.84,276906.0,22.4038,22.4506,22.3288,22.3382,276906.0
2022-12-21 12:00:00,23.85,23.93,23.83,23.93,251802.0,22.3475,22.4225,22.3288,22.4225,251802.0
2022-12-21 13:00:00,23.93,23.98,23.86,23.97,253934.0,22.4225,22.4694,22.3569,22.46,253934.0
2022-12-21 14:00:00,23.97,24.02,23.91,23.93,269496.0,22.46,22.5068,22.4038,22.4225,269496.0
2022-12-21 15:00:00,23.93,23.99,23.89,23.97,656406.0,22.4225,22.4787,22.385,22.46,656406.0
2022-12-22 09:30:00,23.8,23.86,23.57,23.62,466200.0,22.3007,22.3569,22.0852,22.132,466200.0
2022-12-22 10:00:00,23.62,23.62,23.43,23.6,345122.0,22.132,22.132,21.954,22.1133,345122.0
2022-12-22 11:00:00,23.6,23.63,23.52,23.54,307710.0,22.1133,22.1414,22.0383,22.0571,307710.0
2022-12-22 12:00:00,23.54,23.61,23.46,23.47,301636.0,22.0571,22.1227,21.9821,21.9915,301636.0
2022-12-22 13:00:00,23.47,23.47,23.34,23.45,264644.0,21.9915,21.9915,21.8697,21.9727,264644.0
2022-12-22 14:00:00,23.45,23.7,23.43,23.7,619694.0,21.9727,22.207,21.954,22.207,619694.0
2022-12-22 15:00:00,23.71,23.86,23.67,23.85,1284640.0,22.2164,22.3569,22.1789,22.3475,1284640.0
2022-12-23 09:30:00,23.82,23.92,23.72,23.86,314590.0,22.3194,22.4131,22.2257,22.3569,314590.0
2022-12-23 10:00:00,23.86,24.02,23.81,23.84,262900.0,22.3569,22.5068,22.3101,22.3382,262900.0
2022-12-23 11:00:00,23.84,23.95,23.84,23.92,167092.0,22.3382,22.4412,22.3382,22.4131,167092.0
2022-12-23 12:00:00,23.92,24.0,23.9,23.92,214456.0,22.4131,22.4881,22.3944,22.4131,214456.0
2022-12-23 13:00:00,23.92,23.93,23.84,23.87,210246.0,22.4131,22.4225,22.3382,22.3663,210246.0
2022-12-23 14:00:00,23.87,23.92,23.85,23.92,181134.0,22.3663,22.4131,22.3475,22.4131,181134.0
2022-12-23 15:00:00,23.92,23.96,23.82,23.89,531424.0,22.4131,22.4506,22.3194,22.385,531424.0
2022-12-27 09:30:00,23.9,23.96,23.72,23.77,341036.0,22.3944,22.4506,22.2257,22.2726,341036.0
2022-12-27 10:00:00,23.77,23.97,23.73,23.88,244694.0,22.2726,22.46,22.2351,22.3757,244694.0
2022-12-27 11:00:00,23.88,23.91,23.8,23.89,440378.0,22.3757,22.4038,22.3007,22.385,440378.0
2022-12-27 12:00:00,23.89,23.9,23.8,23.83,204522.0,22.385,22.3944,22.3007,22.3288,204522.0
2022-12-27 13:00:00,23.83,23.86,23.7,23.72,187378.0,22.3288,22.3569,22.207,22.2257,187378.0
2022-12-27 14:00:00,23.72,23.75,23.68,23.74,223680.0,22.2257,22.2538,22.1882,22.2445,223680.0
2022-12-27 15:00:00,23.75,23.82,23.71,23.75,808094.0,22.2538,22.3194,22.2164,22.2538,808094.0
2022-12-28 09:30:00,23.85,23.92,23.76,23.79,335136.0,22.3475,22.4131,22.2632,22.2913,335136.0
2022-12-28 10:00:00,23.8,23.83,23.59,23.59,501954.0,22.3007,22.3288,22.1039,22.1039,501954.0
2022-12-28 11:00:00,23.59,23.61,23.55,23.58,252054.0,22.1039,22.1227,22.0664,22.0945,252054.0
2022-12-28 12:00:00,23.57,23.66,23.49,23.65,248716.0,22.0852,22.1695,22.0102,22.1601,248716.0
2022-12-28 13:00:00,23.65,23.72,23.59,23.59,276446.0,22.1601,22.2257,22.1039,22.1039,276446.0
2022-12-28 14:00:00,23.59,23.61,23.5,23.5,843118.0,22.1039,22.1227,22.0196,22.0196,843118.0
2022-12-28 15:00:00,23.5,23.5,23.41,23.42,860158.0,22.0196,22.0196,21.9353,21.9446,860158.0
2022-12-29 09:30:00,23.63,23.74,23.54,23.68,312340.0,22.1414,22.2445,22.0571,22.1882,312340.0
2022-12-29 10:00:00,23.71,23.82,23.7,23.74,350574.0,22.2164,22.3194,22.207,22.2445,350574.0
2022-12-29 11:00:00,23.75,23.86,23.68,23.84,292966.0,22.2538,22.3569,22.1882,22.3382,292966.0
2022-12-29 12:00:00,23.84,23.91,23.83,23.9,246948.0,22.3382,22.4038,22.3288,22.3944,246948.0
2022-12-29 13:00:00,23.89,23.91,23.8,23.86,204388.0,22.385,22.4038,22.3007,22.3569,204388.0
2022-12-29 14:00:00,23.86,23.9,23.83,23.83,234106.0,22.3569,22.3944,22.3288,22.3288,234106.0
2022-12-29 15:00:00,23.82,23.85,23.71,23.78,1031290.0,22.3194,22.3475,22.2164,22.282,1031290.0
2022-12-30 09:30:00,23.65,23.74,23.5,23.61,228278.0,22.1601,22.2445,22.0196,22.1227,228278.0
2022-12-30 10:00:00,23.6,23.7,23.58,23.59,298984.0,22.1133,22.207,22.0945,22.1039,298984.0
2022-12-30 11:00:00,23.59,23.68,23.56,23.66,198000.0,22.1039,22.1882,22.0758,22.1695,198000.0
2022-12-30 12:00:00,23.66,23.68,23.61,23.65,148632.0,22.1695,22.1882,22.1227,22.1601,148632.0
2022-12-30 13:00:00,23.65,23.67,23.45,23.5,266000.0,22.1601,22.1789,21.9727,22.0196,266000.0
2022-12-30 14:00:00,23.5,23.52,23.43,23.44,202788.0,22.0196,22.0383,21.954,21.9634,202788.0
2022-12-30 15:00:00,23.44,23.67,23.43,23.66,922490.0,21.9634,22.1789,21.954,22.1695,922490.0
2023-01-03 09:30:00,23.72,23.85,23.52,23.52,446724.0,22.2257,22.3475,22.0383,22.0383,446724.0
2023-01-03 10:00:00,23.52,23.7,23.48,23.7,401282.0,22.0383,22.207,22.0008,22.207,401282.0
2023-01-03 11:00:00,23.72,23.73,23.43,23.48,301110.0,22.2257,22.2351,21.954,22.0008,301110.0
2023-01-03 12:00:00,23.47,23.56,23.43,23.46,237692.0,21.9915,22.0758,21.954,21.9821,237692.0
2023-01-03 13:00:00,23.47,23.64,23.45,23.63,219956.0,21.9915,22.1508,21.9727,22.1414,219956.0
2023-01-03 14:00:00,23.63,23.65,23.45,23.63,296034.0,22.1414,22.1601,21.9727,22.1414,296034.0
2023-01-03 15:00:00,23.62,23.73,23.61,23.7,1255770.0,22.132,22.2351,22.1227,22.207,1255770.0
2023-01-04 09:30:00,23.96,24.21,23.96,24.09,328720.0,22.4506,22.6849,22.4506,22.5724,328720.0
2023-01-04 10:00:00,24.08,24.12,23.75,23.99,429082.0,22.5631,22.6005,22.2538,22.4787,429082.0
2023-01-04 11:00:00,24.0,24.16,23.96,24.1,285406.0,22.4881,22.638,22.4506,22.5818,285406.0
2023-01-04 12:00:00,24.1,24.11,23.92,24.0,473174.0,22.5818,22.5912,22.4131,22.4881,473174.0
2023-01-04 13:00:00,24.0,24.1,23.96,24.02,267206.0,22.4881,22.5818,22.4506,22.5068,267206.0
2023-01-04 14:00:00,24.05,24.1,23.78,23.93,462324.0,22.5349,22.5818,22.282,22.4225,462324.0
2023-01-04 15:00:00,23.94,24.0,23.77,23.99,705234.0,22.4319,22.4881,22.2726,22.4787,705234.0
2023-01-05 09:30:00,23.85,23.88,23.43,23.5,422118.0,22.3475,22.3757,21.954,22.0196,422118.0
2023-01-05 10:00:00,23.49,23.51,23.04,23.06,781216.0,22.0102,22.029,21.5886,21.6073,781216.0
2023-01-05 11:00:00,23.06,23.11,22.88,22.94,1650064.0,21.6073,21.6542,21.4386,21.4949,1650064.0
2023-01-05 12:00:00,22.95,23.23,22.93,23.08,509378.0,21.5042,21.7666,21.4855,21.626,509378.0
2023-01-05 13:00:00,23.08,23.25,23.05,23.21,393090.0,21.626,21.7853,21.5979,21.7479,393090.0
2023-01-05 14:00:00,23.21,23.29,23.18,23.21,341326.0,21.7479,21.8228,21.7197,21.7479,341326.0
2023-01-05 15:00:00,23.21,23.22,23.12,23.16,1349174.0,21.7479,21.7572,21.6635,21.701,1349174.0
2023-01-06 09:30:00,23.39,23.57,23.28,23.34,484872.0,21.9165,22.0852,21.8134,21.8697,484872.0
2023-01-06 10:00:00,23.34,23.7,23.33,23.67,733454.0,21.8697,22.207,21.8603,22.1789,733454.0
2023-01-06 11:00:00,23.68,23.77,23.62,23.71,376050.0,22.1882,22.2726,22.132,22.2164,376050.0
2023-01-06 12:00:00,23.72,23.74,23.64,23.66,326010.0,22.2257,22.2445,22.1508,22.1695,326010.0
2023-01-06 13:00:00,23.66,23.79,23.63,23.78,294454.0,22.1695,22.2913,22.1414,22.282,294454.0
2023-01-06 14:00:00,23.78,23.88,23.7,23.75,546468.0,22.282,22.3757,22.207,22.2538,546468.0
2023-01-06 15:00:00,23.75,23.88,23.74,23.81,1947520.0,22.2538,22.3757,22.2445,22.3101,1947520.0
2023-01-09 09:30:00,23.86,24.14,23.78,24.14,320864.0,22.3569,22.6193,22.282,22.6193,320864.0
2023-01-09 10:00:00,24.14,24.35,24.11,24.27,554162.0,22.6193,22.816,22.5912,22.7411,554162.0
2023-01-09 11:00:00,24.27,24.46,24.27,24.4,513538.0,22.7411,22.9191,22.7411,22.8629,513538.0
2023-01-09 12:00:00,24.4,24.41,24.28,24.32,423736.0,22.8629,22.8723,22.7505,22.7879,423736.0
2023-01-09 13:00:00,24.32,24.32,24.13,24.16,314454.0,22.7879,22.7879,22.6099,22.638,314454.0
2023-01-09 14:00:00,24.16,24.23,24.0,24.02,916594.0,22.638,22.7036,22.4881,22.5068,916594.0
2023-01-09 15:00:00,24.01,24.08,23.96,23.98,1316550.0,22.4975,22.5631,22.4506,22.4694,1316550.0
2023-01-10 09:30:00,23.89,24.11,23.84,24.06,279058.0,22.385,22.5912,22.3382,22.5443,279058.0
2023-01-10 10:00:00,24.07,24.13,23.83,24.0,457398.0,22.5537,22.6099,22.3288,22.4881,457398.0
2023-01-10 11:00:00,24.0,24.07,23.96,24.05,241086.0,22.4881,22.5537,22.4506,22.5349,241086.0
2023-01-10 12:00:00,24.05,24.07,23.97,24.06,156766.0,22.5349,22.5537,22.46,22.5443,156766.0
2023-01-10 13:00:00,24.06,24.13,24.02,24.13,293692.0,22.5443,22.6099,22.5068,22.6099,293692.0
2023-01-10 14:00:00,24.13,24.21,24.12,24.17,186412.0,22.6099,22.6849,22.6005,22.6474,186412.0
2023-01-10 15:00:00,24.17,24.27,24.11,24.25,710606.0,22.6474,22.7411,22.5912,22.7223,710606.0
2023-01-11 09:30:00,24.4,24.5,24.3,24.42,374490.0,22.8629,22.9566,22.7692,22.8816,374490.0
2023-01-11 10:00:00,24.42,24.55,24.36,24.37,434594.0,22.8816,23.0034,22.8254,22.8348,434594.0
2023-01-11 11:00:00,24.38,24.43,24.29,24.34,387742.0,22.8442,22.891,22.7598,22.8067,387742.0
2023-01-11 12:00:00,24.34,24.49,24.33,24.47,374990.0,22.8067,22.9472,22.7973,22.9285,374990.0
2023-01-11 13:00:00,24.47,24.57,24.45,24.5,325390.0,22.9285,23.0222,22.9097,22.9566,325390.0
2023-01-11 14:00:00,24.5,24.54,24.46,24.5,351248.0,22.9566,22.9941,22.9191,22.9566,351248.0
2023-01-11 15:00:00,24.51,24.65,24.5,24.56,1530742.0,22.966,23.0971,22.9566,23.0128,1530742.0
2023-01-12 09:30:00,24.55,24.59,24.13,24.35,616836.0,23.0034,23.0409,22.6099,22.816,616836.0
2023-01-12 10:00:00,24.36,24.61,24.3,24.34,995794.0,22.8254,23.0597,22.7692,22.8067,995794.0
2023-01-12 11:00:00,24.34,24.46,24.24,24.45,538872.0,22.8067,22.9191,22.713,22.9097,538872.0
2023-01-12 12:00:00,24.44,24.66,24.43,24.63,517248.0,22.9004,23.1065,22.891,23.0784,517248.0
2023-01-12 13:00:00,24.62,24.71,24.48,24.62,481252.0,23.069,23.1534,22.9379,23.069,481252.0
2023-01-12 14:00:00,24.63,24.64,24.47,24.55,449348.0,23.0784,23.0878,22.9285,23.0034,449348.0
2023-01-12 15:00:00,24.55,24.58,24.46,24.5,1355130.0,23.0034,23.0316,22.9191,22.9566,1355130.0
2023-01-13 09:30:00,24.32,24.4,24.16,24.25,297136.0,22.7879,22.8629,22.638,22.7223,297136.0
2023-01-13 10:00:00,24.25,24.33,24.19,24.21,420630.0,22.7223,22.7973,22.6661,22.6849,420630.0
2023-01-13 11:00:00,24.21,24.23,24.07,24.1,376026.0,22.6849,22.7036,22.5537,22.5818,376026.0
2023-01-13 12:00:00,24.1,24.25,24.09,24.24,266182.0,22.5818,22.7223,22.5724,22.713,266182.0
2023-01-13 13:00:00,24.24,24.28,24.21,24.27,324736.0,22.713,22.7505,22.6849,22.7411,324736.0
2023-01-13 14:00:00,24.28,24.38,24.27,24.35,273212.0,22.7505,22.8442,22.7411,22.816,273212.0
2023-01-13 15:00:00,24.34,24.44,24.33,24.42,982588.0,22.8067,22.9004,22.7973,22.8816,982588.0
2023-01-17 09:30:00,24.43,24.49,24.31,24.39,555424.0,22.891,22.9472,22.7786,22.8535,555424.0
2023-01-17 10:00:00,24.39,24.55,24.22,24.28,794394.0,22.8535,23.0034,22.6942,22.7505,794394.0
2023-01-17 11:00:00,24.27,24.29,24.18,24.28,749088.0,22.7411,22.7598,22.6568,22.7505,749088.0
2023-01-17 12:00:00,24.28,24.32,24.19,24.23,352632.0,22.7505,22.7879,22.6661,22.7036,352632.0
2023-01-17 13:00:00,24.23,24.27,24.18,24.2,276374.0,22.7036,22.7411,22.6568,22.6755,276374.0
2023-01-17 14:00:00,24.2,24.21,24.1,24.14,506584.0,22.6755,22.6849,22.5818,22.6193,506584.0
2023-01-17 15:00:00,24.14,24.18,24.04,24.11,1398294.0,22.6193,22.6568,22.5256,22.5912,1398294.0
2023-01-18 09:30:00,24.11,24.4,24.03,24.35,815558.0,22.5912,22.8629,22.5162,22.816,815558.0
2023-01-18 10:00:00,24.35,24.41,24.15,24.2,1293536.0,22.816,22.8723,22.6286,22.6755,1293536.0
2023-01-18 11:00:00,24.2,24.23,23.97,24.05,993988.0,22.6755,22.7036,22.46,22.5349,993988.0
2023-01-18 12:00:00,24.05,24.11,23.96,24.04,698278.0,22.5349,22.5912,22.4506,22.5256,698278.0
2023-01-18 13:00:00,24.04,24.15,24.0,24.06,686118.0,22.5256,22.6286,22.4881,22.5443,686118.0
2023-01-18 14:00:00,24.06,24.07,23.9,23.92,734784.0,22.5443,22.5537,22.3944,22.4131,734784.0
2023-01-18 15:00:00,23.91,24.0,23.75,23.77,1957640.0,22.4038,22.4881,22.2538,22.2726,1957640.0
2023-01-19 09:30:00,23.74,24.29,23.63,24.17,1589532.0,22.2445,22.7598,22.1414,22.6474,1589532.0
2023-01-19 10:00:00,24.17,24.18,22.85,23.19,4072238.0,22.6474,22.6568,21.4105,21.7291,4072238.0
2023-01-19 11:00:00,23.18,23.64,23.16,23.43,1425356.0,21.7197,22.1508,21.701,21.954,1425356.0
2023-01-19 12:00:00,23.43,23.5,23.26,23.34,962198.0,21.954,22.0196,21.7947,21.8697,962198.0
2023-01-19 13:00:00,23.35,23.56,23.32,23.46,868100.0,21.879,22.0758,21.8509,21.9821,868100.0
2023-01-19 14:00:00,23.47,23.66,23.41,23.59,776560.0,21.9915,22.1695,21.9353,22.1039,776560.0
2023-01-19 15:00:00,23.59,23.67,23.37,23.41,2651990.0,22.1039,22.1789,21.8978,21.9353,2651990.0
2023-01-20 09:30:00,23.53,23.66,23.3,23.47,1557468.0,22.0477,22.1695,21.8322,21.9915,1557468.0
2023-01-20 10:00:00,23.47,23.87,23.45,23.84,1624402.0,21.9915,22.3663,21.9727,22.3382,1624402.0
2023-01-20 11:00:00,23.84,24.05,23.83,24.02,803100.0,22.3382,22.5349,22.3288,22.5068,803100.0
2023-01-20 12:00:00,24.02,24.16,23.97,24.15,643188.0,22.5068,22.638,22.46,22.6286,643188.0
2023-01-20 13:00:00,24.15,24.25,24.06,24.22,628482.0,22.6286,22.7223,22.5443,22.6942,628482.0
2023-01-20 14:00:00,24.22,24.33,24.19,24.33,716556.0,22.6942,22.7973,22.6661,22.7973,716556.0
2023-01-20 15:00:00,24.34,24.57,24.34,24.49,2638792.0,22.8067,23.0222,22.8067,22.9472,2638792.0
2023-01-23 09:30:00,24.55,24.72,24.46,24.61,469320.0,23.0034,23.1627,22.9191,23.0597,469320.0
2023-01-23 10:00:00,24.61,24.63,24.39,24.49,795556.0,23.0597,23.0784,22.8535,22.9472,795556.0
2023-01-23 11:00:00,24.49,24.67,24.49,24.65,475360.0,22.9472,23.1159,22.9472,23.0971,475360.0
2023-01-23 12:00:00,24.64,24.65,24.43,24.61,463210.0,23.0878,23.0971,22.891,23.0597,463210.0
2023-01-23 13:00:00,24.61,24.67,24.58,24.63,387548.0,23.0597,23.1159,23.0316,23.0784,387548.0
2023-01-23 14:00:00,24.63,24.63,24.36,24.39,444252.0,23.0784,23.0784,22.8254,22.8535,444252.0
2023-01-23 15:00:00,24.39,24.52,24.39,24.5,1253778.0,22.8535,22.9753,22.8535,22.9566,1253778.0
2023-01-24 09:30:00,24.49,24.53,24.25,24.25,361276.0,22.9472,22.9847,22.7223,22.7223,361276.0
2023-01-24 10:00:00,24.25,24.53,24.18,24.51,382122.0,22.7223,22.9847,22.6568,22.966,382122.0
2023-01-24 11:00:00,24.52,24.59,24.46,24.56,380670.0,22.9753,23.0409,22.9191,23.0128,380670.0
2023-01-24 12:00:00,24.56,24.62,24.53,24.58,217510.0,23.0128,23.069,22.9847,23.0316,217510.0
2023-01-24 13:00:00,24.58,24.77,24.54,24.72,656608.0,23.0316,23.2096,22.9941,23.1627,656608.0
2023-01-24 14:00:00,24.72,24.83,24.64,24.79,657606.0,23.1627,23.2658,23.0878,23.2283,657606.0
2023-01-24 15:00:00,24.79,24.83,24.72,24.8,2280548.0,23.2283,23.2658,23.1627,23.2377,2280548.0
2023-01-25 09:30:00,24.7,24.73,24.43,24.45,388014.0,23.144,23.1721,22.891,22.9097,388014.0
2023-01-25 10:00:00,24.43,24.58,24.27,24.34,489122.0,22.891,23.0316,22.7411,22.8067,489122.0
2023-01-25 11:00:00,24.33,24.59,24.32,24.55,277548.0,22.7973,23.0409,22.7879,23.0034,277548.0
2023-01-25 12:00:00,24.55,24.64,24.53,24.62,243188.0,23.0034,23.0878,22.9847,23.069,243188.0
2023-01-25 13:00:00,24.62,24.74,24.61,24.71,218442.0,23.069,23.1815,23.0597,23.1534,218442.0
2023-01-25 14:00:00,24.71,24.75,24.64,24.73,322108.0,23.1534,23.1908,23.0878,23.1721,322108.0
2023-01-25 15:00:00,24.73,24.75,24.66,24.74,974690.0,23.1721,23.1908,23.1065,23.1815,974690.0
2023-01-26 09:30:00,24.91,25.03,24.69,24.74,266166.0,23.3408,23.4532,23.1346,23.1815,266166.0
2023-01-26 10:00:00,24.75,24.81,24.66,24.67,472260.0,23.1908,23.2471,23.1065,23.1159,472260.0
2023-01-26 11:00:00,24.68,24.74,24.58,24.71,296180.0,23.1253,23.1815,23.0316,23.1534,296180.0
2023-01-26 12:00:00,24.72,24.88,24.71,24.8,340116.0,23.1627,23.3127,23.1534,23.2377,340116.0
2023-01-26 13:00:00,24.81,24.96,24.78,24.95,426462.0,23.2471,23.3876,23.219,23.3782,426462.0
2023-01-26 14:00:00,24.95,24.95,24.8,24.84,353464.0,23.3782,23.3782,23.2377,23.2752,353464.0
2023-01-26 15:00:00,24.84,24.86,24.75,24.81,1453476.0,23.2752,23.2939,23.1908,23.2471,1453476.0
2023-01-27 09:30:00,24.93,24.93,24.73,24.88,339562.0,23.3595,23.3595,23.1721,23.3127,339562.0
2023-01-27 10:00:00,24.88,25.1,24.82,24.87,721042.0,23.3127,23.5188,23.2564,23.3033,721042.0
2023-01-27 11:00:00,24.87,25.06,24.83,25.06,385176.0,23.3033,23.4813,23.2658,23.4813,385176.0
2023-01-27 12:00:00,25.07,25.11,25.0,25.09,223834.0,23.4907,23.5282,23.4251,23.5094,223834.0
2023-01-27 13:00:00,25.1,25.1,25.04,25.1,220154.0,23.5188,23.5188,23.4626,23.5188,220154.0
2023-01-27 14:00:00,25.1,25.22,25.1,25.21,214758.0,23.5188,23.6312,23.5188,23.6219,214758.0
2023-01-27 15:00:00,25.21,25.27,25.12,25.13,1000944.0,23.6219,23.6781,23.5375,23.5469,1000944.0
2023-01-30 09:30:00,24.96,25.18,24.9,25.15,416400.0,23.3876,23.5938,23.3314,23.5656,416400.0
2023-01-30 10:00:00,25.15,25.18,24.96,24.99,730714.0,23.5656,23.5938,23.3876,23.4157,730714.0
2023-01-30 11:00:00,24.98,25.04,24.88,24.95,336264.0,23.4064,23.4626,23.3127,23.3782,336264.0
2023-01-30 12:00:00,24.93,24.94,24.8,24.88,377480.0,23.3595,23.3689,23.2377,23.3127,377480.0
2023-01-30 13:00:00,24.87,24.93,24.83,24.89,270638.0,23.3033,23.3595,23.2658,23.322,270638.0
2023-01-30 14:00:00,24.89,24.9,24.75,24.8,323688.0,23.322,23.3314,23.1908,23.2377,323688.0
2023-01-30 15:00:00,24.79,24.8,24.67,24.72,1009914.0,23.2283,23.2377,23.1159,23.1627,1009914.0
2023-01-31 09:30:00,24.73,24.89,24.73,24.82,296790.0,23.1721,23.322,23.1721,23.2564,296790.0
2023-01-31 10:00:00,24.82,24.88,24.71,24.8,559306.0,23.2564,23.3127,23.1534,23.2377,559306.0
2023-01-31 11:00:00,24.8,24.89,24.8,24.86,528982.0,23.2377,23.322,23.2377,23.2939,528982.0
2023-01-31 12:00:00,24.86,24.9,24.77,24.83,636776.0,23.2939,23.3314,23.2096,23.2658,636776.0
2023-01-31 13:00:00,24.84,24.93,24.83,24.93,513742.0,23.2752,23.3595,23.2658,23.3595,513742.0
2023-01-31 14:00:00,24.93,25.03,24.91,25.02,428908.0,23.3595,23.4532,23.3408,23.4438,428908.0
2023-01-31 15:00:00,25.02,25.3,25.02,25.28,1997126.0,23.4438,23.7062,23.4438,23.6875,1997126.0
2023-02-01 09:30:00,25.03,25.3,25.02,25.27,523860.0,23.6114,23.8661,23.6019,23.8378,523860.0
2023-02-01 10:00:00,25.28,25.36,25.16,25.19,427936.0,23.8472,23.9227,23.734,23.7623,427936.0
2023-02-01 11:00:00,25.19,25.38,25.16,25.33,362446.0,23.7623,23.9415,23.734,23.8944,362446.0
2023-02-01 12:00:00,25.31,25.45,25.28,25.41,401758.0,23.8755,24.0076,23.8472,23.9698,401758.0
2023-02-01 13:00:00,25.41,25.65,25.41,25.56,582208.0,23.9698,24.1962,23.9698,24.1113,582208.0
2023-02-01 14:00:00,25.55,25.87,25.31,25.84,996986.0,24.1019,24.4038,23.8755,24.3755,996986.0
2023-02-01 15:00:00,25.84,26.13,25.82,25.95,1326124.0,24.3755,24.649,24.3566,24.4792,1326124.0
2023-02-02 09:30:00,26.17,26.64,26.1,26.62,1661636.0,24.6868,25.1301,24.6207,25.1113,1661636.0
2023-02-02 10:00:00,26.64,27.23,26.55,27.21,2557510.0,25.1301,25.6867,25.0452,25.6678,2557510.0
2023-02-02 11:00:00,27.21,27.5,27.16,27.18,1287286.0,25.6678,25.9414,25.6206,25.6395,1287286.0
2023-02-02 12:00:00,27.18,27.29,27.12,27.25,555838.0,25.6395,25.7433,25.5829,25.7055,555838.0
2023-02-02 13:00:00,27.26,27.49,27.22,27.48,597940.0,25.715,25.9319,25.6772,25.9225,597940.0
2023-02-02 14:00:00,27.48,27.5,27.19,27.28,1338856.0,25.9225,25.9414,25.6489,25.7338,1338856.0
2023-02-02 15:00:00,27.28,27.67,27.27,27.65,2502438.0,25.7338,26.1017,25.7244,26.0829,2502438.0
2023-02-03 09:30:00,27.28,27.35,26.9,27.0,799332.0,25.7338,25.7999,25.3754,25.4697,799332.0
2023-02-03 10:00:00,26.99,27.39,26.91,27.33,933972.0,25.4603,25.8376,25.3848,25.781,933972.0
2023-02-03 11:00:00,27.32,27.42,27.13,27.18,671922.0,25.7716,25.8659,25.5923,25.6395,671922.0
2023-02-03 12:00:00,27.18,27.3,27.11,27.13,360256.0,25.6395,25.7527,25.5735,25.5923,360256.0
2023-02-03 13:00:00,27.13,27.16,27.04,27.08,480752.0,25.5923,25.6206,25.5074,25.5452,480752.0
2023-02-03 14:00:00,27.08,27.1,26.95,26.95,462850.0,25.5452,25.564,25.4225,25.4225,462850.0
2023-02-03 15:00:00,26.95,27.13,26.89,27.11,1529878.0,25.4225,25.5923,25.3659,25.5735,1529878.0
2023-02-06 09:30:00,26.91,27.02,26.6,26.64,748146.0,25.3848,25.4886,25.0924,25.1301,748146.0
2023-02-06 10:00:00,26.64,26.79,26.46,26.74,823160.0,25.1301,25.2716,24.9603,25.2244,823160.0
2023-02-06 11:00:00,26.74,26.85,26.68,26.69,290972.0,25.2244,25.3282,25.1678,25.1773,290972.0
2023-02-06 12:00:00,26.69,26.75,26.64,26.65,261570.0,25.1773,25.2339,25.1301,25.1395,261570.0
2023-02-06 13:00:00,26.65,26.69,26.6,26.62,316252.0,25.1395,25.1773,25.0924,25.1113,316252.0
2023-02-06 14:00:00,26.63,26.73,26.6,26.67,313386.0,25.1207,25.215,25.0924,25.1584,313386.0
2023-02-06 15:00:00,26.67,26.68,26.56,26.61,1067726.0,25.1584,25.1678,25.0547,25.1018,1067726.0
2023-02-07 09:30:00,26.45,26.48,26.22,26.25,395134.0,24.9509,24.9792,24.7339,24.7622,395134.0
2023-02-07 10:00:00,26.25,26.34,26.14,26.21,466648.0,24.7622,24.8471,24.6585,24.7245,466648.0
2023-02-07 11:00:00,26.2,26.29,26.15,26.25,247936.0,24.7151,24.8,24.6679,24.7622,247936.0
2023-02-07 12:00:00,26.25,26.74,26.25,26.72,480446.0,24.7622,25.2244,24.7622,25.2056,480446.0
2023-02-07 13:00:00,26.73,26.8,26.22,26.38,757220.0,25.215,25.281,24.7339,24.8849,757220.0
2023-02-07 14:00:00,26.37,26.7,26.36,26.66,451194.0,24.8754,25.1867,24.866,25.149,451194.0
2023-02-07 15:00:00,26.67,26.81,26.61,26.74,1312496.0,25.1584,25.2905,25.1018,25.2244,1312496.0
2023-02-08 09:30:00,26.72,26.79,26.58,26.68,287124.0,25.2056,25.2716,25.0735,25.1678,287124.0
2023-02-08 10:00:00,26.69,26.69,26.41,26.41,445262.0,25.1773,25.1773,24.9132,24.9132,445262.0
2023-02-08 11:00:00,26.41,26.43,26.25,26.36,409440.0,24.9132,24.932,24.7622,24.866,409440.0
2023-02-08 12:00:00,26.36,26.37,26.28,26.34,263852.0,24.866,24.8754,24.7905,24.8471,263852.0
2023-02-08 13:00:00,26.36,26.45,26.34,26.45,516304.0,24.866,24.9509,24.8471,24.9509,516304.0
2023-02-08 14:00:00,26.46,26.49,26.29,26.35,380590.0,24.9603,24.9886,24.8,24.8566,380590.0
2023-02-08 15:00:00,26.34,26.36,26.24,26.34,998440.0,24.8471,24.866,24.7528,24.8471,998440.0
2023-02-09 09:30:00,26.52,26.64,26.38,26.41,374912.0,25.0169,25.1301,24.8849,24.9132,374912.0
2023-02-09 10:00:00,26.41,26.46,26.25,26.43,300396.0,24.9132,24.9603,24.7622,24.932,300396.0
2023-02-09 11:00:00,26.43,26.43,26.25,26.33,234136.0,24.932,24.932,24.7622,24.8377,234136.0
2023-02-09 12:00:00,26.33,26.34,26.07,26.14,428678.0,24.8377,24.8471,24.5924,24.6585,428678.0
2023-02-09 13:00:00,26.14,26.25,26.11,26.15,304920.0,24.6585,24.7622,24.6302,24.6679,304920.0
2023-02-09 14:00:00,26.15,26.2,26.07,26.18,224814.0,24.6679,24.7151,24.5924,24.6962,224814.0
2023-02-09 15:00:00,26.18,26.18,25.98,26.09,820088.0,24.6962,24.6962,24.5075,24.6113,820088.0
2023-02-10 09:30:00,25.9,25.94,25.73,25.9,295470.0,24.4321,24.4698,24.2717,24.4321,295470.0
2023-02-10 10:00:00,25.9,25.99,25.83,25.88,424150.0,24.4321,24.517,24.366,24.4132,424150.0
2023-02-10 11:00:00,25.88,26.03,25.87,25.95,263618.0,24.4132,24.5547,24.4038,24.4792,263618.0
2023-02-10 12:00:00,25.95,25.99,25.88,25.98,158836.0,24.4792,24.517,24.4132,24.5075,158836.0
2023-02-10 13:00:00,25.99,26.07,25.95,25.98,141100.0,24.517,24.5924,24.4792,24.5075,141100.0
2023-02-10 14:00:00,25.98,26.08,25.94,26.07,134808.0,24.5075,24.6019,24.4698,24.5924,134808.0
2023-02-10 15:00:00,26.09,26.15,26.0,26.06,658408.0,24.6113,24.6679,24.5264,24.583,658408.0
2023-02-13 09:30:00,26.17,26.32,26.08,26.25,225808.0,24.6868,24.8283,24.6019,24.7622,225808.0
2023-02-13 10:00:00,26.27,26.48,26.23,26.47,257160.0,24.7811,24.9792,24.7434,24.9698,257160.0
2023-02-13 11:00:00,26.47,26.61,26.46,26.52,399216.0,24.9698,25.1018,24.9603,25.0169,399216.0
2023-02-13 12:00:00,26.52,26.55,26.41,26.48,381568.0,25.0169,25.0452,24.9132,24.9792,381568.0
2023-02-13 13:00:00,26.48,26.53,26.44,26.52,259116.0,24.9792,25.0264,24.9415,25.0169,259116.0
2023-02-13 14:00:00,26.53,26.53,26.36,26.43,227688.0,25.0264,25.0264,24.866,24.932,227688.0
2023-02-13 15:00:00,26.43,26.53,26.4,26.52,699604.0,24.932,25.0264,24.9037,25.0169,699604.0
2023-02-14 09:30:00,26.42,26.5,26.22,26.49,285074.0,24.9226,24.9981,24.7339,24.9886,285074.0
2023-02-14 10:00:00,26.49,26.61,26.18,26.27,590026.0,24.9886,25.1018,24.6962,24.7811,590026.0
2023-02-14 11:00:00,26.27,26.39,26.05,26.11,652036.0,24.7811,24.8943,24.5736,24.6302,652036.0
2023-02-14 12:00:00,26.11,26.25,26.11,26.22,388828.0,24.6302,24.7622,24.6302,24.7339,388828.0
2023-02-14 13:00:00,26.22,26.46,26.21,26.39,540668.0,24.7339,24.9603,24.7245,24.8943,540668.0
2023-02-14 14:00:00,26.4,26.47,26.28,26.46,411264.0,24.9037,24.9698,24.7905,24.9603,411264.0
2023-02-14 15:00:00,26.46,26.48,26.36,26.37,933712.0,24.9603,24.9792,24.866,24.8754,933712.0
2023-02-15 09:30:00,26.25,26.33,26.09,26.18,323378.0,24.7622,24.8377,24.6113,24.6962,323378.0
2023-02-15 10:00:00,26.17,26.36,26.17,26.24,521710.0,24.6868,24.866,24.6868,24.7528,521710.0
2023-02-15 11:00:00,26.24,26.45,26.24,26.41,363960.0,24.7528,24.9509,24.7528,24.9132,363960.0
2023-02-15 12:00:00,26.42,26.42,26.34,26.36,355442.0,24.9226,24.9226,24.8471,24.866,355442.0
2023-02-15 13:00:00,26.36,26.47,26.32,26.46,331776.0,24.866,24.9698,24.8283,24.9603,331776.0
2023-02-15 14:00:00,26.47,26.51,26.43,26.45,326140.0,24.9698,25.0075,24.932,24.9509,326140.0
2023-02-15 15:00:00,26.45,26.56,26.45,26.55,639132.0,24.9509,25.0547,24.9509,25.0452,639132.0
2023-02-16 09:30:00,26.23,26.43,26.1,26.4,353512.0,24.7434,24.932,24.6207,24.9037,353512.0
2023-02-16 10:00:00,26.4,26.49,26.33,26.45,390012.0,24.9037,24.9886,24.8377,24.9509,390012.0
2023-02-16 11:00:00,26.44,26.6,26.38,26.53,293796.0,24.9415,25.0924,24.8849,25.0264,293796.0
2023-02-16 12:00:00,26.52,26.72,26.49,26.63,345606.0,25.0169,25.2056,24.9886,25.1207,345606.0
2023-02-16 13:00:00,26.63,26.71,26.6,26.65,254082.0,25.1207,25.1961,25.0924,25.1395,254082.0
2023-02-16 14:00:00,26.65,26.72,26.62,26.67,326122.0,25.1395,25.2056,25.1113,25.1584,326122.0
2023-02-16 15:00:00,26.67,26.68,26.42,26.51,1109142.0,25.1584,25.1678,24.9226,25.0075,1109142.0
2023-02-17 09:30:00,26.4,26.6,26.32,26.35,428610.0,24.9037,25.0924,24.8283,24.8566,428610.0
2023-02-17 10:00:00,26.35,26.55,26.34,26.4,322586.0,24.8566,25.0452,24.8471,24.9037,322586.0
2023-02-17 11:00:00,26.39,26.48,26.35,26.47,340094.0,24.8943,24.9792,24.8566,24.9698,340094.0
2023-02-17 12:00:00,26.47,26.57,26.47,26.53,242186.0,24.9698,25.0641,24.9698,25.0264,242186.0
2023-02-17 13:00:00,26.53,26.72,26.5,26.68,260742.0,25.0264,25.2056,24.9981,25.1678,260742.0
2023-02-17 14:00:00,26.68,26.8,26.67,26.8,280124.0,25.1678,25.281,25.1584,25.281,280124.0
2023-02-17 15:00:00,26.8,26.83,26.7,26.73,823724.0,25.281,25.3093,25.1867,25.215,823724.0
2023-02-21 09:30:00,26.48,26.5,26.2,26.22,412868.0,24.9792,24.9981,24.7151,24.7339,412868.0
2023-02-21 10:00:00,26.22,26.24,25.95,25.97,351606.0,24.7339,24.7528,24.4792,24.4981,351606.0
2023-02-21 11:00:00,25.97,26.03,25.85,25.88,574944.0,24.4981,24.5547,24.3849,24.4132,574944.0
2023-02-21 12:00:00,25.88,25.94,25.82,25.89,293734.0,24.4132,24.4698,24.3566,24.4226,293734.0
2023-02-21 13:00:00,25.89,25.89,25.74,25.77,313974.0,24.4226,24.4226,24.2811,24.3094,313974.0
2023-02-21 14:00:00,25.77,25.78,25.68,25.72,297872.0,24.3094,24.3189,24.2245,24.2623,297872.0
2023-02-21 15:00:00,25.73,25.78,25.67,25.74,978402.0,24.2717,24.3189,24.2151,24.2811,978402.0
2023-02-22 09:30:00,25.81,25.91,25.73,25.86,298938.0,24.3472,24.4415,24.2717,24.3943,298938.0
2023-02-22 10:00:00,25.86,25.86,25.68,25.79,468394.0,24.3943,24.3943,24.2245,24.3283,468394.0
2023-02-22 11:00:00,25.79,25.8,25.7,25.78,244370.0,24.3283,24.3377,24.2434,24.3189,244370.0
2023-02-22 12:00:00,25.78,25.84,25.71,25.81,207770.0,24.3189,24.3755,24.2528,24.3472,207770.0
2023-02-22 13:00:00,25.81,25.86,25.78,25.82,217604.0,24.3472,24.3943,24.3189,24.3566,217604.0
2023-02-22 14:00:00,25.83,25.86,25.6,25.61,404758.0,24.366,24.3943,24.1491,24.1585,404758.0
2023-02-22 15:00:00,25.6,25.82,25.59,25.81,1191812.0,24.1491,24.3566,24.1396,24.3472,1191812.0
2023-02-23 09:30:00,25.88,25.99,25.74,25.74,293994.0,24.4132,24.517,24.2811,24.2811,293994.0
2023-02-23 10:00:00,25.75,25.8,25.63,25.68,412892.0,24.2906,24.3377,24.1774,24.2245,412892.0
2023-02-23 11:00:00,25.68,25.73,25.45,25.46,347482.0,24.2245,24.2717,24.0076,24.017,347482.0
2023-02-23 12:00:00,25.46,25.47,25.35,25.42,325822.0,24.017,24.0264,23.9132,23.9793,325822.0
2023-02-23 13:00:00,25.42,25.54,25.4,25.5,253348.0,23.9793,24.0925,23.9604,24.0547,253348.0
2023-02-23 14:00:00,25.5,25.65,25.48,25.61,281632.0,24.0547,24.1962,24.0359,24.1585,281632.0
2023-02-23 15:00:00,25.62,25.75,25.62,25.7,728210.0,24.1679,24.2906,24.1679,24.2434,728210.0
2023-02-24 09:30:00,25.4,25.4,25.18,25.21,221916.0,23.9604,23.9604,23.7529,23.7812,221916.0
2023-02-24 10:00:00,25.21,25.42,25.2,25.33,327808.0,23.7812,23.9793,23.7717,23.8944,327808.0
2023-02-24 11:00:00,25.33,25.58,25.32,25.54,274880.0,23.8944,24.1302,23.8849,24.0925,274880.0
2023-02-24 12:00:00,25.54,25.65,25.51,25.53,358888.0,24.0925,24.1962,24.0642,24.083,358888.0
2023-02-24 13:00:00,25.53,25.6,25.48,25.6,215070.0,24.083,24.1491,24.0359,24.1491,215070.0
2023-02-24 14:00:00,25.61,25.67,25.54,25.65,310888.0,24.1585,24.2151,24.0925,24.1962,310888.0
2023-02-24 15:00:00,25.65,25.67,25.5,25.63,857180.0,24.1962,24.2151,24.0547,24.1774,857180.0
2023-02-27 09:30:00,25.8,25.95,25.71,25.94,187566.0,24.3377,24.4792,24.2528,24.4698,187566.0
2023-02-27 10:00:00,25.93,25.99,25.83,25.93,329576.0,24.4604,24.517,24.366,24.4604,329576.0
2023-02-27 11:00:00,25.93,25.99,25.81,25.84,231946.0,24.4604,24.517,24.3472,24.3755,231946.0
2023-02-27 12:00:00,25.84,25.91,25.8,25.89,192830.0,24.3755,24.4415,24.3377,24.4226,192830.0
2023-02-27 13:00:00,25.9,25.95,25.87,25.94,184608.0,24.4321,24.4792,24.4038,24.4698,184608.0
2023-02-27 14:00:00,25.95,25.98,25.8,25.81,216292.0,24.4792,24.5075,24.3377,24.3472,216292.0
2023-02-27 15:00:00,25.81,25.83,25.7,25.8,711322.0,24.3472,24.366,24.2434,24.3377,711322.0
2023-02-28 09:30:00,25.77,25.95,25.71,25.9,204684.0,24.3094,24.4792,24.2528,24.4321,204684.0
2023-02-28 10:00:00,25.91,26.0,25.88,25.96,283774.0,24.4415,24.5264,24.4132,24.4887,283774.0
2023-02-28 11:00:00,25.96,26.03,25.89,25.93,231044.0,24.4887,24.5547,24.4226,24.4604,231044.0
2023-02-28 12:00:00,25.93,26.02,25.92,26.02,205810.0,24.4604,24.5453,24.4509,24.5453,205810.0
2023-02-28 13:00:00,26.02,26.07,26.0,26.0,237814.0,24.5453,24.5924,24.5264,24.5264,237814.0
2023-02-28 14:00:00,26.02,26.03,25.9,25.9,226906.0,24.5453,24.5547,24.4321,24.4321,226906.0
2023-02-28 15:00:00,25.9,25.91,25.75,25.77,1280830.0,24.4321,24.4415,24.2906,24.3094,1280830.0
2023-03-01 09:30:00,25.7,25.86,25.6,25.72,383736.0,24.2434,24.3943,24.1491,24.2623,383736.0
2023-03-01 10:00:00,25.75,25.8,25.57,25.78,389854.0,24.2906,24.3377,24.1208,24.3189,389854.0
2023-03-01 11:00:00,25.78,25.79,25.59,25.73,478150.0,24.3189,24.3283,24.1396,24.2717,478150.0
2023-03-01 12:00:00,25.72,25.88,25.71,25.82,481478.0,24.2623,24.4132,24.2528,24.3566,481478.0
2023-03-01 13:00:00,25.83,25.83,25.68,25.75,258438.0,24.366,24.366,24.2245,24.2906,258438.0
2023-03-01 14:00:00,25.74,25.77,25.66,25.72,330136.0,24.2811,24.3094,24.2057,24.2623,330136.0
2023-03-01 15:00:00,25.71,25.79,25.67,25.79,1080424.0,24.2528,24.3283,24.2151,24.3283,1080424.0
2023-03-02 09:30:00,25.7,25.75,25.61,25.66,410086.0,24.2434,24.2906,24.1585,24.2057,410086.0
2023-03-02 10:00:00,25.66,25.97,25.65,25.93,884626.0,24.2057,24.4981,24.1962,24.4604,884626.0
2023-03-02 11:00:00,25.93,26.06,25.93,25.96,432394.0,24.4604,24.583,24.4604,24.4887,432394.0
2023-03-02 12:00:00,25.93,25.98,25.86,25.96,182440.0,24.4604,24.5075,24.3943,24.4887,182440.0
2023-03-02 13:00:00,25.96,26.18,25.93,26.18,449286.0,24.4887,24.6962,24.4604,24.6962,449286.0
2023-03-02 14:00:00,26.18,26.29,26.15,26.28,356342.0,24.6962,24.8,24.6679,24.7905,356342.0
2023-03-02 15:00:00,26.28,26.47,26.27,26.46,1425820.0,24.7905,24.9698,24.7811,24.9603,1425820.0
2023-03-03 09:30:00,26.6,26.79,26.55,26.57,468042.0,25.0924,25.2716,25.0452,25.0641,468042.0
2023-03-03 10:00:00,26.58,26.68,26.47,26.49,485828.0,25.0735,25.1678,24.9698,24.9886,485828.0
2023-03-03 11:00:00,26.49,26.66,26.48,26.61,344788.0,24.9886,25.149,24.9792,25.1018,344788.0
2023-03-03 12:00:00,26.61,26.66,26.58,26.65,274380.0,25.1018,25.149,25.0735,25.1395,274380.0
2023-03-03 13:00:00,26.65,26.77,26.63,26.77,337236.0,25.1395,25.2527,25.1207,25.2527,337236.0
2023-03-03 14:00:00,26.77,26.86,26.72,26.85,632030.0,25.2527,25.3376,25.2056,25.3282,632030.0
2023-03-03 15:00:00,26.86,26.9,26.81,26.85,1445402.0,25.3376,25.3754,25.2905,25.3282,1445402.0
2023-03-06 09:30:00,26.9,27.08,26.9,27.08,437564.0,25.3754,25.5452,25.3754,25.5452,437564.0
2023-03-06 10:00:00,27.08,27.14,26.92,26.98,528858.0,25.5452,25.6018,25.3942,25.4508,528858.0
2023-03-06 11:00:00,26.98,27.07,26.96,27.06,542790.0,25.4508,25.5357,25.432,25.5263,542790.0
2023-03-06 12:00:00,27.06,27.11,26.87,26.88,301642.0,25.5263,25.5735,25.3471,25.3565,301642.0
2023-03-06 13:00:00,26.88,26.89,26.78,26.8,301560.0,25.3565,25.3659,25.2622,25.281,301560.0
2023-03-06 14:00:00,26.8,26.84,26.69,26.71,257804.0,25.281,25.3188,25.1773,25.1961,257804.0
2023-03-06 15:00:00,26.7,26.75,26.65,26.68,1092992.0,25.1867,25.2339,25.1395,25.1678,1092992.0
2023-03-07 09:30:00,26.64,26.74,26.55,26.67,307658.0,25.1301,25.2244,25.0452,25.1584,307658.0
2023-03-07 10:00:00,26.67,26.67,26.35,26.41,518706.0,25.1584,25.1584,24.8566,24.9132,518706.0
2023-03-07 11:00:00,26.42,26.48,26.35,26.36,265820.0,24.9226,24.9792,24.8566,24.866,265820.0
2023-03-07 12:00:00,26.36,26.5,26.3,26.35,246660.0,24.866,24.9981,24.8094,24.8566,246660.0
2023-03-07 13:00:00,26.35,26.35,26.21,26.21,258668.0,24.8566,24.8566,24.7245,24.7245,258668.0
2023-03-07 14:00:00,26.21,26.3,26.21,26.26,387326.0,24.7245,24.8094,24.7245,24.7717,387326.0
2023-03-07 15:00:00,26.25,26.39,26.25,26.31,1120684.0,24.7622,24.8943,24.7622,24.8188,1120684.0
2023-03-08 09:30:00,26.35,26.39,26.24,26.35,170656.0,24.8566,24.8943,24.7528,24.8566,170656.0
2023-03-08 10:00:00,26.36,26.43,26.21,26.34,265130.0,24.866,24.932,24.7245,24.8471,265130.0
2023-03-08 11:00:00,26.35,26.5,26.33,26.49,334874.0,24.8566,24.9981,24.8377,24.9886,334874.0
2023-03-08 12:00:00,26.5,26.5,26.34,26.35,218128.0,24.9981,24.9981,24.8471,24.8566,218128.0
2023-03-08 13:00:00,26.36,26.38,26.28,26.32,252984.0,24.866,24.8849,24.7905,24.8283,252984.0
2023-03-08 14:00:00,26.33,26.42,26.33,26.34,246438.0,24.8377,24.9226,24.8377,24.8471,246438.0
2023-03-08 15:00:00,26.35,26.5,26.34,26.48,567152.0,24.8566,24.9981,24.8471,24.9792,567152.0
2023-03-09 09:30:00,26.59,26.65,26.52,26.57,188180.0,25.083,25.1395,25.0169,25.0641,188180.0
2023-03-09 10:00:00,26.57,26.64,26.46,26.53,236928.0,25.0641,25.1301,24.9603,25.0264,236928.0
2023-03-09 11:00:00,26.52,26.52,26.38,26.39,207368.0,25.0169,25.0169,24.8849,24.8943,207368.0
2023-03-09 12:00:00,26.39,26.46,26.3,26.38,261206.0,24.8943,24.9603,24.8094,24.8849,261206.0
2023-03-09 13:00:00,26.37,26.4,26.22,26.24,239904.0,24.8754,24.9037,24.7339,24.7528,239904.0
2023-03-09 14:00:00,26.25,26.31,26.16,26.17,319662.0,24.7622,24.8188,24.6773,24.6868,319662.0
2023-03-09 15:00:00,26.17,26.18,25.96,26.05,800644.0,24.6868,24.6962,24.4887,24.5736,800644.0
2023-03-10 09:30:00,26.06,26.08,25.81,25.91,429694.0,24.583,24.6019,24.3472,24.4415,429694.0
2023-03-10 10:00:00,25.91,26.35,25.91,26.34,781550.0,24.4415,24.8566,24.4415,24.8471,781550.0
2023-03-10 11:00:00,26.34,26.57,26.22,26.22,617414.0,24.8471,25.0641,24.7339,24.7339,617414.0
2023-03-10 12:00:00,26.22,26.3,26.06,26.14,468534.0,24.7339,24.8094,24.583,24.6585,468534.0
2023-03-10 13:00:00,26.15,26.17,25.73,25.79,728622.0,24.6679,24.6868,24.2717,24.3283,728622.0
2023-03-10 14:00:00,25.79,25.99,25.73,25.91,739882.0,24.3283,24.517,24.2717,24.4415,739882.0
2023-03-10 15:00:00,25.91,25.92,25.65,25.77,1618772.0,24.4415,24.4509,24.1962,24.3094,1618772.0
2023-03-13 09:30:00,25.58,26.22,25.53,26.13,584692.0,24.1302,24.7339,24.083,24.649,584692.0
2023-03-13 10:00:00,26.11,26.12,25.58,25.96,721794.0,24.6302,24.6396,24.1302,24.4887,721794.0
2023-03-13 11:00:00,25.96,26.08,25.85,25.95,548300.0,24.4887,24.6019,24.3849,24.4792,548300.0
2023-03-13 12:00:00,25.95,26.05,25.78,25.83,379060.0,24.4792,24.5736,24.3189,24.366,379060.0
2023-03-13 13:00:00,25.84,25.96,25.75,25.94,409962.0,24.3755,24.4887,24.2906,24.4698,409962.0
2023-03-13 14:00:00,25.95,26.07,25.91,25.98,430456.0,24.4792,24.5924,24.4415,24.5075,430456.0
2023-03-13 15:00:00,25.98,26.0,25.79,25.85,1039356.0,24.5075,24.5264,24.3283,24.3849,1039356.0
2023-03-14 09:30:00,26.18,26.32,26.11,26.17,302346.0,24.6962,24.8283,24.6302,24.6868,302346.0
2023-03-14 10:00:00,26.17,26.49,26.09,26.4,400018.0,24.6868,24.9886,24.6113,24.9037,400018.0
2023-03-14 11:00:00,26.41,26.45,26.31,26.35,270962.0,24.9132,24.9509,24.8188,24.8566,270962.0
2023-03-14 12:00:00,26.35,26.43,26.29,26.36,357446.0,24.8566,24.932,24.8,24.866,357446.0
2023-03-14 13:00:00,26.36,26.39,26.07,26.08,352332.0,24.866,24.8943,24.5924,24.6019,352332.0
2023-03-14 14:00:00,26.09,26.14,26.0,26.06,358566.0,24.6113,24.6585,24.5264,24.583,358566.0
2023-03-14 15:00:00,26.06,26.21,25.91,26.18,1024090.0,24.583,24.7245,24.4415,24.6962,1024090.0
2023-03-15 09:30:00,25.87,25.96,25.71,25.73,394698.0,24.4038,24.4887,24.2528,24.2717,394698.0
2023-03-15 10:00:00,25.73,25.81,25.54,25.75,506616.0,24.2717,24.3472,24.0925,24.2906,506616.0
2023-03-15 11:00:00,25.75,25.88,25.56,25.56,440478.0,24.2906,24.4132,24.1113,24.1113,440478.0
2023-03-15 12:00:00,25.57,25.6,25.41,25.43,360352.0,24.1208,24.1491,23.9698,23.9887,360352.0
2023-03-15 13:00:00,25.43,25.61,25.4,25.52,359826.0,23.9887,24.1585,23.9604,24.0736,359826.0
2023-03-15 14:00:00,25.53,25.83,25.47,25.8,571050.0,24.083,24.366,24.0264,24.3377,571050.0
2023-03-15 15:00:00,25.81,25.88,25.61,25.79,1993546.0,24.3472,24.4132,24.1585,24.3283,1993546.0
2023-03-16 09:30:00,25.61,25.72,25.53,25.72,228308.0,24.1585,24.2623,24.083,24.2623,228308.0
2023-03-16 10:00:00,25.72,25.95,25.59,25.87,423252.0,24.2623,24.4792,24.1396,24.4038,423252.0
2023-03-16 11:00:00,25.88,26.11,25.85,26.06,562260.0,24.4132,24.6302,24.3849,24.583,562260.0
2023-03-16 12:00:00,26.06,26.13,25.93,26.11,475978.0,24.583,24.649,24.4604,24.6302,475978.0
2023-03-16 13:00:00,26.11,26.18,25.98,26.08,656106.0,24.6302,24.6962,24.5075,24.6019,656106.0
2023-03-16 14:00:00,26.08,26.18,26.01,26.16,378664.0,24.6019,24.6962,24.5358,24.6773,378664.0
2023-03-16 15:00:00,26.16,26.33,26.16,26.19,1042384.0,24.6773,24.8377,24.6773,24.7056,1042384.0
2023-03-17 09:30:00,26.11,26.21,25.92,25.93,1642240.0,24.6302,24.7245,24.4509,24.4604,1642240.0
2023-03-17 10:00:00,25.93,26.13,25.93,26.0,731274.0,24.4604,24.649,24.4604,24.5264,731274.0
2023-03-17 11:00:00,26.0,26.0,25.78,25.85,614776.0,24.5264,24.5264,24.3189,24.3849,614776.0
2023-03-17 12:00:00,25.85,26.05,25.85,26.0,436988.0,24.3849,24.5736,24.3849,24.5264,436988.0
2023-03-17 13:00:00,26.0,26.09,25.96,26.04,412824.0,24.5264,24.6113,24.4887,24.5641,412824.0
2023-03-17 14:00:00,26.04,26.08,25.86,25.98,499728.0,24.5641,24.6019,24.3943,24.5075,499728.0
2023-03-17 15:00:00,25.99,26.11,25.9,26.08,1548476.0,24.517,24.6302,24.4321,24.6019,1548476.0
2023-03-20 09:30:00,26.14,26.48,26.09,26.45,470898.0,24.6585,24.9792,24.6113,24.9509,470898.0
2023-03-20 10:00:00,26.45,26.57,26.25,26.56,628076.0,24.9509,25.0641,24.7622,25.0547,628076.0
2023-03-20 11:00:00,26.56,26.58,26.34,26.36,492642.0,25.0547,25.0735,24.8471,24.866,492642.0
2023-03-20 12:00:00,26.37,26.38,26.22,26.33,425582.0,24.8754,24.8849,24.7339,24.8377,425582.0
2023-03-20 13:00:00,26.33,26.45,26.33,26.42,410802.0,24.8377,24.9509,24.8377,24.9226,410802.0
2023-03-20 14:00:00,26.43,26.49,26.32,26.41,569430.0,24.932,24.9886,24.8283,24.9132,569430.0
2023-03-20 15:00:00,26.41,26.61,26.38,26.57,1107968.0,24.9132,25.1018,24.8849,25.0641,1107968.0
2023-03-21 09:30:00,26.8,26.88,26.66,26.7,330524.0,25.281,25.3565,25.149,25.1867,330524.0
2023-03-21 10:00:00,26.7,26.77,26.56,26.59,563994.0,25.1867,25.2527,25.0547,25.083,563994.0
2023-03-21 11:00:00,26.59,26.61,26.4,26.4,335558.0,25.083,25.1018,24.9037,24.9037,335558.0
2023-03-21 12:00:00,26.4,26.45,26.36,26.38,381384.0,24.9037,24.9509,24.866,24.8849,381384.0
2023-03-21 13:00:00,26.38,26.43,26.29,26.31,538142.0,24.8849,24.932,24.8,24.8188,538142.0
2023-03-21 14:00:00,26.31,26.44,26.29,26.43,264488.0,24.8188,24.9415,24.8,24.932,264488.0
2023-03-21 15:00:00,26.43,26.63,26.43,26.58,965130.0,24.932,25.1207,24.932,25.0735,965130.0
2023-03-22 09:30:00,26.43,26.52,26.35,26.42,389362.0,24.932,25.0169,24.8566,24.9226,389362.0
2023-03-22 10:00:00,26.42,26.5,26.36,26.43,355698.0,24.9226,24.9981,24.866,24.932,355698.0
2023-03-22 11:00:00,26.43,26.43,26.34,26.42,371322.0,24.932,24.932,24.8471,24.9226,371322.0
2023-03-22 12:00:00,26.42,26.46,26.3,26.31,226396.0,24.9226,24.9603,24.8094,24.8188,226396.0
2023-03-22 13:00:00,26.3,26.32,26.25,26.29,239648.0,24.8094,24.8283,24.7622,24.8,239648.0
2023-03-22 14:00:00,26.29,26.6,26.26,26.33,723852.0,24.8,25.0924,24.7717,24.8377,723852.0
2023-03-22 15:00:00,26.3,26.42,25.91,25.92,1396388.0,24.8094,24.9226,24.4415,24.4509,1396388.0
2023-03-23 09:30:00,25.93,25.99,25.86,25.89,413894.0,24.4604,24.517,24.3943,24.4226,413894.0
2023-03-23 10:00:00,25.89,26.15,25.88,26.12,369838.0,24.4226,24.6679,24.4132,24.6396,369838.0
2023-03-23 11:00:00,26.13,26.23,26.06,26.1,268010.0,24.649,24.7434,24.583,24.6207,268010.0
2023-03-23 12:00:00,26.09,26.14,25.99,26.02,244400.0,24.6113,24.6585,24.517,24.5453,244400.0
2023-03-23 13:00:00,26.02,26.05,25.91,25.98,275172.0,24.5453,24.5736,24.4415,24.5075,275172.0
2023-03-23 14:00:00,25.98,26.03,25.63,25.81,527660.0,24.5075,24.5547,24.1774,24.3472,527660.0
2023-03-23 15:00:00,25.82,25.98,25.67,25.86,1182494.0,24.3566,24.5075,24.2151,24.3943,1182494.0
2023-03-24 09:30:00,25.84,25.84,25.58,25.79,292892.0,24.3755,24.3755,24.1302,24.3283,292892.0
2023-03-24 10:00:00,25.79,25.99,25.78,25.84,522758.0,24.3283,24.517,24.3189,24.3755,522758.0
2023-03-24 11:00:00,25.84,25.97,25.7,25.93,456110.0,24.3755,24.4981,24.2434,24.4604,456110.0
2023-03-24 12:00:00,25.93,26.21,25.89,26.16,442060.0,24.4604,24.7245,24.4226,24.6773,442060.0
2023-03-24 13:00:00,26.17,26.19,25.99,26.1,373578.0,24.6868,24.7056,24.517,24.6207,373578.0
2023-03-24 14:00:00,26.11,26.16,26.07,26.11,231376.0,24.6302,24.6773,24.5924,24.6302,231376.0
2023-03-24 15:00:00,26.12,26.22,26.06,26.17,955188.0,24.6396,24.7339,24.583,24.6868,955188.0
2023-03-27 09:30:00,26.28,26.4,26.2,26.29,334740.0,24.7905,24.9037,24.7151,24.8,334740.0
2023-03-27 10:00:00,26.3,26.35,26.08,26.1,415196.0,24.8094,24.8566,24.6019,24.6207,415196.0
2023-03-27 11:00:00,26.09,26.17,26.06,26.08,364254.0,24.6113,24.6868,24.583,24.6019,364254.0
2023-03-27 12:00:00,26.08,26.11,25.99,26.03,523550.0,24.6019,24.6302,24.517,24.5547,523550.0
2023-03-27 13:00:00,26.03,26.21,26.02,26.14,295052.0,24.5547,24.7245,24.5453,24.6585,295052.0
2023-03-27 14:00:00,26.14,26.23,26.11,26.21,149454.0,24.6585,24.7434,24.6302,24.7245,149454.0
2023-03-27 15:00:00,26.21,26.21,26.13,26.18,667284.0,24.7245,24.7245,24.649,24.6962,667284.0
2023-03-28 09:30:00,26.11,26.41,26.09,26.28,222334.0,24.6302,24.9132,24.6113,24.7905,222334.0
2023-03-28 10:00:00,26.28,26.42,26.21,26.24,240566.0,24.7905,24.9226,24.7245,24.7528,240566.0
2023-03-28 11:00:00,26.25,26.36,26.24,26.32,181268.0,24.7622,24.866,24.7528,24.8283,181268.0
2023-03-28 12:00:00,26.32,26.36,26.25,26.31,157318.0,24.8283,24.866,24.7622,24.8188,157318.0
2023-03-28 13:00:00,26.31,26.31,26.2,26.24,156704.0,24.8188,24.8188,24.7151,24.7528,156704.0
2023-03-28 14:00:00,26.23,26.28,26.2,26.27,165920.0,24.7434,24.7905,24.7151,24.7811,165920.0
2023-03-28 15:00:00,26.27,26.36,26.25,26.33,718464.0,24.7811,24.866,24.7622,24.8377,718464.0
2023-03-29 09:30:00,26.5,26.59,26.45,26.46,256144.0,24.9981,25.083,24.9509,24.9603,256144.0
2023-03-29 10:00:00,26.46,26.53,26.34,26.35,348666.0,24.9603,25.0264,24.8471,24.8566,348666.0
2023-03-29 11:00:00,26.35,26.43,26.35,26.42,215044.0,24.8566,24.932,24.8566,24.9226,215044.0
2023-03-29 12:00:00,26.42,26.46,26.39,26.43,146962.0,24.9226,24.9603,24.8943,24.932,146962.0
2023-03-29 13:00:00,26.42,26.49,26.38,26.41,275676.0,24.9226,24.9886,24.8849,24.9132,275676.0
2023-03-29 14:00:00,26.41,26.46,26.36,26.43,185524.0,24.9132,24.9603,24.866,24.932,185524.0
2023-03-29 15:00:00,26.43,26.54,26.41,26.48,707406.0,24.932,25.0358,24.9132,24.9792,707406.0
2023-03-30 09:30:00,26.66,26.79,26.53,26.58,297174.0,25.149,25.2716,25.0264,25.0735,297174.0
2023-03-30 10:00:00,26.59,26.66,26.5,26.54,377982.0,25.083,25.149,24.9981,25.0358,377982.0
2023-03-30 11:00:00,26.54,26.61,26.41,26.46,343126.0,25.0358,25.1018,24.9132,24.9603,343126.0
2023-03-30 12:00:00,26.46,26.48,26.36,26.4,267992.0,24.9603,24.9792,24.866,24.9037,267992.0
2023-03-30 13:00:00,26.39,26.5,26.34,26.49,306654.0,24.8943,24.9981,24.8471,24.9886,306654.0
2023-03-30 14:00:00,26.49,26.56,26.45,26.48,263874.0,24.9886,25.0547,24.9509,24.9792,263874.0
2023-03-30 15:00:00,26.49,26.5,26.4,26.41,563582.0,24.9886,24.9981,24.9037,24.9132,563582.0
2023-03-31 09:30:00,26.54,26.59,26.45,26.55,202008.0,25.0358,25.083,24.9509,25.0452,202008.0
2023-03-31 10:00:00,26.57,26.68,26.54,26.67,444916.0,25.0641,25.1678,25.0358,25.1584,444916.0
2023-03-31 11:00:00,26.67,26.76,26.65,26.73,189004.0,25.1584,25.2433,25.1395,25.215,189004.0
2023-03-31 12:00:00,26.72,26.83,26.72,26.74,241048.0,25.2056,25.3093,25.2056,25.2244,241048.0
2023-03-31 13:00:00,26.74,26.75,26.68,26.73,191436.0,25.2244,25.2339,25.1678,25.215,191436.0
2023-03-31 14:00:00,26.73,26.8,26.7,26.8,173818.0,25.215,25.281,25.1867,25.281,173818.0
2023-03-31 15:00:00,26.8,26.99,26.8,26.97,1094336.0,25.281,25.4603,25.281,25.4414,1094336.0
2023-04-03 09:30:00,26.87,27.09,26.85,27.07,327130.0,25.3471,25.5546,25.3282,25.5357,327130.0
2023-04-03 10:00:00,27.08,27.14,26.8,26.85,494838.0,25.5452,25.6018,25.281,25.3282,494838.0
2023-04-03 11:00:00,26.85,26.89,26.73,26.79,354230.0,25.3282,25.3659,25.215,25.2716,354230.0
2023-04-03 12:00:00,26.8,26.91,26.78,26.85,208446.0,25.281,25.3848,25.2622,25.3282,208446.0
2023-04-03 13:00:00,26.84,26.88,26.77,26.81,235294.0,25.3188,25.3565,25.2527,25.2905,235294.0
2023-04-03 14:00:00,26.81,26.86,26.8,26.84,238182.0,25.2905,25.3376,25.281,25.3188,238182.0
2023-04-03 15:00:00,26.84,26.94,26.84,26.92,686554.0,25.3188,25.4131,25.3188,25.3942,686554.0
2023-04-04 09:30:00,27.21,27.25,27.02,27.05,580106.0,25.6678,25.7055,25.4886,25.5169,580106.0
2023-04-04 10:00:00,27.05,27.18,26.62,26.63,500586.0,25.5169,25.6395,25.1113,25.1207,500586.0
2023-04-04 11:00:00,26.63,26.63,26.4,26.41,350956.0,25.1207,25.1207,24.9037,24.9132,350956.0
2023-04-04 12:00:00,26.41,26.56,26.36,26.52,623318.0,24.9132,25.0547,24.866,25.0169,623318.0
2023-04-04 13:00:00,26.52,26.58,26.43,26.45,347270.0,25.0169,25.0735,24.932,24.9509,347270.0
2023-04-04 14:00:00,26.45,26.5,26.36,26.39,555768.0,24.9509,24.9981,24.866,24.8943,555768.0
2023-04-04 15:00:00,26.39,26.53,26.37,26.51,1016282.0,24.8943,25.0264,24.8754,25.0075,1016282.0
2023-04-05 09:30:00,26.35,26.43,26.22,26.25,545546.0,24.8566,24.932,24.7339,24.7622,545546.0
2023-04-05 10:00:00,26.25,26.29,26.04,26.11,751364.0,24.7622,24.8,24.5641,24.6302,751364.0
2023-04-05 11:00:00,26.11,26.18,25.93,25.93,531194.0,24.6302,24.6962,24.4604,24.4604,531194.0
2023-04-05 12:00:00,25.93,25.97,25.66,25.72,540600.0,24.4604,24.4981,24.2057,24.2623,540600.0
2023-04-05 13:00:00,25.72,25.79,25.61,25.74,355176.0,24.2623,24.3283,24.1585,24.2811,355176.0
2023-04-05 14:00:00,25.74,25.77,25.64,25.71,408966.0,24.2811,24.3094,24.1868,24.2528,408966.0
2023-04-05 15:00:00,25.71,25.79,25.68,25.75,1719250.0,24.2528,24.3283,24.2245,24.2906,1719250.0
2023-04-06 09:30:00,25.61,25.64,25.35,25.58,576844.0,24.1585,24.1868,23.9132,24.1302,576844.0
2023-04-06 10:00:00,25.58,25.85,25.58,25.65,518192.0,24.1302,24.3849,24.1302,24.1962,518192.0
2023-04-06 11:00:00,25.65,25.83,25.63,25.83,381594.0,24.1962,24.366,24.1774,24.366,381594.0
2023-04-06 12:00:00,25.83,25.93,25.83,25.88,402436.0,24.366,24.4604,24.366,24.4132,402436.0
2023-04-06 13:00:00,25.88,25.91,25.74,25.74,356764.0,24.4132,24.4415,24.2811,24.2811,356764.0
2023-04-06 14:00:00,25.74,25.84,25.73,25.84,383914.0,24.2811,24.3755,24.2717,24.3755,383914.0
2023-04-06 15:00:00,25.84,25.86,25.72,25.74,895990.0,24.3755,24.3943,24.2623,24.2811,895990.0
2023-04-10 09:30:00,25.6,25.98,25.58,25.9,495996.0,24.1491,24.5075,24.1302,24.4321,495996.0
2023-04-10 10:00:00,25.9,26.01,25.88,25.96,387392.0,24.4321,24.5358,24.4132,24.4887,387392.0
2023-04-10 11:00:00,25.96,26.0,25.87,25.88,422696.0,24.4887,24.5264,24.4038,24.4132,422696.0
2023-04-10 12:00:00,25.88,26.08,25.86,26.07,274774.0,24.4132,24.6019,24.3943,24.5924,274774.0
2023-04-10 13:00:00,26.08,26.15,26.07,26.13,265682.0,24.6019,24.6679,24.5924,24.649,265682.0
2023-04-10 14:00:00,26.11,26.18,26.09,26.13,361668.0,24.6302,24.6962,24.6113,24.649,361668.0
2023-04-10 15:00:00,26.14,26.14,26.04,26.09,1365888.0,24.6585,24.6585,24.5641,24.6113,1365888.0
2023-04-11 09:30:00,26.21,26.42,26.18,26.28,691324.0,24.7245,24.9226,24.6962,24.7905,691324.0
2023-04-11 10:00:00,26.28,26.36,26.21,26.33,530142.0,24.7905,24.866,24.7245,24.8377,530142.0
2023-04-11 11:00:00,26.33,26.51,26.33,26.5,481816.0,24.8377,25.0075,24.8377,24.9981,481816.0
2023-04-11 12:00:00,26.5,26.5,26.39,26.47,227618.0,24.9981,24.9981,24.8943,24.9698,227618.0
2023-04-11 13:00:00,26.47,26.52,26.39,26.47,243664.0,24.9698,25.0169,24.8943,24.9698,243664.0
2023-04-11 14:00:00,26.47,26.51,26.44,26.5,321786.0,24.9698,25.0075,24.9415,24.9981,321786.0
2023-04-11 15:00:00,26.5,26.5,26.29,26.34,1260218.0,24.9981,24.9981,24.8,24.8471,1260218.0
2023-04-12 09:30:00,26.63,26.78,26.45,26.55,764398.0,25.1207,25.2622,24.9509,25.0452,764398.0
2023-04-12 10:00:00,26.54,26.69,26.48,26.58,1143634.0,25.0358,25.1773,24.9792,25.0735,1143634.0
2023-04-12 11:00:00,26.58,26.62,26.42,26.52,508454.0,25.0735,25.1113,24.9226,25.0169,508454.0
2023-04-12 12:00:00,26.53,26.62,26.5,26.6,510824.0,25.0264,25.1113,24.9981,25.0924,510824.0
2023-04-12 13:00:00,26.61,26.68,26.49,26.5,754844.0,25.1018,25.1678,24.9886,24.9981,754844.0
2023-04-12 14:00:00,26.5,26.58,26.31,26.35,819862.0,24.9981,25.0735,24.8188,24.8566,819862.0
2023-04-12 15:00:00,26.36,26.39,26.24,26.3,1936560.0,24.866,24.8943,24.7528,24.8094,1936560.0
2023-04-13 09:30:00,25.43,26.01,25.15,25.28,2134336.0,23.9887,24.5358,23.7246,23.8472,2134336.0
2023-04-13 10:00:00,25.29,25.76,25.24,25.56,1910680.0,23.8566,24.3,23.8095,24.1113,1910680.0
2023-04-13 11:00:00,25.57,25.77,25.45,25.73,991646.0,24.1208,24.3094,24.0076,24.2717,991646.0
2023-04-13 12:00:00,25.73,25.78,25.61,25.74,772076.0,24.2717,24.3189,24.1585,24.2811,772076.0
2023-04-13 13:00:00,25.74,25.95,25.74,25.89,656840.0,24.2811,24.4792,24.2811,24.4226,656840.0
2023-04-13 14:00:00,25.89,26.14,25.88,26.11,949200.0,24.4226,24.6585,24.4132,24.6302,949200.0
2023-04-13 15:00:00,26.11,26.23,26.09,26.19,2100104.0,24.6302,24.7434,24.6113,24.7056,2100104.0
2023-04-14 09:30:00,26.23,26.89,26.19,26.83,1144270.0,24.7434,25.3659,24.7056,25.3093,1144270.0
2023-04-14 10:00:00,26.81,26.95,26.42,26.56,1961642.0,25.2905,25.4225,24.9226,25.0547,1961642.0
2023-04-14 11:00:00,26.56,26.66,26.45,26.66,772938.0,25.0547,25.149,24.9509,25.149,772938.0
2023-04-14 12:00:00,26.66,26.68,26.44,26.49,925674.0,25.149,25.1678,24.9415,24.9886,925674.0
2023-04-14 13:00:00,26.49,26.53,26.39,26.48,538712.0,24.9886,25.0264,24.8943,24.9792,538712.0
2023-04-14 14:00:00,26.48,26.64,26.46,26.56,815140.0,24.9792,25.1301,24.9603,25.0547,815140.0
2023-04-14 15:00:00,26.56,26.66,26.46,26.64,1577800.0,25.0547,25.149,24.9603,25.1301,1577800.0
2023-04-17 09:30:00,26.83,27.05,26.81,26.85,573488.0,25.3093,25.5169,25.2905,25.3282,573488.0
2023-04-17 10:00:00,26.85,26.87,26.72,26.75,426930.0,25.3282,25.3471,25.2056,25.2339,426930.0
2023-04-17 11:00:00,26.76,26.78,26.58,26.64,418944.0,25.2433,25.2622,25.0735,25.1301,418944.0
2023-04-17 12:00:00,26.65,26.68,26.55,26.57,244924.0,25.1395,25.1678,25.0452,25.0641,244924.0
2023-04-17 13:00:00,26.57,26.6,26.47,26.48,293592.0,25.0641,25.0924,24.9698,24.9792,293592.0
2023-04-17 14:00:00,26.48,26.72,26.48,26.68,404478.0,24.9792,25.2056,24.9792,25.1678,404478.0
2023-04-17 15:00:00,26.68,26.78,26.65,26.78,1173896.0,25.1678,25.2622,25.1395,25.2622,1173896.0
2023-04-18 09:30:00,26.96,27.01,26.63,26.66,581668.0,25.432,25.4791,25.1207,25.149,581668.0
2023-04-18 10:00:00,26.67,26.84,26.64,26.65,455876.0,25.1584,25.3188,25.1301,25.1395,455876.0
2023-04-18 11:00:00,26.65,26.67,26.58,26.66,538772.0,25.1395,25.1584,25.0735,25.149,538772.0
2023-04-18 12:00:00,26.66,26.74,26.66,26.73,379556.0,25.149,25.2244,25.149,25.215,379556.0
2023-04-18 13:00:00,26.73,26.73,26.65,26.7,237798.0,25.215,25.215,25.1395,25.1867,237798.0
2023-04-18 14:00:00,26.7,26.85,26.69,26.8,752776.0,25.1867,25.3282,25.1773,25.281,752776.0
2023-04-18 15:00:00,26.8,26.96,26.79,26.93,1471076.0,25.281,25.432,25.2716,25.4037,1471076.0
2023-04-19 09:30:00,26.95,26.99,26.81,26.82,306672.0,25.4225,25.4603,25.2905,25.2999,306672.0
2023-04-19 10:00:00,26.83,26.91,26.8,26.88,643646.0,25.3093,25.3848,25.281,25.3565,643646.0
2023-04-19 11:00:00,26.9,26.9,26.68,26.78,310272.0,25.3754,25.3754,25.1678,25.2622,310272.0
2023-04-19 12:00:00,26.78,26.86,26.76,26.85,309268.0,25.2622,25.3376,25.2433,25.3282,309268.0
2023-04-19 13:00:00,26.85,26.93,26.83,26.93,510756.0,25.3282,25.4037,25.3093,25.4037,510756.0
2023-04-19 14:00:00,26.93,26.98,26.92,26.98,275194.0,25.4037,25.4508,25.3942,25.4508,275194.0
2023-04-19 15:00:00,26.99,27.01,26.9,27.0,1010736.0,25.4603,25.4791,25.3754,25.4697,1010736.0
2023-04-20 09:30:00,26.82,27.02,26.82,27.02,372940.0,25.2999,25.4886,25.2999,25.4886,372940.0
2023-04-20 10:00:00,27.01,27.13,26.95,27.12,482212.0,25.4791,25.5923,25.4225,25.5829,482212.0
2023-04-20 11:00:00,27.13,27.25,27.11,27.25,367670.0,25.5923,25.7055,25.5735,25.7055,367670.0
2023-04-20 12:00:00,27.25,27.29,27.2,27.24,267310.0,25.7055,25.7433,25.6584,25.6961,267310.0
2023-04-20 13:00:00,27.24,27.25,27.19,27.22,234600.0,25.6961,25.7055,25.6489,25.6772,234600.0
2023-04-20 14:00:00,27.22,27.33,27.21,27.25,699892.0,25.6772,25.781,25.6678,25.7055,699892.0
2023-04-20 15:00:00,27.24,27.35,27.16,27.31,1985596.0,25.6961,25.7999,25.6206,25.7621,1985596.0
2023-04-21 09:30:00,27.3,27.43,27.25,27.28,545696.0,25.7527,25.8753,25.7055,25.7338,545696.0
2023-04-21 10:00:00,27.28,27.38,27.21,27.31,800930.0,25.7338,25.8282,25.6678,25.7621,800930.0
2023-04-21 11:00:00,27.31,27.43,27.3,27.38,426552.0,25.7621,25.8753,25.7527,25.8282,426552.0
2023-04-21 12:00:00,27.39,27.4,27.28,27.34,609566.0,25.8376,25.847,25.7338,25.7904,609566.0
2023-04-21 13:00:00,27.34,27.43,27.32,27.4,394384.0,25.7904,25.8753,25.7716,25.847,394384.0
2023-04-21 14:00:00,27.4,27.46,27.36,27.4,322772.0,25.847,25.9036,25.8093,25.847,322772.0
2023-04-21 15:00:00,27.4,27.43,27.33,27.41,1051968.0,25.847,25.8753,25.781,25.8565,1051968.0
2023-04-24 09:30:00,27.49,27.57,27.36,27.39,403604.0,25.9319,26.0074,25.8093,25.8376,403604.0
2023-04-24 10:00:00,27.39,27.46,27.25,27.27,582026.0,25.8376,25.9036,25.7055,25.7244,582026.0
2023-04-24 11:00:00,27.27,27.37,27.22,27.3,436588.0,25.7244,25.8187,25.6772,25.7527,436588.0
2023-04-24 12:00:00,27.29,27.35,27.28,27.34,820766.0,25.7433,25.7999,25.7338,25.7904,820766.0
2023-04-24 13:00:00,27.34,27.35,27.25,27.32,400380.0,25.7904,25.7999,25.7055,25.7716,400380.0
2023-04-24 14:00:00,27.32,27.38,27.31,27.36,436654.0,25.7716,25.8282,25.7621,25.8093,436654.0
2023-04-24 15:00:00,27.37,27.48,27.34,27.46,1862408.0,25.8187,25.9225,25.7904,25.9036,1862408.0
2023-04-25 09:30:00,27.33,27.38,27.23,27.32,360900.0,25.781,25.8282,25.6867,25.7716,360900.0
2023-04-25 10:00:00,27.32,27.36,27.14,27.25,659570.0,25.7716,25.8093,25.6018,25.7055,659570.0
2023-04-25 11:00:00,27.25,27.26,27.08,27.09,408886.0,25.7055,25.715,25.5452,25.5546,408886.0
2023-04-25 12:00:00,27.09,27.1,27.0,27.03,470578.0,25.5546,25.564,25.4697,25.498,470578.0
2023-04-25 13:00:00,27.03,27.08,26.93,26.95,440330.0,25.498,25.5452,25.4037,25.4225,440330.0
2023-04-25 14:00:00,26.96,26.96,26.82,26.83,417228.0,25.432,25.432,25.2999,25.3093,417228.0
2023-04-25 15:00:00,26.83,26.89,26.71,26.77,1672140.0,25.3093,25.3659,25.1961,25.2527,1672140.0
2023-04-26 09:30:00,26.39,26.48,26.32,26.46,486632.0,25.0604,25.1459,24.9939,25.1269,486632.0
2023-04-26 10:00:00,26.46,26.5,26.33,26.49,604282.0,25.1269,25.1649,25.0034,25.1554,604282.0
2023-04-26 11:00:00,26.49,26.6,26.41,26.47,590462.0,25.1554,25.2598,25.0794,25.1364,590462.0
2023-04-26 12:00:00,26.47,26.55,26.43,26.49,341126.0,25.1364,25.2123,25.0984,25.1554,341126.0
2023-04-26 13:00:00,26.5,26.55,26.4,26.42,309046.0,25.1649,25.2123,25.0699,25.0889,309046.0
2023-04-26 14:00:00,26.42,26.43,26.23,26.26,548918.0,25.0889,25.0984,24.9085,24.937,548918.0
2023-04-26 15:00:00,26.26,26.31,26.14,26.22,1375670.0,24.937,24.9844,24.823,24.899,1375670.0
2023-04-27 09:30:00,26.33,26.5,26.33,26.45,586420.0,25.0034,25.1649,25.0034,25.1174,586420.0
2023-04-27 10:00:00,26.45,26.69,26.39,26.59,1170070.0,25.1174,25.3453,25.0604,25.2503,1170070.0
2023-04-27 11:00:00,26.6,26.68,26.47,26.68,699846.0,25.2598,25.3358,25.1364,25.3358,699846.0
2023-04-27 12:00:00,26.68,26.83,26.68,26.79,300464.0,25.3358,25.4782,25.3358,25.4403,300464.0
2023-04-27 13:00:00,26.79,26.93,26.79,26.88,344658.0,25.4403,25.5732,25.4403,25.5257,344658.0
2023-04-27 14:00:00,26.88,26.98,26.84,26.98,363712.0,25.5257,25.6207,25.4877,25.6207,363712.0
2023-04-27 15:00:00,26.98,27.01,26.92,26.97,1024052.0,25.6207,25.6492,25.5637,25.6112,1024052.0
2023-04-28 09:30:00,27.03,27.16,26.89,26.92,323072.0,25.6682,25.7916,25.5352,25.5637,323072.0
2023-04-28 10:00:00,26.91,27.03,26.8,26.81,652584.0,25.5542,25.6682,25.4497,25.4592,652584.0
2023-04-28 11:00:00,26.81,26.89,26.75,26.86,364224.0,25.4592,25.5352,25.4023,25.5067,364224.0
2023-04-28 12:00:00,26.86,26.94,26.85,26.94,283950.0,25.5067,25.5827,25.4972,25.5827,283950.0
2023-04-28 13:00:00,26.95,26.98,26.89,26.92,242836.0,25.5922,25.6207,25.5352,25.5637,242836.0
2023-04-28 14:00:00,26.93,26.93,26.74,26.79,464674.0,25.5732,25.5732,25.3928,25.4403,464674.0
2023-04-28 15:00:00,26.79,26.95,26.78,26.92,946232.0,25.4403,25.5922,25.4308,25.5637,946232.0
2023-05-01 09:30:00,27.08,27.21,27.05,27.17,344238.0,25.7156,25.8391,25.6872,25.8011,344238.0
2023-05-01 10:00:00,27.16,27.25,27.08,27.2,519730.0,25.7916,25.8771,25.7156,25.8296,519730.0
2023-05-01 11:00:00,27.21,27.31,27.14,27.29,447512.0,25.8391,25.9341,25.7726,25.9151,447512.0
2023-05-01 12:00:00,27.29,27.41,27.29,27.36,253258.0,25.9151,26.029,25.9151,25.9815,253258.0
2023-05-01 13:00:00,27.36,27.39,27.25,27.29,244258.0,25.9815,26.01,25.8771,25.9151,244258.0
2023-05-01 14:00:00,27.29,27.31,27.23,27.28,417600.0,25.9151,25.9341,25.8581,25.9056,417600.0
2023-05-01 15:00:00,27.28,27.33,27.22,27.29,1003208.0,25.9056,25.953,25.8486,25.9151,1003208.0
2023-05-02 09:30:00,27.25,27.29,27.0,27.29,347912.0,25.8771,25.9151,25.6397,25.9151,347912.0
2023-05-02 10:00:00,27.3,27.3,27.0,27.03,731994.0,25.9246,25.9246,25.6397,25.6682,731994.0
2023-05-02 11:00:00,27.03,27.03,26.86,26.95,569806.0,25.6682,25.6682,25.5067,25.5922,569806.0
2023-05-02 12:00:00,26.95,27.08,26.92,27.06,503830.0,25.5922,25.7156,25.5637,25.6966,503830.0
2023-05-02 13:00:00,27.05,27.07,27.01,27.03,628366.0,25.6872,25.7061,25.6492,25.6682,628366.0
2023-05-02 14:00:00,27.03,27.09,26.96,27.09,582728.0,25.6682,25.7251,25.6017,25.7251,582728.0
2023-05-02 15:00:00,27.09,27.22,27.05,27.17,1477272.0,25.7251,25.8486,25.6872,25.8011,1477272.0
2023-05-03 09:30:00,27.35,27.62,27.29,27.53,307164.0,25.972,26.2284,25.9151,26.143,307164.0
2023-05-03 10:00:00,27.54,27.58,27.18,27.23,747932.0,26.1525,26.1905,25.8106,25.8581,747932.0
2023-05-03 11:00:00,27.22,27.32,27.13,27.31,239716.0,25.8486,25.9436,25.7631,25.9341,239716.0
2023-05-03 12:00:00,27.31,27.36,27.21,27.35,258884.0,25.9341,25.9815,25.8391,25.972,258884.0
2023-05-03 13:00:00,27.36,27.38,27.28,27.31,230228.0,25.9815,26.0005,25.9056,25.9341,230228.0
2023-05-03 14:00:00,27.3,27.46,27.18,27.36,583452.0,25.9246,26.0765,25.8106,25.9815,583452.0
2023-05-03 15:00:00,27.36,27.4,27.0,27.04,1397504.0,25.9815,26.0195,25.6397,25.6777,1397504.0
2023-05-04 09:30:00,27.0,27.0,26.43,26.57,506910.0,25.6397,25.6397,25.0984,25.2313,506910.0
2023-05-04 10:00:00,26.56,26.98,26.56,26.84,541370.0,25.2218,25.6207,25.2218,25.4877,541370.0
2023-05-04 11:00:00,26.85,27.0,26.8,26.9,274948.0,25.4972,25.6397,25.4497,25.5447,274948.0
2023-05-04 12:00:00,26.9,26.94,26.72,26.93,532366.0,25.5447,25.5827,25.3738,25.5732,532366.0
2023-05-04 13:00:00,26.94,27.07,26.93,27.04,327552.0,25.5827,25.7061,25.5732,25.6777,327552.0
2023-05-04 14:00:00,27.05,27.07,26.92,26.99,346688.0,25.6872,25.7061,25.5637,25.6302,346688.0
2023-05-04 15:00:00,27.0,27.09,26.94,27.01,1090076.0,25.6397,25.7251,25.5827,25.6492,1090076.0
2023-05-05 09:30:00,27.16,27.36,27.16,27.2,325862.0,25.7916,25.9815,25.7916,25.8296,325862.0
2023-05-05 10:00:00,27.2,27.26,27.11,27.21,253338.0,25.8296,25.8866,25.7441,25.8391,253338.0
2023-05-05 11:00:00,27.22,27.27,27.13,27.16,225448.0,25.8486,25.8961,25.7631,25.7916,225448.0
2023-05-05 12:00:00,27.17,27.17,27.06,27.1,283522.0,25.8011,25.8011,25.6966,25.7346,283522.0
2023-05-05 13:00:00,27.11,27.18,27.1,27.18,207352.0,25.7441,25.8106,25.7346,25.8106,207352.0
2023-05-05 14:00:00,27.19,27.32,27.19,27.29,331944.0,25.8201,25.9436,25.8201,25.9151,331944.0
2023-05-05 15:00:00,27.29,27.36,27.27,27.33,796732.0,25.9151,25.9815,25.8961,25.953,796732.0
2023-05-08 09:30:00,27.25,27.3,27.05,27.06,441442.0,25.8771,25.9246,25.6872,25.6966,441442.0
2023-05-08 10:00:00,27.05,27.09,26.93,26.98,362762.0,25.6872,25.7251,25.5732,25.6207,362762.0
2023-05-08 11:00:00,26.97,27.1,26.93,27.07,221522.0,25.6112,25.7346,25.5732,25.7061,221522.0
2023-05-08 12:00:00,27.08,27.09,26.99,27.03,164032.0,25.7156,25.7251,25.6302,25.6682,164032.0
2023-05-08 13:00:00,27.03,27.11,27.0,27.1,147328.0,25.6682,25.7441,25.6397,25.7346,147328.0
2023-05-08 14:00:00,27.11,27.27,27.04,27.24,365336.0,25.7441,25.8961,25.6777,25.8676,365336.0
2023-05-08 15:00:00,27.25,27.25,27.14,27.17,743016.0,25.8771,25.8771,25.7726,25.8011,743016.0
2023-05-09 09:30:00,27.16,27.18,26.99,27.16,240112.0,25.7916,25.8106,25.6302,25.7916,240112.0
2023-05-09 10:00:00,27.16,27.25,27.09,27.25,224376.0,25.7916,25.8771,25.7251,25.8771,224376.0
2023-05-09 11:00:00,27.25,27.34,27.23,27.24,321264.0,25.8771,25.9625,25.8581,25.8676,321264.0
2023-05-09 12:00:00,27.23,27.23,27.08,27.15,139548.0,25.8581,25.8581,25.7156,25.7821,139548.0
2023-05-09 13:00:00,27.15,27.22,27.11,27.22,155750.0,25.7821,25.8486,25.7441,25.8486,155750.0
2023-05-09 14:00:00,27.22,27.28,27.14,27.16,264550.0,25.8486,25.9056,25.7726,25.7916,264550.0
2023-05-09 15:00:00,27.16,27.25,27.16,27.24,537060.0,25.7916,25.8771,25.7916,25.8676,537060.0
2023-05-10 09:30:00,27.45,27.54,27.21,27.36,224160.0,26.067,26.1525,25.8391,25.9815,224160.0
2023-05-10 10:00:00,27.36,27.41,27.17,27.28,355042.0,25.9815,26.029,25.8011,25.9056,355042.0
2023-05-10 11:00:00,27.28,27.36,27.27,27.3,285110.0,25.9056,25.9815,25.8961,25.9246,285110.0
2023-05-10 12:00:00,27.3,27.31,27.1,27.12,234706.0,25.9246,25.9341,25.7346,25.7536,234706.0
2023-05-10 13:00:00,27.11,27.12,26.97,27.08,182388.0,25.7441,25.7536,25.6112,25.7156,182388.0
2023-05-10 14:00:00,27.08,27.23,27.07,27.2,219742.0,25.7156,25.8581,25.7061,25.8296,219742.0
2023-05-10 15:00:00,27.21,27.42,27.2,27.3,1123106.0,25.8391,26.0385,25.8296,25.9246,1123106.0
2023-05-11 09:30:00,27.18,27.29,27.07,27.09,255994.0,25.8106,25.9151,25.7061,25.7251,255994.0
2023-05-11 10:00:00,27.09,27.3,27.04,27.22,283654.0,25.7251,25.9246,25.6777,25.8486,283654.0
2023-05-11 11:00:00,27.22,27.35,27.2,27.3,223498.0,25.8486,25.972,25.8296,25.9246,223498.0
2023-05-11 12:00:00,27.3,27.34,27.24,27.26,200938.0,25.9246,25.9625,25.8676,25.8866,200938.0
2023-05-11 13:00:00,27.27,27.28,27.14,27.25,227474.0,25.8961,25.9056,25.7726,25.8771,227474.0
2023-05-11 14:00:00,27.25,27.38,27.23,27.36,264994.0,25.8771,26.0005,25.8581,25.9815,264994.0
2023-05-11 15:00:00,27.36,27.46,27.31,27.43,884346.0,25.9815,26.0765,25.9341,26.048,884346.0
2023-05-12 09:30:00,27.5,27.66,27.5,27.59,172300.0,26.1145,26.2664,26.1145,26.1999,172300.0
2023-05-12 10:00:00,27.55,27.58,27.32,27.33,213882.0,26.162,26.1905,25.9436,25.953,213882.0
2023-05-12 11:00:00,27.34,27.37,27.28,27.37,124890.0,25.9625,25.991,25.9056,25.991,124890.0
2023-05-12 12:00:00,27.38,27.38,27.22,27.29,165732.0,26.0005,26.0005,25.8486,25.9151,165732.0
2023-05-12 13:00:00,27.28,27.32,27.14,27.15,197660.0,25.9056,25.9436,25.7726,25.7821,197660.0
2023-05-12 14:00:00,27.14,27.21,27.13,27.2,200398.0,25.7726,25.8391,25.7631,25.8296,200398.0
2023-05-12 15:00:00,27.2,27.4,27.18,27.38,565452.0,25.8296,26.0195,25.8106,26.0005,565452.0
2023-05-15 09:30:00,27.33,27.33,26.98,27.03,494836.0,25.953,25.953,25.6207,25.6682,494836.0
2023-05-15 10:00:00,27.03,27.07,26.92,27.02,504360.0,25.6682,25.7061,25.5637,25.6587,504360.0
2023-05-15 11:00:00,27.0,27.08,26.98,27.0,250186.0,25.6397,25.7156,25.6207,25.6397,250186.0
2023-05-15 12:00:00,27.0,27.08,26.96,27.08,209768.0,25.6397,25.7156,25.6017,25.7156,209768.0
2023-05-15 13:00:00,27.08,27.16,27.0,27.07,444766.0,25.7156,25.7916,25.6397,25.7061,444766.0
2023-05-15 14:00:00,27.07,27.12,27.05,27.1,235660.0,25.7061,25.7536,25.6872,25.7346,235660.0
2023-05-15 15:00:00,27.1,27.16,27.08,27.13,771858.0,25.7346,25.7916,25.7156,25.7631,771858.0
2023-05-16 09:30:00,26.98,27.01,26.86,26.96,277414.0,25.6207,25.6492,25.5067,25.6017,277414.0
2023-05-16 10:00:00,26.96,26.99,26.76,26.79,308694.0,25.6017,25.6302,25.4118,25.4403,308694.0
2023-05-16 11:00:00,26.8,27.05,26.79,26.98,254238.0,25.4497,25.6872,25.4403,25.6207,254238.0
2023-05-16 12:00:00,26.97,27.03,26.93,27.01,195100.0,25.6112,25.6682,25.5732,25.6492,195100.0
2023-05-16 13:00:00,27.02,27.03,26.87,26.96,186514.0,25.6587,25.6682,25.5162,25.6017,186514.0
2023-05-16 14:00:00,26.96,26.96,26.88,26.93,232872.0,25.6017,25.6017,25.5257,25.5732,232872.0
2023-05-16 15:00:00,26.93,26.97,26.81,26.82,819092.0,25.5732,25.6112,25.4592,25.4687,819092.0
2023-05-17 09:30:00,26.89,27.0,26.83,26.86,253664.0,25.5352,25.6397,25.4782,25.5067,253664.0
2023-05-17 10:00:00,26.85,26.99,26.83,26.96,450164.0,25.4972,25.6302,25.4782,25.6017,450164.0
2023-05-17 11:00:00,26.96,27.03,26.88,26.88,363938.0,25.6017,25.6682,25.5257,25.5257,363938.0
2023-05-17 12:00:00,26.89,27.07,26.89,27.07,136248.0,25.5352,25.7061,25.5352,25.7061,136248.0
2023-05-17 13:00:00,27.08,27.14,27.07,27.14,143780.0,25.7156,25.7726,25.7061,25.7726,143780.0
2023-05-17 14:00:00,27.14,27.14,27.02,27.06,184946.0,25.7726,25.7726,25.6587,25.6966,184946.0
2023-05-17 15:00:00,27.06,27.18,27.04,27.11,1123718.0,25.6966,25.8106,25.6777,25.7441,1123718.0
2023-05-18 09:30:00,27.15,27.29,27.06,27.17,280446.0,25.7821,25.9151,25.6966,25.8011,280446.0
2023-05-18 10:00:00,27.17,27.54,27.17,27.5,294734.0,25.8011,26.1525,25.8011,26.1145,294734.0
2023-05-18 11:00:00,27.5,27.59,27.43,27.46,380454.0,26.1145,26.1999,26.048,26.0765,380454.0
2023-05-18 12:00:00,27.46,27.5,27.39,27.49,377444.0,26.0765,26.1145,26.01,26.105,377444.0
2023-05-18 13:00:00,27.49,27.54,27.4,27.43,488496.0,26.105,26.1525,26.0195,26.048,488496.0
2023-05-18 14:00:00,27.42,27.54,27.36,27.52,370722.0,26.0385,26.1525,25.9815,26.1335,370722.0
2023-05-18 15:00:00,27.52,27.64,27.49,27.63,997546.0,26.1335,26.2474,26.105,26.2379,997546.0
2023-05-19 09:30:00,27.75,27.81,27.64,27.71,396216.0,26.3519,26.4089,26.2474,26.3139,396216.0
2023-05-19 10:00:00,27.71,27.72,27.58,27.61,352080.0,26.3139,26.3234,26.1905,26.2189,352080.0
2023-05-19 11:00:00,27.61,27.63,27.34,27.46,242146.0,26.2189,26.2379,25.9625,26.0765,242146.0
2023-05-19 12:00:00,27.46,27.5,27.38,27.45,172670.0,26.0765,26.1145,26.0005,26.067,172670.0
2023-05-19 13:00:00,27.46,27.49,27.42,27.42,157190.0,26.0765,26.105,26.0385,26.0385,157190.0
2023-05-19 14:00:00,27.42,27.5,27.39,27.5,138980.0,26.0385,26.1145,26.01,26.1145,138980.0
2023-05-19 15:00:00,27.5,27.55,27.45,27.5,543794.0,26.1145,26.162,26.067,26.1145,543794.0
2023-05-22 09:30:00,27.52,27.66,27.43,27.47,202318.0,26.1335,26.2664,26.048,26.086,202318.0
2023-05-22 10:00:00,27.48,27.6,27.34,27.53,291758.0,26.0955,26.2094,25.9625,26.143,291758.0
2023-05-22 11:00:00,27.56,27.68,27.55,27.64,432210.0,26.1715,26.2854,26.162,26.2474,432210.0
2023-05-22 12:00:00,27.64,27.65,27.57,27.63,172572.0,26.2474,26.2569,26.181,26.2379,172572.0
2023-05-22 13:00:00,27.63,27.7,27.6,27.65,270640.0,26.2379,26.3044,26.2094,26.2569,270640.0
2023-05-22 14:00:00,27.65,27.75,27.65,27.74,296494.0,26.2569,26.3519,26.2569,26.3424,296494.0
2023-05-22 15:00:00,27.74,27.8,27.68,27.7,1138364.0,26.3424,26.3994,26.2854,26.3044,1138364.0
2023-05-23 09:30:00,27.62,27.62,27.33,27.5,312856.0,26.2284,26.2284,25.953,26.1145,312856.0
2023-05-23 10:00:00,27.51,27.56,27.37,27.4,317606.0,26.124,26.1715,25.991,26.0195,317606.0
2023-05-23 11:00:00,27.4,27.55,27.35,27.4,273622.0,26.0195,26.162,25.972,26.0195,273622.0
2023-05-23 12:00:00,27.41,27.43,27.28,27.29,195826.0,26.029,26.048,25.9056,25.9151,195826.0
2023-05-23 13:00:00,27.3,27.33,27.2,27.26,155466.0,25.9246,25.953,25.8296,25.8866,155466.0
2023-05-23 14:00:00,27.25,27.3,27.14,27.24,261746.0,25.8771,25.9246,25.7726,25.8676,261746.0
2023-05-23 15:00:00,27.23,27.24,27.13,27.17,637264.0,25.8581,25.8676,25.7631,25.8011,637264.0
2023-05-24 09:30:00,27.2,27.24,27.02,27.05,204980.0,25.8296,25.8676,25.6587,25.6872,204980.0
2023-05-24 10:00:00,27.04,27.17,26.97,26.99,341742.0,25.6777,25.8011,25.6112,25.6302,341742.0
2023-05-24 11:00:00,26.99,27.03,26.89,26.93,243898.0,25.6302,25.6682,25.5352,25.5732,243898.0
2023-05-24 12:00:00,26.93,26.97,26.89,26.92,142154.0,25.5732,25.6112,25.5352,25.5637,142154.0
2023-05-24 13:00:00,26.91,26.94,26.82,26.91,142126.0,25.5542,25.5827,25.4687,25.5542,142126.0
2023-05-24 14:00:00,26.91,26.95,26.84,26.86,169932.0,25.5542,25.5922,25.4877,25.5067,169932.0
2023-05-24 15:00:00,26.86,27.06,26.83,26.92,573328.0,25.5067,25.6966,25.4782,25.5637,573328.0
2023-05-25 09:30:00,26.91,27.06,26.78,27.03,246876.0,25.5542,25.6966,25.4308,25.6682,246876.0
2023-05-25 10:00:00,27.02,27.14,26.97,26.98,456672.0,25.6587,25.7726,25.6112,25.6207,456672.0
2023-05-25 11:00:00,26.99,27.05,26.87,26.98,209294.0,25.6302,25.6872,25.5162,25.6207,209294.0
2023-05-25 12:00:00,26.99,27.1,26.99,27.04,144870.0,25.6302,25.7346,25.6302,25.6777,144870.0
2023-05-25 13:00:00,27.04,27.16,27.0,27.07,216110.0,25.6777,25.7916,25.6397,25.7061,216110.0
2023-05-25 14:00:00,27.08,27.14,27.02,27.07,210870.0,25.7156,25.7726,25.6587,25.7061,210870.0
2023-05-25 15:00:00,27.07,27.23,27.06,27.17,590026.0,25.7061,25.8581,25.6966,25.8011,590026.0
2023-05-26 09:30:00,27.24,27.47,27.21,27.33,227794.0,25.8676,26.086,25.8391,25.953,227794.0
2023-05-26 10:00:00,27.32,27.5,27.28,27.43,258042.0,25.9436,26.1145,25.9056,26.048,258042.0
2023-05-26 11:00:00,27.43,27.49,27.3,27.39,441836.0,26.048,26.105,25.9246,26.01,441836.0
2023-05-26 12:00:00,27.39,27.57,27.38,27.49,185486.0,26.01,26.181,26.0005,26.105,185486.0
2023-05-26 13:00:00,27.5,27.54,27.45,27.51,149014.0,26.1145,26.1525,26.067,26.124,149014.0
2023-05-26 14:00:00,27.51,27.56,27.48,27.52,195614.0,26.124,26.1715,26.0955,26.1335,195614.0
2023-05-26 15:00:00,27.52,27.65,27.52,27.57,801744.0,26.1335,26.2569,26.1335,26.181,801744.0
2023-05-30 09:30:00,27.68,27.71,27.39,27.6,275070.0,26.2854,26.3139,26.01,26.2094,275070.0
2023-05-30 10:00:00,27.6,27.65,27.5,27.58,249312.0,26.2094,26.2569,26.1145,26.1905,249312.0
2023-05-30 11:00:00,27.57,27.59,27.45,27.51,292986.0,26.181,26.1999,26.067,26.124,292986.0
2023-05-30 12:00:00,27.5,27.53,27.43,27.5,192342.0,26.1145,26.143,26.048,26.1145,192342.0
2023-05-30 13:00:00,27.5,27.52,27.39,27.46,183820.0,26.1145,26.1335,26.01,26.0765,183820.0
2023-05-30 14:00:00,27.46,27.59,27.43,27.52,199838.0,26.0765,26.1999,26.048,26.1335,199838.0
2023-05-30 15:00:00,27.52,27.53,27.4,27.46,669706.0,26.1335,26.143,26.0195,26.0765,669706.0
2023-05-31 09:30:00,27.43,27.45,26.99,27.05,314978.0,26.048,26.067,25.6302,25.6872,314978.0
2023-05-31 10:00:00,27.05,27.14,26.77,26.84,657454.0,25.6872,25.7726,25.4213,25.4877,657454.0
2023-05-31 11:00:00,26.84,26.86,26.75,26.79,358766.0,25.4877,25.5067,25.4023,25.4403,358766.0
2023-05-31 12:00:00,26.79,26.93,26.79,26.91,193254.0,25.4403,25.5732,25.4403,25.5542,193254.0
2023-05-31 13:00:00,26.91,26.98,26.86,26.97,273728.0,25.5542,25.6207,25.5067,25.6112,273728.0
2023-05-31 14:00:00,26.97,27.03,26.96,26.99,308034.0,25.6112,25.6682,25.6017,25.6302,308034.0
2023-05-31 15:00:00,26.99,27.0,26.8,26.93,1458442.0,25.6302,25.6397,25.4497,25.5732,1458442.0
2023-06-01 09:30:00,27.1,27.18,26.59,26.66,488876.0,25.7346,25.8106,25.2503,25.3168,488876.0
2023-06-01 10:00:00,26.67,26.82,26.53,26.78,673500.0,25.3263,25.4687,25.1934,25.4308,673500.0
2023-06-01 11:00:00,26.78,26.93,26.7,26.93,448390.0,25.4308,25.5732,25.3548,25.5732,448390.0
2023-06-01 12:00:00,26.93,27.0,26.9,26.99,296320.0,25.5732,25.6397,25.5447,25.6302,296320.0
2023-06-01 13:00:00,26.99,27.03,26.93,26.97,423626.0,25.6302,25.6682,25.5732,25.6112,423626.0
2023-06-01 14:00:00,26.97,27.04,26.92,27.04,377100.0,25.6112,25.6777,25.5637,25.6777,377100.0
2023-06-01 15:00:00,27.04,27.1,26.91,26.95,1149730.0,25.6777,25.7346,25.5542,25.5922,1149730.0
2023-06-02 09:30:00,27.08,27.27,27.03,27.22,431150.0,25.7156,25.8961,25.6682,25.8486,431150.0
2023-06-02 10:00:00,27.21,27.55,27.18,27.52,788752.0,25.8391,26.162,25.8106,26.1335,788752.0
2023-06-02 11:00:00,27.53,27.71,27.46,27.54,550086.0,26.143,26.3139,26.0765,26.1525,550086.0
2023-06-02 12:00:00,27.54,27.61,27.52,27.6,315774.0,26.1525,26.2189,26.1335,26.2094,315774.0
2023-06-02 13:00:00,27.6,27.64,27.5,27.61,548946.0,26.2094,26.2474,26.1145,26.2189,548946.0
2023-06-02 14:00:00,27.61,27.67,27.56,27.6,596406.0,26.2189,26.2759,26.1715,26.2094,596406.0
2023-06-02 15:00:00,27.61,27.77,27.6,27.7,1510206.0,26.2189,26.3709,26.2094,26.3044,1510206.0
2023-06-05 09:30:00,27.79,27.91,27.72,27.74,513052.0,26.3899,26.5038,26.3234,26.3424,513052.0
2023-06-05 10:00:00,27.75,27.84,27.63,27.73,680026.0,26.3519,26.4374,26.2379,26.3329,680026.0
2023-06-05 11:00:00,27.74,27.84,27.74,27.79,361984.0,26.3424,26.4374,26.3424,26.3899,361984.0
2023-06-05 12:00:00,27.79,27.83,27.72,27.82,217730.0,26.3899,26.4279,26.3234,26.4184,217730.0
2023-06-05 13:00:00,27.83,27.83,27.64,27.7,384780.0,26.4279,26.4279,26.2474,26.3044,384780.0
2023-06-05 14:00:00,27.7,27.71,27.53,27.7,495602.0,26.3044,26.3139,26.143,26.3044,495602.0
2023-06-05 15:00:00,27.7,27.78,27.63,27.64,1161396.0,26.3044,26.3804,26.2379,26.2474,1161396.0
2023-06-06 09:30:00,26.96,27.09,26.58,27.08,1416904.0,25.6017,25.7251,25.2408,25.7156,1416904.0
2023-06-06 10:00:00,27.08,27.23,26.95,27.16,1035112.0,25.7156,25.8581,25.5922,25.7916,1035112.0
2023-06-06 11:00:00,27.16,27.24,26.99,27.05,908214.0,25.7916,25.8676,25.6302,25.6872,908214.0
2023-06-06 12:00:00,27.05,27.1,26.98,27.0,652110.0,25.6872,25.7346,25.6207,25.6397,652110.0
2023-06-06 13:00:00,27.0,27.14,26.99,27.02,555422.0,25.6397,25.7726,25.6302,25.6587,555422.0
2023-06-06 14:00:00,27.02,27.16,27.0,27.15,540752.0,25.6587,25.7916,25.6397,25.7821,540752.0
2023-06-06 15:00:00,27.16,27.18,26.98,26.99,1727982.0,25.7916,25.8106,25.6207,25.6302,1727982.0
2023-06-07 09:30:00,26.9,26.97,26.43,26.97,697078.0,25.5447,25.6112,25.0984,25.6112,697078.0
2023-06-07 10:00:00,26.96,27.11,26.67,26.81,1597804.0,25.6017,25.7441,25.3263,25.4592,1597804.0
2023-06-07 11:00:00,26.82,27.0,26.8,26.81,759846.0,25.4687,25.6397,25.4497,25.4592,759846.0
2023-06-07 12:00:00,26.81,26.97,26.81,26.96,804898.0,25.4592,25.6112,25.4592,25.6017,804898.0
2023-06-07 13:00:00,26.95,27.0,26.88,26.98,705840.0,25.5922,25.6397,25.5257,25.6207,705840.0
2023-06-07 14:00:00,26.97,27.0,26.89,26.98,789722.0,25.6112,25.6397,25.5352,25.6207,789722.0
2023-06-07 15:00:00,26.99,27.03,26.92,26.98,1706106.0,25.6302,25.6682,25.5637,25.6207,1706106.0
2023-06-08 09:30:00,26.98,26.99,26.83,26.92,809840.0,25.6207,25.6302,25.4782,25.5637,809840.0
2023-06-08 10:00:00,26.92,27.1,26.92,27.04,603754.0,25.5637,25.7346,25.5637,25.6777,603754.0
2023-06-08 11:00:00,27.04,27.17,27.03,27.16,486006.0,25.6777,25.8011,25.6682,25.7916,486006.0
2023-06-08 12:00:00,27.16,27.25,27.16,27.22,288948.0,25.7916,25.8771,25.7916,25.8486,288948.0
2023-06-08 13:00:00,27.22,27.24,27.08,27.09,389896.0,25.8486,25.8676,25.7156,25.7251,389896.0
2023-06-08 14:00:00,27.1,27.17,27.07,27.14,425028.0,25.7346,25.8011,25.7061,25.7726,425028.0
2023-06-08 15:00:00,27.14,27.27,27.14,27.24,1401230.0,25.7726,25.8961,25.7726,25.8676,1401230.0
2023-06-09 09:30:00,27.24,27.29,27.08,27.23,527796.0,25.8676,25.9151,25.7156,25.8581,527796.0
2023-06-09 10:00:00,27.24,27.31,27.14,27.25,679178.0,25.8676,25.9341,25.7726,25.8771,679178.0
2023-06-09 11:00:00,27.25,27.27,27.06,27.08,761566.0,25.8771,25.8961,25.6966,25.7156,761566.0
2023-06-09 12:00:00,27.08,27.22,27.07,27.22,246852.0,25.7156,25.8486,25.7061,25.8486,246852.0
2023-06-09 13:00:00,27.22,27.38,27.2,27.38,235128.0,25.8486,26.0005,25.8296,26.0005,235128.0
2023-06-09 14:00:00,27.38,27.48,27.36,27.45,396008.0,26.0005,26.0955,25.9815,26.067,396008.0
2023-06-09 15:00:00,27.45,27.47,27.36,27.4,1086788.0,26.067,26.086,25.9815,26.0195,1086788.0
2023-06-12 09:30:00,27.44,27.5,27.28,27.41,253688.0,26.0575,26.1145,25.9056,26.029,253688.0
2023-06-12 10:00:00,27.42,27.46,27.24,27.32,558018.0,26.0385,26.0765,25.8676,25.9436,558018.0
2023-06-12 11:00:00,27.32,27.55,27.31,27.55,385108.0,25.9436,26.162,25.9341,26.162,385108.0
2023-06-12 12:00:00,27.55,27.63,27.47,27.5,307118.0,26.162,26.2379,26.086,26.1145,307118.0
2023-06-12 13:00:00,27.49,27.54,27.45,27.53,373648.0,26.105,26.1525,26.067,26.143,373648.0
2023-06-12 14:00:00,27.53,27.6,27.51,27.55,358610.0,26.143,26.2094,26.124,26.162,358610.0
2023-06-12 15:00:00,27.55,27.64,27.53,27.59,1172682.0,26.162,26.2474,26.143,26.1999,1172682.0
2023-06-13 09:30:00,27.78,27.88,27.67,27.84,468988.0,26.3804,26.4753,26.2759,26.4374,468988.0
2023-06-13 10:00:00,27.84,28.14,27.81,28.07,736296.0,26.4374,26.7222,26.4089,26.6558,736296.0
2023-06-13 11:00:00,28.07,28.13,27.98,28.04,402536.0,26.6558,26.7127,26.5703,26.6273,402536.0
2023-06-13 12:00:00,28.04,28.08,27.99,28.08,260478.0,26.6273,26.6653,26.5798,26.6653,260478.0
2023-06-13 13:00:00,28.07,28.11,28.03,28.06,309524.0,26.6558,26.6937,26.6178,26.6463,309524.0
2023-06-13 14:00:00,28.05,28.07,27.95,28.06,399286.0,26.6368,26.6558,26.5418,26.6463,399286.0
2023-06-13 15:00:00,28.07,28.11,28.0,28.07,1034018.0,26.6558,26.6937,26.5893,26.6558,1034018.0
2023-06-14 09:30:00,28.06,28.07,27.86,27.87,332342.0,26.6463,26.6558,26.4563,26.4658,332342.0
2023-06-14 10:00:00,27.87,27.96,27.81,27.95,437080.0,26.4658,26.5513,26.4089,26.5418,437080.0
2023-06-14 11:00:00,27.95,28.03,27.91,27.97,247762.0,26.5418,26.6178,26.5038,26.5608,247762.0
2023-06-14 12:00:00,27.98,27.99,27.92,27.95,251290.0,26.5703,26.5798,26.5133,26.5418,251290.0
2023-06-14 13:00:00,27.95,27.95,27.73,27.77,330944.0,26.5418,26.5418,26.3329,26.3709,330944.0
2023-06-14 14:00:00,27.75,27.78,27.55,27.69,507572.0,26.3519,26.3804,26.162,26.2949,507572.0
2023-06-14 15:00:00,27.7,27.86,27.54,27.73,924636.0,26.3044,26.4563,26.1525,26.3329,924636.0
2023-06-15 09:30:00,27.74,27.84,27.59,27.83,263178.0,26.3424,26.4374,26.1999,26.4279,263178.0
2023-06-15 10:00:00,27.83,27.86,27.65,27.68,475320.0,26.4279,26.4563,26.2569,26.2854,475320.0
2023-06-15 11:00:00,27.68,27.81,27.65,27.73,265586.0,26.2854,26.4089,26.2569,26.3329,265586.0
2023-06-15 12:00:00,27.73,27.88,27.72,27.86,237248.0,26.3329,26.4753,26.3234,26.4563,237248.0
2023-06-15 13:00:00,27.86,28.02,27.81,28.01,425646.0,26.4563,26.6083,26.4089,26.5988,425646.0
2023-06-15 14:00:00,28.03,28.24,27.93,28.22,480760.0,26.6178,26.8172,26.5228,26.7982,480760.0
2023-06-15 15:00:00,28.22,28.26,28.08,28.13,1640048.0,26.7982,26.8362,26.6653,26.7127,1640048.0
2023-06-16 09:30:00,28.14,28.46,28.05,28.34,2026472.0,26.7222,27.0261,26.6368,26.9122,2026472.0
2023-06-16 10:00:00,28.35,28.54,28.34,28.5,694918.0,26.9217,27.1021,26.9122,27.0641,694918.0
2023-06-16 11:00:00,28.5,28.52,28.35,28.41,560730.0,27.0641,27.0831,26.9217,26.9786,560730.0
2023-06-16 12:00:00,28.42,28.56,28.4,28.54,485356.0,26.9881,27.1211,26.9691,27.1021,485356.0
2023-06-16 13:00:00,28.54,28.57,28.46,28.54,427902.0,27.1021,27.1306,27.0261,27.1021,427902.0
2023-06-16 14:00:00,28.54,28.55,28.44,28.47,731844.0,27.1021,27.1116,27.0071,27.0356,731844.0
2023-06-16 15:00:00,28.47,28.48,28.24,28.3,1485690.0,27.0356,27.0451,26.8172,26.8742,1485690.0
2023-06-20 09:30:00,28.24,28.36,28.15,28.35,428876.0,26.8172,26.9312,26.7317,26.9217,428876.0
2023-06-20 10:00:00,28.36,28.41,28.21,28.36,498004.0,26.9312,26.9786,26.7887,26.9312,498004.0
2023-06-20 11:00:00,28.38,28.39,28.22,28.33,355778.0,26.9501,26.9596,26.7982,26.9027,355778.0
2023-06-20 12:00:00,28.32,28.38,28.25,28.38,246450.0,26.8932,26.9501,26.8267,26.9501,246450.0
2023-06-20 13:00:00,28.38,28.4,28.33,28.36,253120.0,26.9501,26.9691,26.9027,26.9312,253120.0
2023-06-20 14:00:00,28.36,28.44,28.36,28.42,265628.0,26.9312,27.0071,26.9312,26.9881,265628.0
2023-06-20 15:00:00,28.42,28.44,28.36,28.38,704476.0,26.9881,27.0071,26.9312,26.9501,704476.0
2023-06-21 09:30:00,28.33,28.59,28.18,28.59,340900.0,26.9027,27.1496,26.7602,27.1496,340900.0
2023-06-21 10:00:00,28.6,28.76,28.49,28.75,760586.0,27.1591,27.311,27.0546,27.3015,760586.0
2023-06-21 11:00:00,28.75,28.88,28.69,28.8,663982.0,27.3015,27.425,27.2445,27.349,663982.0
2023-06-21 12:00:00,28.8,28.87,28.7,28.74,595078.0,27.349,27.4155,27.254,27.292,595078.0
2023-06-21 13:00:00,28.74,28.75,28.68,28.73,364900.0,27.292,27.3015,27.235,27.2825,364900.0
2023-06-21 14:00:00,28.73,28.89,28.7,28.81,468558.0,27.2825,27.4344,27.254,27.3585,468558.0
2023-06-21 15:00:00,28.8,28.89,28.75,28.82,1342064.0,27.349,27.4344,27.3015,27.368,1342064.0
2023-06-22 09:30:00,28.87,28.91,28.63,28.67,312468.0,27.4155,27.4534,27.1875,27.2255,312468.0
2023-06-22 10:00:00,28.67,28.75,28.48,28.5,692276.0,27.2255,27.3015,27.0451,27.0641,692276.0
2023-06-22 11:00:00,28.5,28.62,28.49,28.61,578222.0,27.0641,27.1781,27.0546,27.1686,578222.0
2023-06-22 12:00:00,28.61,28.62,28.54,28.57,318744.0,27.1686,27.1781,27.1021,27.1306,318744.0
2023-06-22 13:00:00,28.56,28.57,28.4,28.54,517536.0,27.1211,27.1306,26.9691,27.1021,517536.0
2023-06-22 14:00:00,28.54,28.61,28.52,28.61,229118.0,27.1021,27.1686,27.0831,27.1686,229118.0
2023-06-22 15:00:00,28.61,28.61,28.45,28.48,825244.0,27.1686,27.1686,27.0166,27.0451,825244.0
2023-06-23 09:30:00,28.32,28.43,28.23,28.4,261066.0,26.8932,26.9976,26.8077,26.9691,261066.0
2023-06-23 10:00:00,28.4,28.54,28.37,28.47,395002.0,26.9691,27.1021,26.9406,27.0356,395002.0
2023-06-23 11:00:00,28.47,28.5,28.36,28.45,266214.0,27.0356,27.0641,26.9312,27.0166,266214.0
2023-06-23 12:00:00,28.45,28.55,28.44,28.53,207948.0,27.0166,27.1116,27.0071,27.0926,207948.0
2023-06-23 13:00:00,28.53,28.53,28.45,28.5,199018.0,27.0926,27.0926,27.0166,27.0641,199018.0
2023-06-23 14:00:00,28.49,28.5,28.38,28.41,260666.0,27.0546,27.0641,26.9501,26.9786,260666.0
2023-06-23 15:00:00,28.4,28.53,28.37,28.45,660090.0,26.9691,27.0926,26.9406,27.0166,660090.0
2023-06-26 09:30:00,28.43,28.84,28.41,28.82,218870.0,26.9976,27.387,26.9786,27.368,218870.0
2023-06-26 10:00:00,28.81,28.85,28.7,28.76,445068.0,27.3585,27.3965,27.254,27.311,445068.0
2023-06-26 11:00:00,28.75,28.83,28.71,28.81,335208.0,27.3015,27.3775,27.2635,27.3585,335208.0
2023-06-26 12:00:00,28.82,28.85,28.71,28.85,276944.0,27.368,27.3965,27.2635,27.3965,276944.0
2023-06-26 13:00:00,28.85,28.88,28.81,28.81,267336.0,27.3965,27.425,27.3585,27.3585,267336.0
2023-06-26 14:00:00,28.81,28.84,28.75,28.82,193774.0,27.3585,27.387,27.3015,27.368,193774.0
2023-06-26 15:00:00,28.83,28.86,28.78,28.79,608998.0,27.3775,27.406,27.33,27.3395,608998.0
2023-06-27 09:30:00,28.88,28.97,28.8,28.97,304908.0,27.425,27.5104,27.349,27.5104,304908.0
2023-06-27 10:00:00,28.97,29.03,28.89,29.02,344138.0,27.5104,27.5674,27.4344,27.5579,344138.0
2023-06-27 11:00:00,29.02,29.11,29.0,29.1,293512.0,27.5579,27.6434,27.5389,27.6339,293512.0
2023-06-27 12:00:00,29.1,29.21,29.1,29.15,255136.0,27.6339,27.7383,27.6339,27.6814,255136.0
2023-06-27 13:00:00,29.16,29.25,29.13,29.18,213976.0,27.6908,27.7763,27.6624,27.7098,213976.0
2023-06-27 14:00:00,29.17,29.21,29.1,29.18,310300.0,27.7003,27.7383,27.6339,27.7098,310300.0
2023-06-27 15:00:00,29.18,29.29,29.18,29.23,665642.0,27.7098,27.8143,27.7098,27.7573,665642.0
2023-06-28 09:30:00,29.23,29.25,29.06,29.2,332442.0,27.7573,27.7763,27.5959,27.7288,332442.0
2023-06-28 10:00:00,29.21,29.32,29.15,29.23,339584.0,27.7383,27.8428,27.6814,27.7573,339584.0
2023-06-28 11:00:00,29.23,29.31,29.17,29.26,217002.0,27.7573,27.8333,27.7003,27.7858,217002.0
2023-06-28 12:00:00,29.26,29.27,29.08,29.11,342504.0,27.7858,27.7953,27.6149,27.6434,342504.0
2023-06-28 13:00:00,29.12,29.17,29.05,29.05,309726.0,27.6529,27.7003,27.5864,27.5864,309726.0
2023-06-28 14:00:00,29.05,29.1,28.95,28.97,338086.0,27.5864,27.6339,27.4914,27.5104,338086.0
2023-06-28 15:00:00,28.98,29.04,28.9,29.04,1019070.0,27.5199,27.5769,27.4439,27.5769,1019070.0
2023-06-29 09:30:00,28.93,29.03,28.79,29.02,382946.0,27.4724,27.5674,27.3395,27.5579,382946.0
2023-06-29 10:00:00,29.02,29.25,29.02,29.11,391604.0,27.5579,27.7763,27.5579,27.6434,391604.0
2023-06-29 11:00:00,29.11,29.19,29.09,29.14,286088.0,27.6434,27.7193,27.6244,27.6719,286088.0
2023-06-29 12:00:00,29.14,29.21,29.12,29.13,123804.0,27.6719,27.7383,27.6529,27.6624,123804.0
2023-06-29 13:00:00,29.13,29.15,29.08,29.1,157812.0,27.6624,27.6814,27.6149,27.6339,157812.0
2023-06-29 14:00:00,29.09,29.17,29.04,29.16,201932.0,27.6244,27.7003,27.5769,27.6908,201932.0
2023-06-29 15:00:00,29.16,29.29,29.16,29.28,810736.0,27.6908,27.8143,27.6908,27.8048,810736.0
2023-06-30 09:30:00,29.5,29.6,29.45,29.54,279030.0,28.0137,28.1087,27.9662,28.0517,279030.0
2023-06-30 10:00:00,29.55,29.64,29.44,29.58,320522.0,28.0612,28.1467,27.9567,28.0897,320522.0
2023-06-30 11:00:00,29.58,29.64,29.43,29.48,399700.0,28.0897,28.1467,27.9472,27.9947,399700.0
2023-06-30 12:00:00,29.48,29.55,29.47,29.54,205106.0,27.9947,28.0612,27.9852,28.0517,205106.0
2023-06-30 13:00:00,29.53,29.61,29.52,29.58,195828.0,28.0422,28.1182,28.0327,28.0897,195828.0
2023-06-30 14:00:00,29.58,29.65,29.55,29.61,164322.0,28.0897,28.1562,28.0612,28.1182,164322.0
2023-06-30 15:00:00,29.61,29.62,29.49,29.49,857918.0,28.1182,28.1277,28.0042,28.0042,857918.0
2023-07-03 09:30:00,29.36,29.38,29.11,29.24,387496.0,27.8808,27.8998,27.6434,27.7668,387496.0
2023-07-03 10:00:00,29.25,29.28,29.17,29.2,441592.0,27.7763,27.8048,27.7003,27.7288,441592.0
2023-07-03 11:00:00,29.2,29.25,29.15,29.16,425798.0,27.7288,27.7763,27.6814,27.6908,425798.0
2023-07-03 12:00:00,29.16,29.3,29.13,29.21,651280.0,27.6908,27.8238,27.6624,27.7383,651280.0
2023-07-05 09:30:00,28.98,29.11,28.86,29.06,281590.0,27.5199,27.6434,27.406,27.5959,281590.0
2023-07-05 10:00:00,29.05,29.15,29.01,29.14,327848.0,27.5864,27.6814,27.5484,27.6719,327848.0
2023-07-05 11:00:00,29.14,29.19,29.08,29.1,247604.0,27.6719,27.7193,27.6149,27.6339,247604.0
2023-07-05 12:00:00,29.1,29.19,29.09,29.12,284820.0,27.6339,27.7193,27.6244,27.6529,284820.0
2023-07-05 13:00:00,29.13,29.16,29.07,29.15,197112.0,27.6624,27.6908,27.6054,27.6814,197112.0
2023-07-05 14:00:00,29.15,29.16,29.07,29.16,210866.0,27.6814,27.6908,27.6054,27.6908,210866.0
2023-07-05 15:00:00,29.16,29.23,29.11,29.14,845248.0,27.6908,27.7573,27.6434,27.6719,845248.0
2023-07-06 09:30:00,28.9,28.91,28.58,28.75,293080.0,27.4439,27.4534,27.1401,27.3015,293080.0
2023-07-06 10:00:00,28.77,28.8,28.64,28.72,344210.0,27.3205,27.349,27.197,27.273,344210.0
2023-07-06 11:00:00,28.72,28.79,28.71,28.75,278694.0,27.273,27.3395,27.2635,27.3015,278694.0
2023-07-06 12:00:00,28.75,28.84,28.74,28.84,203274.0,27.3015,27.387,27.292,27.387,203274.0
2023-07-06 13:00:00,28.84,28.91,28.79,28.85,255348.0,27.387,27.4534,27.3395,27.3965,255348.0
2023-07-06 14:00:00,28.85,28.86,28.8,28.86,257552.0,27.3965,27.406,27.349,27.406,257552.0
2023-07-06 15:00:00,28.86,28.92,28.84,28.89,1359116.0,27.406,27.4629,27.387,27.4344,1359116.0
2023-07-07 09:30:00,28.88,29.08,28.82,29.08,375760.0,27.425,27.6149,27.368,27.6149,375760.0
2023-07-07 10:00:00,29.08,29.11,29.01,29.08,399996.0,27.6149,27.6434,27.5484,27.6149,399996.0
2023-07-07 11:00:00,29.08,29.14,29.04,29.1,331652.0,27.6149,27.6719,27.5769,27.6339,331652.0
2023-07-07 12:00:00,29.1,29.24,29.05,29.22,340540.0,27.6339,27.7668,27.5864,27.7478,340540.0
2023-07-07 13:00:00,29.23,29.23,29.15,29.18,311352.0,27.7573,27.7573,27.6814,27.7098,311352.0
2023-07-07 14:00:00,29.18,29.19,29.09,29.11,388400.0,27.7098,27.7193,27.6244,27.6434,388400.0
2023-07-07 15:00:00,29.11,29.15,28.92,28.94,1423704.0,27.6434,27.6814,27.4629,27.4819,1423704.0
2023-07-10 09:30:00,28.97,29.5,28.93,29.47,570908.0,27.5104,28.0137,27.4724,27.9852,570908.0
2023-07-10 10:00:00,29.47,29.51,29.22,29.27,420830.0,27.9852,28.0232,27.7478,27.7953,420830.0
2023-07-10 11:00:00,29.28,29.31,29.2,29.3,338668.0,27.8048,27.8333,27.7288,27.8238,338668.0
2023-07-10 12:00:00,29.3,29.45,29.25,29.4,269262.0,27.8238,27.9662,27.7763,27.9188,269262.0
2023-07-10 13:00:00,29.41,29.45,29.35,29.38,320356.0,27.9283,27.9662,27.8713,27.8998,320356.0
2023-07-10 14:00:00,29.38,29.4,29.32,29.4,641070.0,27.8998,27.9188,27.8428,27.9188,641070.0
2023-07-10 15:00:00,29.4,29.43,29.35,29.43,1276664.0,27.9188,27.9472,27.8713,27.9472,1276664.0
2023-07-11 09:30:00,29.43,29.65,29.42,29.64,323794.0,27.9472,28.1562,27.9377,28.1467,323794.0
2023-07-11 10:00:00,29.65,29.67,29.43,29.49,529840.0,28.1562,28.1752,27.9472,28.0042,529840.0
2023-07-11 11:00:00,29.49,29.6,29.46,29.5,408536.0,28.0042,28.1087,27.9757,28.0137,408536.0
2023-07-11 12:00:00,29.5,29.55,29.43,29.47,301898.0,28.0137,28.0612,27.9472,27.9852,301898.0
2023-07-11 13:00:00,29.48,29.48,29.34,29.38,238998.0,27.9947,27.9947,27.8618,27.8998,238998.0
2023-07-11 14:00:00,29.38,29.38,29.3,29.37,559824.0,27.8998,27.8998,27.8238,27.8903,559824.0
2023-07-11 15:00:00,29.37,29.53,29.36,29.49,1526110.0,27.8903,28.0422,27.8808,28.0042,1526110.0
2023-07-12 09:30:00,29.73,29.73,29.18,29.5,535816.0,28.2321,28.2321,27.7098,28.0137,535816.0
2023-07-12 10:00:00,29.5,29.55,29.4,29.47,1302564.0,28.0137,28.0612,27.9188,27.9852,1302564.0
2023-07-12 11:00:00,29.47,29.53,29.36,29.39,1094686.0,27.9852,28.0422,27.8808,27.9093,1094686.0
2023-07-12 12:00:00,29.38,29.47,29.32,29.47,798556.0,27.8998,27.9852,27.8428,27.9852,798556.0
2023-07-12 13:00:00,29.47,29.53,29.4,29.48,718906.0,27.9852,28.0422,27.9188,27.9947,718906.0
2023-07-12 14:00:00,29.48,29.55,29.41,29.42,707922.0,27.9947,28.0612,27.9283,27.9377,707922.0
2023-07-12 15:00:00,29.42,29.45,29.32,29.39,2221056.0,27.9377,27.9662,27.8428,27.9093,2221056.0
2023-07-13 09:30:00,28.49,29.16,28.25,28.95,2299260.0,27.0546,27.6908,26.8267,27.4914,2299260.0
2023-07-13 10:00:00,28.94,29.27,28.72,28.75,1903202.0,27.4819,27.7953,27.273,27.3015,1903202.0
2023-07-13 11:00:00,28.76,28.79,28.61,28.66,788306.0,27.311,27.3395,27.1686,27.216,788306.0
2023-07-13 12:00:00,28.66,28.67,28.49,28.58,763558.0,27.216,27.2255,27.0546,27.1401,763558.0
2023-07-13 13:00:00,28.58,28.61,28.34,28.56,1663806.0,27.1401,27.1686,26.9122,27.1211,1663806.0
2023-07-13 14:00:00,28.56,28.6,28.34,28.36,719820.0,27.1211,27.1591,26.9122,26.9312,719820.0
2023-07-13 15:00:00,28.36,28.45,28.34,28.35,2275944.0,26.9312,27.0166,26.9122,26.9217,2275944.0
2023-07-14 09:30:00,28.27,28.45,28.15,28.32,991696.0,26.8457,27.0166,26.7317,26.8932,991696.0
2023-07-14 10:00:00,28.32,28.56,28.23,28.55,947834.0,26.8932,27.1211,26.8077,27.1116,947834.0
2023-07-14 11:00:00,28.55,28.63,28.5,28.56,744392.0,27.1116,27.1875,27.0641,27.1211,744392.0
2023-07-14 12:00:00,28.56,28.58,28.43,28.5,446312.0,27.1211,27.1401,26.9976,27.0641,446312.0
2023-07-14 13:00:00,28.5,28.68,28.5,28.59,475954.0,27.0641,27.235,27.0641,27.1496,475954.0
2023-07-14 14:00:00,28.58,28.74,28.58,28.69,590294.0,27.1401,27.292,27.1401,27.2445,590294.0
2023-07-14 15:00:00,28.69,28.76,28.67,28.75,1688996.0,27.2445,27.311,27.2255,27.3015,1688996.0
2023-07-17 09:30:00,28.8,28.93,28.57,28.9,432186.0,27.349,27.4724,27.1306,27.4439,432186.0
2023-07-17 10:00:00,28.9,28.95,28.68,28.68,705208.0,27.4439,27.4914,27.235,27.235,705208.0
2023-07-17 11:00:00,28.68,28.82,28.65,28.8,382682.0,27.235,27.368,27.2065,27.349,382682.0
2023-07-17 12:00:00,28.8,28.81,28.71,28.79,298210.0,27.349,27.3585,27.2635,27.3395,298210.0
2023-07-17 13:00:00,28.79,28.81,28.65,28.72,376166.0,27.3395,27.3585,27.2065,27.273,376166.0
2023-07-17 14:00:00,28.71,28.78,28.7,28.73,411310.0,27.2635,27.33,27.254,27.2825,411310.0
2023-07-17 15:00:00,28.73,28.82,28.61,28.65,1520086.0,27.2825,27.368,27.1686,27.2065,1520086.0
2023-07-18 09:30:00,28.6,28.79,28.52,28.59,356864.0,27.1591,27.3395,27.0831,27.1496,356864.0
2023-07-18 10:00:00,28.59,28.62,28.43,28.61,530846.0,27.1496,27.1781,26.9976,27.1686,530846.0
2023-07-18 11:00:00,28.61,28.66,28.41,28.48,499730.0,27.1686,27.216,26.9786,27.0451,499730.0
2023-07-18 12:00:00,28.48,28.5,28.25,28.42,580132.0,27.0451,27.0641,26.8267,26.9881,580132.0
2023-07-18 13:00:00,28.43,28.45,28.28,28.31,250482.0,26.9976,27.0166,26.8552,26.8837,250482.0
2023-07-18 14:00:00,28.31,28.41,28.31,28.37,487608.0,26.8837,26.9786,26.8837,26.9406,487608.0
2023-07-18 15:00:00,28.38,28.44,28.31,28.4,1443848.0,26.9501,27.0071,26.8837,26.9691,1443848.0
2023-07-19 09:30:00,28.36,28.53,28.27,28.42,417584.0,26.9312,27.0926,26.8457,26.9881,417584.0
2023-07-19 10:00:00,28.41,28.53,28.32,28.36,484760.0,26.9786,27.0926,26.8932,26.9312,484760.0
2023-07-19 11:00:00,28.37,28.48,28.33,28.47,538656.0,26.9406,27.0451,26.9027,27.0356,538656.0
2023-07-19 12:00:00,28.47,28.61,28.38,28.61,535308.0,27.0356,27.1686,26.9501,27.1686,535308.0
2023-07-19 13:00:00,28.61,28.75,28.59,28.67,680552.0,27.1686,27.3015,27.1496,27.2255,680552.0
2023-07-19 14:00:00,28.67,28.73,28.66,28.71,395746.0,27.2255,27.2825,27.216,27.2635,395746.0
2023-07-19 15:00:00,28.71,28.75,28.61,28.65,998528.0,27.2635,27.3015,27.1686,27.2065,998528.0
2023-07-20 09:30:00,28.69,28.77,28.41,28.72,469272.0,27.2445,27.3205,26.9786,27.273,469272.0
2023-07-20 10:00:00,28.74,29.02,28.67,28.93,909544.0,27.292,27.5579,27.2255,27.4724,909544.0
2023-07-20 11:00:00,28.93,29.03,28.86,28.96,469482.0,27.4724,27.5674,27.406,27.5009,469482.0
2023-07-20 12:00:00,28.96,29.05,28.93,28.99,379126.0,27.5009,27.5864,27.4724,27.5294,379126.0
2023-07-20 13:00:00,28.99,29.0,28.9,28.91,266964.0,27.5294,27.5389,27.4439,27.4534,266964.0
2023-07-20 14:00:00,28.91,28.93,28.8,28.93,517756.0,27.4534,27.4724,27.349,27.4724,517756.0
2023-07-20 15:00:00,28.92,28.97,28.83,28.93,1567086.0,27.4629,27.5104,27.3775,27.4724,1567086.0
2023-07-21 09:30:00,28.99,29.13,28.96,29.06,439854.0,27.5294,27.6624,27.5009,27.5959,439854.0
2023-07-21 10:00:00,29.05,29.18,29.02,29.11,677026.0,27.5864,27.7098,27.5579,27.6434,677026.0
2023-07-21 11:00:00,29.12,29.23,29.1,29.17,531216.0,27.6529,27.7573,27.6339,27.7003,531216.0
2023-07-21 12:00:00,29.17,29.19,29.03,29.08,304446.0,27.7003,27.7193,27.5674,27.6149,304446.0
2023-07-21 13:00:00,29.08,29.17,29.07,29.15,351626.0,27.6149,27.7003,27.6054,27.6814,351626.0
2023-07-21 14:00:00,29.14,29.18,29.09,29.15,387688.0,27.6719,27.7098,27.6244,27.6814,387688.0
2023-07-21 15:00:00,29.15,29.24,29.05,29.07,1469438.0,27.6814,27.7668,27.5864,27.6054,1469438.0
2023-07-24 09:30:00,29.09,29.23,28.97,29.0,760426.0,27.6244,27.7573,27.5104,27.5389,760426.0
2023-07-24 10:00:00,29.01,29.06,28.91,28.93,377368.0,27.5484,27.5959,27.4534,27.4724,377368.0
2023-07-24 11:00:00,28.93,29.03,28.89,29.03,315280.0,27.4724,27.5674,27.4344,27.5674,315280.0
2023-07-24 12:00:00,29.02,29.04,28.96,29.03,348166.0,27.5579,27.5769,27.5009,27.5674,348166.0
2023-07-24 13:00:00,29.04,29.14,29.0,29.14,257178.0,27.5769,27.6719,27.5389,27.6719,257178.0
2023-07-24 14:00:00,29.15,29.21,29.14,29.21,307336.0,27.6814,27.7383,27.6719,27.7383,307336.0
2023-07-24 15:00:00,29.21,29.24,29.17,29.21,775842.0,27.7383,27.7668,27.7003,27.7383,775842.0
2023-07-25 09:30:00,29.24,29.38,29.11,29.28,390388.0,27.7668,27.8998,27.6434,27.8048,390388.0
2023-07-25 10:00:00,29.27,29.38,29.24,29.3,455394.0,27.7953,27.8998,27.7668,27.8238,455394.0
2023-07-25 11:00:00,29.3,29.47,29.27,29.44,354554.0,27.8238,27.9852,27.7953,27.9567,354554.0
2023-07-25 12:00:00,29.44,29.46,29.36,29.4,268980.0,27.9567,27.9757,27.8808,27.9188,268980.0
2023-07-25 13:00:00,29.4,29.44,29.36,29.4,215742.0,27.9188,27.9567,27.8808,27.9188,215742.0
2023-07-25 14:00:00,29.4,29.46,29.33,29.34,379436.0,27.9188,27.9757,27.8523,27.8618,379436.0
2023-07-25 15:00:00,29.34,29.35,29.28,29.32,1027818.0,27.8618,27.8713,27.8048,27.8428,1027818.0
2023-07-26 09:30:00,29.06,29.23,28.96,29.09,287776.0,27.7609,27.9233,27.6654,27.7896,287776.0
2023-07-26 10:00:00,29.08,29.32,29.06,29.25,647194.0,27.78,28.0093,27.7609,27.9424,647194.0
2023-07-26 11:00:00,29.25,29.35,29.24,29.3,524430.0,27.9424,28.0379,27.9329,27.9902,524430.0
2023-07-26 12:00:00,29.31,29.34,29.27,29.32,223880.0,27.9997,28.0284,27.9615,28.0093,223880.0
2023-07-26 13:00:00,29.32,29.32,29.15,29.17,391896.0,28.0093,28.0093,27.8469,27.866,391896.0
2023-07-26 14:00:00,29.17,29.32,29.13,29.28,454750.0,27.866,28.0093,27.8278,27.9711,454750.0
2023-07-26 15:00:00,29.29,29.31,29.1,29.27,1140844.0,27.9806,27.9997,27.7991,27.9615,1140844.0
2023-07-27 09:30:00,29.21,29.27,29.09,29.22,377636.0,27.9042,27.9615,27.7896,27.9138,377636.0
2023-07-27 10:00:00,29.22,29.22,28.84,28.85,440564.0,27.9138,27.9138,27.5507,27.5603,440564.0
2023-07-27 11:00:00,28.85,28.95,28.8,28.84,374666.0,27.5603,27.6558,27.5125,27.5507,374666.0
2023-07-27 12:00:00,28.84,28.98,28.83,28.91,510988.0,27.5507,27.6845,27.5412,27.6176,510988.0
2023-07-27 13:00:00,28.92,28.96,28.74,28.78,838538.0,27.6272,27.6654,27.4552,27.4934,838538.0
2023-07-27 14:00:00,28.79,28.86,28.64,28.69,804362.0,27.503,27.5698,27.3597,27.4074,804362.0
2023-07-27 15:00:00,28.69,28.89,28.64,28.84,1355524.0,27.4074,27.5985,27.3597,27.5507,1355524.0
2023-07-28 09:30:00,29.05,29.21,29.04,29.18,246698.0,27.7514,27.9042,27.7418,27.8755,246698.0
2023-07-28 10:00:00,29.17,29.25,29.12,29.22,404456.0,27.866,27.9424,27.8182,27.9138,404456.0
2023-07-28 11:00:00,29.21,29.25,29.19,29.23,327046.0,27.9042,27.9424,27.8851,27.9233,327046.0
2023-07-28 12:00:00,29.23,29.25,29.16,29.18,229688.0,27.9233,27.9424,27.8564,27.8755,229688.0
2023-07-28 13:00:00,29.18,29.18,29.03,29.08,245770.0,27.8755,27.8755,27.7322,27.78,245770.0
2023-07-28 14:00:00,29.08,29.22,29.07,29.17,204330.0,27.78,27.9138,27.7705,27.866,204330.0
2023-07-28 15:00:00,29.18,29.25,29.14,29.21,879454.0,27.8755,27.9424,27.8373,27.9042,879454.0
2023-07-31 09:30:00,29.22,29.24,29.07,29.13,246726.0,27.9138,27.9329,27.7705,27.8278,246726.0
2023-07-31 10:00:00,29.13,29.18,29.07,29.15,291664.0,27.8278,27.8755,27.7705,27.8469,291664.0
2023-07-31 11:00:00,29.15,29.18,29.05,29.11,228028.0,27.8469,27.8755,27.7514,27.8087,228028.0
2023-07-31 12:00:00,29.11,29.21,29.1,29.18,269510.0,27.8087,27.9042,27.7991,27.8755,269510.0
2023-07-31 13:00:00,29.18,29.29,29.17,29.22,433040.0,27.8755,27.9806,27.866,27.9138,433040.0
2023-07-31 14:00:00,29.22,29.26,29.2,29.24,328414.0,27.9138,27.952,27.8946,27.9329,328414.0
2023-07-31 15:00:00,29.24,29.32,29.12,29.31,1288982.0,27.9329,28.0093,27.8182,27.9997,1288982.0
2023-08-01 09:30:00,29.26,29.29,29.08,29.29,241336.0,27.952,27.9806,27.78,27.9806,241336.0
2023-08-01 10:00:00,29.3,29.42,29.13,29.16,620936.0,27.9902,28.1048,27.8278,27.8564,620936.0
2023-08-01 11:00:00,29.17,29.22,29.1,29.22,351280.0,27.866,27.9138,27.7991,27.9138,351280.0
2023-08-01 12:00:00,29.22,29.24,29.07,29.09,229618.0,27.9138,27.9329,27.7705,27.7896,229618.0
2023-08-01 13:00:00,29.09,29.17,29.07,29.11,286416.0,27.7896,27.866,27.7705,27.8087,286416.0
2023-08-01 14:00:00,29.11,29.26,29.11,29.24,256570.0,27.8087,27.952,27.8087,27.9329,256570.0
2023-08-01 15:00:00,29.24,29.27,29.15,29.17,762336.0,27.9329,27.9615,27.8469,27.866,762336.0
2023-08-02 09:30:00,29.07,29.17,28.92,29.16,378806.0,27.7705,27.866,27.6272,27.8564,378806.0
2023-08-02 10:00:00,29.16,29.18,28.87,28.93,406798.0,27.8564,27.8755,27.5794,27.6367,406798.0
2023-08-02 11:00:00,28.93,29.07,28.9,28.97,261826.0,27.6367,27.7705,27.6081,27.6749,261826.0
2023-08-02 12:00:00,28.98,29.11,28.98,29.05,230126.0,27.6845,27.8087,27.6845,27.7514,230126.0
2023-08-02 13:00:00,29.05,29.11,29.04,29.09,302666.0,27.7514,27.8087,27.7418,27.7896,302666.0
2023-08-02 14:00:00,29.08,29.11,28.88,28.9,282054.0,27.78,27.8087,27.589,27.6081,282054.0
2023-08-02 15:00:00,28.9,28.97,28.86,28.93,830210.0,27.6081,27.6749,27.5698,27.6367,830210.0
2023-08-03 09:30:00,28.61,28.75,28.59,28.61,355102.0,27.331,27.4648,27.3119,27.331,355102.0
2023-08-03 10:00:00,28.59,28.65,28.34,28.36,921590.0,27.3119,27.3692,27.0731,27.0922,921590.0
2023-08-03 11:00:00,28.35,28.5,28.34,28.44,365800.0,27.0826,27.2259,27.0731,27.1686,365800.0
2023-08-03 12:00:00,28.43,28.51,28.41,28.47,433394.0,27.1591,27.2355,27.14,27.1973,433394.0
2023-08-03 13:00:00,28.47,28.54,28.44,28.52,302822.0,27.1973,27.2641,27.1686,27.245,302822.0
2023-08-03 14:00:00,28.52,28.58,28.5,28.53,229774.0,27.245,27.3024,27.2259,27.2546,229774.0
2023-08-03 15:00:00,28.53,28.55,28.43,28.46,1010100.0,27.2546,27.2737,27.1591,27.1877,1010100.0
2023-08-04 09:30:00,28.68,28.68,28.44,28.48,426614.0,27.3979,27.3979,27.1686,27.2068,426614.0
2023-08-04 10:00:00,28.48,28.48,28.31,28.43,747700.0,27.2068,27.2068,27.0444,27.1591,747700.0
2023-08-04 11:00:00,28.44,28.45,28.35,28.38,475770.0,27.1686,27.1782,27.0826,27.1113,475770.0
2023-08-04 12:00:00,28.38,28.43,28.35,28.41,407408.0,27.1113,27.1591,27.0826,27.14,407408.0
2023-08-04 13:00:00,28.4,28.45,28.29,28.3,404800.0,27.1304,27.1782,27.0253,27.0349,404800.0
2023-08-04 14:00:00,28.3,28.3,27.98,28.03,482676.0,27.0349,27.0349,26.7292,26.7769,482676.0
2023-08-04 15:00:00,28.02,28.11,28.01,28.04,1073088.0,26.7674,26.8534,26.7578,26.7865,1073088.0
2023-08-07 09:30:00,28.25,28.55,28.25,28.5,540518.0,26.9871,27.2737,26.9871,27.2259,540518.0
2023-08-07 10:00:00,28.5,28.6,28.46,28.52,535590.0,27.2259,27.3215,27.1877,27.245,535590.0
2023-08-07 11:00:00,28.52,28.58,28.5,28.55,253714.0,27.245,27.3024,27.2259,27.2737,253714.0
2023-08-07 12:00:00,28.56,28.56,28.46,28.54,199080.0,27.2833,27.2833,27.1877,27.2641,199080.0
2023-08-07 13:00:00,28.54,28.64,28.51,28.63,245978.0,27.2641,27.3597,27.2355,27.3501,245978.0
2023-08-07 14:00:00,28.63,28.66,28.57,28.61,199014.0,27.3501,27.3788,27.2928,27.331,199014.0
2023-08-07 15:00:00,28.61,28.65,28.48,28.61,1205628.0,27.331,27.3692,27.2068,27.331,1205628.0
2023-08-08 09:30:00,28.41,28.41,28.12,28.16,328202.0,27.14,27.14,26.8629,26.9011,328202.0
2023-08-08 10:00:00,28.16,28.17,28.0,28.06,448242.0,26.9011,26.9107,26.7483,26.8056,448242.0
2023-08-08 11:00:00,28.05,28.16,28.04,28.14,181414.0,26.7961,26.9011,26.7865,26.882,181414.0
2023-08-08 12:00:00,28.14,28.23,28.13,28.2,138862.0,26.882,26.968,26.8725,26.9393,138862.0
2023-08-08 13:00:00,28.2,28.31,28.18,28.25,238598.0,26.9393,27.0444,26.9202,26.9871,238598.0
2023-08-08 14:00:00,28.25,28.34,28.24,28.33,229136.0,26.9871,27.0731,26.9776,27.0635,229136.0
2023-08-08 15:00:00,28.33,28.38,28.3,28.35,814866.0,27.0635,27.1113,27.0349,27.0826,814866.0
2023-08-09 09:30:00,28.41,28.46,28.25,28.32,192744.0,27.14,27.1877,26.9871,27.054,192744.0
2023-08-09 10:00:00,28.32,28.61,28.3,28.61,577942.0,27.054,27.331,27.0349,27.331,577942.0
2023-08-09 11:00:00,28.61,28.67,28.5,28.52,400192.0,27.331,27.3883,27.2259,27.245,400192.0
2023-08-09 12:00:00,28.51,28.58,28.47,28.48,180538.0,27.2355,27.3024,27.1973,27.2068,180538.0
2023-08-09 13:00:00,28.47,28.61,28.45,28.56,198456.0,27.1973,27.331,27.1782,27.2833,198456.0
2023-08-09 14:00:00,28.56,28.67,28.56,28.64,241356.0,27.2833,27.3883,27.2833,27.3597,241356.0
2023-08-09 15:00:00,28.64,28.67,28.49,28.54,1318946.0,27.3597,27.3883,27.2164,27.2641,1318946.0
2023-08-10 09:30:00,28.64,28.79,28.64,28.74,171902.0,27.3597,27.503,27.3597,27.4552,171902.0
2023-08-10 10:00:00,28.74,28.79,28.61,28.67,255034.0,27.4552,27.503,27.331,27.3883,255034.0
2023-08-10 11:00:00,28.67,28.77,28.58,28.63,308132.0,27.3883,27.4839,27.3024,27.3501,308132.0
2023-08-10 12:00:00,28.64,28.64,28.4,28.41,134198.0,27.3597,27.3597,27.1304,27.14,134198.0
2023-08-10 13:00:00,28.41,28.48,28.32,28.34,191074.0,27.14,27.2068,27.054,27.0731,191074.0
2023-08-10 14:00:00,28.34,28.49,28.33,28.45,243940.0,27.0731,27.2164,27.0635,27.1782,243940.0
2023-08-10 15:00:00,28.45,28.46,28.33,28.39,754382.0,27.1782,27.1877,27.0635,27.1209,754382.0
2023-08-11 09:30:00,28.41,28.53,28.39,28.52,173910.0,27.14,27.2546,27.1209,27.245,173910.0
2023-08-11 10:00:00,28.52,28.61,28.5,28.54,295306.0,27.245,27.331,27.2259,27.2641,295306.0
2023-08-11 11:00:00,28.54,28.67,28.49,28.67,283892.0,27.2641,27.3883,27.2164,27.3883,283892.0
2023-08-11 12:00:00,28.67,28.69,28.58,28.6,213732.0,27.3883,27.4074,27.3024,27.3215,213732.0
2023-08-11 13:00:00,28.6,28.7,28.59,28.61,244808.0,27.3215,27.417,27.3119,27.331,244808.0
2023-08-11 14:00:00,28.61,28.77,28.61,28.76,646600.0,27.331,27.4839,27.331,27.4743,646600.0
2023-08-11 15:00:00,28.75,28.76,28.68,28.72,772914.0,27.4648,27.4743,27.3979,27.4361,772914.0
2023-08-14 09:30:00,28.71,28.85,28.59,28.68,247568.0,27.4266,27.5603,27.3119,27.3979,247568.0
2023-08-14 10:00:00,28.68,28.86,28.68,28.86,441080.0,27.3979,27.5698,27.3979,27.5698,441080.0
2023-08-14 11:00:00,28.88,28.91,28.82,28.86,220498.0,27.589,27.6176,27.5316,27.5698,220498.0
2023-08-14 12:00:00,28.86,28.9,28.82,28.86,200516.0,27.5698,27.6081,27.5316,27.5698,200516.0
2023-08-14 13:00:00,28.86,28.9,28.82,28.85,164062.0,27.5698,27.6081,27.5316,27.5603,164062.0
2023-08-14 14:00:00,28.85,28.85,28.79,28.8,211898.0,27.5603,27.5603,27.503,27.5125,211898.0
2023-08-14 15:00:00,28.8,28.88,28.74,28.87,604204.0,27.5125,27.589,27.4552,27.5794,604204.0
2023-08-15 09:30:00,28.88,28.88,28.71,28.75,272376.0,27.589,27.589,27.4266,27.4648,272376.0
2023-08-15 10:00:00,28.75,28.85,28.7,28.83,225386.0,27.4648,27.5603,27.417,27.5412,225386.0
2023-08-15 11:00:00,28.82,28.85,28.75,28.77,195790.0,27.5316,27.5603,27.4648,27.4839,195790.0
2023-08-15 12:00:00,28.78,28.81,28.73,28.77,127442.0,27.4934,27.5221,27.4457,27.4839,127442.0
2023-08-15 13:00:00,28.77,28.81,28.72,28.81,209706.0,27.4839,27.5221,27.4361,27.5221,209706.0
2023-08-15 14:00:00,28.81,28.82,28.75,28.8,184748.0,27.5221,27.5316,27.4648,27.5125,184748.0
2023-08-15 15:00:00,28.79,28.84,28.73,28.78,668276.0,27.503,27.5507,27.4457,27.4934,668276.0
2023-08-16 09:30:00,28.8,29.06,28.8,28.98,210796.0,27.5125,27.7609,27.5125,27.6845,210796.0
2023-08-16 10:00:00,28.98,29.0,28.9,28.99,184296.0,27.6845,27.7036,27.6081,27.694,184296.0
2023-08-16 11:00:00,28.99,29.01,28.85,28.89,233158.0,27.694,27.7131,27.5603,27.5985,233158.0
2023-08-16 12:00:00,28.88,28.89,28.78,28.8,126868.0,27.589,27.5985,27.4934,27.5125,126868.0
2023-08-16 13:00:00,28.79,28.82,28.71,28.77,177898.0,27.503,27.5316,27.4266,27.4839,177898.0
2023-08-16 14:00:00,28.77,28.77,28.66,28.68,191602.0,27.4839,27.4839,27.3788,27.3979,191602.0
2023-08-16 15:00:00,28.67,28.67,28.5,28.52,607684.0,27.3883,27.3883,27.2259,27.245,607684.0
2023-08-17 09:30:00,28.63,28.7,28.56,28.64,185032.0,27.3501,27.417,27.2833,27.3597,185032.0
2023-08-17 10:00:00,28.65,28.72,28.58,28.68,499478.0,27.3692,27.4361,27.3024,27.3979,499478.0
2023-08-17 11:00:00,28.68,28.75,28.61,28.74,880730.0,27.3979,27.4648,27.331,27.4552,880730.0
2023-08-17 12:00:00,28.74,28.81,28.69,28.79,657316.0,27.4552,27.5221,27.4074,27.503,657316.0
2023-08-17 13:00:00,28.79,28.8,28.66,28.66,249952.0,27.503,27.5125,27.3788,27.3788,249952.0
2023-08-17 14:00:00,28.66,28.67,28.56,28.59,985678.0,27.3788,27.3883,27.2833,27.3119,985678.0
2023-08-17 15:00:00,28.59,28.68,28.53,28.62,1309146.0,27.3119,27.3979,27.2546,27.3406,1309146.0
2023-08-18 09:30:00,28.5,28.66,28.39,28.54,335560.0,27.2259,27.3788,27.1209,27.2641,335560.0
2023-08-18 10:00:00,28.54,28.69,28.52,28.69,393396.0,27.2641,27.4074,27.245,27.4074,393396.0
2023-08-18 11:00:00,28.7,28.75,28.61,28.71,275688.0,27.417,27.4648,27.331,27.4266,275688.0
2023-08-18 12:00:00,28.71,28.73,28.65,28.68,200224.0,27.4266,27.4457,27.3692,27.3979,200224.0
2023-08-18 13:00:00,28.68,28.69,28.6,28.64,228516.0,27.3979,27.4074,27.3215,27.3597,228516.0
2023-08-18 14:00:00,28.64,28.76,28.64,28.71,219956.0,27.3597,27.4743,27.3597,27.4266,219956.0
2023-08-18 15:00:00,28.71,28.81,28.68,28.75,668694.0,27.4266,27.5221,27.3979,27.4648,668694.0
2023-08-21 09:30:00,28.64,28.84,28.64,28.79,413884.0,27.3597,27.5507,27.3597,27.503,413884.0
2023-08-21 10:00:00,28.79,28.79,28.34,28.42,538992.0,27.503,27.503,27.0731,27.1495,538992.0
2023-08-21 11:00:00,28.43,28.5,28.32,28.36,278292.0,27.1591,27.2259,27.054,27.0922,278292.0
2023-08-21 12:00:00,28.35,28.52,28.33,28.52,154952.0,27.0826,27.245,27.0635,27.245,154952.0
2023-08-21 13:00:00,28.51,28.57,28.49,28.54,137274.0,27.2355,27.2928,27.2164,27.2641,137274.0
2023-08-21 14:00:00,28.54,28.63,28.53,28.61,171302.0,27.2641,27.3501,27.2546,27.331,171302.0
2023-08-21 15:00:00,28.62,28.7,28.58,28.6,902942.0,27.3406,27.417,27.3024,27.3215,902942.0
2023-08-22 09:30:00,28.61,28.74,28.55,28.63,227570.0,27.331,27.4552,27.2737,27.3501,227570.0
2023-08-22 10:00:00,28.64,28.66,28.53,28.63,340452.0,27.3597,27.3788,27.2546,27.3501,340452.0
2023-08-22 11:00:00,28.63,28.66,28.55,28.58,167758.0,27.3501,27.3788,27.2737,27.3024,167758.0
2023-08-22 12:00:00,28.57,28.58,28.5,28.54,210084.0,27.2928,27.3024,27.2259,27.2641,210084.0
2023-08-22 13:00:00,28.54,28.55,28.44,28.46,232420.0,27.2641,27.2737,27.1686,27.1877,232420.0
2023-08-22 14:00:00,28.46,28.48,28.36,28.4,257194.0,27.1877,27.2068,27.0922,27.1304,257194.0
2023-08-22 15:00:00,28.4,28.47,28.35,28.43,553060.0,27.1304,27.1973,27.0826,27.1591,553060.0
2023-08-23 09:30:00,28.55,28.63,28.5,28.58,241778.0,27.2737,27.3501,27.2259,27.3024,241778.0
2023-08-23 10:00:00,28.58,28.62,28.48,28.59,269932.0,27.3024,27.3406,27.2068,27.3119,269932.0
2023-08-23 11:00:00,28.59,28.68,28.56,28.68,165084.0,27.3119,27.3979,27.2833,27.3979,165084.0
2023-08-23 12:00:00,28.68,28.68,28.57,28.65,171272.0,27.3979,27.3979,27.2928,27.3692,171272.0
2023-08-23 13:00:00,28.66,28.7,28.63,28.7,194200.0,27.3788,27.417,27.3501,27.417,194200.0
2023-08-23 14:00:00,28.69,28.7,28.64,28.65,230552.0,27.4074,27.417,27.3597,27.3692,230552.0
2023-08-23 15:00:00,28.66,28.73,28.63,28.65,706592.0,27.3788,27.4457,27.3501,27.3692,706592.0
2023-08-24 09:30:00,28.72,28.85,28.61,28.82,197208.0,27.4361,27.5603,27.331,27.5316,197208.0
2023-08-24 10:00:00,28.82,28.83,28.7,28.74,290422.0,27.5316,27.5412,27.417,27.4552,290422.0
2023-08-24 11:00:00,28.75,28.75,28.57,28.57,283276.0,27.4648,27.4648,27.2928,27.2928,283276.0
2023-08-24 12:00:00,28.57,28.65,28.5,28.5,257562.0,27.2928,27.3692,27.2259,27.2259,257562.0
2023-08-24 13:00:00,28.5,28.5,28.43,28.45,226226.0,27.2259,27.2259,27.1591,27.1782,226226.0
2023-08-24 14:00:00,28.46,28.48,28.36,28.41,235368.0,27.1877,27.2068,27.0922,27.14,235368.0
2023-08-24 15:00:00,28.41,28.46,28.22,28.22,842894.0,27.14,27.1877,26.9585,26.9585,842894.0
2023-08-25 09:30:00,28.4,28.6,28.36,28.52,202344.0,27.1304,27.3215,27.0922,27.245,202344.0
2023-08-25 10:00:00,28.52,28.65,28.38,28.42,446600.0,27.245,27.3692,27.1113,27.1495,446600.0
2023-08-25 11:00:00,28.42,28.62,28.4,28.52,395794.0,27.1495,27.3406,27.1304,27.245,395794.0
2023-08-25 12:00:00,28.52,28.61,28.5,28.57,267786.0,27.245,27.331,27.2259,27.2928,267786.0
2023-08-25 13:00:00,28.57,28.61,28.51,28.59,243164.0,27.2928,27.331,27.2355,27.3119,243164.0
2023-08-25 14:00:00,28.59,28.7,28.56,28.68,216218.0,27.3119,27.417,27.2833,27.3979,216218.0
2023-08-25 15:00:00,28.68,28.73,28.57,28.58,713326.0,27.3979,27.4457,27.2928,27.3024,713326.0
2023-08-28 09:30:00,28.73,28.84,28.68,28.82,173084.0,27.4457,27.5507,27.3979,27.5316,173084.0
2023-08-28 10:00:00,28.83,28.83,28.68,28.74,209082.0,27.5412,27.5412,27.3979,27.4552,209082.0
2023-08-28 11:00:00,28.74,28.74,28.64,28.71,159406.0,27.4552,27.4552,27.3597,27.4266,159406.0
2023-08-28 12:00:00,28.71,28.72,28.63,28.7,130022.0,27.4266,27.4361,27.3501,27.417,130022.0
2023-08-28 13:00:00,28.7,28.76,28.58,28.58,164060.0,27.417,27.4743,27.3024,27.3024,164060.0
2023-08-28 14:00:00,28.58,28.64,28.55,28.63,132872.0,27.3024,27.3597,27.2737,27.3501,132872.0
2023-08-28 15:00:00,28.63,28.7,28.6,28.67,406620.0,27.3501,27.417,27.3215,27.3883,406620.0
2023-08-29 09:30:00,28.56,28.56,28.29,28.43,347406.0,27.2833,27.2833,27.0253,27.1591,347406.0
2023-08-29 10:00:00,28.44,28.65,28.43,28.54,500442.0,27.1686,27.3692,27.1591,27.2641,500442.0
2023-08-29 11:00:00,28.53,28.75,28.53,28.73,240742.0,27.2546,27.4648,27.2546,27.4457,240742.0
2023-08-29 12:00:00,28.74,28.83,28.68,28.77,193284.0,27.4552,27.5412,27.3979,27.4839,193284.0
2023-08-29 13:00:00,28.77,28.82,28.75,28.78,155082.0,27.4839,27.5316,27.4648,27.4934,155082.0
2023-08-29 14:00:00,28.78,28.81,28.75,28.79,156080.0,27.4934,27.5221,27.4648,27.503,156080.0
2023-08-29 15:00:00,28.78,28.8,28.75,28.77,711456.0,27.4934,27.5125,27.4648,27.4839,711456.0
2023-08-30 09:30:00,28.75,28.99,28.73,28.97,208936.0,27.4648,27.694,27.4457,27.6749,208936.0
2023-08-30 10:00:00,28.97,28.98,28.79,28.83,289298.0,27.6749,27.6845,27.503,27.5412,289298.0
2023-08-30 11:00:00,28.83,28.92,28.82,28.92,158598.0,27.5412,27.6272,27.5316,27.6272,158598.0
2023-08-30 12:00:00,28.91,28.95,28.82,28.85,342570.0,27.6176,27.6558,27.5316,27.5603,342570.0
2023-08-30 13:00:00,28.85,28.89,28.83,28.86,188000.0,27.5603,27.5985,27.5412,27.5698,188000.0
2023-08-30 14:00:00,28.86,28.87,28.78,28.86,181352.0,27.5698,27.5794,27.4934,27.5698,181352.0
2023-08-30 15:00:00,28.87,28.91,28.84,28.9,686640.0,27.5794,27.6176,27.5507,27.6081,686640.0
2023-08-31 09:30:00,28.97,29.05,28.87,29.03,237296.0,27.6749,27.7514,27.5794,27.7322,237296.0
2023-08-31 10:00:00,29.03,29.03,28.9,28.97,400294.0,27.7322,27.7322,27.6081,27.6749,400294.0
2023-08-31 11:00:00,28.96,29.0,28.92,28.95,217574.0,27.6654,27.7036,27.6272,27.6558,217574.0
2023-08-31 12:00:00,28.97,29.0,28.92,28.97,117910.0,27.6749,27.7036,27.6272,27.6749,117910.0
2023-08-31 13:00:00,28.97,29.02,28.93,28.93,153028.0,27.6749,27.7227,27.6367,27.6367,153028.0
2023-08-31 14:00:00,28.94,28.98,28.82,28.84,128890.0,27.6463,27.6845,27.5316,27.5507,128890.0
2023-08-31 15:00:00,28.84,28.89,28.77,28.79,875492.0,27.5507,27.5985,27.4839,27.503,875492.0
2023-09-01 09:30:00,29.02,29.07,28.88,28.93,167036.0,27.7227,27.7705,27.589,27.6367,167036.0
2023-09-01 10:00:00,28.95,28.95,28.68,28.7,323560.0,27.6558,27.6558,27.3979,27.417,323560.0
2023-09-01 11:00:00,28.7,28.72,28.52,28.55,322750.0,27.417,27.4361,27.245,27.2737,322750.0
2023-09-01 12:00:00,28.55,28.56,28.49,28.53,247488.0,27.2737,27.2833,27.2164,27.2546,247488.0
2023-09-01 13:00:00,28.52,28.56,28.49,28.55,207550.0,27.245,27.2833,27.2164,27.2737,207550.0
2023-09-01 14:00:00,28.54,28.54,28.45,28.49,225866.0,27.2641,27.2641,27.1782,27.2164,225866.0
2023-09-01 15:00:00,28.49,28.66,28.49,28.64,695058.0,27.2164,27.3788,27.2164,27.3597,695058.0
2023-09-05 09:30:00,28.66,28.66,28.1,28.14,471618.0,27.3788,27.3788,26.8438,26.882,471618.0
2023-09-05 10:00:00,28.14,28.32,28.05,28.28,387760.0,26.882,27.054,26.7961,27.0158,387760.0
2023-09-05 11:00:00,28.29,28.39,28.24,28.28,270666.0,27.0253,27.1209,26.9776,27.0158,270666.0
2023-09-05 12:00:00,28.28,28.29,28.09,28.09,493362.0,27.0158,27.0253,26.8343,26.8343,493362.0
2023-09-05 13:00:00,28.09,28.11,27.99,28.06,569752.0,26.8343,26.8534,26.7387,26.8056,569752.0
2023-09-05 14:00:00,28.06,28.13,28.03,28.13,439568.0,26.8056,26.8725,26.7769,26.8725,439568.0
2023-09-05 15:00:00,28.13,28.13,28.02,28.04,1516742.0,26.8725,26.8725,26.7674,26.7865,1516742.0
2023-09-06 09:30:00,27.96,28.18,27.89,28.09,415222.0,26.7101,26.9202,26.6432,26.8343,415222.0
2023-09-06 10:00:00,28.08,28.1,27.97,27.99,598218.0,26.8247,26.8438,26.7196,26.7387,598218.0
2023-09-06 11:00:00,27.99,27.99,27.8,27.83,549078.0,26.7387,26.7387,26.5572,26.5859,549078.0
2023-09-06 12:00:00,27.83,27.84,27.71,27.75,459692.0,26.5859,26.5954,26.4713,26.5095,459692.0
2023-09-06 13:00:00,27.75,27.82,27.67,27.79,410228.0,26.5095,26.5763,26.433,26.5477,410228.0
2023-09-06 14:00:00,27.79,27.89,27.78,27.84,380696.0,26.5477,26.6432,26.5381,26.5954,380696.0
2023-09-06 15:00:00,27.84,27.94,27.8,27.93,980362.0,26.5954,26.691,26.5572,26.6814,980362.0
2023-09-07 09:30:00,27.58,27.71,27.41,27.42,834332.0,26.3471,26.4713,26.1847,26.1942,834332.0
2023-09-07 10:00:00,27.42,27.56,27.3,27.52,996890.0,26.1942,26.328,26.0796,26.2897,996890.0
2023-09-07 11:00:00,27.52,27.64,27.5,27.61,675060.0,26.2897,26.4044,26.2706,26.3757,675060.0
2023-09-07 12:00:00,27.61,27.76,27.61,27.66,663350.0,26.3757,26.519,26.3757,26.4235,663350.0
2023-09-07 13:00:00,27.65,27.73,27.65,27.71,309586.0,26.4139,26.4904,26.4139,26.4713,309586.0
2023-09-07 14:00:00,27.71,27.78,27.7,27.77,445492.0,26.4713,26.5381,26.4617,26.5286,445492.0
2023-09-07 15:00:00,27.77,27.77,27.66,27.68,1166684.0,26.5286,26.5286,26.4235,26.4426,1166684.0
2023-09-08 09:30:00,27.72,27.75,27.64,27.67,216930.0,26.4808,26.5095,26.4044,26.433,216930.0
2023-09-08 10:00:00,27.67,27.69,27.55,27.56,602272.0,26.433,26.4521,26.3184,26.328,602272.0
2023-09-08 11:00:00,27.55,27.65,27.54,27.56,443236.0,26.3184,26.4139,26.3089,26.328,443236.0
2023-09-08 12:00:00,27.56,27.61,27.49,27.49,208670.0,26.328,26.3757,26.2611,26.2611,208670.0
2023-09-08 13:00:00,27.49,27.5,27.38,27.41,244620.0,26.2611,26.2706,26.156,26.1847,244620.0
2023-09-08 14:00:00,27.42,27.45,27.28,27.31,458274.0,26.1942,26.2229,26.0605,26.0891,458274.0
2023-09-08 15:00:00,27.31,27.31,27.17,27.25,1451130.0,26.0891,26.0891,25.9554,26.0318,1451130.0
2023-09-11 09:30:00,27.27,27.58,27.25,27.34,309520.0,26.0509,26.3471,26.0318,26.1178,309520.0
2023-09-11 10:00:00,27.34,27.42,27.17,27.18,393482.0,26.1178,26.1942,25.9554,25.9649,393482.0
2023-09-11 11:00:00,27.17,27.19,27.11,27.18,232870.0,25.9554,25.9745,25.8981,25.9649,232870.0
2023-09-11 12:00:00,27.18,27.26,27.18,27.24,217586.0,25.9649,26.0414,25.9649,26.0223,217586.0
2023-09-11 13:00:00,27.24,27.38,27.22,27.36,211714.0,26.0223,26.156,26.0032,26.1369,211714.0
2023-09-11 14:00:00,27.37,27.37,27.3,27.32,191468.0,26.1465,26.1465,26.0796,26.0987,191468.0
2023-09-11 15:00:00,27.32,27.33,27.27,27.3,1088600.0,26.0987,26.1082,26.0509,26.0796,1088600.0
2023-09-12 09:30:00,27.2,27.31,27.16,27.27,247238.0,25.9841,26.0891,25.9458,26.0509,247238.0
2023-09-12 10:00:00,27.27,27.39,27.25,27.28,291138.0,26.0509,26.1656,26.0318,26.0605,291138.0
2023-09-12 11:00:00,27.28,27.32,27.24,27.29,187776.0,26.0605,26.0987,26.0223,26.07,187776.0
2023-09-12 12:00:00,27.29,27.3,27.25,27.3,228504.0,26.07,26.0796,26.0318,26.0796,228504.0
2023-09-12 13:00:00,27.3,27.36,27.27,27.28,236118.0,26.0796,26.1369,26.0509,26.0605,236118.0
2023-09-12 14:00:00,27.28,27.29,27.2,27.23,154352.0,26.0605,26.07,25.9841,26.0127,154352.0
2023-09-12 15:00:00,27.23,27.29,27.18,27.26,912042.0,26.0127,26.07,25.9649,26.0414,912042.0
2023-09-13 09:30:00,27.2,27.32,27.16,27.21,140044.0,25.9841,26.0987,25.9458,25.9936,140044.0
2023-09-13 10:00:00,27.21,27.24,27.12,27.22,223968.0,25.9936,26.0223,25.9076,26.0032,223968.0
2023-09-13 11:00:00,27.23,27.31,27.21,27.28,369096.0,26.0127,26.0891,25.9936,26.0605,369096.0
2023-09-13 12:00:00,27.28,27.4,27.27,27.33,268390.0,26.0605,26.1751,26.0509,26.1082,268390.0
2023-09-13 13:00:00,27.33,27.35,27.29,27.29,188626.0,26.1082,26.1273,26.07,26.07,188626.0
2023-09-13 14:00:00,27.29,27.3,27.15,27.2,354254.0,26.07,26.0796,25.9363,25.9841,354254.0
2023-09-13 15:00:00,27.2,27.37,27.16,27.36,946502.0,25.9841,26.1465,25.9458,26.1369,946502.0
2023-09-14 09:30:00,27.56,27.6,27.4,27.43,385830.0,26.328,26.3662,26.1751,26.2038,385830.0
2023-09-14 10:00:00,27.43,27.48,27.36,27.48,277938.0,26.2038,26.2515,26.1369,26.2515,277938.0
2023-09-14 11:00:00,27.47,27.5,27.34,27.38,204480.0,26.242,26.2706,26.1178,26.156,204480.0
2023-09-14 12:00:00,27.38,27.56,27.36,27.55,225254.0,26.156,26.328,26.1369,26.3184,225254.0
2023-09-14 13:00:00,27.55,27.55,27.48,27.51,167050.0,26.3184,26.3184,26.2515,26.2802,167050.0
2023-09-14 14:00:00,27.51,27.52,27.39,27.44,399090.0,26.2802,26.2897,26.1656,26.2133,399090.0
2023-09-14 15:00:00,27.44,27.46,27.34,27.41,991230.0,26.2133,26.2324,26.1178,26.1847,991230.0
2023-09-15 09:30:00,27.57,27.63,27.46,27.58,2107432.0,26.3375,26.3948,26.2324,26.3471,2107432.0
2023-09-15 10:00:00,27.59,27.6,27.47,27.48,473356.0,26.3566,26.3662,26.242,26.2515,473356.0
2023-09-15 11:00:00,27.48,27.49,27.43,27.46,307334.0,26.2515,26.2611,26.2038,26.2324,307334.0
2023-09-15 12:00:00,27.47,27.51,27.43,27.5,228654.0,26.242,26.2802,26.2038,26.2706,228654.0
2023-09-15 13:00:00,27.5,27.54,27.41,27.52,223540.0,26.2706,26.3089,26.1847,26.2897,223540.0
2023-09-15 14:00:00,27.52,27.57,27.49,27.57,209932.0,26.2897,26.3375,26.2611,26.3375,209932.0
2023-09-15 15:00:00,27.57,27.63,27.52,27.61,1148746.0,26.3375,26.3948,26.2897,26.3757,1148746.0
2023-09-18 09:30:00,27.65,27.75,27.61,27.7,371054.0,26.4139,26.5095,26.3757,26.4617,371054.0
2023-09-18 10:00:00,27.7,27.83,27.7,27.76,363004.0,26.4617,26.5859,26.4617,26.519,363004.0
2023-09-18 11:00:00,27.75,27.79,27.62,27.68,333026.0,26.5095,26.5477,26.3853,26.4426,333026.0
2023-09-18 12:00:00,27.68,27.68,27.62,27.63,378284.0,26.4426,26.4426,26.3853,26.3948,378284.0
2023-09-18 13:00:00,27.63,27.69,27.62,27.63,414718.0,26.3948,26.4521,26.3853,26.3948,414718.0
2023-09-18 14:00:00,27.63,27.65,27.46,27.49,356080.0,26.3948,26.4139,26.2324,26.2611,356080.0
2023-09-18 15:00:00,27.49,27.5,27.42,27.46,1200348.0,26.2611,26.2706,26.1942,26.2324,1200348.0
2023-09-19 09:30:00,27.41,27.45,27.33,27.41,240002.0,26.1847,26.2229,26.1082,26.1847,240002.0
2023-09-19 10:00:00,27.41,27.47,27.36,27.4,424566.0,26.1847,26.242,26.1369,26.1751,424566.0
2023-09-19 11:00:00,27.4,27.42,27.28,27.3,428954.0,26.1751,26.1942,26.0605,26.0796,428954.0
2023-09-19 12:00:00,27.3,27.31,27.11,27.21,284740.0,26.0796,26.0891,25.8981,25.9936,284740.0
2023-09-19 13:00:00,27.21,27.32,27.2,27.31,266472.0,25.9936,26.0987,25.9841,26.0891,266472.0
2023-09-19 14:00:00,27.32,27.45,27.32,27.41,217076.0,26.0987,26.2229,26.0987,26.1847,217076.0
2023-09-19 15:00:00,27.41,27.48,27.38,27.41,789342.0,26.1847,26.2515,26.156,26.1847,789342.0
2023-09-20 09:30:00,27.58,27.6,27.4,27.57,212526.0,26.3471,26.3662,26.1751,26.3375,212526.0
2023-09-20 10:00:00,27.57,27.64,27.49,27.5,177480.0,26.3375,26.4044,26.2611,26.2706,177480.0
2023-09-20 11:00:00,27.5,27.56,27.45,27.53,143678.0,26.2706,26.328,26.2229,26.2993,143678.0
2023-09-20 12:00:00,27.53,27.58,27.51,27.57,186578.0,26.2993,26.3471,26.2802,26.3375,186578.0
2023-09-20 13:00:00,27.56,27.57,27.46,27.51,149196.0,26.328,26.3375,26.2324,26.2802,149196.0
2023-09-20 14:00:00,27.5,27.5,27.29,27.3,395964.0,26.2706,26.2706,26.07,26.0796,395964.0
2023-09-20 15:00:00,27.3,27.34,27.13,27.14,824460.0,26.0796,26.1178,25.9172,25.9267,824460.0
2023-09-21 09:30:00,27.09,27.11,26.92,26.98,228114.0,25.879,25.8981,25.7166,25.7739,228114.0
2023-09-21 10:00:00,26.99,27.16,26.99,27.07,352692.0,25.7834,25.9458,25.7834,25.8599,352692.0
2023-09-21 11:00:00,27.08,27.25,27.06,27.23,498670.0,25.8694,26.0318,25.8503,26.0127,498670.0
2023-09-21 12:00:00,27.22,27.28,27.11,27.11,502484.0,26.0032,26.0605,25.8981,25.8981,502484.0
2023-09-21 13:00:00,27.11,27.21,27.1,27.19,287636.0,25.8981,25.9936,25.8885,25.9745,287636.0
2023-09-21 14:00:00,27.19,27.22,27.13,27.19,281602.0,25.9745,26.0032,25.9172,25.9745,281602.0
2023-09-21 15:00:00,27.19,27.22,27.04,27.05,1092866.0,25.9745,26.0032,25.8312,25.8408,1092866.0
2023-09-22 09:30:00,27.0,27.17,26.98,27.14,194952.0,25.793,25.9554,25.7739,25.9267,194952.0
2023-09-22 10:00:00,27.14,27.23,27.1,27.2,209888.0,25.9267,26.0127,25.8885,25.9841,209888.0
2023-09-22 11:00:00,27.21,27.22,27.13,27.14,244928.0,25.9936,26.0032,25.9172,25.9267,244928.0
2023-09-22 12:00:00,27.14,27.23,27.09,27.21,202258.0,25.9267,26.0127,25.879,25.9936,202258.0
2023-09-22 13:00:00,27.21,27.25,27.13,27.18,202190.0,25.9936,26.0318,25.9172,25.9649,202190.0
2023-09-22 14:00:00,27.17,27.19,27.08,27.13,279296.0,25.9554,25.9745,25.8694,25.9172,279296.0
2023-09-22 15:00:00,27.13,27.27,27.08,27.1,927048.0,25.9172,26.0509,25.8694,25.8885,927048.0
2023-09-25 09:30:00,27.08,27.22,27.07,27.14,218066.0,25.8694,26.0032,25.8599,25.9267,218066.0
2023-09-25 10:00:00,27.13,27.28,27.09,27.24,367316.0,25.9172,26.0605,25.879,26.0223,367316.0
2023-09-25 11:00:00,27.24,27.39,27.2,27.36,272770.0,26.0223,26.1656,25.9841,26.1369,272770.0
2023-09-25 12:00:00,27.36,27.41,27.33,27.35,194656.0,26.1369,26.1847,26.1082,26.1273,194656.0
2023-09-25 13:00:00,27.35,27.35,27.23,27.3,203258.0,26.1273,26.1273,26.0127,26.0796,203258.0
2023-09-25 14:00:00,27.29,27.36,27.28,27.3,240238.0,26.07,26.1369,26.0605,26.0796,240238.0
2023-09-25 15:00:00,27.3,27.41,27.25,27.41,883724.0,26.0796,26.1847,26.0318,26.1847,883724.0
2023-09-26 09:30:00,27.3,27.41,27.21,27.26,265302.0,26.0796,26.1847,25.9936,26.0414,265302.0
2023-09-26 10:00:00,27.26,27.35,27.21,27.33,463582.0,26.0414,26.1273,25.9936,26.1082,463582.0
2023-09-26 11:00:00,27.33,27.38,27.27,27.37,321324.0,26.1082,26.156,26.0509,26.1465,321324.0
2023-09-26 12:00:00,27.36,27.38,27.27,27.29,285582.0,26.1369,26.156,26.0509,26.07,285582.0
2023-09-26 13:00:00,27.29,27.31,27.21,27.28,286486.0,26.07,26.0891,25.9936,26.0605,286486.0
2023-09-26 14:00:00,27.28,27.29,27.21,27.25,395806.0,26.0605,26.07,25.9936,26.0318,395806.0
2023-09-26 15:00:00,27.24,27.26,27.12,27.23,1266636.0,26.0223,26.0414,25.9076,26.0127,1266636.0
2023-09-27 09:30:00,27.33,27.53,27.33,27.53,279920.0,26.1082,26.2993,26.1082,26.2993,279920.0
2023-09-27 10:00:00,27.54,27.67,27.49,27.52,576190.0,26.3089,26.433,26.2611,26.2897,576190.0
2023-09-27 11:00:00,27.51,27.56,27.41,27.43,299654.0,26.2802,26.328,26.1847,26.2038,299654.0
2023-09-27 12:00:00,27.43,27.43,27.36,27.4,257710.0,26.2038,26.2038,26.1369,26.1751,257710.0
2023-09-27 13:00:00,27.4,27.43,27.3,27.38,188694.0,26.1751,26.2038,26.0796,26.156,188694.0
2023-09-27 14:00:00,27.39,27.53,27.37,27.49,527848.0,26.1656,26.2993,26.1465,26.2611,527848.0
2023-09-27 15:00:00,27.49,27.59,27.46,27.54,1030610.0,26.2611,26.3566,26.2324,26.3089,1030610.0
2023-09-28 09:30:00,27.61,27.77,27.54,27.73,161362.0,26.3757,26.5286,26.3089,26.4904,161362.0
2023-09-28 10:00:00,27.73,27.78,27.64,27.77,495692.0,26.4904,26.5381,26.4044,26.5286,495692.0
2023-09-28 11:00:00,27.78,27.95,27.75,27.89,263490.0,26.5381,26.7005,26.5095,26.6432,263490.0
2023-09-28 12:00:00,27.89,27.95,27.84,27.89,237160.0,26.6432,26.7005,26.5954,26.6432,237160.0
2023-09-28 13:00:00,27.9,27.92,27.77,27.79,384860.0,26.6528,26.6719,26.5286,26.5477,384860.0
2023-09-28 14:00:00,27.79,27.86,27.74,27.79,405274.0,26.5477,26.6145,26.4999,26.5477,405274.0
2023-09-28 15:00:00,27.79,27.98,27.79,27.83,1234198.0,26.5477,26.7292,26.5477,26.5859,1234198.0
2023-09-29 09:30:00,27.88,27.9,27.52,27.69,331726.0,26.6337,26.6528,26.2897,26.4521,331726.0
2023-09-29 10:00:00,27.68,27.68,27.49,27.63,484402.0,26.4426,26.4426,26.2611,26.3948,484402.0
2023-09-29 11:00:00,27.63,27.68,27.51,27.53,292444.0,26.3948,26.4426,26.2802,26.2993,292444.0
2023-09-29 12:00:00,27.52,27.52,27.4,27.43,338394.0,26.2897,26.2897,26.1751,26.2038,338394.0
2023-09-29 13:00:00,27.43,27.43,27.29,27.34,470800.0,26.2038,26.2038,26.07,26.1178,470800.0
2023-09-29 14:00:00,27.34,27.42,27.26,27.41,355384.0,26.1178,26.1942,26.0414,26.1847,355384.0
2023-09-29 15:00:00,27.42,27.43,27.27,27.33,1121664.0,26.1942,26.2038,26.0509,26.1082,1121664.0
2023-10-02 09:30:00,27.37,27.37,27.2,27.24,220152.0,26.1465,26.1465,25.9841,26.0223,220152.0
2023-10-02 10:00:00,27.24,27.47,27.2,27.39,572280.0,26.0223,26.242,25.9841,26.1656,572280.0
2023-10-02 11:00:00,27.38,27.53,27.32,27.34,324370.0,26.156,26.2993,26.0987,26.1178,324370.0
2023-10-02 12:00:00,27.34,27.34,27.22,27.26,242254.0,26.1178,26.1178,26.0032,26.0414,242254.0
2023-10-02 13:00:00,27.26,27.37,27.22,27.32,280324.0,26.0414,26.1465,26.0032,26.0987,280324.0
2023-10-02 14:00:00,27.32,27.4,27.24,27.31,314922.0,26.0987,26.1751,26.0223,26.0891,314922.0
2023-10-02 15:00:00,27.31,27.45,27.26,27.43,909154.0,26.0891,26.2229,26.0414,26.2038,909154.0
2023-10-03 09:30:00,27.41,27.61,27.31,27.6,503212.0,26.1847,26.3757,26.0891,26.3662,503212.0
2023-10-03 10:00:00,27.59,27.59,27.05,27.15,817540.0,26.3566,26.3566,25.8408,25.9363,817540.0
2023-10-03 11:00:00,27.14,27.14,26.97,27.06,548078.0,25.9267,25.9267,25.7643,25.8503,548078.0
2023-10-03 12:00:00,27.06,27.19,27.06,27.12,277904.0,25.8503,25.9745,25.8503,25.9076,277904.0
2023-10-03 13:00:00,27.12,27.16,27.0,27.0,227458.0,25.9076,25.9458,25.793,25.793,227458.0
2023-10-03 14:00:00,27.0,27.07,26.97,27.05,559494.0,25.793,25.8599,25.7643,25.8408,559494.0
2023-10-03 15:00:00,27.05,27.11,26.99,27.11,930864.0,25.8408,25.8981,25.7834,25.8981,930864.0
2023-10-04 09:30:00,27.18,27.34,27.12,27.21,351540.0,25.9649,26.1178,25.9076,25.9936,351540.0
2023-10-04 10:00:00,27.22,27.22,26.99,27.07,483080.0,26.0032,26.0032,25.7834,25.8599,483080.0
2023-10-04 11:00:00,27.07,27.34,27.0,27.33,365428.0,25.8599,26.1178,25.793,26.1082,365428.0
2023-10-04 12:00:00,27.33,27.46,27.29,27.44,318154.0,26.1082,26.2324,26.07,26.2133,318154.0
2023-10-04 13:00:00,27.45,27.46,27.36,27.39,208230.0,26.2229,26.2324,26.1369,26.1656,208230.0
2023-10-04 14:00:00,27.39,27.44,27.32,27.43,477178.0,26.1656,26.2133,26.0987,26.2038,477178.0
2023-10-04 15:00:00,27.44,27.54,27.43,27.51,859664.0,26.2133,26.3089,26.2038,26.2802,859664.0
2023-10-05 09:30:00,27.6,27.68,27.43,27.53,297112.0,26.3662,26.4426,26.2038,26.2993,297112.0
2023-10-05 10:00:00,27.54,27.54,27.37,27.42,412062.0,26.3089,26.3089,26.1465,26.1942,412062.0
2023-10-05 11:00:00,27.42,27.47,27.36,27.36,429750.0,26.1942,26.242,26.1369,26.1369,429750.0
2023-10-05 12:00:00,27.36,27.53,27.35,27.4,302526.0,26.1369,26.2993,26.1273,26.1751,302526.0
2023-10-05 13:00:00,27.4,27.53,27.35,27.53,512230.0,26.1751,26.2993,26.1273,26.2993,512230.0
2023-10-05 14:00:00,27.53,27.61,27.5,27.54,373652.0,26.2993,26.3757,26.2706,26.3089,373652.0
2023-10-05 15:00:00,27.54,27.55,27.43,27.45,669328.0,26.3089,26.3184,26.2038,26.2229,669328.0
2023-10-06 09:30:00,27.4,27.67,27.38,27.61,436722.0,26.1751,26.433,26.156,26.3757,436722.0
2023-10-06 10:00:00,27.61,27.79,27.41,27.72,928022.0,26.3757,26.5477,26.1847,26.4808,928022.0
2023-10-06 11:00:00,27.72,28.13,27.7,28.13,992100.0,26.4808,26.8725,26.4617,26.8725,992100.0
2023-10-06 12:00:00,28.13,28.15,27.96,28.0,558966.0,26.8725,26.8916,26.7101,26.7483,558966.0
2023-10-06 13:00:00,28.0,28.13,28.0,28.12,270384.0,26.7483,26.8725,26.7483,26.8629,270384.0
2023-10-06 14:00:00,28.13,28.24,28.09,28.19,333972.0,26.8725,26.9776,26.8343,26.9298,333972.0
2023-10-06 15:00:00,28.2,28.21,28.06,28.07,1184080.0,26.9393,26.9489,26.8056,26.8152,1184080.0
2023-10-09 09:30:00,28.05,28.22,28.0,28.11,368522.0,26.7961,26.9585,26.7483,26.8534,368522.0
2023-10-09 10:00:00,28.12,28.2,28.07,28.12,718244.0,26.8629,26.9393,26.8152,26.8629,718244.0
2023-10-09 11:00:00,28.13,28.19,28.11,28.17,377054.0,26.8725,26.9298,26.8534,26.9107,377054.0
2023-10-09 12:00:00,28.17,28.25,28.14,28.19,447108.0,26.9107,26.9871,26.882,26.9298,447108.0
2023-10-09 13:00:00,28.2,28.34,28.17,28.33,393274.0,26.9393,27.0731,26.9107,27.0635,393274.0
2023-10-09 14:00:00,28.33,28.39,28.25,28.25,487880.0,27.0635,27.1209,26.9871,26.9871,487880.0
2023-10-09 15:00:00,28.25,28.28,28.17,28.24,924550.0,26.9871,27.0158,26.9107,26.9776,924550.0
2023-10-10 09:30:00,28.27,28.29,27.97,28.08,907060.0,27.0062,27.0253,26.7196,26.8247,907060.0
2023-10-10 10:00:00,28.08,28.12,27.93,28.0,741416.0,26.8247,26.8629,26.6814,26.7483,741416.0
2023-10-10 11:00:00,28.0,28.21,27.98,28.18,439568.0,26.7483,26.9489,26.7292,26.9202,439568.0
2023-10-10 12:00:00,28.18,28.26,28.12,28.17,467808.0,26.9202,26.9967,26.8629,26.9107,467808.0
2023-10-10 13:00:00,28.17,28.17,27.94,27.97,544304.0,26.9107,26.9107,26.691,26.7196,544304.0
2023-10-10 14:00:00,27.97,27.97,27.86,27.86,440040.0,26.7196,26.7196,26.6145,26.6145,440040.0
2023-10-10 15:00:00,27.86,27.96,27.85,27.91,1291924.0,26.6145,26.7101,26.605,26.6623,1291924.0
2023-10-11 09:30:00,27.92,28.08,27.71,27.81,1227702.0,26.6719,26.8247,26.4713,26.5668,1227702.0
2023-10-11 10:00:00,27.82,27.92,27.78,27.9,1308092.0,26.5763,26.6719,26.5381,26.6528,1308092.0
2023-10-11 11:00:00,27.9,27.96,27.84,27.85,617620.0,26.6528,26.7101,26.5954,26.605,617620.0
2023-10-11 12:00:00,27.86,27.86,27.77,27.83,638066.0,26.6145,26.6145,26.5286,26.5859,638066.0
2023-10-11 13:00:00,27.82,27.85,27.72,27.81,707846.0,26.5763,26.605,26.4808,26.5668,707846.0
2023-10-11 14:00:00,27.81,27.92,27.79,27.83,859998.0,26.5668,26.6719,26.5477,26.5859,859998.0
2023-10-11 15:00:00,27.83,28.03,27.81,28.0,2265286.0,26.5859,26.7769,26.5668,26.7483,2265286.0
2023-10-12 09:30:00,29.35,29.83,29.0,29.74,4795392.0,28.0379,28.4965,27.7036,28.4105,4795392.0
2023-10-12 10:00:00,29.74,30.24,29.53,29.9,7377194.0,28.4105,28.8882,28.2099,28.5634,7377194.0
2023-10-12 11:00:00,29.89,30.33,29.79,30.31,2508836.0,28.5538,28.9741,28.4583,28.955,2508836.0
2023-10-12 12:00:00,30.31,30.35,30.1,30.15,1776894.0,28.955,28.9932,28.7544,28.8022,1776894.0
2023-10-12 13:00:00,30.15,30.15,29.78,29.79,1632998.0,28.8022,28.8022,28.4487,28.4583,1632998.0
2023-10-12 14:00:00,29.8,29.92,29.73,29.9,1499594.0,28.4678,28.5825,28.401,28.5634,1499594.0
2023-10-12 15:00:00,29.9,30.12,29.88,30.11,3437046.0,28.5634,28.7735,28.5442,28.764,3437046.0
2023-10-13 09:30:00,30.36,30.47,29.95,30.07,1012492.0,29.0028,29.1079,28.6111,28.7258,1012492.0
2023-10-13 10:00:00,30.04,30.15,29.77,29.8,1470346.0,28.6971,28.8022,28.4392,28.4678,1470346.0
2023-10-13 11:00:00,29.79,29.92,29.78,29.88,972612.0,28.4583,28.5825,28.4487,28.5442,972612.0
2023-10-13 12:00:00,29.87,30.25,29.86,30.14,1142576.0,28.5347,28.8977,28.5251,28.7926,1142576.0
2023-10-13 13:00:00,30.14,30.21,29.97,30.18,976050.0,28.7926,28.8595,28.6302,28.8308,976050.0
2023-10-13 14:00:00,30.18,30.27,30.07,30.16,1465076.0,28.8308,28.9168,28.7258,28.8117,1465076.0
2023-10-13 15:00:00,30.16,30.18,30.0,30.06,2333612.0,28.8117,28.8308,28.6589,28.7162,2333612.0
2023-10-16 09:30:00,30.18,30.34,29.74,29.88,1046480.0,28.8308,28.9837,28.4105,28.5442,1046480.0
2023-10-16 10:00:00,29.88,30.19,29.76,30.18,973674.0,28.5442,28.8404,28.4296,28.8308,973674.0
2023-10-16 11:00:00,30.18,30.28,30.06,30.1,695088.0,28.8308,28.9264,28.7162,28.7544,695088.0
2023-10-16 12:00:00,30.1,30.11,29.82,29.88,705476.0,28.7544,28.764,28.4869,28.5442,705476.0
2023-10-16 13:00:00,29.88,29.93,29.7,29.76,855666.0,28.5442,28.592,28.3723,28.4296,855666.0
2023-10-16 14:00:00,29.77,29.91,29.72,29.91,461512.0,28.4392,28.5729,28.3914,28.5729,461512.0
2023-10-16 15:00:00,29.91,29.99,29.79,29.93,1847902.0,28.5729,28.6493,28.4583,28.592,1847902.0
2023-10-17 09:30:00,29.94,30.01,29.68,29.88,643182.0,28.6016,28.6684,28.3532,28.5442,643182.0
2023-10-17 10:00:00,29.88,29.88,29.72,29.74,735054.0,28.5442,28.5442,28.3914,28.4105,735054.0
2023-10-17 11:00:00,29.74,29.89,29.73,29.85,585882.0,28.4105,28.5538,28.401,28.5156,585882.0
2023-10-17 12:00:00,29.85,29.99,29.77,29.8,484888.0,28.5156,28.6493,28.4392,28.4678,484888.0
2023-10-17 13:00:00,29.81,29.86,29.73,29.82,617242.0,28.4774,28.5251,28.401,28.4869,617242.0
2023-10-17 14:00:00,29.82,29.89,29.78,29.86,501662.0,28.4869,28.5538,28.4487,28.5251,501662.0
2023-10-17 15:00:00,29.86,30.04,29.84,30.03,1243430.0,28.5251,28.6971,28.506,28.6875,1243430.0
2023-10-18 09:30:00,30.05,30.08,29.62,29.81,694892.0,28.7066,28.7353,28.2959,28.4774,694892.0
2023-10-18 10:00:00,29.82,29.82,29.6,29.72,892822.0,28.4869,28.4869,28.2768,28.3914,892822.0
2023-10-18 11:00:00,29.72,29.86,29.68,29.79,539642.0,28.3914,28.5251,28.3532,28.4583,539642.0
2023-10-18 12:00:00,29.79,29.83,29.73,29.75,580960.0,28.4583,28.4965,28.401,28.4201,580960.0
2023-10-18 13:00:00,29.75,29.89,29.63,29.73,519338.0,28.4201,28.5538,28.3054,28.401,519338.0
2023-10-18 14:00:00,29.74,29.79,29.58,29.61,557504.0,28.4105,28.4583,28.2577,28.2863,557504.0
2023-10-18 15:00:00,29.61,29.61,29.38,29.39,1526288.0,28.2863,28.2863,28.0666,28.0762,1526288.0
2023-10-19 09:30:00,29.63,29.72,29.39,29.55,538050.0,28.3054,28.3914,28.0762,28.229,538050.0
2023-10-19 10:00:00,29.55,29.56,29.32,29.36,577178.0,28.229,28.2386,28.0093,28.0475,577178.0
2023-10-19 11:00:00,29.36,29.52,29.35,29.48,375020.0,28.0475,28.2003,28.0379,28.1621,375020.0
2023-10-19 12:00:00,29.48,29.65,29.32,29.61,643444.0,28.1621,28.3245,28.0093,28.2863,643444.0
2023-10-19 13:00:00,29.61,29.68,29.38,29.42,450532.0,28.2863,28.3532,28.0666,28.1048,450532.0
2023-10-19 14:00:00,29.42,29.45,29.19,29.22,629894.0,28.1048,28.1335,27.8851,27.9138,629894.0
2023-10-19 15:00:00,29.22,29.31,29.13,29.26,1635512.0,27.9138,27.9997,27.8278,27.952,1635512.0
2023-10-20 09:30:00,29.3,29.42,29.21,29.29,637568.0,27.9902,28.1048,27.9042,27.9806,637568.0
2023-10-20 10:00:00,29.29,29.31,29.05,29.07,553216.0,27.9806,27.9997,27.7514,27.7705,553216.0
2023-10-20 11:00:00,29.08,29.11,28.85,28.95,590164.0,27.78,27.8087,27.5603,27.6558,590164.0
2023-10-20 12:00:00,28.95,29.02,28.89,29.01,354556.0,27.6558,27.7227,27.5985,27.7131,354556.0
2023-10-20 13:00:00,29.01,29.01,28.86,28.95,506310.0,27.7131,27.7131,27.5698,27.6558,506310.0
2023-10-20 14:00:00,28.95,28.96,28.83,28.89,552890.0,27.6558,27.6654,27.5412,27.5985,552890.0
2023-10-20 15:00:00,28.89,28.94,28.74,28.8,1326946.0,27.5985,27.6463,27.4552,27.5125,1326946.0
2023-10-23 09:30:00,28.86,29.0,28.7,29.0,394032.0,27.5698,27.7036,27.417,27.7036,394032.0
2023-10-23 10:00:00,29.01,29.01,28.77,28.86,402192.0,27.7131,27.7131,27.4839,27.5698,402192.0
2023-10-23 11:00:00,28.86,28.98,28.82,28.96,280722.0,27.5698,27.6845,27.5316,27.6654,280722.0
2023-10-23 12:00:00,28.96,28.99,28.87,28.99,385250.0,27.6654,27.694,27.5794,27.694,385250.0
2023-10-23 13:00:00,28.98,28.99,28.86,28.86,295946.0,27.6845,27.694,27.5698,27.5698,295946.0
2023-10-23 14:00:00,28.86,28.89,28.75,28.86,210946.0,27.5698,27.5985,27.4648,27.5698,210946.0
2023-10-23 15:00:00,28.86,28.88,28.67,28.69,995694.0,27.5698,27.589,27.3883,27.4074,995694.0
2023-10-24 09:30:00,28.9,29.12,28.83,28.93,545886.0,27.6081,27.8182,27.5412,27.6367,545886.0
2023-10-24 10:00:00,28.93,28.93,28.71,28.83,525608.0,27.6367,27.6367,27.4266,27.5412,525608.0
2023-10-24 11:00:00,28.83,28.85,28.57,28.65,352184.0,27.5412,27.5603,27.2928,27.3692,352184.0
2023-10-24 12:00:00,28.65,28.68,28.57,28.61,536032.0,27.3692,27.3979,27.2928,27.331,536032.0
2023-10-24 13:00:00,28.61,28.66,28.6,28.63,277526.0,27.331,27.3788,27.3215,27.3501,277526.0
2023-10-24 14:00:00,28.63,28.72,28.61,28.7,370414.0,27.3501,27.4361,27.331,27.417,370414.0
2023-10-24 15:00:00,28.7,28.83,28.7,28.79,1128168.0,27.417,27.5412,27.417,27.503,1128168.0
2023-10-25 09:30:00,28.59,28.6,28.21,28.46,421746.0,27.4794,27.489,27.1141,27.3544,421746.0
2023-10-25 10:00:00,28.43,28.51,28.26,28.47,769732.0,27.3256,27.4025,27.1622,27.364,769732.0
2023-10-25 11:00:00,28.47,28.57,28.38,28.48,606172.0,27.364,27.4602,27.2775,27.3737,606172.0
2023-10-25 12:00:00,28.47,28.48,28.35,28.47,412870.0,27.364,27.3737,27.2487,27.364,412870.0
2023-10-25 13:00:00,28.46,28.49,28.38,28.46,475330.0,27.3544,27.3833,27.2775,27.3544,475330.0
2023-10-25 14:00:00,28.46,28.59,28.42,28.55,645114.0,27.3544,27.4794,27.316,27.4409,645114.0
2023-10-25 15:00:00,28.55,28.61,28.49,28.55,1143084.0,27.4409,27.4986,27.3833,27.4409,1143084.0
2023-10-26 09:30:00,28.57,28.8,28.57,28.8,346576.0,27.4602,27.6812,27.4602,27.6812,346576.0
2023-10-26 10:00:00,28.79,28.79,28.5,28.71,745952.0,27.6716,27.6716,27.3929,27.5947,745952.0
2023-10-26 11:00:00,28.71,28.75,28.58,28.61,391582.0,27.5947,27.6332,27.4698,27.4986,391582.0
2023-10-26 12:00:00,28.61,28.66,28.54,28.57,414118.0,27.4986,27.5467,27.4313,27.4602,414118.0
2023-10-26 13:00:00,28.56,28.68,28.55,28.61,475518.0,27.4505,27.5659,27.4409,27.4986,475518.0
2023-10-26 14:00:00,28.63,28.97,28.61,28.97,939408.0,27.5178,27.8446,27.4986,27.8446,939408.0
2023-10-26 15:00:00,28.97,29.0,28.6,28.63,1299804.0,27.8446,27.8735,27.489,27.5178,1299804.0
2023-10-27 09:30:00,28.57,28.82,28.53,28.79,423782.0,27.4602,27.7004,27.4217,27.6716,423782.0
2023-10-27 10:00:00,28.79,29.0,28.71,28.99,946000.0,27.6716,27.8735,27.5947,27.8638,946000.0
2023-10-27 11:00:00,28.99,29.08,28.93,28.98,740292.0,27.8638,27.9503,27.8062,27.8542,740292.0
2023-10-27 12:00:00,28.97,28.99,28.85,28.85,516066.0,27.8446,27.8638,27.7293,27.7293,516066.0
2023-10-27 13:00:00,28.85,28.87,28.71,28.77,482796.0,27.7293,27.7485,27.5947,27.6524,482796.0
2023-10-27 14:00:00,28.77,28.86,28.74,28.77,613498.0,27.6524,27.7389,27.6236,27.6524,613498.0
2023-10-27 15:00:00,28.77,28.83,28.68,28.81,1418030.0,27.6524,27.7101,27.5659,27.6908,1418030.0
2023-10-30 09:30:00,28.97,29.1,28.78,28.81,564808.0,27.8446,27.9696,27.662,27.6908,564808.0
2023-10-30 10:00:00,28.81,29.04,28.81,28.99,916040.0,27.6908,27.9119,27.6908,27.8638,916040.0
2023-10-30 11:00:00,29.0,29.13,28.93,29.1,835054.0,27.8735,27.9984,27.8062,27.9696,835054.0
2023-10-30 12:00:00,29.09,29.13,29.03,29.09,321504.0,27.96,27.9984,27.9023,27.96,321504.0
2023-10-30 13:00:00,29.09,29.25,29.07,29.24,371228.0,27.96,28.1137,27.9407,28.1041,371228.0
2023-10-30 14:00:00,29.24,29.25,29.18,29.2,453998.0,28.1041,28.1137,28.0465,28.0657,453998.0
2023-10-30 15:00:00,29.2,29.25,29.1,29.11,1228560.0,28.0657,28.1137,27.9696,27.9792,1228560.0
2023-10-31 09:30:00,29.09,29.4,29.09,29.19,371788.0,27.96,28.2579,27.96,28.0561,371788.0
2023-10-31 10:00:00,29.18,29.25,29.08,29.2,608750.0,28.0465,28.1137,27.9503,28.0657,608750.0
2023-10-31 11:00:00,29.21,29.29,29.19,29.29,367708.0,28.0753,28.1522,28.0561,28.1522,367708.0
2023-10-31 12:00:00,29.29,29.39,29.25,29.38,327374.0,28.1522,28.2483,28.1137,28.2387,327374.0
2023-10-31 13:00:00,29.38,29.47,29.37,29.42,619368.0,28.2387,28.3252,28.2291,28.2771,619368.0
2023-10-31 14:00:00,29.42,29.44,29.2,29.21,992730.0,28.2771,28.2964,28.0657,28.0753,992730.0
2023-10-31 15:00:00,29.21,29.25,29.1,29.16,1934510.0,28.0753,28.1137,27.9696,28.0272,1934510.0
2023-11-01 09:30:00,29.24,29.27,29.02,29.21,217020.0,28.1041,28.133,27.8927,28.0753,217020.0
2023-11-01 10:00:00,29.22,29.26,29.04,29.07,622568.0,28.0849,28.1234,27.9119,27.9407,622568.0
2023-11-01 11:00:00,29.06,29.24,29.03,29.22,624726.0,27.9311,28.1041,27.9023,28.0849,624726.0
2023-11-01 12:00:00,29.22,29.23,29.09,29.18,392846.0,28.0849,28.0945,27.96,28.0465,392846.0
2023-11-01 13:00:00,29.18,29.28,29.16,29.27,264210.0,28.0465,28.1426,28.0272,28.133,264210.0
2023-11-01 14:00:00,29.27,29.4,29.18,29.4,549872.0,28.133,28.2579,28.0465,28.2579,549872.0
2023-11-01 15:00:00,29.4,29.57,29.4,29.45,1511724.0,28.2579,28.4213,28.2579,28.306,1511724.0
2023-11-02 09:30:00,29.53,29.83,29.45,29.75,485406.0,28.3829,28.6712,28.306,28.5943,485406.0
2023-11-02 10:00:00,29.76,29.93,29.75,29.89,634570.0,28.6039,28.7673,28.5943,28.7289,634570.0
2023-11-02 11:00:00,29.88,29.93,29.83,29.84,375474.0,28.7193,28.7673,28.6712,28.6808,375474.0
2023-11-02 12:00:00,29.85,29.99,29.84,29.97,483852.0,28.6904,28.825,28.6808,28.8058,483852.0
2023-11-02 13:00:00,29.97,30.15,29.96,30.14,686390.0,28.8058,28.9788,28.7962,28.9692,686390.0
2023-11-02 14:00:00,30.15,30.17,30.1,30.15,597630.0,28.9788,28.998,28.9307,28.9788,597630.0
2023-11-02 15:00:00,30.14,30.15,29.89,29.93,1521304.0,28.9692,28.9788,28.7289,28.7673,1521304.0
2023-11-03 09:30:00,30.15,30.23,30.01,30.07,351728.0,28.9788,29.0557,28.8442,28.9019,351728.0
2023-11-03 10:00:00,30.08,30.13,29.96,30.05,775104.0,28.9115,28.9596,28.7962,28.8827,775104.0
2023-11-03 11:00:00,30.06,30.07,29.84,29.9,679834.0,28.8923,28.9019,28.6808,28.7385,679834.0
2023-11-03 12:00:00,29.9,30.04,29.88,30.0,734730.0,28.7385,28.8731,28.7193,28.8346,734730.0
2023-11-03 13:00:00,30.0,30.07,29.96,30.06,387128.0,28.8346,28.9019,28.7962,28.8923,387128.0
2023-11-03 14:00:00,30.05,30.06,30.0,30.01,434948.0,28.8827,28.8923,28.8346,28.8442,434948.0
2023-11-03 15:00:00,30.0,30.04,29.88,29.9,1674098.0,28.8346,28.8731,28.7193,28.7385,1674098.0
2023-11-06 09:30:00,29.67,29.67,29.11,29.3,1084790.0,28.5174,28.5174,27.9792,28.1618,1084790.0
2023-11-06 10:00:00,29.3,29.3,29.12,29.22,1156014.0,28.1618,28.1618,27.9888,28.0849,1156014.0
2023-11-06 11:00:00,29.22,29.33,29.16,29.33,651196.0,28.0849,28.1906,28.0272,28.1906,651196.0
2023-11-06 12:00:00,29.33,29.37,29.25,29.36,445238.0,28.1906,28.2291,28.1137,28.2195,445238.0
2023-11-06 13:00:00,29.36,29.45,29.34,29.36,335532.0,28.2195,28.306,28.2002,28.2195,335532.0
2023-11-06 14:00:00,29.36,29.4,29.29,29.33,429876.0,28.2195,28.2579,28.1522,28.1906,429876.0
2023-11-06 15:00:00,29.33,29.38,29.27,29.37,1129010.0,28.1906,28.2387,28.133,28.2291,1129010.0
2023-11-07 09:30:00,29.33,29.43,29.14,29.34,334822.0,28.1906,28.2868,28.008,28.2002,334822.0
2023-11-07 10:00:00,29.34,29.48,29.28,29.47,602612.0,28.2002,28.3348,28.1426,28.3252,602612.0
2023-11-07 11:00:00,29.48,29.56,29.45,29.53,621994.0,28.3348,28.4117,28.306,28.3829,621994.0
2023-11-07 12:00:00,29.53,29.56,29.5,29.54,272472.0,28.3829,28.4117,28.354,28.3925,272472.0
2023-11-07 13:00:00,29.54,29.6,29.5,29.53,331282.0,28.3925,28.4501,28.354,28.3829,331282.0
2023-11-07 14:00:00,29.54,29.6,29.53,29.56,263560.0,28.3925,28.4501,28.3829,28.4117,263560.0
2023-11-07 15:00:00,29.56,29.61,29.49,29.51,1026850.0,28.4117,28.4598,28.3444,28.3636,1026850.0
2023-11-08 09:30:00,29.7,29.71,29.52,29.65,374620.0,28.5463,28.5559,28.3733,28.4982,374620.0
2023-11-08 10:00:00,29.65,29.8,29.63,29.74,476168.0,28.4982,28.6424,28.479,28.5847,476168.0
2023-11-08 11:00:00,29.74,29.78,29.68,29.72,502128.0,28.5847,28.6232,28.527,28.5655,502128.0
2023-11-08 12:00:00,29.73,29.73,29.54,29.58,428334.0,28.5751,28.5751,28.3925,28.4309,428334.0
2023-11-08 13:00:00,29.57,29.61,29.5,29.54,409034.0,28.4213,28.4598,28.354,28.3925,409034.0
2023-11-08 14:00:00,29.54,29.67,29.51,29.61,580230.0,28.3925,28.5174,28.3636,28.4598,580230.0
2023-11-08 15:00:00,29.61,29.66,29.59,29.63,1103604.0,28.4598,28.5078,28.4405,28.479,1103604.0
2023-11-09 09:30:00,29.75,29.81,29.54,29.66,150756.0,28.5943,28.652,28.3925,28.5078,150756.0
2023-11-09 10:00:00,29.68,29.88,29.64,29.83,410994.0,28.527,28.7193,28.4886,28.6712,410994.0
2023-11-09 11:00:00,29.83,29.85,29.7,29.74,622314.0,28.6712,28.6904,28.5463,28.5847,622314.0
2023-11-09 12:00:00,29.74,29.78,29.7,29.75,223838.0,28.5847,28.6232,28.5463,28.5943,223838.0
2023-11-09 13:00:00,29.76,29.76,29.63,29.63,283924.0,28.6039,28.6039,28.479,28.479,283924.0
2023-11-09 14:00:00,29.63,29.67,29.55,29.57,388382.0,28.479,28.5174,28.4021,28.4213,388382.0
2023-11-09 15:00:00,29.57,29.58,29.52,29.57,865614.0,28.4213,28.4309,28.3733,28.4213,865614.0
2023-11-10 09:30:00,29.78,29.86,29.68,29.84,354568.0,28.6232,28.7,28.527,28.6808,354568.0
2023-11-10 10:00:00,29.82,29.86,29.75,29.77,350830.0,28.6616,28.7,28.5943,28.6135,350830.0
2023-11-10 11:00:00,29.77,29.88,29.75,29.86,383134.0,28.6135,28.7193,28.5943,28.7,383134.0
2023-11-10 12:00:00,29.86,29.95,29.83,29.91,372982.0,28.7,28.7866,28.6712,28.7481,372982.0
2023-11-10 13:00:00,29.91,29.97,29.87,29.95,227902.0,28.7481,28.8058,28.7097,28.7866,227902.0
2023-11-10 14:00:00,29.95,29.98,29.92,29.93,193584.0,28.7866,28.8154,28.7577,28.7673,193584.0
2023-11-10 15:00:00,29.93,30.03,29.92,30.01,1310934.0,28.7673,28.8634,28.7577,28.8442,1310934.0
2023-11-13 09:30:00,30.03,30.1,29.93,29.95,225142.0,28.8634,28.9307,28.7673,28.7866,225142.0
2023-11-13 10:00:00,29.95,29.95,29.79,29.84,422352.0,28.7866,28.7866,28.6328,28.6808,422352.0
2023-11-13 11:00:00,29.84,29.91,29.77,29.88,209564.0,28.6808,28.7481,28.6135,28.7193,209564.0
2023-11-13 12:00:00,29.88,29.93,29.84,29.93,388072.0,28.7193,28.7673,28.6808,28.7673,388072.0
2023-11-13 13:00:00,29.93,29.95,29.82,29.84,179458.0,28.7673,28.7866,28.6616,28.6808,179458.0
2023-11-13 14:00:00,29.84,29.91,29.81,29.81,210624.0,28.6808,28.7481,28.652,28.652,210624.0
2023-11-13 15:00:00,29.81,29.87,29.78,29.82,594092.0,28.652,28.7097,28.6232,28.6616,594092.0
2023-11-14 09:30:00,30.11,30.24,30.04,30.21,711768.0,28.9403,29.0653,28.8731,29.0365,711768.0
2023-11-14 10:00:00,30.2,30.5,30.19,30.42,815948.0,29.0268,29.3152,29.0172,29.2383,815948.0
2023-11-14 11:00:00,30.43,30.5,30.37,30.45,373168.0,29.2479,29.3152,29.1902,29.2671,373168.0
2023-11-14 12:00:00,30.45,30.49,30.38,30.48,333420.0,29.2671,29.3056,29.1998,29.296,333420.0
2023-11-14 13:00:00,30.48,30.5,30.45,30.47,323514.0,29.296,29.3152,29.2671,29.2864,323514.0
2023-11-14 14:00:00,30.46,30.55,30.43,30.5,339240.0,29.2767,29.3632,29.2479,29.3152,339240.0
2023-11-14 15:00:00,30.51,30.55,30.45,30.5,1157962.0,29.3248,29.3632,29.2671,29.3152,1157962.0
2023-11-15 09:30:00,30.56,30.63,30.39,30.43,372426.0,29.3729,29.4401,29.2095,29.2479,372426.0
2023-11-15 10:00:00,30.43,30.48,30.31,30.39,374010.0,29.2479,29.296,29.1326,29.2095,374010.0
2023-11-15 11:00:00,30.4,30.43,30.24,30.28,614698.0,29.2191,29.2479,29.0653,29.1037,614698.0
2023-11-15 12:00:00,30.29,30.35,30.21,30.22,424634.0,29.1133,29.171,29.0365,29.0461,424634.0
2023-11-15 13:00:00,30.22,30.32,30.19,30.28,192128.0,29.0461,29.1422,29.0172,29.1037,192128.0
2023-11-15 14:00:00,30.28,30.3,30.16,30.18,310338.0,29.1037,29.123,28.9884,29.0076,310338.0
2023-11-15 15:00:00,30.17,30.2,30.02,30.07,1379230.0,28.998,29.0268,28.8538,28.9019,1379230.0
2023-11-16 09:30:00,30.14,30.43,30.11,30.38,355532.0,28.9692,29.2479,28.9403,29.1998,355532.0
2023-11-16 10:00:00,30.39,30.4,30.25,30.36,509978.0,29.2095,29.2191,29.0749,29.1806,509978.0
2023-11-16 11:00:00,30.35,30.36,30.18,30.2,512908.0,29.171,29.1806,29.0076,29.0268,512908.0
2023-11-16 12:00:00,30.2,30.29,30.19,30.27,312122.0,29.0268,29.1133,29.0172,29.0941,312122.0
2023-11-16 13:00:00,30.27,30.3,30.22,30.24,319216.0,29.0941,29.123,29.0461,29.0653,319216.0
2023-11-16 14:00:00,30.24,30.31,30.23,30.28,297942.0,29.0653,29.1326,29.0557,29.1037,297942.0
2023-11-16 15:00:00,30.28,30.34,30.25,30.34,1231010.0,29.1037,29.1614,29.0749,29.1614,1231010.0
2023-11-17 09:30:00,30.4,30.46,30.3,30.36,449982.0,29.2191,29.2767,29.123,29.1806,449982.0
2023-11-17 10:00:00,30.36,30.48,30.29,30.43,483674.0,29.1806,29.296,29.1133,29.2479,483674.0
2023-11-17 11:00:00,30.43,30.44,30.36,30.4,252970.0,29.2479,29.2575,29.1806,29.2191,252970.0
2023-11-17 12:00:00,30.4,30.41,30.27,30.32,256736.0,29.2191,29.2287,29.0941,29.1422,256736.0
2023-11-17 13:00:00,30.32,30.37,30.31,30.35,175466.0,29.1422,29.1902,29.1326,29.171,175466.0
2023-11-17 14:00:00,30.35,30.41,30.34,30.36,304178.0,29.171,29.2287,29.1614,29.1806,304178.0
2023-11-17 15:00:00,30.36,30.39,30.32,30.38,644482.0,29.1806,29.2095,29.1422,29.1998,644482.0
2023-11-20 09:30:00,30.33,30.35,30.16,30.25,425916.0,29.1518,29.171,28.9884,29.0749,425916.0
2023-11-20 10:00:00,30.26,30.43,30.25,30.36,473354.0,29.0845,29.2479,29.0749,29.1806,473354.0
2023-11-20 11:00:00,30.36,30.43,30.29,30.29,351762.0,29.1806,29.2479,29.1133,29.1133,351762.0
2023-11-20 12:00:00,30.28,30.36,30.27,30.35,192952.0,29.1037,29.1806,29.0941,29.171,192952.0
2023-11-20 13:00:00,30.35,30.49,30.33,30.47,325242.0,29.171,29.3056,29.1518,29.2864,325242.0
2023-11-20 14:00:00,30.46,30.49,30.41,30.45,397550.0,29.2767,29.3056,29.2287,29.2671,397550.0
2023-11-20 15:00:00,30.45,30.54,30.44,30.47,1012238.0,29.2671,29.3536,29.2575,29.2864,1012238.0
2023-11-21 09:30:00,30.49,30.5,30.36,30.46,213638.0,29.3056,29.3152,29.1806,29.2767,213638.0
2023-11-21 10:00:00,30.46,30.51,30.41,30.41,340588.0,29.2767,29.3248,29.2287,29.2287,340588.0
2023-11-21 11:00:00,30.4,30.43,30.32,30.36,267366.0,29.2191,29.2479,29.1422,29.1806,267366.0
2023-11-21 12:00:00,30.36,30.49,30.36,30.48,166458.0,29.1806,29.3056,29.1806,29.296,166458.0
2023-11-21 13:00:00,30.49,30.51,30.44,30.47,130164.0,29.3056,29.3248,29.2575,29.2864,130164.0
2023-11-21 14:00:00,30.46,30.46,30.33,30.42,402802.0,29.2767,29.2767,29.1518,29.2383,402802.0
2023-11-21 15:00:00,30.41,30.43,30.34,30.35,778388.0,29.2287,29.2479,29.1614,29.171,778388.0
2023-11-22 09:30:00,30.43,30.49,30.31,30.36,355140.0,29.2479,29.3056,29.1326,29.1806,355140.0
2023-11-22 10:00:00,30.36,30.46,30.28,30.4,519850.0,29.1806,29.2767,29.1037,29.2191,519850.0
2023-11-22 11:00:00,30.4,30.49,30.36,30.47,265144.0,29.2191,29.3056,29.1806,29.2864,265144.0
2023-11-22 12:00:00,30.46,30.51,30.36,30.42,196290.0,29.2767,29.3248,29.1806,29.2383,196290.0
2023-11-22 13:00:00,30.42,30.47,30.39,30.4,151680.0,29.2383,29.2864,29.2095,29.2191,151680.0
2023-11-22 14:00:00,30.4,30.43,30.33,30.42,177660.0,29.2191,29.2479,29.1518,29.2383,177660.0
2023-11-22 15:00:00,30.42,30.46,30.4,30.43,479102.0,29.2383,29.2767,29.2191,29.2479,479102.0
2023-11-24 09:30:00,30.48,30.52,30.41,30.47,214132.0,29.296,29.3344,29.2287,29.2864,214132.0
2023-11-24 10:00:00,30.47,30.59,30.45,30.5,376078.0,29.2864,29.4017,29.2671,29.3152,376078.0
2023-11-24 11:00:00,30.5,30.53,30.45,30.49,183146.0,29.3152,29.344,29.2671,29.3056,183146.0
2023-11-24 12:00:00,30.49,30.53,30.46,30.49,237116.0,29.3056,29.344,29.2767,29.3056,237116.0
2023-11-27 09:30:00,30.34,30.39,30.33,30.38,229444.0,29.1614,29.2095,29.1518,29.1998,229444.0
2023-11-27 10:00:00,30.38,30.4,30.3,30.34,709318.0,29.1998,29.2191,29.123,29.1614,709318.0
2023-11-27 11:00:00,30.33,30.42,30.31,30.38,301540.0,29.1518,29.2383,29.1326,29.1998,301540.0
2023-11-27 12:00:00,30.38,30.41,30.34,30.4,190202.0,29.1998,29.2287,29.1614,29.2191,190202.0
2023-11-27 13:00:00,30.4,30.47,30.37,30.43,270218.0,29.2191,29.2864,29.1902,29.2479,270218.0
2023-11-27 14:00:00,30.43,30.52,30.43,30.51,362352.0,29.2479,29.3344,29.2479,29.3248,362352.0
2023-11-27 15:00:00,30.52,30.53,30.43,30.48,1063298.0,29.3344,29.344,29.2479,29.296,1063298.0
2023-11-28 09:30:00,30.42,30.48,30.36,30.41,179408.0,29.2383,29.296,29.1806,29.2287,179408.0
2023-11-28 10:00:00,30.41,30.49,30.36,30.42,371642.0,29.2287,29.3056,29.1806,29.2383,371642.0
2023-11-28 11:00:00,30.43,30.44,30.33,30.34,262486.0,29.2479,29.2575,29.1518,29.1614,262486.0
2023-11-28 12:00:00,30.34,30.35,30.05,30.08,549996.0,29.1614,29.171,28.8827,28.9115,549996.0
2023-11-28 13:00:00,30.08,30.08,29.92,29.99,701210.0,28.9115,28.9115,28.7577,28.825,701210.0
2023-11-28 14:00:00,29.99,30.05,29.92,30.04,449548.0,28.825,28.8827,28.7577,28.8731,449548.0
2023-11-28 15:00:00,30.04,30.07,29.93,29.95,868098.0,28.8731,28.9019,28.7673,28.7866,868098.0
2023-11-29 09:30:00,30.07,30.2,29.97,29.99,283298.0,28.9019,29.0268,28.8058,28.825,283298.0
2023-11-29 10:00:00,30.0,30.01,29.73,29.84,707520.0,28.8346,28.8442,28.5751,28.6808,707520.0
2023-11-29 11:00:00,29.84,29.86,29.74,29.86,235384.0,28.6808,28.7,28.5847,28.7,235384.0
2023-11-29 12:00:00,29.86,29.95,29.85,29.88,202640.0,28.7,28.7866,28.6904,28.7193,202640.0
2023-11-29 13:00:00,29.88,29.95,29.86,29.92,194980.0,28.7193,28.7866,28.7,28.7577,194980.0
2023-11-29 14:00:00,29.92,29.93,29.79,29.81,446670.0,28.7577,28.7673,28.6328,28.652,446670.0
2023-11-29 15:00:00,29.8,29.85,29.78,29.83,726740.0,28.6424,28.6904,28.6232,28.6712,726740.0
2023-11-30 09:30:00,29.99,30.0,29.75,29.97,207712.0,28.825,28.8346,28.5943,28.8058,207712.0
2023-11-30 10:00:00,29.99,30.09,29.89,30.06,636884.0,28.825,28.9211,28.7289,28.8923,636884.0
2023-11-30 11:00:00,30.06,30.08,29.83,29.85,270294.0,28.8923,28.9115,28.6712,28.6904,270294.0
2023-11-30 12:00:00,29.84,29.91,29.81,29.84,221940.0,28.6808,28.7481,28.652,28.6808,221940.0
2023-11-30 13:00:00,29.84,29.92,29.83,29.89,159054.0,28.6808,28.7577,28.6712,28.7289,159054.0
2023-11-30 14:00:00,29.89,29.94,29.88,29.89,300278.0,28.7289,28.7769,28.7193,28.7289,300278.0
2023-11-30 15:00:00,29.89,30.03,29.75,29.99,1110942.0,28.7289,28.8634,28.5943,28.825,1110942.0
2023-12-01 09:30:00,30.0,30.09,29.89,30.04,177522.0,28.8346,28.9211,28.7289,28.8731,177522.0
2023-12-01 10:00:00,30.05,30.26,30.02,30.22,347712.0,28.8827,29.0845,28.8538,29.0461,347712.0
2023-12-01 11:00:00,30.22,30.34,30.15,30.28,453314.0,29.0461,29.1614,28.9788,29.1037,453314.0
2023-12-01 12:00:00,30.28,30.36,30.26,30.35,322738.0,29.1037,29.1806,29.0845,29.171,322738.0
2023-12-01 13:00:00,30.35,30.41,30.3,30.3,353262.0,29.171,29.2287,29.123,29.123,353262.0
2023-12-01 14:00:00,30.3,30.41,30.28,30.4,331256.0,29.123,29.2287,29.1037,29.2191,331256.0
2023-12-01 15:00:00,30.4,30.42,30.28,30.41,1191870.0,29.2191,29.2383,29.1037,29.2287,1191870.0
2023-12-04 09:30:00,30.16,30.49,30.16,30.35,255922.0,28.9884,29.3056,28.9884,29.171,255922.0
2023-12-04 10:00:00,30.35,30.52,30.27,30.38,605812.0,29.171,29.3344,29.0941,29.1998,605812.0
2023-12-04 11:00:00,30.38,30.38,30.26,30.34,281098.0,29.1998,29.1998,29.0845,29.1614,281098.0
2023-12-04 12:00:00,30.35,30.48,30.34,30.47,306328.0,29.171,29.296,29.1614,29.2864,306328.0
2023-12-04 13:00:00,30.47,30.52,30.42,30.44,269956.0,29.2864,29.3344,29.2383,29.2575,269956.0
2023-12-04 14:00:00,30.46,30.48,30.4,30.43,325240.0,29.2767,29.296,29.2191,29.2479,325240.0
2023-12-04 15:00:00,30.44,30.5,30.32,30.49,911958.0,29.2575,29.3152,29.1422,29.3056,911958.0
2023-12-05 09:30:00,30.25,30.33,30.08,30.25,293574.0,29.2568,29.3341,29.0923,29.2568,293574.0
2023-12-05 10:00:00,30.25,30.46,30.25,30.43,495380.0,29.2568,29.4599,29.2568,29.4309,495380.0
2023-12-05 11:00:00,30.43,30.46,30.25,30.36,373806.0,29.4309,29.4599,29.2568,29.3632,373806.0
2023-12-05 12:00:00,30.36,30.42,30.23,30.33,393338.0,29.3632,29.4212,29.2374,29.3341,393338.0
2023-12-05 13:00:00,30.33,30.36,30.25,30.26,429552.0,29.3341,29.3632,29.2568,29.2664,429552.0
2023-12-05 14:00:00,30.26,30.34,30.24,30.33,499736.0,29.2664,29.3438,29.2471,29.3341,499736.0
2023-12-05 15:00:00,30.33,30.39,30.3,30.39,1159418.0,29.3341,29.3922,29.3051,29.3922,1159418.0
2023-12-06 09:30:00,30.53,31.1,30.53,31.09,1496232.0,29.5276,30.0789,29.5276,30.0692,1496232.0
2023-12-06 10:00:00,31.09,31.1,30.78,30.97,1064670.0,30.0692,30.0789,29.7694,29.9531,1064670.0
2023-12-06 11:00:00,30.97,30.98,30.79,30.92,577584.0,29.9531,29.9628,29.779,29.9048,577584.0
2023-12-06 12:00:00,30.92,30.93,30.81,30.85,761100.0,29.9048,29.9144,29.7984,29.8371,761100.0
2023-12-06 13:00:00,30.85,30.98,30.82,30.93,552950.0,29.8371,29.9628,29.8081,29.9144,552950.0
2023-12-06 14:00:00,30.93,31.02,30.89,30.99,606066.0,29.9144,30.0015,29.8758,29.9725,606066.0
2023-12-06 15:00:00,30.99,31.09,30.97,31.08,1561238.0,29.9725,30.0692,29.9531,30.0595,1561238.0
2023-12-07 09:30:00,31.22,31.28,30.95,31.1,393666.0,30.1949,30.2529,29.9338,30.0789,393666.0
2023-12-07 10:00:00,31.1,31.25,31.06,31.1,685292.0,30.0789,30.2239,30.0402,30.0789,685292.0
2023-12-07 11:00:00,31.1,31.29,31.07,31.25,503020.0,30.0789,30.2626,30.0498,30.2239,503020.0
2023-12-07 12:00:00,31.25,31.28,31.21,31.25,512394.0,30.2239,30.2529,30.1852,30.2239,512394.0
2023-12-07 13:00:00,31.25,31.3,31.16,31.17,293804.0,30.2239,30.2723,30.1369,30.1466,293804.0
2023-12-07 14:00:00,31.17,31.21,31.15,31.15,324114.0,30.1466,30.1852,30.1272,30.1272,324114.0
2023-12-07 15:00:00,31.15,31.23,31.13,31.17,1629906.0,30.1272,30.2046,30.1079,30.1466,1629906.0
2023-12-08 09:30:00,31.16,31.24,31.06,31.11,341046.0,30.1369,30.2143,30.0402,30.0885,341046.0
2023-12-08 10:00:00,31.11,31.19,31.0,31.14,655850.0,30.0885,30.1659,29.9821,30.1175,655850.0
2023-12-08 11:00:00,31.14,31.14,31.02,31.07,735074.0,30.1175,30.1175,30.0015,30.0498,735074.0
2023-12-08 12:00:00,31.07,31.16,31.05,31.14,336268.0,30.0498,30.1369,30.0305,30.1175,336268.0
2023-12-08 13:00:00,31.13,31.2,31.09,31.11,279958.0,30.1079,30.1756,30.0692,30.0885,279958.0
2023-12-08 14:00:00,31.11,31.21,31.1,31.19,289494.0,30.0885,30.1852,30.0789,30.1659,289494.0
2023-12-08 15:00:00,31.19,31.22,31.14,31.14,961706.0,30.1659,30.1949,30.1175,30.1175,961706.0
2023-12-11 09:30:00,31.25,31.47,31.18,31.47,628384.0,30.2239,30.4367,30.1562,30.4367,628384.0
2023-12-11 10:00:00,31.47,31.61,31.43,31.55,501050.0,30.4367,30.5721,30.398,30.5141,501050.0
2023-12-11 11:00:00,31.55,31.61,31.52,31.59,368900.0,30.5141,30.5721,30.4851,30.5528,368900.0
2023-12-11 12:00:00,31.59,31.6,31.49,31.57,300866.0,30.5528,30.5624,30.4561,30.5334,300866.0
2023-12-11 13:00:00,31.57,31.6,31.52,31.58,339474.0,30.5334,30.5624,30.4851,30.5431,339474.0
2023-12-11 14:00:00,31.58,31.64,31.56,31.61,311312.0,30.5431,30.6011,30.5238,30.5721,311312.0
2023-12-11 15:00:00,31.61,31.7,31.57,31.68,1188856.0,30.5721,30.6592,30.5334,30.6398,1188856.0
2023-12-12 09:30:00,31.76,31.9,31.68,31.82,401920.0,30.7172,30.8526,30.6398,30.7752,401920.0
2023-12-12 10:00:00,31.83,31.9,31.74,31.83,597470.0,30.7849,30.8526,30.6978,30.7849,597470.0
2023-12-12 11:00:00,31.83,31.84,31.75,31.77,424996.0,30.7849,30.7946,30.7075,30.7269,424996.0
2023-12-12 12:00:00,31.77,31.88,31.76,31.79,288524.0,30.7269,30.8332,30.7172,30.7462,288524.0
2023-12-12 13:00:00,31.79,31.9,31.77,31.88,285552.0,30.7462,30.8526,30.7269,30.8332,285552.0
2023-12-12 14:00:00,31.88,31.93,31.82,31.92,291362.0,30.8332,30.8816,30.7752,30.8719,291362.0
2023-12-12 15:00:00,31.93,31.97,31.86,31.95,1500936.0,30.8816,30.9203,30.8139,30.9009,1500936.0
2023-12-13 09:30:00,31.98,31.99,31.75,31.81,607604.0,30.93,30.9396,30.7075,30.7655,607604.0
2023-12-13 10:00:00,31.81,31.82,31.69,31.75,465150.0,30.7655,30.7752,30.6495,30.7075,465150.0
2023-12-13 11:00:00,31.75,31.77,31.58,31.58,1058728.0,30.7075,30.7269,30.5431,30.5431,1058728.0
2023-12-13 12:00:00,31.58,31.6,31.52,31.57,274288.0,30.5431,30.5624,30.4851,30.5334,274288.0
2023-12-13 13:00:00,31.57,31.64,31.54,31.63,353696.0,30.5334,30.6011,30.5044,30.5915,353696.0
2023-12-13 14:00:00,31.64,31.99,31.64,31.98,600738.0,30.6011,30.9396,30.6011,30.93,600738.0
2023-12-13 15:00:00,31.97,32.1,31.93,32.02,1423298.0,30.9203,31.046,30.8816,30.9687,1423298.0
2023-12-14 09:30:00,31.82,32.1,31.51,31.75,1125734.0,30.7752,31.046,30.4754,30.7075,1125734.0
2023-12-14 10:00:00,31.75,32.03,31.73,32.0,1176554.0,30.7075,30.9783,30.6882,30.9493,1176554.0
2023-12-14 11:00:00,32.01,32.09,31.93,32.04,462214.0,30.959,31.0364,30.8816,30.988,462214.0
2023-12-14 12:00:00,32.05,32.12,32.0,32.02,452270.0,30.9977,31.0654,30.9493,30.9687,452270.0
2023-12-14 13:00:00,32.02,32.1,31.96,32.08,470546.0,30.9687,31.046,30.9106,31.0267,470546.0
2023-12-14 14:00:00,32.09,32.15,32.02,32.09,445318.0,31.0364,31.0944,30.9687,31.0364,445318.0
2023-12-14 15:00:00,32.09,32.13,32.02,32.12,1871252.0,31.0364,31.075,30.9687,31.0654,1871252.0
2023-12-15 09:30:00,32.11,32.11,31.87,31.96,2617116.0,31.0557,31.0557,30.8236,30.9106,2617116.0
2023-12-15 10:00:00,31.96,32.13,31.94,32.07,940444.0,30.9106,31.075,30.8913,31.017,940444.0
2023-12-15 11:00:00,32.07,32.1,31.92,31.95,375370.0,31.017,31.046,30.8719,30.9009,375370.0
2023-12-15 12:00:00,31.95,32.01,31.93,31.95,517608.0,30.9009,30.959,30.8816,30.9009,517608.0
2023-12-15 13:00:00,31.94,31.97,31.81,31.89,560200.0,30.8913,30.9203,30.7655,30.8429,560200.0
2023-12-15 14:00:00,31.88,31.98,31.86,31.93,643766.0,30.8332,30.93,30.8139,30.8816,643766.0
2023-12-15 15:00:00,31.94,32.1,31.92,32.07,1709640.0,30.8913,31.046,30.8719,31.017,1709640.0
2023-12-18 09:30:00,32.27,32.32,32.07,32.11,426602.0,31.2104,31.2588,31.017,31.0557,426602.0
2023-12-18 10:00:00,32.11,32.18,32.05,32.17,413488.0,31.0557,31.1234,30.9977,31.1137,413488.0
2023-12-18 11:00:00,32.17,32.23,32.15,32.21,311536.0,31.1137,31.1718,31.0944,31.1524,311536.0
2023-12-18 12:00:00,32.21,32.33,32.2,32.32,294770.0,31.1524,31.2685,31.1427,31.2588,294770.0
2023-12-18 13:00:00,32.32,32.34,32.28,32.31,271414.0,31.2588,31.2781,31.2201,31.2491,271414.0
2023-12-18 14:00:00,32.31,32.35,32.27,32.32,307086.0,31.2491,31.2878,31.2104,31.2588,307086.0
2023-12-18 15:00:00,32.32,32.37,32.27,32.32,1205478.0,31.2588,31.3072,31.2104,31.2588,1205478.0
2023-12-19 09:30:00,32.35,32.52,32.23,32.33,611234.0,31.2878,31.4522,31.1718,31.2685,611234.0
2023-12-19 10:00:00,32.33,32.42,32.27,32.37,340336.0,31.2685,31.3555,31.2104,31.3072,340336.0
2023-12-19 11:00:00,32.38,32.4,32.23,32.24,282304.0,31.3168,31.3362,31.1718,31.1814,282304.0
2023-12-19 12:00:00,32.24,32.35,32.23,32.32,193920.0,31.1814,31.2878,31.1718,31.2588,193920.0
2023-12-19 13:00:00,32.32,32.33,32.24,32.3,246998.0,31.2588,31.2685,31.1814,31.2395,246998.0
2023-12-19 14:00:00,32.3,32.35,32.24,32.27,270552.0,31.2395,31.2878,31.1814,31.2104,270552.0
2023-12-19 15:00:00,32.27,32.37,32.26,32.35,753528.0,31.2104,31.3072,31.2008,31.2878,753528.0
2023-12-20 09:30:00,32.42,32.51,32.27,32.51,391282.0,31.3555,31.4426,31.2104,31.4426,391282.0
2023-12-20 10:00:00,32.51,32.67,32.44,32.63,762094.0,31.4426,31.5973,31.3749,31.5586,762094.0
2023-12-20 11:00:00,32.63,32.63,32.56,32.57,303768.0,31.5586,31.5586,31.4909,31.5006,303768.0
2023-12-20 12:00:00,32.58,32.61,32.51,32.54,247262.0,31.5103,31.5393,31.4426,31.4716,247262.0
2023-12-20 13:00:00,32.54,32.54,32.45,32.49,221288.0,31.4716,31.4716,31.3845,31.4232,221288.0
2023-12-20 14:00:00,32.49,32.54,32.32,32.33,507948.0,31.4232,31.4716,31.2588,31.2685,507948.0
2023-12-20 15:00:00,32.32,32.48,32.27,32.32,1372046.0,31.2588,31.4135,31.2104,31.2588,1372046.0
2023-12-21 09:30:00,32.48,32.59,32.43,32.56,197004.0,31.4135,31.5199,31.3652,31.4909,197004.0
2023-12-21 10:00:00,32.56,32.71,32.54,32.59,403164.0,31.4909,31.636,31.4716,31.5199,403164.0
2023-12-21 11:00:00,32.59,32.66,32.49,32.5,307954.0,31.5199,31.5876,31.4232,31.4329,307954.0
2023-12-21 12:00:00,32.49,32.52,32.42,32.48,330000.0,31.4232,31.4522,31.3555,31.4135,330000.0
2023-12-21 13:00:00,32.48,32.54,32.42,32.54,303340.0,31.4135,31.4716,31.3555,31.4716,303340.0
2023-12-21 14:00:00,32.53,32.55,32.48,32.49,288620.0,31.4619,31.4812,31.4135,31.4232,288620.0
2023-12-21 15:00:00,32.49,32.6,32.47,32.56,963390.0,31.4232,31.5296,31.4039,31.4909,963390.0
2023-12-22 09:30:00,32.68,32.73,32.6,32.65,249486.0,31.607,31.6553,31.5296,31.578,249486.0
2023-12-22 10:00:00,32.65,32.79,32.63,32.79,357746.0,31.578,31.7134,31.5586,31.7134,357746.0
2023-12-22 11:00:00,32.78,32.78,32.63,32.67,297866.0,31.7037,31.7037,31.5586,31.5973,297866.0
2023-12-22 12:00:00,32.67,32.72,32.61,32.71,165092.0,31.5973,31.6457,31.5393,31.636,165092.0
2023-12-22 13:00:00,32.71,32.77,32.7,32.76,185160.0,31.636,31.694,31.6263,31.6844,185160.0
2023-12-22 14:00:00,32.76,32.77,32.6,32.7,365480.0,31.6844,31.694,31.5296,31.6263,365480.0
2023-12-22 15:00:00,32.7,32.72,32.63,32.67,619272.0,31.6263,31.6457,31.5586,31.5973,619272.0
2023-12-26 09:30:00,32.79,32.79,32.66,32.72,150492.0,31.7134,31.7134,31.5876,31.6457,150492.0
2023-12-26 10:00:00,32.73,32.76,32.65,32.76,208990.0,31.6553,31.6844,31.578,31.6844,208990.0
2023-12-26 11:00:00,32.76,32.77,32.69,32.74,206782.0,31.6844,31.694,31.6167,31.665,206782.0
2023-12-26 12:00:00,32.74,32.83,32.74,32.79,194020.0,31.665,31.7521,31.665,31.7134,194020.0
2023-12-26 13:00:00,32.79,32.83,32.77,32.79,156390.0,31.7134,31.7521,31.694,31.7134,156390.0
2023-12-26 14:00:00,32.79,32.82,32.76,32.82,199926.0,31.7134,31.7424,31.6844,31.7424,199926.0
2023-12-26 15:00:00,32.82,32.83,32.71,32.74,706422.0,31.7424,31.7521,31.636,31.665,706422.0
2023-12-27 09:30:00,32.8,32.83,32.69,32.73,348430.0,31.723,31.7521,31.6167,31.6553,348430.0
2023-12-27 10:00:00,32.73,32.81,32.68,32.73,238156.0,31.6553,31.7327,31.607,31.6553,238156.0
2023-12-27 11:00:00,32.73,32.81,32.72,32.74,634840.0,31.6553,31.7327,31.6457,31.665,634840.0
2023-12-27 12:00:00,32.74,32.77,32.69,32.73,166848.0,31.665,31.694,31.6167,31.6553,166848.0
2023-12-27 13:00:00,32.74,32.8,32.71,32.71,296026.0,31.665,31.723,31.636,31.636,296026.0
2023-12-27 14:00:00,32.71,32.71,32.63,32.67,315628.0,31.636,31.636,31.5586,31.5973,315628.0
2023-12-27 15:00:00,32.67,32.72,32.63,32.68,719870.0,31.5973,31.6457,31.5586,31.607,719870.0
2023-12-28 09:30:00,32.7,32.7,32.54,32.59,246412.0,31.6263,31.6263,31.4716,31.5199,246412.0
2023-12-28 10:00:00,32.59,32.6,32.43,32.45,328814.0,31.5199,31.5296,31.3652,31.3845,328814.0
2023-12-28 11:00:00,32.45,32.51,32.45,32.49,347856.0,31.3845,31.4426,31.3845,31.4232,347856.0
2023-12-28 12:00:00,32.49,32.52,32.46,32.49,236748.0,31.4232,31.4522,31.3942,31.4232,236748.0
2023-12-28 13:00:00,32.49,32.52,32.44,32.49,164230.0,31.4232,31.4522,31.3749,31.4232,164230.0
2023-12-28 14:00:00,32.49,32.51,32.45,32.48,266786.0,31.4232,31.4426,31.3845,31.4135,266786.0
2023-12-28 15:00:00,32.47,32.49,32.4,32.42,912000.0,31.4039,31.4232,31.3362,31.3555,912000.0
2023-12-29 09:30:00,32.42,32.55,32.35,32.53,196798.0,31.3555,31.4812,31.2878,31.4619,196798.0
2023-12-29 10:00:00,32.54,32.55,32.35,32.4,329984.0,31.4716,31.4812,31.2878,31.3362,329984.0
2023-12-29 11:00:00,32.4,32.42,32.27,32.29,246400.0,31.3362,31.3555,31.2104,31.2298,246400.0
2023-12-29 12:00:00,32.28,32.34,32.24,32.33,439010.0,31.2201,31.2781,31.1814,31.2685,439010.0
2023-12-29 13:00:00,32.33,32.37,32.27,32.32,262248.0,31.2685,31.3072,31.2104,31.2588,262248.0
2023-12-29 14:00:00,32.33,32.37,32.32,32.33,267496.0,31.2685,31.3072,31.2588,31.2685,267496.0
2023-12-29 15:00:00,32.33,32.4,32.3,32.38,1350670.0,31.2685,31.3362,31.2395,31.3168,1350670.0
2024-01-02 09:30:00,32.15,32.35,32.05,32.19,543548.0,31.0944,31.2878,30.9977,31.1331,543548.0
2024-01-02 10:00:00,32.17,32.18,31.93,31.96,620306.0,31.1137,31.1234,30.8816,30.9106,620306.0
2024-01-02 11:00:00,31.96,31.97,31.88,31.93,398900.0,30.9106,30.9203,30.8332,30.8816,398900.0
2024-01-02 12:00:00,31.93,31.94,31.79,31.79,311028.0,30.8816,30.8913,30.7462,30.7462,311028.0
2024-01-02 13:00:00,31.79,31.81,31.72,31.73,262270.0,30.7462,30.7655,30.6785,30.6882,262270.0
2024-01-02 14:00:00,31.73,31.79,31.7,31.73,599026.0,30.6882,30.7462,30.6592,30.6882,599026.0
2024-01-02 15:00:00,31.73,31.79,31.65,31.78,1097876.0,30.6882,30.7462,30.6108,30.7365,1097876.0
2024-01-03 09:30:00,31.73,31.77,31.52,31.58,542716.0,30.6882,30.7269,30.4851,30.5431,542716.0
2024-01-03 10:00:00,31.57,31.61,31.33,31.42,634054.0,30.5334,30.5721,30.3013,30.3884,634054.0
2024-01-03 11:00:00,31.42,31.48,31.27,31.36,585242.0,30.3884,30.4464,30.2433,30.3303,585242.0
2024-01-03 12:00:00,31.36,31.36,31.25,31.31,553194.0,30.3303,30.3303,30.2239,30.282,553194.0
2024-01-03 13:00:00,31.31,31.36,31.3,31.33,363656.0,30.282,30.3303,30.2723,30.3013,363656.0
2024-01-03 14:00:00,31.32,31.4,31.24,31.24,570104.0,30.2916,30.369,30.2143,30.2143,570104.0
2024-01-03 15:00:00,31.24,31.24,31.03,31.04,1337450.0,30.2143,30.2143,30.0112,30.0208,1337450.0
2024-01-04 09:30:00,31.06,31.13,30.95,31.02,555462.0,30.0402,30.1079,29.9338,30.0015,555462.0
2024-01-04 10:00:00,31.03,31.18,30.99,31.15,599498.0,30.0112,30.1562,29.9725,30.1272,599498.0
2024-01-04 11:00:00,31.16,31.21,31.12,31.15,329610.0,30.1369,30.1852,30.0982,30.1272,329610.0
2024-01-04 12:00:00,31.15,31.23,31.1,31.18,428832.0,30.1272,30.2046,30.0789,30.1562,428832.0
2024-01-04 13:00:00,31.18,31.2,31.13,31.14,234126.0,30.1562,30.1756,30.1079,30.1175,234126.0
2024-01-04 14:00:00,31.13,31.21,31.09,31.18,513964.0,30.1079,30.1852,30.0692,30.1562,513964.0
2024-01-04 15:00:00,31.18,31.24,31.08,31.09,1024816.0,30.1562,30.2143,30.0595,30.0692,1024816.0
2024-01-05 09:30:00,30.96,31.11,30.91,31.0,348514.0,29.9435,30.0885,29.8951,29.9821,348514.0
2024-01-05 10:00:00,31.0,31.14,30.98,31.03,494214.0,29.9821,30.1175,29.9628,30.0112,494214.0
2024-01-05 11:00:00,31.03,31.06,30.91,30.98,369138.0,30.0112,30.0402,29.8951,29.9628,369138.0
2024-01-05 12:00:00,30.98,31.0,30.83,30.88,269206.0,29.9628,29.9821,29.8177,29.8661,269206.0
2024-01-05 13:00:00,30.88,31.0,30.85,30.96,341186.0,29.8661,29.9821,29.8371,29.9435,341186.0
2024-01-05 14:00:00,30.96,31.01,30.86,30.87,347362.0,29.9435,29.9918,29.8467,29.8564,347362.0
2024-01-05 15:00:00,30.87,31.0,30.86,30.99,970792.0,29.8564,29.9821,29.8467,29.9725,970792.0
2024-01-08 09:30:00,31.09,31.17,31.0,31.15,468184.0,30.0692,30.1466,29.9821,30.1272,468184.0
2024-01-08 10:00:00,31.15,31.19,31.03,31.11,807818.0,30.1272,30.1659,30.0112,30.0885,807818.0
2024-01-08 11:00:00,31.11,31.14,31.07,31.14,631514.0,30.0885,30.1175,30.0498,30.1175,631514.0
2024-01-08 12:00:00,31.14,31.15,31.0,31.06,336460.0,30.1175,30.1272,29.9821,30.0402,336460.0
2024-01-08 13:00:00,31.06,31.1,31.03,31.07,423620.0,30.0402,30.0789,30.0112,30.0498,423620.0
2024-01-08 14:00:00,31.06,31.14,31.03,31.13,299078.0,30.0402,30.1175,30.0112,30.1079,299078.0
2024-01-08 15:00:00,31.12,31.28,31.11,31.23,1454500.0,30.0982,30.2529,30.0885,30.2046,1454500.0
2024-01-09 09:30:00,30.8,31.02,30.67,30.92,911562.0,29.7887,30.0015,29.663,29.9048,911562.0
2024-01-09 10:00:00,30.93,31.08,30.89,31.0,644526.0,29.9144,30.0595,29.8758,29.9821,644526.0
2024-01-09 11:00:00,31.0,31.14,31.0,31.13,449262.0,29.9821,30.1175,29.9821,30.1079,449262.0
2024-01-09 12:00:00,31.13,31.24,31.11,31.21,348916.0,30.1079,30.2143,30.0885,30.1852,348916.0
2024-01-09 13:00:00,31.21,31.3,31.16,31.25,380180.0,30.1852,30.2723,30.1369,30.2239,380180.0
2024-01-09 14:00:00,31.26,31.27,31.12,31.17,393764.0,30.2336,30.2433,30.0982,30.1466,393764.0
2024-01-09 15:00:00,31.16,31.32,31.14,31.26,1461278.0,30.1369,30.2916,30.1175,30.2336,1461278.0
2024-01-10 09:30:00,31.34,31.43,31.26,31.31,376574.0,30.311,30.398,30.2336,30.282,376574.0
2024-01-10 10:00:00,31.31,31.54,31.25,31.53,606868.0,30.282,30.5044,30.2239,30.4947,606868.0
2024-01-10 11:00:00,31.53,31.58,31.46,31.46,601538.0,30.4947,30.5431,30.427,30.427,601538.0
2024-01-10 12:00:00,31.46,31.47,31.39,31.43,329488.0,30.427,30.4367,30.3593,30.398,329488.0
2024-01-10 13:00:00,31.43,31.51,31.42,31.47,321152.0,30.398,30.4754,30.3884,30.4367,321152.0
2024-01-10 14:00:00,31.47,31.52,31.43,31.5,351050.0,30.4367,30.4851,30.398,30.4657,351050.0
2024-01-10 15:00:00,31.5,31.55,31.45,31.54,1170790.0,30.4657,30.5141,30.4174,30.5044,1170790.0
2024-01-11 09:30:00,31.5,31.68,31.43,31.49,557980.0,30.4657,30.6398,30.398,30.4561,557980.0
2024-01-11 10:00:00,31.5,31.5,31.32,31.36,660332.0,30.4657,30.4657,30.2916,30.3303,660332.0
2024-01-11 11:00:00,31.37,31.44,31.32,31.35,443558.0,30.34,30.4077,30.2916,30.3206,443558.0
2024-01-11 12:00:00,31.34,31.41,31.3,31.41,235028.0,30.311,30.3787,30.2723,30.3787,235028.0
2024-01-11 13:00:00,31.41,31.49,31.41,31.49,279850.0,30.3787,30.4561,30.3787,30.4561,279850.0
2024-01-11 14:00:00,31.49,31.52,31.42,31.52,356836.0,30.4561,30.4851,30.3884,30.4851,356836.0
2024-01-11 15:00:00,31.52,31.71,31.49,31.68,1727760.0,30.4851,30.6688,30.4561,30.6398,1727760.0
2024-01-12 09:30:00,31.77,31.81,31.63,31.63,359668.0,30.7269,30.7655,30.5915,30.5915,359668.0
2024-01-12 10:00:00,31.63,31.65,31.49,31.58,551884.0,30.5915,30.6108,30.4561,30.5431,551884.0
2024-01-12 11:00:00,31.57,31.68,31.55,31.64,336932.0,30.5334,30.6398,30.5141,30.6011,336932.0
2024-01-12 12:00:00,31.65,31.71,31.63,31.67,223302.0,30.6108,30.6688,30.5915,30.6301,223302.0
2024-01-12 13:00:00,31.67,31.74,31.66,31.7,217656.0,30.6301,30.6978,30.6205,30.6592,217656.0
2024-01-12 14:00:00,31.7,31.75,31.63,31.66,549300.0,30.6592,30.7075,30.5915,30.6205,549300.0
2024-01-12 15:00:00,31.66,31.8,31.63,31.75,1233388.0,30.6205,30.7559,30.5915,30.7075,1233388.0
2024-01-16 09:30:00,31.75,31.92,31.63,31.73,982982.0,30.7075,30.8719,30.5915,30.6882,982982.0
2024-01-16 10:00:00,31.74,31.9,31.65,31.82,759162.0,30.6978,30.8526,30.6108,30.7752,759162.0
2024-01-16 11:00:00,31.82,31.85,31.73,31.75,817084.0,30.7752,30.8042,30.6882,30.7075,817084.0
2024-01-16 12:00:00,31.75,31.8,31.7,31.78,465808.0,30.7075,30.7559,30.6592,30.7365,465808.0
2024-01-16 13:00:00,31.78,31.88,31.77,31.83,506434.0,30.7365,30.8332,30.7269,30.7849,506434.0
2024-01-16 14:00:00,31.83,31.84,31.7,31.75,821442.0,30.7849,30.7946,30.6592,30.7075,821442.0
2024-01-16 15:00:00,31.75,31.89,31.75,31.89,1285550.0,30.7075,30.8429,30.7075,30.8429,1285550.0
2024-01-17 09:30:00,31.88,32.13,31.81,32.04,1029388.0,30.8332,31.075,30.7655,30.988,1029388.0
2024-01-17 10:00:00,32.04,32.06,31.72,31.81,1408990.0,30.988,31.0073,30.6785,30.7655,1408990.0
2024-01-17 11:00:00,31.8,31.83,31.76,31.79,876244.0,30.7559,30.7849,30.7172,30.7462,876244.0
2024-01-17 12:00:00,31.79,31.81,31.66,31.71,543922.0,30.7462,30.7655,30.6205,30.6688,543922.0
2024-01-17 13:00:00,31.71,31.73,31.62,31.66,917954.0,30.6688,30.6882,30.5818,30.6205,917954.0
2024-01-17 14:00:00,31.67,31.77,31.62,31.71,1075040.0,30.6301,30.7269,30.5818,30.6688,1075040.0
2024-01-17 15:00:00,31.71,31.74,31.61,31.7,2328066.0,30.6688,30.6978,30.5721,30.6592,2328066.0
2024-01-18 09:30:00,33.02,33.77,32.7,33.63,4376096.0,31.9358,32.6612,31.6263,32.5258,4376096.0
2024-01-18 10:00:00,33.62,34.35,33.61,33.93,4493174.0,32.5161,33.2221,32.5064,32.8159,4493174.0
2024-01-18 11:00:00,33.94,34.02,33.61,33.74,2321326.0,32.8256,32.903,32.5064,32.6322,2321326.0
2024-01-18 12:00:00,33.73,33.75,33.4,33.58,1442032.0,32.6225,32.6418,32.3033,32.4774,1442032.0
2024-01-18 13:00:00,33.58,33.58,33.36,33.56,1269890.0,32.4774,32.4774,32.2647,32.4581,1269890.0
2024-01-18 14:00:00,33.56,33.72,33.56,33.71,1259304.0,32.4581,32.6128,32.4581,32.6032,1259304.0
2024-01-18 15:00:00,33.71,33.98,33.68,33.96,3432140.0,32.6032,32.8643,32.5741,32.845,3432140.0
2024-01-19 09:30:00,34.04,34.51,33.9,34.35,1561838.0,32.9223,33.3769,32.7869,33.2221,1561838.0
2024-01-19 10:00:00,34.35,34.37,33.93,34.19,1742198.0,33.2221,33.2415,32.8159,33.0674,1742198.0
2024-01-19 11:00:00,34.19,34.35,34.15,34.34,939270.0,33.0674,33.2221,33.0287,33.2125,939270.0
2024-01-19 12:00:00,34.34,34.51,34.34,34.43,860422.0,33.2125,33.3769,33.2125,33.2995,860422.0
2024-01-19 13:00:00,34.43,34.65,34.38,34.63,895562.0,33.2995,33.5123,33.2512,33.493,895562.0
2024-01-19 14:00:00,34.64,34.74,34.61,34.73,1566428.0,33.5026,33.5993,33.4736,33.5897,1566428.0
2024-01-19 15:00:00,34.73,34.76,34.54,34.67,2519070.0,33.5897,33.6187,33.4059,33.5316,2519070.0
2024-01-22 09:30:00,34.83,34.84,34.32,34.62,925226.0,33.6864,33.6961,33.1931,33.4833,925226.0
2024-01-22 10:00:00,34.62,34.76,34.52,34.64,1056836.0,33.4833,33.6187,33.3866,33.5026,1056836.0
2024-01-22 11:00:00,34.64,34.75,34.57,34.68,964138.0,33.5026,33.609,33.4349,33.5413,964138.0
2024-01-22 12:00:00,34.69,34.77,34.68,34.77,654204.0,33.551,33.6284,33.5413,33.6284,654204.0
2024-01-22 13:00:00,34.77,34.8,34.71,34.77,749948.0,33.6284,33.6574,33.5703,33.6284,749948.0
2024-01-22 14:00:00,34.77,34.88,34.74,34.87,775898.0,33.6284,33.7347,33.5993,33.7251,775898.0
2024-01-22 15:00:00,34.87,34.97,34.83,34.96,1812886.0,33.7251,33.8218,33.6864,33.8121,1812886.0
2024-01-23 09:30:00,34.97,35.05,34.66,34.77,601992.0,33.8218,33.8992,33.522,33.6284,601992.0
2024-01-23 10:00:00,34.78,34.79,34.57,34.69,898040.0,33.638,33.6477,33.4349,33.551,898040.0
2024-01-23 11:00:00,34.69,34.71,34.49,34.51,712196.0,33.551,33.5703,33.3576,33.3769,712196.0
2024-01-23 12:00:00,34.51,34.56,34.45,34.54,680110.0,33.3769,33.4253,33.3189,33.4059,680110.0
2024-01-23 13:00:00,34.54,34.63,34.54,34.6,479814.0,33.4059,33.493,33.4059,33.4639,479814.0
2024-01-23 14:00:00,34.6,34.68,34.6,34.67,598380.0,33.4639,33.5413,33.4639,33.5316,598380.0
2024-01-23 15:00:00,34.67,34.81,34.65,34.76,1396510.0,33.5316,33.667,33.5123,33.6187,1396510.0
2024-01-24 09:30:00,34.93,34.99,34.31,34.44,589860.0,33.7831,33.8411,33.1835,33.3092,589860.0
2024-01-24 10:00:00,34.45,34.71,34.44,34.7,815154.0,33.3189,33.5703,33.3092,33.5607,815154.0
2024-01-24 11:00:00,34.7,34.81,34.69,34.77,458014.0,33.5607,33.667,33.551,33.6284,458014.0
2024-01-24 12:00:00,34.77,34.82,34.68,34.78,531756.0,33.6284,33.6767,33.5413,33.638,531756.0
2024-01-24 13:00:00,34.78,34.79,34.56,34.57,595864.0,33.638,33.6477,33.4253,33.4349,595864.0
2024-01-24 14:00:00,34.57,34.57,34.44,34.49,444082.0,33.4349,33.4349,33.3092,33.3576,444082.0
2024-01-24 15:00:00,34.48,34.52,34.4,34.42,1155794.0,33.3479,33.3866,33.2705,33.2898,1155794.0
2024-01-25 09:30:00,34.59,34.72,34.55,34.64,617788.0,33.4543,33.58,33.4156,33.5026,617788.0
2024-01-25 10:00:00,34.65,34.79,34.59,34.63,589388.0,33.5123,33.6477,33.4543,33.493,589388.0
2024-01-25 11:00:00,34.63,34.63,34.5,34.57,423414.0,33.493,33.493,33.3672,33.4349,423414.0
2024-01-25 12:00:00,34.57,34.59,34.49,34.55,536690.0,33.4349,33.4543,33.3576,33.4156,536690.0
2024-01-25 13:00:00,34.55,34.6,34.37,34.38,463420.0,33.4156,33.4639,33.2415,33.2512,463420.0
2024-01-25 14:00:00,34.38,34.46,34.34,34.45,431896.0,33.2512,33.3285,33.2125,33.3189,431896.0
2024-01-25 15:00:00,34.44,34.61,34.41,34.6,1257410.0,33.3092,33.4736,33.2802,33.4639,1257410.0
2024-01-26 09:30:00,34.54,34.6,34.35,34.43,427434.0,33.4059,33.4639,33.2221,33.2995,427434.0
2024-01-26 10:00:00,34.42,34.45,34.31,34.39,612860.0,33.2898,33.3189,33.1835,33.2608,612860.0
2024-01-26 11:00:00,34.39,34.4,34.27,34.28,444258.0,33.2608,33.2705,33.1448,33.1544,444258.0
2024-01-26 12:00:00,34.28,34.33,34.17,34.19,352506.0,33.1544,33.2028,33.0481,33.0674,352506.0
2024-01-26 13:00:00,34.18,34.24,34.15,34.17,428836.0,33.0577,33.1158,33.0287,33.0481,428836.0
2024-01-26 14:00:00,34.17,34.27,34.13,34.25,460352.0,33.0481,33.1448,33.0094,33.1254,460352.0
2024-01-26 15:00:00,34.25,34.26,34.16,34.2,1156466.0,33.1254,33.1351,33.0384,33.0771,1156466.0
2024-01-29 09:30:00,34.06,34.17,34.02,34.16,577328.0,32.9417,33.0481,32.903,33.0384,577328.0
2024-01-29 10:00:00,34.16,34.24,33.97,33.99,645134.0,33.0384,33.1158,32.8546,32.874,645134.0
2024-01-29 11:00:00,33.99,34.03,33.81,33.86,1257566.0,32.874,32.9127,32.6999,32.7482,1257566.0
2024-01-29 12:00:00,33.86,33.97,33.8,33.96,697746.0,32.7482,32.8546,32.6902,32.845,697746.0
2024-01-29 13:00:00,33.95,34.12,33.94,34.07,387658.0,32.8353,32.9997,32.8256,32.9513,387658.0
2024-01-29 14:00:00,34.07,34.18,34.06,34.13,352996.0,32.9513,33.0577,32.9417,33.0094,352996.0
2024-01-29 15:00:00,34.13,34.31,34.13,34.31,1106928.0,33.0094,33.1835,33.0094,33.1835,1106928.0
2024-01-30 09:30:00,34.25,34.38,34.12,34.24,458550.0,33.1254,33.2512,32.9997,33.1158,458550.0
2024-01-30 10:00:00,34.25,34.34,34.13,34.31,698306.0,33.1254,33.2125,33.0094,33.1835,698306.0
2024-01-30 11:00:00,34.31,34.52,34.29,34.52,466072.0,33.1835,33.3866,33.1641,33.3866,466072.0
2024-01-30 12:00:00,34.52,34.58,34.43,34.44,519684.0,33.3866,33.4446,33.2995,33.3092,519684.0
2024-01-30 13:00:00,34.44,34.55,34.41,34.52,322184.0,33.3092,33.4156,33.2802,33.3866,322184.0
2024-01-30 14:00:00,34.53,34.57,34.46,34.52,310192.0,33.3962,33.4349,33.3285,33.3866,310192.0
2024-01-30 15:00:00,34.52,34.57,34.45,34.56,1329726.0,33.3866,33.4349,33.3189,33.4253,1329726.0
2024-01-31 09:30:00,34.23,34.53,34.23,34.38,527896.0,33.2953,33.5871,33.2953,33.4412,527896.0
2024-01-31 10:00:00,34.37,34.52,34.33,34.44,732644.0,33.4315,33.5774,33.3926,33.4996,732644.0
2024-01-31 11:00:00,34.43,34.47,34.35,34.35,577070.0,33.4899,33.5288,33.412,33.412,577070.0
2024-01-31 12:00:00,34.36,34.48,34.34,34.47,395914.0,33.4218,33.5385,33.4023,33.5288,395914.0
2024-01-31 13:00:00,34.47,34.48,34.4,34.46,366568.0,33.5288,33.5385,33.4607,33.519,366568.0
2024-01-31 14:00:00,34.47,34.49,34.16,34.19,1126334.0,33.5288,33.5482,33.2272,33.2564,1126334.0
2024-01-31 15:00:00,34.19,34.2,33.96,34.1,2614652.0,33.2564,33.2661,33.0327,33.1689,2614652.0
2024-02-01 09:30:00,34.26,34.36,34.02,34.03,359200.0,33.3245,33.4218,33.0911,33.1008,359200.0
2024-02-01 10:00:00,34.02,34.38,33.98,34.28,796870.0,33.0911,33.4412,33.0521,33.344,796870.0
2024-02-01 11:00:00,34.28,34.52,34.27,34.51,889464.0,33.344,33.5774,33.3342,33.5677,889464.0
2024-02-01 12:00:00,34.51,34.71,34.51,34.66,724722.0,33.5677,33.7622,33.5677,33.7136,724722.0
2024-02-01 13:00:00,34.66,34.7,34.6,34.66,528366.0,33.7136,33.7525,33.6552,33.7136,528366.0
2024-02-01 14:00:00,34.66,34.83,34.65,34.81,811692.0,33.7136,33.8789,33.7039,33.8595,811692.0
2024-02-01 15:00:00,34.82,34.92,34.82,34.92,1678274.0,33.8692,33.9665,33.8692,33.9665,1678274.0
2024-02-02 09:30:00,34.97,35.18,34.87,34.97,783826.0,34.0151,34.2194,33.9178,34.0151,783826.0
2024-02-02 10:00:00,34.95,35.09,34.93,35.02,767678.0,33.9957,34.1318,33.9762,34.0637,767678.0
2024-02-02 11:00:00,35.02,35.31,34.99,35.2,1018914.0,34.0637,34.3458,34.0346,34.2388,1018914.0
2024-02-02 12:00:00,35.19,35.27,35.1,35.18,603170.0,34.2291,34.3069,34.1416,34.2194,603170.0
2024-02-02 13:00:00,35.18,35.27,35.15,35.26,483784.0,34.2194,34.3069,34.1902,34.2972,483784.0
2024-02-02 14:00:00,35.27,35.41,35.26,35.41,459262.0,34.3069,34.4431,34.2972,34.4431,459262.0
2024-02-02 15:00:00,35.41,35.48,35.32,35.33,1425910.0,34.4431,34.5112,34.3556,34.3653,1425910.0
2024-02-05 09:30:00,35.27,35.35,34.97,35.0,622122.0,34.3069,34.3847,34.0151,34.0443,622122.0
2024-02-05 10:00:00,34.99,35.02,34.7,34.73,722348.0,34.0346,34.0637,33.7525,33.7817,722348.0
2024-02-05 11:00:00,34.73,34.94,34.66,34.91,434608.0,33.7817,33.9859,33.7136,33.9568,434608.0
2024-02-05 12:00:00,34.9,34.98,34.84,34.97,449440.0,33.947,34.0248,33.8887,34.0151,449440.0
2024-02-05 13:00:00,34.97,35.05,34.95,34.96,315806.0,34.0151,34.0929,33.9957,34.0054,315806.0
2024-02-05 14:00:00,34.96,34.99,34.91,34.94,557942.0,34.0054,34.0346,33.9568,33.9859,557942.0
2024-02-05 15:00:00,34.94,34.96,34.72,34.73,1662194.0,33.9859,34.0054,33.7719,33.7817,1662194.0
2024-02-06 09:30:00,34.73,34.73,34.51,34.54,654830.0,33.7817,33.7817,33.5677,33.5969,654830.0
2024-02-06 10:00:00,34.55,34.79,34.48,34.76,922088.0,33.6066,33.84,33.5385,33.8108,922088.0
2024-02-06 11:00:00,34.76,34.87,34.7,34.74,534348.0,33.8108,33.9178,33.7525,33.7914,534348.0
2024-02-06 12:00:00,34.74,34.77,34.66,34.66,488188.0,33.7914,33.8206,33.7136,33.7136,488188.0
2024-02-06 13:00:00,34.67,34.74,34.64,34.71,351462.0,33.7233,33.7914,33.6941,33.7622,351462.0
2024-02-06 14:00:00,34.7,34.7,34.52,34.63,380174.0,33.7525,33.7525,33.5774,33.6844,380174.0
2024-02-06 15:00:00,34.63,34.74,34.62,34.74,1172982.0,33.6844,33.7914,33.6747,33.7914,1172982.0
2024-02-07 09:30:00,35.05,35.08,34.79,34.88,318742.0,34.0929,34.1221,33.84,33.9276,318742.0
2024-02-07 10:00:00,34.9,35.1,34.88,35.06,388336.0,33.947,34.1416,33.9276,34.1027,388336.0
2024-02-07 11:00:00,35.06,35.13,35.04,35.11,308540.0,34.1027,34.1707,34.0832,34.1513,308540.0
2024-02-07 12:00:00,35.1,35.17,34.99,35.01,306756.0,34.1416,34.2097,34.0346,34.054,306756.0
2024-02-07 13:00:00,35.01,35.06,34.97,34.99,254672.0,34.054,34.1027,34.0151,34.0346,254672.0
2024-02-07 14:00:00,34.99,35.0,34.9,34.95,374850.0,34.0346,34.0443,33.947,33.9957,374850.0
2024-02-07 15:00:00,34.94,34.94,34.7,34.72,1251612.0,33.9859,33.9859,33.7525,33.7719,1251612.0
2024-02-08 09:30:00,34.74,34.81,34.62,34.77,262858.0,33.7914,33.8595,33.6747,33.8206,262858.0
2024-02-08 10:00:00,34.77,34.85,34.61,34.63,360500.0,33.8206,33.8984,33.6649,33.6844,360500.0
2024-02-08 11:00:00,34.63,34.71,34.57,34.66,378596.0,33.6844,33.7622,33.626,33.7136,378596.0
2024-02-08 12:00:00,34.66,34.71,34.64,34.65,265840.0,33.7136,33.7622,33.6941,33.7039,265840.0
2024-02-08 13:00:00,34.65,34.69,34.5,34.58,436184.0,33.7039,33.7428,33.5579,33.6358,436184.0
2024-02-08 14:00:00,34.58,34.65,34.56,34.64,440330.0,33.6358,33.7039,33.6163,33.6941,440330.0
2024-02-08 15:00:00,34.65,34.69,34.6,34.62,1111522.0,33.7039,33.7428,33.6552,33.6747,1111522.0
2024-02-09 09:30:00,34.63,34.82,34.58,34.81,309634.0,33.6844,33.8692,33.6358,33.8595,309634.0
2024-02-09 10:00:00,34.82,35.01,34.8,34.95,799184.0,33.8692,34.054,33.8498,33.9957,799184.0
2024-02-09 11:00:00,34.95,35.02,34.9,34.92,484230.0,33.9957,34.0637,33.947,33.9665,484230.0
2024-02-09 12:00:00,34.92,34.97,34.89,34.95,277016.0,33.9665,34.0151,33.9373,33.9957,277016.0
2024-02-09 13:00:00,34.95,34.99,34.9,34.94,283918.0,33.9957,34.0346,33.947,33.9859,283918.0
2024-02-09 14:00:00,34.95,35.01,34.94,34.99,217110.0,33.9957,34.054,33.9859,34.0346,217110.0
2024-02-09 15:00:00,34.99,35.03,34.96,35.01,1048074.0,34.0346,34.0735,34.0054,34.054,1048074.0
2024-02-12 09:30:00,34.95,35.1,34.85,34.87,379120.0,33.9957,34.1416,33.8984,33.9178,379120.0
2024-02-12 10:00:00,34.87,34.97,34.83,34.96,435594.0,33.9178,34.0151,33.8789,34.0054,435594.0
2024-02-12 11:00:00,34.95,35.06,34.91,35.05,358914.0,33.9957,34.1027,33.9568,34.0929,358914.0
2024-02-12 12:00:00,35.05,35.12,35.03,35.12,291812.0,34.0929,34.161,34.0735,34.161,291812.0
2024-02-12 13:00:00,35.12,35.13,35.05,35.12,399402.0,34.161,34.1707,34.0929,34.161,399402.0
2024-02-12 14:00:00,35.12,35.13,35.01,35.06,466328.0,34.161,34.1707,34.054,34.1027,466328.0
2024-02-12 15:00:00,35.06,35.08,34.92,35.01,885450.0,34.1027,34.1221,33.9665,34.054,885450.0
2024-02-13 09:30:00,34.69,34.69,34.38,34.47,640852.0,33.7428,33.7428,33.4412,33.5288,640852.0
2024-02-13 10:00:00,34.47,34.68,34.37,34.65,565410.0,33.5288,33.733,33.4315,33.7039,565410.0
2024-02-13 11:00:00,34.65,34.79,34.64,34.67,498168.0,33.7039,33.84,33.6941,33.7233,498168.0
2024-02-13 12:00:00,34.67,34.67,34.51,34.53,294396.0,33.7233,33.7233,33.5677,33.5871,294396.0
2024-02-13 13:00:00,34.53,34.56,34.36,34.38,427028.0,33.5871,33.6163,33.4218,33.4412,427028.0
2024-02-13 14:00:00,34.38,34.38,34.24,34.28,559536.0,33.4412,33.4412,33.305,33.344,559536.0
2024-02-13 15:00:00,34.27,34.48,34.23,34.47,1398702.0,33.3342,33.5385,33.2953,33.5288,1398702.0
2024-02-14 09:30:00,34.67,34.77,34.59,34.67,333796.0,33.7233,33.8206,33.6455,33.7233,333796.0
2024-02-14 10:00:00,34.67,34.9,34.67,34.73,437652.0,33.7233,33.947,33.7233,33.7817,437652.0
2024-02-14 11:00:00,34.72,34.76,34.67,34.73,280778.0,33.7719,33.8108,33.7233,33.7817,280778.0
2024-02-14 12:00:00,34.72,34.82,34.68,34.82,194936.0,33.7719,33.8692,33.733,33.8692,194936.0
2024-02-14 13:00:00,34.81,34.89,34.75,34.88,214776.0,33.8595,33.9373,33.8011,33.9276,214776.0
2024-02-14 14:00:00,34.88,34.95,34.8,34.92,332766.0,33.9276,33.9957,33.8498,33.9665,332766.0
2024-02-14 15:00:00,34.92,35.09,34.89,35.05,1272508.0,33.9665,34.1318,33.9373,34.0929,1272508.0
2024-02-15 09:30:00,35.07,35.16,34.82,34.85,499570.0,34.1124,34.1999,33.8692,33.8984,499570.0
2024-02-15 10:00:00,34.85,34.99,34.8,34.97,419996.0,33.8984,34.0346,33.8498,34.0151,419996.0
2024-02-15 11:00:00,34.97,34.99,34.79,34.81,411406.0,34.0151,34.0346,33.84,33.8595,411406.0
2024-02-15 12:00:00,34.81,34.95,34.76,34.91,312520.0,33.8595,33.9957,33.8108,33.9568,312520.0
2024-02-15 13:00:00,34.91,35.07,34.91,35.06,368934.0,33.9568,34.1124,33.9568,34.1027,368934.0
2024-02-15 14:00:00,35.07,35.15,35.05,35.12,349202.0,34.1124,34.1902,34.0929,34.161,349202.0
2024-02-15 15:00:00,35.13,35.18,35.05,35.08,738868.0,34.1707,34.2194,34.0929,34.1221,738868.0
2024-02-16 09:30:00,35.06,35.25,35.06,35.12,537570.0,34.1027,34.2875,34.1027,34.161,537570.0
2024-02-16 10:00:00,35.12,35.23,35.02,35.2,434892.0,34.161,34.268,34.0637,34.2388,434892.0
2024-02-16 11:00:00,35.2,35.34,35.18,35.24,586150.0,34.2388,34.375,34.2194,34.2777,586150.0
2024-02-16 12:00:00,35.24,35.26,35.13,35.15,234706.0,34.2777,34.2972,34.1707,34.1902,234706.0
2024-02-16 13:00:00,35.15,35.27,35.12,35.27,322464.0,34.1902,34.3069,34.161,34.3069,322464.0
2024-02-16 14:00:00,35.27,35.28,35.13,35.21,474762.0,34.3069,34.3166,34.1707,34.2486,474762.0
2024-02-16 15:00:00,35.2,35.24,35.09,35.12,1228376.0,34.2388,34.2777,34.1318,34.161,1228376.0
2024-02-20 09:30:00,35.21,35.27,34.88,34.88,330258.0,34.2486,34.3069,33.9276,33.9276,330258.0
2024-02-20 10:00:00,34.87,35.17,34.81,35.08,722812.0,33.9178,34.2097,33.8595,34.1221,722812.0
2024-02-20 11:00:00,35.08,35.1,34.99,35.01,284964.0,34.1221,34.1416,34.0346,34.054,284964.0
2024-02-20 12:00:00,35.01,35.14,34.95,35.12,337406.0,34.054,34.1805,33.9957,34.161,337406.0
2024-02-20 13:00:00,35.12,35.19,35.08,35.13,236236.0,34.161,34.2291,34.1221,34.1707,236236.0
2024-02-20 14:00:00,35.13,35.15,35.08,35.13,406328.0,34.1707,34.1902,34.1221,34.1707,406328.0
2024-02-20 15:00:00,35.13,35.15,34.98,35.05,1153888.0,34.1707,34.1902,34.0248,34.0929,1153888.0
2024-02-21 09:30:00,35.11,35.15,34.98,35.04,250314.0,34.1513,34.1902,34.0248,34.0832,250314.0
2024-02-21 10:00:00,35.04,35.19,35.04,35.17,239490.0,34.0832,34.2291,34.0832,34.2097,239490.0
2024-02-21 11:00:00,35.17,35.25,35.13,35.18,266900.0,34.2097,34.2875,34.1707,34.2194,266900.0
2024-02-21 12:00:00,35.18,35.19,35.09,35.19,283460.0,34.2194,34.2291,34.1318,34.2291,283460.0
2024-02-21 13:00:00,35.19,35.2,35.1,35.16,222748.0,34.2291,34.2388,34.1416,34.1999,222748.0
2024-02-21 14:00:00,35.16,35.21,34.95,35.05,286018.0,34.1999,34.2486,33.9957,34.0929,286018.0
2024-02-21 15:00:00,35.04,35.19,34.96,35.17,581182.0,34.0832,34.2291,34.0054,34.2097,581182.0
2024-02-22 09:30:00,35.38,35.72,35.38,35.7,464752.0,34.4139,34.7446,34.4139,34.7252,464752.0
2024-02-22 10:00:00,35.7,35.89,35.67,35.82,1028642.0,34.7252,34.91,34.696,34.8419,1028642.0
2024-02-22 11:00:00,35.82,35.96,35.78,35.88,611044.0,34.8419,34.9781,34.803,34.9003,611044.0
2024-02-22 12:00:00,35.88,36.07,35.81,36.03,536444.0,34.9003,35.0851,34.8322,35.0462,536444.0
2024-02-22 13:00:00,36.02,36.1,35.98,36.1,492832.0,35.0364,35.1143,34.9975,35.1143,492832.0
2024-02-22 14:00:00,36.1,36.14,36.05,36.08,671806.0,35.1143,35.1532,35.0656,35.0948,671806.0
2024-02-22 15:00:00,36.07,36.1,35.99,36.02,1647874.0,35.0851,35.1143,35.0073,35.0364,1647874.0
2024-02-23 09:30:00,36.2,36.3,36.1,36.12,394114.0,35.2115,35.3088,35.1143,35.1337,394114.0
2024-02-23 10:00:00,36.12,36.17,35.87,35.91,354726.0,35.1337,35.1823,34.8905,34.9294,354726.0
2024-02-23 11:00:00,35.91,35.92,35.81,35.9,338048.0,34.9294,34.9392,34.8322,34.9197,338048.0
2024-02-23 12:00:00,35.9,36.04,35.9,36.03,260798.0,34.9197,35.0559,34.9197,35.0462,260798.0
2024-02-23 13:00:00,36.03,36.08,35.99,35.99,229836.0,35.0462,35.0948,35.0073,35.0073,229836.0
2024-02-23 14:00:00,35.99,36.01,35.89,35.99,372004.0,35.0073,35.0267,34.91,35.0073,372004.0
2024-02-23 15:00:00,35.99,36.17,35.99,36.09,1048290.0,35.0073,35.1823,35.0073,35.1045,1048290.0
2024-02-26 09:30:00,36.1,36.24,35.99,36.24,348892.0,35.1143,35.2504,35.0073,35.2504,348892.0
2024-02-26 10:00:00,36.24,36.46,36.16,36.44,702110.0,35.2504,35.4644,35.1726,35.445,702110.0
2024-02-26 11:00:00,36.43,36.45,36.32,36.45,320464.0,35.4352,35.4547,35.3283,35.4547,320464.0
2024-02-26 12:00:00,36.45,36.54,36.41,36.49,309916.0,35.4547,35.5422,35.4158,35.4936,309916.0
2024-02-26 13:00:00,36.49,36.52,36.38,36.45,354126.0,35.4936,35.5228,35.3866,35.4547,354126.0
2024-02-26 14:00:00,36.45,36.56,36.38,36.56,570620.0,35.4547,35.5617,35.3866,35.5617,570620.0
2024-02-26 15:00:00,36.56,36.6,36.49,36.51,1428340.0,35.5617,35.6006,35.4936,35.5131,1428340.0
2024-02-27 09:30:00,36.51,36.59,36.37,36.58,487772.0,35.5131,35.5909,35.3769,35.5812,487772.0
2024-02-27 10:00:00,36.59,36.62,36.48,36.58,647482.0,35.5909,35.6201,35.4839,35.5812,647482.0
2024-02-27 11:00:00,36.58,36.59,36.51,36.55,382210.0,35.5812,35.5909,35.5131,35.552,382210.0
2024-02-27 12:00:00,36.55,36.63,36.48,36.5,427940.0,35.552,35.6298,35.4839,35.5033,427940.0
2024-02-27 13:00:00,36.49,36.53,36.46,36.48,423632.0,35.4936,35.5325,35.4644,35.4839,423632.0
2024-02-27 14:00:00,36.49,36.59,36.49,36.59,411614.0,35.4936,35.5909,35.4936,35.5909,411614.0
2024-02-27 15:00:00,36.59,36.6,36.49,36.58,1245392.0,35.5909,35.6006,35.4936,35.5812,1245392.0
2024-02-28 09:30:00,36.58,36.62,36.43,36.55,234304.0,35.5812,35.6201,35.4352,35.552,234304.0
2024-02-28 10:00:00,36.55,36.71,36.49,36.66,369856.0,35.552,35.7076,35.4936,35.659,369856.0
2024-02-28 11:00:00,36.66,36.73,36.65,36.68,297796.0,35.659,35.7271,35.6492,35.6784,297796.0
2024-02-28 12:00:00,36.68,36.68,36.56,36.6,220928.0,35.6784,35.6784,35.5617,35.6006,220928.0
2024-02-28 13:00:00,36.6,36.68,36.57,36.64,188908.0,35.6006,35.6784,35.5714,35.6395,188908.0
2024-02-28 14:00:00,36.64,36.69,36.56,36.68,258508.0,35.6395,35.6881,35.5617,35.6784,258508.0
2024-02-28 15:00:00,36.68,36.8,36.62,36.78,941980.0,35.6784,35.7951,35.6201,35.7757,941980.0
2024-02-29 09:30:00,36.86,36.99,36.47,36.53,374990.0,35.8535,35.98,35.4742,35.5325,374990.0
2024-02-29 10:00:00,36.54,36.58,36.24,36.56,587980.0,35.5422,35.5812,35.2504,35.5617,587980.0
2024-02-29 11:00:00,36.56,36.65,36.45,36.58,359874.0,35.5617,35.6492,35.4547,35.5812,359874.0
2024-02-29 12:00:00,36.58,36.63,36.51,36.6,288550.0,35.5812,35.6298,35.5131,35.6006,288550.0
2024-02-29 13:00:00,36.6,36.66,36.58,36.63,247096.0,35.6006,35.659,35.5812,35.6298,247096.0
2024-02-29 14:00:00,36.64,36.71,36.6,36.63,265144.0,35.6395,35.7076,35.6006,35.6298,265144.0
2024-02-29 15:00:00,36.63,36.68,36.44,36.48,1749218.0,35.6298,35.6784,35.445,35.4839,1749218.0
2024-03-01 09:30:00,36.5,36.52,36.27,36.37,427206.0,35.5033,35.5228,35.2796,35.3769,427206.0
2024-03-01 10:00:00,36.38,36.44,36.24,36.35,851864.0,35.3866,35.445,35.2504,35.3574,851864.0
2024-03-01 11:00:00,36.36,36.4,36.05,36.18,580574.0,35.3672,35.4061,35.0656,35.1921,580574.0
2024-03-01 12:00:00,36.17,36.27,36.13,36.2,312322.0,35.1823,35.2796,35.1434,35.2115,312322.0
2024-03-01 13:00:00,36.2,36.35,36.18,36.33,242562.0,35.2115,35.3574,35.1921,35.338,242562.0
2024-03-01 14:00:00,36.33,36.38,36.27,36.38,290362.0,35.338,35.3866,35.2796,35.3866,290362.0
2024-03-01 15:00:00,36.38,36.47,36.31,36.43,1098418.0,35.3866,35.4742,35.3185,35.4352,1098418.0
2024-03-04 09:30:00,36.85,37.76,36.83,37.74,1567972.0,35.8438,36.7289,35.8243,36.7095,1567972.0
2024-03-04 10:00:00,37.74,37.91,37.18,37.27,1751790.0,36.7095,36.8748,36.1648,36.2523,1751790.0
2024-03-04 11:00:00,37.28,37.61,37.27,37.58,987964.0,36.262,36.583,36.2523,36.5538,987964.0
2024-03-04 12:00:00,37.58,37.58,37.3,37.32,458604.0,36.5538,36.5538,36.2815,36.3009,458604.0
2024-03-04 13:00:00,37.32,37.5,37.31,37.47,413836.0,36.3009,36.476,36.2912,36.4468,413836.0
2024-03-04 14:00:00,37.48,37.49,37.32,37.38,748838.0,36.4566,36.4663,36.3009,36.3593,748838.0
2024-03-04 15:00:00,37.37,37.45,37.33,37.39,1941480.0,36.3496,36.4274,36.3107,36.369,1941480.0
2024-03-05 09:30:00,37.24,37.63,37.18,37.62,628342.0,36.2231,36.6025,36.1648,36.5928,628342.0
2024-03-05 10:00:00,37.63,37.67,37.47,37.52,728350.0,36.6025,36.6414,36.4468,36.4955,728350.0
2024-03-05 11:00:00,37.52,37.54,37.38,37.54,577322.0,36.4955,36.5149,36.3593,36.5149,577322.0
2024-03-05 12:00:00,37.54,37.57,37.25,37.3,306982.0,36.5149,36.5441,36.2329,36.2815,306982.0
2024-03-05 13:00:00,37.31,37.38,37.22,37.24,334034.0,36.2912,36.3593,36.2037,36.2231,334034.0
2024-03-05 14:00:00,37.23,37.27,37.12,37.16,409320.0,36.2134,36.2523,36.1064,36.1453,409320.0
2024-03-05 15:00:00,37.16,37.2,37.06,37.18,1382864.0,36.1453,36.1842,36.048,36.1648,1382864.0
2024-03-06 09:30:00,37.08,37.52,37.08,37.32,719860.0,36.0675,36.4955,36.0675,36.3009,719860.0
2024-03-06 10:00:00,37.31,37.31,37.08,37.16,659900.0,36.2912,36.2912,36.0675,36.1453,659900.0
2024-03-06 11:00:00,37.16,37.3,37.1,37.27,415874.0,36.1453,36.2815,36.087,36.2523,415874.0
2024-03-06 12:00:00,37.27,37.41,37.18,37.2,361922.0,36.2523,36.3885,36.1648,36.1842,361922.0
2024-03-06 13:00:00,37.2,37.2,37.02,37.07,402798.0,36.1842,36.1842,36.0091,36.0578,402798.0
2024-03-06 14:00:00,37.07,37.07,36.88,36.96,592262.0,36.0578,36.0578,35.873,35.9508,592262.0
2024-03-06 15:00:00,36.96,37.17,36.93,37.17,1156610.0,35.9508,36.155,35.9216,36.155,1156610.0
2024-03-07 09:30:00,37.44,37.76,37.4,37.7,422538.0,36.4177,36.7289,36.3788,36.6706,422538.0
2024-03-07 10:00:00,37.7,37.87,37.63,37.87,507400.0,36.6706,36.8359,36.6025,36.8359,507400.0
2024-03-07 11:00:00,37.87,37.92,37.79,37.91,647482.0,36.8359,36.8846,36.7581,36.8748,647482.0
2024-03-07 12:00:00,37.91,37.97,37.88,37.91,361132.0,36.8748,36.9332,36.8457,36.8748,361132.0
2024-03-07 13:00:00,37.91,37.98,37.84,37.98,269342.0,36.8748,36.9429,36.8067,36.9429,269342.0
2024-03-07 14:00:00,37.98,38.1,37.96,38.06,611828.0,36.9429,37.0596,36.9235,37.0207,611828.0
2024-03-07 15:00:00,38.06,38.13,37.96,37.97,1594880.0,37.0207,37.0888,36.9235,36.9332,1594880.0
2024-03-08 09:30:00,38.07,38.16,37.88,38.15,472506.0,37.0305,37.118,36.8457,37.1083,472506.0
2024-03-08 10:00:00,38.14,38.3,38.07,38.27,718616.0,37.0986,37.2542,37.0305,37.225,718616.0
2024-03-08 11:00:00,38.27,38.29,38.13,38.16,607088.0,37.225,37.2445,37.0888,37.118,607088.0
2024-03-08 12:00:00,38.16,38.24,37.95,37.99,461122.0,37.118,37.1958,36.9137,36.9527,461122.0
2024-03-08 13:00:00,37.99,38.01,37.82,37.87,354108.0,36.9527,36.9721,36.7873,36.8359,354108.0
2024-03-08 14:00:00,37.85,38.02,37.85,37.96,334330.0,36.8165,36.9818,36.8165,36.9235,334330.0
2024-03-08 15:00:00,37.96,37.99,37.78,37.82,1081716.0,36.9235,36.9527,36.7484,36.7873,1081716.0
2024-03-11 09:30:00,37.81,37.83,37.46,37.46,251552.0,36.7776,36.797,36.4371,36.4371,251552.0
2024-03-11 10:00:00,37.46,37.59,37.26,37.29,449100.0,36.4371,36.5636,36.2426,36.2718,449100.0
2024-03-11 11:00:00,37.3,37.38,36.95,37.15,564026.0,36.2815,36.3593,35.941,36.1356,564026.0
2024-03-11 12:00:00,37.15,37.19,36.96,36.99,373998.0,36.1356,36.1745,35.9508,35.98,373998.0
2024-03-11 13:00:00,36.99,37.03,36.85,37.01,427494.0,35.98,36.0189,35.8438,35.9994,427494.0
2024-03-11 14:00:00,37.01,37.21,36.98,37.15,678298.0,35.9994,36.1939,35.9702,36.1356,678298.0
2024-03-11 15:00:00,37.15,37.24,37.1,37.17,1280204.0,36.1356,36.2231,36.087,36.155,1280204.0
2024-03-12 09:30:00,37.23,37.4,37.15,37.4,166284.0,36.2134,36.3788,36.1356,36.3788,166284.0
2024-03-12 10:00:00,37.41,37.6,37.4,37.54,327898.0,36.3885,36.5733,36.3788,36.5149,327898.0
2024-03-12 11:00:00,37.55,37.58,37.47,37.51,354594.0,36.5247,36.5538,36.4468,36.4858,354594.0
2024-03-12 12:00:00,37.51,37.54,37.45,37.48,382228.0,36.4858,36.5149,36.4274,36.4566,382228.0
2024-03-12 13:00:00,37.48,37.56,37.4,37.56,332468.0,36.4566,36.5344,36.3788,36.5344,332468.0
2024-03-12 14:00:00,37.56,37.63,37.51,37.63,273476.0,36.5344,36.6025,36.4858,36.6025,273476.0
2024-03-12 15:00:00,37.63,37.72,37.59,37.63,1009260.0,36.6025,36.69,36.5636,36.6025,1009260.0
2024-03-13 09:30:00,37.63,37.69,37.47,37.56,231882.0,36.6025,36.6608,36.4468,36.5344,231882.0
2024-03-13 10:00:00,37.54,37.65,37.49,37.52,412520.0,36.5149,36.6219,36.4663,36.4955,412520.0
2024-03-13 11:00:00,37.52,37.58,37.45,37.46,377964.0,36.4955,36.5538,36.4274,36.4371,377964.0
2024-03-13 12:00:00,37.45,37.65,37.45,37.62,378618.0,36.4274,36.6219,36.4274,36.5928,378618.0
2024-03-13 13:00:00,37.62,37.74,37.61,37.72,326110.0,36.5928,36.7095,36.583,36.69,326110.0
2024-03-13 14:00:00,37.72,37.75,37.62,37.63,257408.0,36.69,36.7192,36.5928,36.6025,257408.0
2024-03-13 15:00:00,37.62,37.63,37.41,37.52,793548.0,36.5928,36.6025,36.3885,36.4955,793548.0
2024-03-14 09:30:00,37.82,37.88,37.5,37.51,316148.0,36.7873,36.8457,36.476,36.4858,316148.0
2024-03-14 10:00:00,37.49,37.7,37.47,37.63,399686.0,36.4663,36.6706,36.4468,36.6025,399686.0
2024-03-14 11:00:00,37.64,37.69,37.31,37.61,430538.0,36.6122,36.6608,36.2912,36.583,430538.0
2024-03-14 12:00:00,37.62,37.81,37.56,37.74,264688.0,36.5928,36.7776,36.5344,36.7095,264688.0
2024-03-14 13:00:00,37.73,37.77,37.6,37.74,281548.0,36.6997,36.7387,36.5733,36.7095,281548.0
2024-03-14 14:00:00,37.74,37.79,37.6,37.65,496234.0,36.7095,36.7581,36.5733,36.6219,496234.0
2024-03-14 15:00:00,37.65,37.66,37.44,37.65,991984.0,36.6219,36.6317,36.4177,36.6219,991984.0
2024-03-15 09:30:00,37.52,37.71,37.49,37.49,1779492.0,36.4955,36.6803,36.4663,36.4663,1779492.0
2024-03-15 10:00:00,37.48,37.73,37.36,37.72,336960.0,36.4566,36.6997,36.3399,36.69,336960.0
2024-03-15 11:00:00,37.72,37.82,37.69,37.69,389692.0,36.69,36.7873,36.6608,36.6608,389692.0
2024-03-15 12:00:00,37.68,37.7,37.53,37.54,659568.0,36.6511,36.6706,36.5052,36.5149,659568.0
2024-03-15 13:00:00,37.54,37.7,37.52,37.68,389850.0,36.5149,36.6706,36.4955,36.6511,389850.0
2024-03-15 14:00:00,37.68,37.69,37.59,37.63,252296.0,36.6511,36.6608,36.5636,36.6025,252296.0
2024-03-15 15:00:00,37.62,37.68,37.51,37.53,1051740.0,36.5928,36.6511,36.4858,36.5052,1051740.0
2024-03-18 09:30:00,37.87,38.2,37.85,38.19,748110.0,36.8359,37.1569,36.8165,37.1472,748110.0
2024-03-18 10:00:00,38.2,38.37,38.07,38.08,707478.0,37.1569,37.3223,37.0305,37.0402,707478.0
2024-03-18 11:00:00,38.08,38.14,37.88,37.92,342002.0,37.0402,37.0986,36.8457,36.8846,342002.0
2024-03-18 12:00:00,37.92,37.92,37.8,37.85,365250.0,36.8846,36.8846,36.7678,36.8165,365250.0
2024-03-18 13:00:00,37.85,37.97,37.85,37.91,256452.0,36.8165,36.9332,36.8165,36.8748,256452.0
2024-03-18 14:00:00,37.91,37.97,37.88,37.9,338986.0,36.8748,36.9332,36.8457,36.8651,338986.0
2024-03-18 15:00:00,37.89,37.97,37.81,37.85,911336.0,36.8554,36.9332,36.7776,36.8165,911336.0
2024-03-19 09:30:00,37.8,37.99,37.7,37.92,268834.0,36.7678,36.9527,36.6706,36.8846,268834.0
2024-03-19 10:00:00,37.92,38.01,37.84,37.88,334962.0,36.8846,36.9721,36.8067,36.8457,334962.0
2024-03-19 11:00:00,37.88,37.88,37.79,37.88,172174.0,36.8457,36.8457,36.7581,36.8457,172174.0
2024-03-19 12:00:00,37.88,38.05,37.85,38.02,312054.0,36.8457,37.011,36.8165,36.9818,312054.0
2024-03-19 13:00:00,38.02,38.09,38.01,38.03,295450.0,36.9818,37.0499,36.9721,36.9916,295450.0
2024-03-19 14:00:00,38.03,38.13,38.02,38.09,347782.0,36.9916,37.0888,36.9818,37.0499,347782.0
2024-03-19 15:00:00,38.09,38.16,38.01,38.11,1126672.0,37.0499,37.118,36.9721,37.0694,1126672.0
2024-03-20 09:30:00,38.22,38.24,37.99,38.15,282992.0,37.1764,37.1958,36.9527,37.1083,282992.0
2024-03-20 10:00:00,38.16,38.49,38.13,38.47,861888.0,37.118,37.439,37.0888,37.4195,861888.0
2024-03-20 11:00:00,38.47,38.61,38.39,38.41,608244.0,37.4195,37.5557,37.3417,37.3612,608244.0
2024-03-20 12:00:00,38.41,38.52,38.39,38.51,352596.0,37.3612,37.4682,37.3417,37.4585,352596.0
2024-03-20 13:00:00,38.51,38.51,38.37,38.45,257602.0,37.4585,37.4585,37.3223,37.4001,257602.0
2024-03-20 14:00:00,38.45,38.66,38.35,38.65,664308.0,37.4001,37.6044,37.3028,37.5946,664308.0
2024-03-20 15:00:00,38.66,38.87,38.64,38.84,1316392.0,37.6044,37.8086,37.5849,37.7794,1316392.0
2024-03-21 09:30:00,38.8,39.08,38.8,39.08,379676.0,37.7405,38.0129,37.7405,38.0129,379676.0
2024-03-21 10:00:00,39.08,39.29,38.96,39.26,423094.0,38.0129,38.2172,37.8962,38.188,423094.0
2024-03-21 11:00:00,39.26,39.4,39.19,39.38,397696.0,38.188,38.3241,38.1199,38.3047,397696.0
2024-03-21 12:00:00,39.37,39.51,39.34,39.48,516798.0,38.295,38.4311,38.2658,38.402,516798.0
2024-03-21 13:00:00,39.48,39.51,39.38,39.49,375872.0,38.402,38.4311,38.3047,38.4117,375872.0
2024-03-21 14:00:00,39.49,39.52,39.3,39.35,406386.0,38.4117,38.4409,38.2269,38.2755,406386.0
2024-03-21 15:00:00,39.35,39.44,39.2,39.22,1209248.0,38.2755,38.3631,38.1296,38.1491,1209248.0
2024-03-22 09:30:00,39.31,39.33,39.08,39.08,292536.0,38.2366,38.2561,38.0129,38.0129,292536.0
2024-03-22 10:00:00,39.08,39.13,38.92,38.99,390788.0,38.0129,38.0615,37.8573,37.9253,390788.0
2024-03-22 11:00:00,38.98,39.06,38.98,38.99,211994.0,37.9156,37.9934,37.9156,37.9253,211994.0
2024-03-22 12:00:00,38.99,39.06,38.98,39.01,241068.0,37.9253,37.9934,37.9156,37.9448,241068.0
2024-03-22 13:00:00,39.01,39.12,38.99,39.1,216408.0,37.9448,38.0518,37.9253,38.0323,216408.0
2024-03-22 14:00:00,39.1,39.15,39.08,39.15,192428.0,38.0323,38.081,38.0129,38.081,192428.0
2024-03-22 15:00:00,39.15,39.17,39.05,39.06,729752.0,38.081,38.1004,37.9837,37.9934,729752.0
2024-03-25 09:30:00,38.94,38.98,38.79,38.82,217398.0,37.8767,37.9156,37.7308,37.76,217398.0
2024-03-25 10:00:00,38.82,38.82,38.44,38.46,416212.0,37.76,37.76,37.3904,37.4098,416212.0
2024-03-25 11:00:00,38.47,38.56,38.35,38.52,541722.0,37.4195,37.5071,37.3028,37.4682,541722.0
2024-03-25 12:00:00,38.5,38.65,38.5,38.6,214576.0,37.4487,37.5946,37.4487,37.546,214576.0
2024-03-25 13:00:00,38.6,38.64,38.54,38.63,216840.0,37.546,37.5849,37.4876,37.5752,216840.0
2024-03-25 14:00:00,38.63,38.68,38.57,38.66,253918.0,37.5752,37.6238,37.5168,37.6044,253918.0
2024-03-25 15:00:00,38.66,38.69,38.51,38.51,934254.0,37.6044,37.6335,37.4585,37.4585,934254.0
2024-03-26 09:30:00,38.58,38.74,38.49,38.5,244208.0,37.5265,37.6822,37.439,37.4487,244208.0
2024-03-26 10:00:00,38.49,38.68,38.49,38.63,405432.0,37.439,37.6238,37.439,37.5752,405432.0
2024-03-26 11:00:00,38.63,38.63,38.52,38.59,191830.0,37.5752,37.5752,37.4682,37.5363,191830.0
2024-03-26 12:00:00,38.59,38.59,38.46,38.53,256184.0,37.5363,37.5363,37.4098,37.4779,256184.0
2024-03-26 13:00:00,38.53,38.57,38.46,38.46,162452.0,37.4779,37.5168,37.4098,37.4098,162452.0
2024-03-26 14:00:00,38.46,38.51,38.42,38.48,185782.0,37.4098,37.4585,37.3709,37.4293,185782.0
2024-03-26 15:00:00,38.47,38.49,38.37,38.4,872452.0,37.4195,37.439,37.3223,37.3515,872452.0
2024-03-27 09:30:00,38.71,38.76,38.59,38.72,282490.0,37.653,37.7016,37.5363,37.6627,282490.0
2024-03-27 10:00:00,38.74,38.76,38.39,38.48,381092.0,37.6822,37.7016,37.3417,37.4293,381092.0
2024-03-27 11:00:00,38.47,38.58,38.45,38.46,219270.0,37.4195,37.5265,37.4001,37.4098,219270.0
2024-03-27 12:00:00,38.46,38.46,38.38,38.41,189036.0,37.4098,37.4098,37.332,37.3612,189036.0
2024-03-27 13:00:00,38.41,38.44,38.31,38.32,276404.0,37.3612,37.3904,37.2639,37.2736,276404.0
2024-03-27 14:00:00,38.33,38.44,38.31,38.39,238342.0,37.2834,37.3904,37.2639,37.3417,238342.0
2024-03-27 15:00:00,38.4,38.65,38.38,38.65,1166286.0,37.3515,37.5946,37.332,37.5946,1166286.0
2024-03-28 09:30:00,38.69,38.85,38.58,38.82,375160.0,37.6335,37.7892,37.5265,37.76,375160.0
2024-03-28 10:00:00,38.83,39.15,38.81,38.83,820404.0,37.7697,38.081,37.7503,37.7697,820404.0
2024-03-28 11:00:00,38.82,38.84,38.71,38.75,349322.0,37.76,37.7794,37.653,37.6919,349322.0
2024-03-28 12:00:00,38.74,38.77,38.56,38.6,348618.0,37.6822,37.7114,37.5071,37.546,348618.0
2024-03-28 13:00:00,38.59,38.63,38.54,38.55,206018.0,37.5363,37.5752,37.4876,37.4974,206018.0
2024-03-28 14:00:00,38.55,38.62,38.51,38.6,214982.0,37.4974,37.5654,37.4585,37.546,214982.0
2024-03-28 15:00:00,38.6,38.72,38.55,38.58,987472.0,37.546,37.6627,37.4974,37.5265,987472.0
2024-04-01 09:30:00,38.6,38.6,38.13,38.24,509348.0,37.546,37.546,37.0888,37.1958,509348.0
2024-04-01 10:00:00,38.24,38.41,38.2,38.2,686886.0,37.1958,37.3612,37.1569,37.1569,686886.0
2024-04-01 11:00:00,38.19,38.29,38.14,38.19,341356.0,37.1472,37.2445,37.0986,37.1472,341356.0
2024-04-01 12:00:00,38.19,38.26,38.16,38.18,224780.0,37.1472,37.2153,37.118,37.1375,224780.0
2024-04-01 13:00:00,38.17,38.3,38.1,38.28,253820.0,37.1277,37.2542,37.0596,37.2347,253820.0
2024-04-01 14:00:00,38.28,38.4,38.26,38.35,307040.0,37.2347,37.3515,37.2153,37.3028,307040.0
2024-04-01 15:00:00,38.35,38.44,38.23,38.31,1251906.0,37.3028,37.3904,37.1861,37.2639,1251906.0
2024-04-02 09:30:00,38.26,38.47,38.14,38.31,405296.0,37.2153,37.4195,37.0986,37.2639,405296.0
2024-04-02 10:00:00,38.31,38.47,38.25,38.31,563568.0,37.2639,37.4195,37.2056,37.2639,563568.0
2024-04-02 11:00:00,38.31,38.42,38.12,38.13,607320.0,37.2639,37.3709,37.0791,37.0888,607320.0
2024-04-02 12:00:00,38.13,38.2,38.07,38.18,251888.0,37.0888,37.1569,37.0305,37.1375,251888.0
2024-04-02 13:00:00,38.18,38.19,38.09,38.12,499870.0,37.1375,37.1472,37.0499,37.0791,499870.0
2024-04-02 14:00:00,38.1,38.22,38.09,38.19,238480.0,37.0596,37.1764,37.0499,37.1472,238480.0
2024-04-02 15:00:00,38.19,38.3,38.15,38.15,1414286.0,37.1472,37.2542,37.1083,37.1083,1414286.0
2024-04-03 09:30:00,38.07,38.23,38.02,38.09,364784.0,37.0305,37.1861,36.9818,37.0499,364784.0
2024-04-03 10:00:00,38.1,38.34,38.1,38.26,524028.0,37.0596,37.2931,37.0596,37.2153,524028.0
2024-04-03 11:00:00,38.26,38.33,38.2,38.2,493546.0,37.2153,37.2834,37.1569,37.1569,493546.0
2024-04-03 12:00:00,38.19,38.24,38.08,38.17,385314.0,37.1472,37.1958,37.0402,37.1277,385314.0
2024-04-03 13:00:00,38.17,38.18,38.08,38.14,334648.0,37.1277,37.1375,37.0402,37.0986,334648.0
2024-04-03 14:00:00,38.14,38.2,38.1,38.17,596616.0,37.0986,37.1569,37.0596,37.1277,596616.0
2024-04-03 15:00:00,38.17,38.24,37.99,38.19,1561838.0,37.1277,37.1958,36.9527,37.1472,1561838.0
2024-04-04 09:30:00,38.45,38.57,38.13,38.13,440134.0,37.4001,37.5168,37.0888,37.0888,440134.0
2024-04-04 10:00:00,38.13,38.23,38.07,38.09,474310.0,37.0888,37.1861,37.0305,37.0499,474310.0
2024-04-04 11:00:00,38.09,38.24,38.09,38.18,409978.0,37.0499,37.1958,37.0499,37.1375,409978.0
2024-04-04 12:00:00,38.18,38.33,38.18,38.29,367448.0,37.1375,37.2834,37.1375,37.2445,367448.0
2024-04-04 13:00:00,38.29,38.34,38.24,38.25,287864.0,37.2445,37.2931,37.1958,37.2056,287864.0
2024-04-04 14:00:00,38.25,38.25,37.72,37.75,640922.0,37.2056,37.2056,36.69,36.7192,640922.0
2024-04-04 15:00:00,37.73,37.79,37.54,37.6,1928762.0,36.6997,36.7581,36.5149,36.5733,1928762.0
2024-04-05 09:30:00,37.8,38.01,37.74,37.99,342150.0,36.7678,36.9721,36.7095,36.9527,342150.0
2024-04-05 10:00:00,37.99,38.17,37.97,38.17,456292.0,36.9527,37.1277,36.9332,37.1277,456292.0
2024-04-05 11:00:00,38.17,38.35,38.09,38.32,387924.0,37.1277,37.3028,37.0499,37.2736,387924.0
2024-04-05 12:00:00,38.33,38.43,38.33,38.41,402972.0,37.2834,37.3806,37.2834,37.3612,402972.0
2024-04-05 13:00:00,38.4,38.41,38.19,38.22,471770.0,37.3515,37.3612,37.1472,37.1764,471770.0
2024-04-05 14:00:00,38.22,38.29,38.13,38.19,677132.0,37.1764,37.2445,37.0888,37.1472,677132.0
2024-04-05 15:00:00,38.18,38.44,38.17,38.31,1810274.0,37.1375,37.3904,37.1277,37.2639,1810274.0
2024-04-08 09:30:00,38.16,38.33,38.1,38.26,518104.0,37.118,37.2834,37.0596,37.2153,518104.0
2024-04-08 10:00:00,38.24,38.29,38.13,38.14,482370.0,37.1958,37.2445,37.0888,37.0986,482370.0
2024-04-08 11:00:00,38.14,38.21,38.04,38.07,400792.0,37.0986,37.1666,37.0013,37.0305,400792.0
2024-04-08 12:00:00,38.08,38.19,38.05,38.19,307720.0,37.0402,37.1472,37.011,37.1472,307720.0
2024-04-08 13:00:00,38.19,38.24,38.13,38.21,320520.0,37.1472,37.1958,37.0888,37.1666,320520.0
2024-04-08 14:00:00,38.21,38.23,38.11,38.17,298840.0,37.1666,37.1861,37.0694,37.1277,298840.0
2024-04-08 15:00:00,38.17,38.21,37.91,37.95,1290566.0,37.1277,37.1666,36.8748,36.9137,1290566.0
2024-04-09 09:30:00,38.12,38.29,37.88,37.91,562872.0,37.0791,37.2445,36.8457,36.8748,562872.0
2024-04-09 10:00:00,37.9,37.9,37.34,37.5,924704.0,36.8651,36.8651,36.3204,36.476,924704.0
2024-04-09 11:00:00,37.5,37.74,37.49,37.69,803750.0,36.476,36.7095,36.4663,36.6608,803750.0
2024-04-09 12:00:00,37.68,37.81,37.68,37.7,619090.0,36.6511,36.7776,36.6511,36.6706,619090.0
2024-04-09 13:00:00,37.69,37.79,37.69,37.73,390876.0,36.6608,36.7581,36.6608,36.6997,390876.0
2024-04-09 14:00:00,37.73,37.82,37.69,37.72,481102.0,36.6997,36.7873,36.6608,36.69,481102.0
2024-04-09 15:00:00,37.72,37.96,37.68,37.96,1284902.0,36.69,36.9235,36.6511,36.9235,1284902.0
2024-04-10 09:30:00,37.76,37.79,37.27,37.59,999436.0,36.7289,36.7581,36.2523,36.5636,999436.0
2024-04-10 10:00:00,37.57,37.84,37.51,37.61,1165556.0,36.5441,36.8067,36.4858,36.583,1165556.0
2024-04-10 11:00:00,37.61,37.68,37.44,37.53,699798.0,36.583,36.6511,36.4177,36.5052,699798.0
2024-04-10 12:00:00,37.52,37.55,37.46,37.52,783324.0,36.4955,36.5247,36.4371,36.4955,783324.0
2024-04-10 13:00:00,37.53,37.63,37.43,37.58,1042370.0,36.5052,36.6025,36.4079,36.5538,1042370.0
2024-04-10 14:00:00,37.58,37.66,37.48,37.55,1138098.0,36.5538,36.6317,36.4566,36.5247,1138098.0
2024-04-10 15:00:00,37.55,37.68,37.32,37.37,2999496.0,36.5247,36.6511,36.3009,36.3496,2999496.0
2024-04-11 09:30:00,36.17,36.72,34.89,35.16,3690128.0,35.1823,35.7173,33.9373,34.1999,3690128.0
2024-04-11 10:00:00,35.17,35.69,34.73,35.65,2695112.0,34.2097,34.7155,33.7817,34.6765,2695112.0
2024-04-11 11:00:00,35.65,35.8,35.4,35.52,1607240.0,34.6765,34.8225,34.4334,34.5501,1607240.0
2024-04-11 12:00:00,35.52,35.62,35.11,35.13,811608.0,34.5501,34.6474,34.1513,34.1707,811608.0
2024-04-11 13:00:00,35.14,35.43,35.09,35.13,1212516.0,34.1805,34.4626,34.1318,34.1707,1212516.0
2024-04-11 14:00:00,35.13,35.27,35.02,35.22,1388344.0,34.1707,34.3069,34.0637,34.2583,1388344.0
2024-04-11 15:00:00,35.22,35.32,34.75,34.94,3661140.0,34.2583,34.3556,33.8011,33.9859,3661140.0
2024-04-12 09:30:00,35.01,35.12,34.63,35.03,948254.0,34.054,34.161,33.6844,34.0735,948254.0
2024-04-12 10:00:00,35.04,35.17,34.94,35.11,1362100.0,34.0832,34.2097,33.9859,34.1513,1362100.0
2024-04-12 11:00:00,35.12,35.49,35.1,35.33,854544.0,34.161,34.5209,34.1416,34.3653,854544.0
2024-04-12 12:00:00,35.32,35.38,35.15,35.31,680204.0,34.3556,34.4139,34.1902,34.3458,680204.0
2024-04-12 13:00:00,35.31,35.45,35.2,35.24,761204.0,34.3458,34.482,34.2388,34.2777,761204.0
2024-04-12 14:00:00,35.24,35.32,35.18,35.24,609612.0,34.2777,34.3556,34.2194,34.2777,609612.0
2024-04-12 15:00:00,35.24,35.25,35.08,35.24,2113280.0,34.2777,34.2875,34.1221,34.2777,2113280.0
2024-04-15 09:30:00,35.66,35.74,35.02,35.05,440204.0,34.6863,34.7641,34.0637,34.0929,440204.0
2024-04-15 10:00:00,35.05,35.09,34.85,34.87,725248.0,34.0929,34.1318,33.8984,33.9178,725248.0
2024-04-15 11:00:00,34.87,34.92,34.77,34.85,595838.0,33.9178,33.9665,33.8206,33.8984,595838.0
2024-04-15 12:00:00,34.85,34.87,34.69,34.73,603102.0,33.8984,33.9178,33.7428,33.7817,603102.0
2024-04-15 13:00:00,34.73,34.73,34.55,34.64,807178.0,33.7817,33.7817,33.6066,33.6941,807178.0
2024-04-15 14:00:00,34.63,34.79,34.61,34.74,711128.0,33.6844,33.84,33.6649,33.7914,711128.0
2024-04-15 15:00:00,34.74,34.75,34.58,34.69,1658776.0,33.7914,33.8011,33.6358,33.7428,1658776.0
2024-04-16 09:30:00,34.81,34.91,34.67,34.81,374282.0,33.8595,33.9568,33.7233,33.8595,374282.0
2024-04-16 10:00:00,34.8,34.84,34.48,34.52,661386.0,33.8498,33.8887,33.5385,33.5774,661386.0
2024-04-16 11:00:00,34.52,34.6,34.47,34.51,618710.0,33.5774,33.6552,33.5288,33.5677,618710.0
2024-04-16 12:00:00,34.51,34.51,34.38,34.42,380106.0,33.5677,33.5677,33.4412,33.4801,380106.0
2024-04-16 13:00:00,34.42,34.59,34.36,34.5,783520.0,33.4801,33.6455,33.4218,33.5579,783520.0
2024-04-16 14:00:00,34.5,34.6,34.33,34.6,644542.0,33.5579,33.6552,33.3926,33.6552,644542.0
2024-04-16 15:00:00,34.6,34.6,34.38,34.38,1371832.0,33.6552,33.6552,33.4412,33.4412,1371832.0
2024-04-17 09:30:00,34.59,34.62,34.1,34.17,638718.0,33.6455,33.6747,33.1689,33.237,638718.0
2024-04-17 10:00:00,34.16,34.24,33.94,34.14,654660.0,33.2272,33.305,33.0132,33.2078,654660.0
2024-04-17 11:00:00,34.13,34.3,34.13,34.26,595114.0,33.1981,33.3634,33.1981,33.3245,595114.0
2024-04-17 12:00:00,34.26,34.33,34.15,34.21,673916.0,33.3245,33.3926,33.2175,33.2759,673916.0
2024-04-17 13:00:00,34.2,34.33,34.2,34.3,342476.0,33.2661,33.3926,33.2661,33.3634,342476.0
2024-04-17 14:00:00,34.3,34.37,34.2,34.28,489200.0,33.3634,33.4315,33.2661,33.344,489200.0
2024-04-17 15:00:00,34.28,34.29,34.13,34.24,1655890.0,33.344,33.3537,33.1981,33.305,1655890.0
2024-04-18 09:30:00,34.45,34.52,34.13,34.2,308840.0,33.5093,33.5774,33.1981,33.2661,308840.0
2024-04-18 10:00:00,34.18,34.22,34.03,34.1,454918.0,33.2467,33.2856,33.1008,33.1689,454918.0
2024-04-18 11:00:00,34.1,34.19,34.04,34.09,530018.0,33.1689,33.2564,33.1105,33.1591,530018.0
2024-04-18 12:00:00,34.09,34.11,33.88,33.92,389148.0,33.1591,33.1786,32.9549,32.9938,389148.0
2024-04-18 13:00:00,33.92,33.94,33.77,33.79,539520.0,32.9938,33.0132,32.8479,32.8673,539520.0
2024-04-18 14:00:00,33.79,33.86,33.71,33.72,730130.0,32.8673,32.9354,32.7895,32.7992,730130.0
2024-04-18 15:00:00,33.71,33.77,33.68,33.76,1661036.0,32.7895,32.8479,32.7603,32.8382,1661036.0
2024-04-19 09:30:00,33.81,33.99,33.67,33.94,806408.0,32.8868,33.0619,32.7506,33.0132,806408.0
2024-04-19 10:00:00,33.94,34.05,33.83,33.87,677352.0,33.0132,33.1202,32.9062,32.9452,677352.0
2024-04-19 11:00:00,33.86,33.88,33.73,33.74,394646.0,32.9354,32.9549,32.809,32.8187,394646.0
2024-04-19 12:00:00,33.74,33.79,33.65,33.76,396556.0,32.8187,32.8673,32.7312,32.8382,396556.0
2024-04-19 13:00:00,33.76,33.91,33.75,33.86,336010.0,32.8382,32.9841,32.8284,32.9354,336010.0
2024-04-19 14:00:00,33.85,33.88,33.73,33.74,386064.0,32.9257,32.9549,32.809,32.8187,386064.0
2024-04-19 15:00:00,33.74,33.83,33.72,33.78,1352090.0,32.8187,32.9062,32.7992,32.8576,1352090.0
2024-04-22 09:30:00,33.91,33.95,33.74,33.88,304200.0,32.9841,33.023,32.8187,32.9549,304200.0
2024-04-22 10:00:00,33.89,33.98,33.77,33.77,458692.0,32.9646,33.0521,32.8479,32.8479,458692.0
2024-04-22 11:00:00,33.77,33.77,33.6,33.7,443064.0,32.8479,32.8479,32.6825,32.7798,443064.0
2024-04-22 12:00:00,33.7,33.79,33.69,33.74,313204.0,32.7798,32.8673,32.7701,32.8187,313204.0
2024-04-22 13:00:00,33.74,33.88,33.72,33.86,455684.0,32.8187,32.9549,32.7992,32.9354,455684.0
2024-04-22 14:00:00,33.86,33.92,33.81,33.84,304386.0,32.9354,32.9938,32.8868,32.916,304386.0
2024-04-22 15:00:00,33.83,33.85,33.67,33.73,1024082.0,32.9062,32.9257,32.7506,32.809,1024082.0
2024-04-23 09:30:00,33.98,34.01,33.81,33.97,305010.0,33.0521,33.0813,32.8868,33.0424,305010.0
2024-04-23 10:00:00,33.97,34.08,33.9,33.96,418610.0,33.0424,33.1494,32.9743,33.0327,418610.0
2024-04-23 11:00:00,33.96,33.98,33.85,33.89,443950.0,33.0327,33.0521,32.9257,32.9646,443950.0
2024-04-23 12:00:00,33.9,33.91,33.82,33.86,640804.0,32.9743,32.9841,32.8965,32.9354,640804.0
2024-04-23 13:00:00,33.87,33.87,33.73,33.84,517662.0,32.9452,32.9452,32.809,32.916,517662.0
2024-04-23 14:00:00,33.84,33.84,33.74,33.8,481928.0,32.916,32.916,32.8187,32.8771,481928.0
2024-04-23 15:00:00,33.8,33.84,33.73,33.76,1347316.0,32.8771,32.916,32.809,32.8382,1347316.0
2024-04-24 09:30:00,33.44,33.93,33.4,33.85,582214.0,32.7142,33.1935,32.675,33.1153,582214.0
2024-04-24 10:00:00,33.85,33.97,33.69,33.72,551960.0,33.1153,33.2327,32.9587,32.9881,551960.0
2024-04-24 11:00:00,33.73,33.86,33.71,33.85,292788.0,32.9979,33.125,32.9783,33.1153,292788.0
2024-04-24 12:00:00,33.85,33.92,33.81,33.92,310650.0,33.1153,33.1837,33.0761,33.1837,310650.0
2024-04-24 13:00:00,33.91,34.1,33.89,34.1,484892.0,33.174,33.3598,33.1544,33.3598,484892.0
2024-04-24 14:00:00,34.1,34.1,33.95,33.98,392796.0,33.3598,33.3598,33.2131,33.2424,392796.0
2024-04-24 15:00:00,33.98,33.99,33.87,33.88,863694.0,33.2424,33.2522,33.1348,33.1446,863694.0
2024-04-25 09:30:00,33.88,33.98,33.48,33.6,384710.0,33.1446,33.2424,32.7533,32.8707,384710.0
2024-04-25 10:00:00,33.6,33.77,33.53,33.73,454036.0,32.8707,33.037,32.8022,32.9979,454036.0
2024-04-25 11:00:00,33.72,33.95,33.7,33.95,429332.0,32.9881,33.2131,32.9685,33.2131,429332.0
2024-04-25 12:00:00,33.95,34.12,33.92,34.11,483444.0,33.2131,33.3794,33.1837,33.3696,483444.0
2024-04-25 13:00:00,34.12,34.16,34.09,34.15,320540.0,33.3794,33.4185,33.3501,33.4087,320540.0
2024-04-25 14:00:00,34.15,34.19,34.07,34.1,323834.0,33.4087,33.4479,33.3305,33.3598,323834.0
2024-04-25 15:00:00,34.09,34.21,34.05,34.08,918520.0,33.3501,33.4674,33.3109,33.3403,918520.0
2024-04-26 09:30:00,33.9,34.17,33.84,34.05,239034.0,33.1642,33.4283,33.1055,33.3109,239034.0
2024-04-26 10:00:00,34.04,34.3,34.04,34.21,420616.0,33.3011,33.5555,33.3011,33.4674,420616.0
2024-04-26 11:00:00,34.22,34.23,34.07,34.18,316630.0,33.4772,33.487,33.3305,33.4381,316630.0
2024-04-26 12:00:00,34.17,34.23,34.13,34.23,208986.0,33.4283,33.487,33.3892,33.487,208986.0
2024-04-26 13:00:00,34.23,34.3,34.22,34.29,352846.0,33.487,33.5555,33.4772,33.5457,352846.0
2024-04-26 14:00:00,34.29,34.29,34.13,34.17,285848.0,33.5457,33.5457,33.3892,33.4283,285848.0
2024-04-26 15:00:00,34.17,34.27,34.08,34.1,1179492.0,33.4283,33.5261,33.3403,33.3598,1179492.0
2024-04-29 09:30:00,34.29,34.41,34.09,34.09,367958.0,33.5457,33.6631,33.3501,33.3501,367958.0
2024-04-29 10:00:00,34.1,34.27,34.06,34.22,506278.0,33.3598,33.5261,33.3207,33.4772,506278.0
2024-04-29 11:00:00,34.22,34.22,34.07,34.19,424906.0,33.4772,33.4772,33.3305,33.4479,424906.0
2024-04-29 12:00:00,34.19,34.22,34.13,34.14,197658.0,33.4479,33.4772,33.3892,33.399,197658.0
2024-04-29 13:00:00,34.14,34.2,34.1,34.18,228952.0,33.399,33.4577,33.3598,33.4381,228952.0
2024-04-29 14:00:00,34.18,34.21,34.1,34.16,419004.0,33.4381,33.4674,33.3598,33.4185,419004.0
2024-04-29 15:00:00,34.16,34.26,34.02,34.24,862196.0,33.4185,33.5164,33.2816,33.4968,862196.0
2024-04-30 09:30:00,34.23,34.31,34.13,34.22,256652.0,33.487,33.5653,33.3892,33.4772,256652.0
2024-04-30 10:00:00,34.26,34.32,34.18,34.29,359086.0,33.5164,33.5751,33.4381,33.5457,359086.0
2024-04-30 11:00:00,34.29,34.29,34.06,34.09,189504.0,33.5457,33.5457,33.3207,33.3501,189504.0
2024-04-30 12:00:00,34.09,34.16,34.04,34.11,298720.0,33.3501,33.4185,33.3011,33.3696,298720.0
2024-04-30 13:00:00,34.1,34.1,34.02,34.08,222074.0,33.3598,33.3598,33.2816,33.3403,222074.0
2024-04-30 14:00:00,34.08,34.1,33.98,34.01,328378.0,33.3403,33.3598,33.2424,33.2718,328378.0
2024-04-30 15:00:00,34.01,34.05,33.95,33.97,1036664.0,33.2718,33.3109,33.2131,33.2327,1036664.0
2024-05-01 09:30:00,33.97,34.21,33.93,34.0,285578.0,33.2327,33.4674,33.1935,33.262,285578.0
2024-05-01 10:00:00,34.01,34.12,33.92,34.02,430346.0,33.2718,33.3794,33.1837,33.2816,430346.0
2024-05-01 11:00:00,34.02,34.08,33.88,33.99,453452.0,33.2816,33.3403,33.1446,33.2522,453452.0
2024-05-01 12:00:00,33.99,34.08,33.88,33.88,280162.0,33.2522,33.3403,33.1446,33.1446,280162.0
2024-05-01 13:00:00,33.88,33.99,33.87,33.95,313860.0,33.1446,33.2522,33.1348,33.2131,313860.0
2024-05-01 14:00:00,33.95,34.36,33.94,34.35,431652.0,33.2131,33.6142,33.2033,33.6044,431652.0
2024-05-01 15:00:00,34.35,34.39,34.09,34.09,1311706.0,33.6044,33.6435,33.3501,33.3501,1311706.0
2024-05-02 09:30:00,34.22,34.29,33.8,33.83,367508.0,33.4772,33.5457,33.0663,33.0957,367508.0
2024-05-02 10:00:00,33.84,33.89,33.73,33.88,530018.0,33.1055,33.1544,32.9979,33.1446,530018.0
2024-05-02 11:00:00,33.88,34.13,33.85,34.06,412696.0,33.1446,33.3892,33.1153,33.3207,412696.0
2024-05-02 12:00:00,34.07,34.07,33.9,33.92,332198.0,33.3305,33.3305,33.1642,33.1837,332198.0
2024-05-02 13:00:00,33.92,33.96,33.84,33.88,437218.0,33.1837,33.2229,33.1055,33.1446,437218.0
2024-05-02 14:00:00,33.88,34.09,33.87,34.08,396684.0,33.1446,33.3501,33.1348,33.3403,396684.0
2024-05-02 15:00:00,34.08,34.15,33.96,34.05,942322.0,33.3403,33.4087,33.2229,33.3109,942322.0
2024-05-03 09:30:00,34.2,34.48,34.2,34.27,307336.0,33.4577,33.7316,33.4577,33.5261,307336.0
2024-05-03 10:00:00,34.27,34.35,34.01,34.09,495180.0,33.5261,33.6044,33.2718,33.3501,495180.0
2024-05-03 11:00:00,34.09,34.21,34.07,34.17,236802.0,33.3501,33.4674,33.3305,33.4283,236802.0
2024-05-03 12:00:00,34.17,34.21,34.11,34.15,220332.0,33.4283,33.4674,33.3696,33.4087,220332.0
2024-05-03 13:00:00,34.15,34.2,34.1,34.18,250874.0,33.4087,33.4577,33.3598,33.4381,250874.0
2024-05-03 14:00:00,34.18,34.2,34.1,34.11,487770.0,33.4381,33.4577,33.3598,33.3696,487770.0
2024-05-03 15:00:00,34.11,34.26,34.1,34.22,918738.0,33.3696,33.5164,33.3598,33.4772,918738.0
2024-05-06 09:30:00,34.15,34.17,33.38,33.66,1416066.0,33.4087,33.4283,32.6555,32.9294,1416066.0
2024-05-06 10:00:00,33.66,33.86,33.52,33.63,827498.0,32.9294,33.125,32.7924,32.9,827498.0
2024-05-06 11:00:00,33.63,33.63,33.53,33.62,464968.0,32.9,32.9,32.8022,32.8903,464968.0
2024-05-06 12:00:00,33.62,33.62,33.51,33.62,686736.0,32.8903,32.8903,32.7826,32.8903,686736.0
2024-05-06 13:00:00,33.62,33.68,33.58,33.63,450780.0,32.8903,32.949,32.8511,32.9,450780.0
2024-05-06 14:00:00,33.63,33.71,33.44,33.46,890116.0,32.9,32.9783,32.7142,32.7337,890116.0
2024-05-06 15:00:00,33.46,33.51,33.35,33.37,2081984.0,32.7337,32.7826,32.6261,32.6457,2081984.0
2024-05-07 09:30:00,33.54,33.58,33.41,33.53,430644.0,32.812,32.8511,32.6848,32.8022,430644.0
2024-05-07 10:00:00,33.54,33.54,33.37,33.44,645882.0,32.812,32.812,32.6457,32.7142,645882.0
2024-05-07 11:00:00,33.44,33.56,33.43,33.53,524256.0,32.7142,32.8316,32.7044,32.8022,524256.0
2024-05-07 12:00:00,33.53,33.7,33.49,33.64,622670.0,32.8022,32.9685,32.7631,32.9098,622670.0
2024-05-07 13:00:00,33.64,33.72,33.47,33.47,597880.0,32.9098,32.9881,32.7435,32.7435,597880.0
2024-05-07 14:00:00,33.47,33.49,33.37,33.41,736234.0,32.7435,32.7631,32.6457,32.6848,736234.0
2024-05-07 15:00:00,33.41,33.41,33.19,33.2,1782820.0,32.6848,32.6848,32.4696,32.4794,1782820.0
2024-05-08 09:30:00,33.11,33.27,32.96,33.24,438406.0,32.3913,32.5478,32.2446,32.5185,438406.0
2024-05-08 10:00:00,33.25,33.41,33.18,33.23,738412.0,32.5283,32.6848,32.4598,32.5087,738412.0
2024-05-08 11:00:00,33.23,33.35,33.17,33.31,464288.0,32.5087,32.6261,32.45,32.587,464288.0
2024-05-08 12:00:00,33.31,33.34,33.24,33.3,314958.0,32.587,32.6163,32.5185,32.5772,314958.0
2024-05-08 13:00:00,33.3,33.36,33.27,33.35,272712.0,32.5772,32.6359,32.5478,32.6261,272712.0
2024-05-08 14:00:00,33.35,33.38,33.24,33.26,261992.0,32.6261,32.6555,32.5185,32.5381,261992.0
2024-05-08 15:00:00,33.25,33.41,33.23,33.38,897784.0,32.5283,32.6848,32.5087,32.6555,897784.0
2024-05-09 09:30:00,33.52,33.68,33.41,33.67,204944.0,32.7924,32.949,32.6848,32.9392,204944.0
2024-05-09 10:00:00,33.67,33.8,33.6,33.8,318644.0,32.9392,33.0663,32.8707,33.0663,318644.0
2024-05-09 11:00:00,33.8,33.85,33.76,33.84,385386.0,33.0663,33.1153,33.0272,33.1055,385386.0
2024-05-09 12:00:00,33.84,33.87,33.77,33.82,213292.0,33.1055,33.1348,33.037,33.0859,213292.0
2024-05-09 13:00:00,33.82,33.85,33.78,33.78,213830.0,33.0859,33.1153,33.0468,33.0468,213830.0
2024-05-09 14:00:00,33.78,33.85,33.76,33.8,456914.0,33.0468,33.1153,33.0272,33.0663,456914.0
2024-05-09 15:00:00,33.8,33.9,33.79,33.82,791944.0,33.0663,33.1642,33.0566,33.0859,791944.0
2024-05-10 09:30:00,33.85,33.99,33.79,33.89,281866.0,33.1153,33.2522,33.0566,33.1544,281866.0
2024-05-10 10:00:00,33.9,33.91,33.77,33.81,241362.0,33.1642,33.174,33.037,33.0761,241362.0
2024-05-10 11:00:00,33.81,33.87,33.79,33.85,208100.0,33.0761,33.1348,33.0566,33.1153,208100.0
2024-05-10 12:00:00,33.85,33.96,33.85,33.94,138868.0,33.1153,33.2229,33.1153,33.2033,138868.0
2024-05-10 13:00:00,33.94,33.97,33.89,33.93,194924.0,33.2033,33.2327,33.1544,33.1935,194924.0
2024-05-10 14:00:00,33.94,34.02,33.91,34.0,227266.0,33.2033,33.2816,33.174,33.262,227266.0
2024-05-10 15:00:00,34.0,34.01,33.92,33.93,711852.0,33.262,33.2718,33.1837,33.1935,711852.0
2024-05-13 09:30:00,34.0,34.1,33.95,33.95,217568.0,33.262,33.3598,33.2131,33.2131,217568.0
2024-05-13 10:00:00,33.96,34.02,33.84,33.87,352082.0,33.2229,33.2816,33.1055,33.1348,352082.0
2024-05-13 11:00:00,33.87,33.92,33.77,33.81,381384.0,33.1348,33.1837,33.037,33.0761,381384.0
2024-05-13 12:00:00,33.82,33.83,33.62,33.62,430654.0,33.0859,33.0957,32.8903,32.8903,430654.0
2024-05-13 13:00:00,33.62,33.7,33.54,33.7,220632.0,32.8903,32.9685,32.812,32.9685,220632.0
2024-05-13 14:00:00,33.7,33.72,33.66,33.71,160232.0,32.9685,32.9881,32.9294,32.9783,160232.0
2024-05-13 15:00:00,33.71,33.74,33.61,33.68,601480.0,32.9783,33.0076,32.8805,32.949,601480.0
2024-05-14 09:30:00,33.71,33.9,33.69,33.73,165582.0,32.9783,33.1642,32.9587,32.9979,165582.0
2024-05-14 10:00:00,33.74,33.77,33.54,33.59,284392.0,33.0076,33.037,32.812,32.8609,284392.0
2024-05-14 11:00:00,33.59,33.65,33.56,33.58,240660.0,32.8609,32.9196,32.8316,32.8511,240660.0
2024-05-14 12:00:00,33.58,33.65,33.57,33.59,183802.0,32.8511,32.9196,32.8413,32.8609,183802.0
2024-05-14 13:00:00,33.59,33.61,33.53,33.57,230682.0,32.8609,32.8805,32.8022,32.8413,230682.0
2024-05-14 14:00:00,33.57,33.71,33.56,33.7,204256.0,32.8413,32.9783,32.8316,32.9685,204256.0
2024-05-14 15:00:00,33.7,33.7,33.57,33.61,865892.0,32.9685,32.9685,32.8413,32.8805,865892.0
2024-05-15 09:30:00,33.62,33.88,33.59,33.74,304938.0,32.8903,33.1446,32.8609,33.0076,304938.0
2024-05-15 10:00:00,33.76,33.79,33.51,33.59,473004.0,33.0272,33.0566,32.7826,32.8609,473004.0
2024-05-15 11:00:00,33.6,33.7,33.53,33.55,460464.0,32.8707,32.9685,32.8022,32.8218,460464.0
2024-05-15 12:00:00,33.54,33.57,33.47,33.52,396960.0,32.812,32.8413,32.7435,32.7924,396960.0
2024-05-15 13:00:00,33.52,33.56,33.44,33.51,610702.0,32.7924,32.8316,32.7142,32.7826,610702.0
2024-05-15 14:00:00,33.51,33.61,33.48,33.53,334340.0,32.7826,32.8805,32.7533,32.8022,334340.0
2024-05-15 15:00:00,33.53,33.53,33.4,33.5,977066.0,32.8022,32.8022,32.675,32.7729,977066.0
2024-05-16 09:30:00,33.47,33.51,33.13,33.26,397494.0,32.7435,32.7826,32.4109,32.5381,397494.0
2024-05-16 10:00:00,33.26,33.42,33.12,33.41,418004.0,32.5381,32.6946,32.4011,32.6848,418004.0
2024-05-16 11:00:00,33.41,33.44,33.34,33.35,264724.0,32.6848,32.7142,32.6163,32.6261,264724.0
2024-05-16 12:00:00,33.35,33.46,33.31,33.41,360402.0,32.6261,32.7337,32.587,32.6848,360402.0
2024-05-16 13:00:00,33.41,33.45,33.36,33.44,374726.0,32.6848,32.7239,32.6359,32.7142,374726.0
2024-05-16 14:00:00,33.43,33.51,33.4,33.49,404216.0,32.7044,32.7826,32.675,32.7631,404216.0
2024-05-16 15:00:00,33.49,33.51,33.37,33.41,958666.0,32.7631,32.7826,32.6457,32.6848,958666.0
2024-05-17 09:30:00,33.33,33.49,33.3,33.36,330664.0,32.6065,32.7631,32.5772,32.6359,330664.0
2024-05-17 10:00:00,33.37,33.37,33.24,33.26,188622.0,32.6457,32.6457,32.5185,32.5381,188622.0
2024-05-17 11:00:00,33.26,33.26,33.0,33.05,500896.0,32.5381,32.5381,32.2837,32.3326,500896.0
2024-05-17 12:00:00,33.05,33.08,32.98,33.04,259776.0,32.3326,32.362,32.2641,32.3228,259776.0
2024-05-17 13:00:00,33.02,33.06,32.98,33.02,329224.0,32.3033,32.3424,32.2641,32.3033,329224.0
2024-05-17 14:00:00,33.02,33.22,33.02,33.21,478202.0,32.3033,32.4989,32.3033,32.4892,478202.0
2024-05-17 15:00:00,33.21,33.24,33.16,33.22,1437578.0,32.4892,32.5185,32.4402,32.4989,1437578.0
2024-05-20 09:30:00,33.21,33.3,33.13,33.28,422356.0,32.4892,32.5772,32.4109,32.5576,422356.0
2024-05-20 10:00:00,33.27,33.36,33.22,33.31,304628.0,32.5478,32.6359,32.4989,32.587,304628.0
2024-05-20 11:00:00,33.31,33.34,33.24,33.24,343500.0,32.587,32.6163,32.5185,32.5185,343500.0
2024-05-20 12:00:00,33.24,33.3,33.23,33.29,165254.0,32.5185,32.5772,32.5087,32.5674,165254.0
2024-05-20 13:00:00,33.28,33.34,33.24,33.27,173006.0,32.5576,32.6163,32.5185,32.5478,173006.0
2024-05-20 14:00:00,33.27,33.33,33.23,33.28,266074.0,32.5478,32.6065,32.5087,32.5576,266074.0
2024-05-20 15:00:00,33.27,33.34,33.2,33.34,648256.0,32.5478,32.6163,32.4794,32.6163,648256.0
2024-05-21 09:30:00,33.21,33.33,33.15,33.22,258530.0,32.4892,32.6065,32.4305,32.4989,258530.0
2024-05-21 10:00:00,33.22,33.3,33.08,33.15,276300.0,32.4989,32.5772,32.362,32.4305,276300.0
2024-05-21 11:00:00,33.15,33.22,33.04,33.05,257174.0,32.4305,32.4989,32.3228,32.3326,257174.0
2024-05-21 12:00:00,33.05,33.06,32.99,33.06,226556.0,32.3326,32.3424,32.2739,32.3424,226556.0
2024-05-21 13:00:00,33.06,33.07,32.98,33.03,195406.0,32.3424,32.3522,32.2641,32.3131,195406.0
2024-05-21 14:00:00,33.03,33.03,32.95,32.99,247234.0,32.3131,32.3131,32.2348,32.2739,247234.0
2024-05-21 15:00:00,32.99,33.17,32.99,33.15,937114.0,32.2739,32.45,32.2739,32.4305,937114.0
2024-05-22 09:30:00,33.11,33.31,33.07,33.29,316124.0,32.3913,32.587,32.3522,32.5674,316124.0
2024-05-22 10:00:00,33.29,33.44,33.22,33.37,516200.0,32.5674,32.7142,32.4989,32.6457,516200.0
2024-05-22 11:00:00,33.38,33.38,33.23,33.27,231106.0,32.6555,32.6555,32.5087,32.5478,231106.0
2024-05-22 12:00:00,33.27,33.41,33.26,33.39,214872.0,32.5478,32.6848,32.5381,32.6652,214872.0
2024-05-22 13:00:00,33.4,33.4,33.25,33.34,292792.0,32.675,32.675,32.5283,32.6163,292792.0
2024-05-22 14:00:00,33.33,33.34,33.16,33.18,316130.0,32.6065,32.6163,32.4402,32.4598,316130.0
2024-05-22 15:00:00,33.18,33.34,33.16,33.34,993522.0,32.4598,32.6163,32.4402,32.6163,993522.0
2024-05-23 09:30:00,33.4,33.45,32.77,32.85,315198.0,32.675,32.7239,32.0587,32.137,315198.0
2024-05-23 10:00:00,32.88,32.97,32.76,32.96,565262.0,32.1663,32.2544,32.0489,32.2446,565262.0
2024-05-23 11:00:00,32.96,33.05,32.94,33.02,340388.0,32.2446,32.3326,32.225,32.3033,340388.0
2024-05-23 12:00:00,33.01,33.1,32.99,33.02,282828.0,32.2935,32.3815,32.2739,32.3033,282828.0
2024-05-23 13:00:00,33.02,33.07,32.95,32.98,278684.0,32.3033,32.3522,32.2348,32.2641,278684.0
2024-05-23 14:00:00,32.98,32.99,32.88,32.94,244922.0,32.2641,32.2739,32.1663,32.225,244922.0
2024-05-23 15:00:00,32.94,32.99,32.86,32.9,775862.0,32.225,32.2739,32.1467,32.1859,775862.0
2024-05-24 09:30:00,32.98,33.02,32.74,32.83,245934.0,32.2641,32.3033,32.0294,32.1174,245934.0
2024-05-24 10:00:00,32.84,32.92,32.79,32.88,287998.0,32.1272,32.2054,32.0783,32.1663,287998.0
2024-05-24 11:00:00,32.88,33.06,32.88,33.04,360920.0,32.1663,32.3424,32.1663,32.3228,360920.0
2024-05-24 12:00:00,33.05,33.1,33.04,33.06,461010.0,32.3326,32.3815,32.3228,32.3424,461010.0
2024-05-24 13:00:00,33.06,33.13,33.02,33.08,681150.0,32.3424,32.4109,32.3033,32.362,681150.0
2024-05-24 14:00:00,33.07,33.13,33.03,33.05,439110.0,32.3522,32.4109,32.3131,32.3326,439110.0
2024-05-24 15:00:00,33.05,33.08,32.96,33.02,972798.0,32.3326,32.362,32.2446,32.3033,972798.0
2024-05-28 09:30:00,32.88,32.96,32.7,32.76,268290.0,32.1663,32.2446,31.9902,32.0489,268290.0
2024-05-28 10:00:00,32.74,32.82,32.62,32.63,368352.0,32.0294,32.1076,31.912,31.9217,368352.0
2024-05-28 11:00:00,32.63,32.68,32.49,32.52,420860.0,31.9217,31.9707,31.7848,31.8141,420860.0
2024-05-28 12:00:00,32.52,32.63,32.48,32.53,342692.0,31.8141,31.9217,31.775,31.8239,342692.0
2024-05-28 13:00:00,32.53,32.58,32.42,32.44,244412.0,31.8239,31.8728,31.7163,31.7359,244412.0
2024-05-28 14:00:00,32.44,32.47,32.34,32.4,260118.0,31.7359,31.7652,31.638,31.6967,260118.0
2024-05-28 15:00:00,32.4,32.41,32.31,32.38,827352.0,31.6967,31.7065,31.6087,31.6772,827352.0
2024-05-29 09:30:00,32.12,32.12,31.93,32.04,342438.0,31.4228,31.4228,31.2369,31.3445,342438.0
2024-05-29 10:00:00,32.04,32.1,31.95,32.05,356818.0,31.3445,31.4032,31.2565,31.3543,356818.0
2024-05-29 11:00:00,32.06,32.2,31.97,32.17,266162.0,31.3641,31.5011,31.2761,31.4717,266162.0
2024-05-29 12:00:00,32.17,32.26,32.13,32.24,307456.0,31.4717,31.5598,31.4326,31.5402,307456.0
2024-05-29 13:00:00,32.25,32.34,32.22,32.32,406934.0,31.55,31.638,31.5206,31.6185,406934.0
2024-05-29 14:00:00,32.32,32.33,32.22,32.27,486328.0,31.6185,31.6283,31.5206,31.5696,486328.0
2024-05-29 15:00:00,32.27,32.32,32.2,32.24,1422088.0,31.5696,31.6185,31.5011,31.5402,1422088.0
2024-05-30 09:30:00,32.33,32.37,32.13,32.2,293998.0,31.6283,31.6674,31.4326,31.5011,293998.0
2024-05-30 10:00:00,32.19,32.3,32.07,32.21,404856.0,31.4913,31.5989,31.3739,31.5109,404856.0
2024-05-30 11:00:00,32.21,32.32,32.17,32.28,433334.0,31.5109,31.6185,31.4717,31.5793,433334.0
2024-05-30 12:00:00,32.28,32.37,32.28,32.35,274612.0,31.5793,31.6674,31.5793,31.6478,274612.0
2024-05-30 13:00:00,32.35,32.38,32.3,32.36,482300.0,31.6478,31.6772,31.5989,31.6576,482300.0
2024-05-30 14:00:00,32.35,32.35,32.27,32.33,879106.0,31.6478,31.6478,31.5696,31.6283,879106.0
2024-05-30 15:00:00,32.33,32.45,32.27,32.44,1759674.0,31.6283,31.7456,31.5696,31.7359,1759674.0
2024-05-31 09:30:00,32.46,32.49,32.35,32.39,299588.0,31.7554,31.7848,31.6478,31.687,299588.0
2024-05-31 10:00:00,32.39,32.42,32.17,32.22,467552.0,31.687,31.7163,31.4717,31.5206,467552.0
2024-05-31 11:00:00,32.22,32.32,32.18,32.26,822860.0,31.5206,31.6185,31.4815,31.5598,822860.0
2024-05-31 12:00:00,32.26,32.34,32.22,32.33,237072.0,31.5598,31.638,31.5206,31.6283,237072.0
2024-05-31 13:00:00,32.34,32.54,32.33,32.52,366756.0,31.638,31.8337,31.6283,31.8141,366756.0
2024-05-31 14:00:00,32.53,32.56,32.45,32.55,264522.0,31.8239,31.8533,31.7456,31.8435,264522.0
2024-05-31 15:00:00,32.55,33.01,32.53,32.98,2540798.0,31.8435,32.2935,31.8239,32.2641,2540798.0
2024-06-03 09:30:00,32.92,33.01,32.56,32.6,363726.0,32.2054,32.2935,31.8533,31.8924,363726.0
2024-06-03 10:00:00,32.62,32.72,32.38,32.4,503206.0,31.912,32.0098,31.6772,31.6967,503206.0
2024-06-03 11:00:00,32.39,32.42,32.1,32.16,652606.0,31.687,31.7163,31.4032,31.4619,652606.0
2024-06-03 12:00:00,32.17,32.21,32.04,32.17,990002.0,31.4717,31.5109,31.3445,31.4717,990002.0
2024-06-03 13:00:00,32.17,32.17,31.97,31.99,624296.0,31.4717,31.4717,31.2761,31.2956,624296.0
2024-06-03 14:00:00,31.99,32.02,31.9,31.97,443684.0,31.2956,31.325,31.2076,31.2761,443684.0
2024-06-03 15:00:00,31.98,32.17,31.93,32.16,1583102.0,31.2858,31.4717,31.2369,31.4619,1583102.0
2024-06-04 09:30:00,32.04,32.44,31.99,32.35,223920.0,31.3445,31.7359,31.2956,31.6478,223920.0
2024-06-04 10:00:00,32.35,32.43,32.1,32.12,382530.0,31.6478,31.7261,31.4032,31.4228,382530.0
2024-06-04 11:00:00,32.11,32.18,32.01,32.02,252100.0,31.413,31.4815,31.3152,31.325,252100.0
2024-06-04 12:00:00,32.02,32.09,31.95,32.02,198778.0,31.325,31.3935,31.2565,31.325,198778.0
2024-06-04 13:00:00,32.02,32.06,31.93,32.05,258438.0,31.325,31.3641,31.2369,31.3543,258438.0
2024-06-04 14:00:00,32.05,32.26,32.04,32.18,436716.0,31.3543,31.5598,31.3445,31.4815,436716.0
2024-06-04 15:00:00,32.17,32.21,32.1,32.17,1031408.0,31.4717,31.5109,31.4032,31.4717,1031408.0
2024-06-05 09:30:00,32.21,32.33,31.95,32.07,233110.0,31.5109,31.6283,31.2565,31.3739,233110.0
2024-06-05 10:00:00,32.06,32.43,32.0,32.42,338994.0,31.3641,31.7261,31.3054,31.7163,338994.0
2024-06-05 11:00:00,32.43,32.58,32.38,32.58,333910.0,31.7261,31.8728,31.6772,31.8728,333910.0
2024-06-05 12:00:00,32.57,32.63,32.52,32.55,332320.0,31.863,31.9217,31.8141,31.8435,332320.0
2024-06-05 13:00:00,32.55,32.55,32.46,32.52,217328.0,31.8435,31.8435,31.7554,31.8141,217328.0
2024-06-05 14:00:00,32.52,32.62,32.48,32.61,265508.0,31.8141,31.912,31.775,31.9022,265508.0
2024-06-05 15:00:00,32.61,32.66,32.53,32.6,1120394.0,31.9022,31.9511,31.8239,31.8924,1120394.0
2024-06-06 09:30:00,32.02,32.21,31.63,31.78,1018444.0,31.325,31.5109,30.9434,31.0902,1018444.0
2024-06-06 10:00:00,31.79,32.09,31.71,32.05,699056.0,31.1,31.3935,31.0217,31.3543,699056.0
2024-06-06 11:00:00,32.06,32.14,32.02,32.07,396432.0,31.3641,31.4424,31.325,31.3739,396432.0
2024-06-06 12:00:00,32.07,32.18,32.02,32.04,220344.0,31.3739,31.4815,31.325,31.3445,220344.0
2024-06-06 13:00:00,32.04,32.04,31.91,32.0,326536.0,31.3445,31.3445,31.2174,31.3054,326536.0
2024-06-06 14:00:00,32.0,32.03,31.91,32.01,374922.0,31.3054,31.3348,31.2174,31.3152,374922.0
2024-06-06 15:00:00,32.01,32.03,31.88,32.01,1176006.0,31.3152,31.3348,31.188,31.3152,1176006.0
2024-06-07 09:30:00,32.08,32.17,31.9,32.04,237408.0,31.3837,31.4717,31.2076,31.3445,237408.0
2024-06-07 10:00:00,32.02,32.17,31.98,32.1,241448.0,31.325,31.4717,31.2858,31.4032,241448.0
2024-06-07 11:00:00,32.09,32.21,32.04,32.18,179060.0,31.3935,31.5109,31.3445,31.4815,179060.0
2024-06-07 12:00:00,32.18,32.29,32.16,32.27,212930.0,31.4815,31.5891,31.4619,31.5696,212930.0
2024-06-07 13:00:00,32.27,32.27,32.05,32.07,287722.0,31.5696,31.5696,31.3543,31.3739,287722.0
2024-06-07 14:00:00,32.06,32.08,31.98,32.04,385434.0,31.3641,31.3837,31.2858,31.3445,385434.0
2024-06-07 15:00:00,32.03,32.07,31.87,31.93,955194.0,31.3348,31.3739,31.1782,31.2369,955194.0
2024-06-10 09:30:00,31.98,31.98,31.71,31.89,178444.0,31.2858,31.2858,31.0217,31.1978,178444.0
2024-06-10 10:00:00,31.9,31.98,31.59,31.61,696040.0,31.2076,31.2858,30.9043,30.9239,696040.0
2024-06-10 11:00:00,31.61,31.78,31.61,31.72,273814.0,30.9239,31.0902,30.9239,31.0315,273814.0
2024-06-10 12:00:00,31.73,31.75,31.67,31.68,356874.0,31.0413,31.0608,30.9826,30.9924,356874.0
2024-06-10 13:00:00,31.68,31.78,31.65,31.71,329470.0,30.9924,31.0902,30.963,31.0217,329470.0
2024-06-10 14:00:00,31.72,31.84,31.69,31.77,285720.0,31.0315,31.1489,31.0021,31.0804,285720.0
2024-06-10 15:00:00,31.78,31.8,31.65,31.67,1352790.0,31.0902,31.1098,30.963,30.9826,1352790.0
2024-06-11 09:30:00,31.55,31.6,31.4,31.49,185808.0,30.8652,30.9141,30.7184,30.8065,185808.0
2024-06-11 10:00:00,31.5,31.53,31.42,31.49,356602.0,30.8163,30.8456,30.738,30.8065,356602.0
2024-06-11 11:00:00,31.49,31.5,31.43,31.45,464732.0,30.8065,30.8163,30.7478,30.7674,464732.0
2024-06-11 12:00:00,31.45,31.49,31.43,31.43,329586.0,30.7674,30.8065,30.7478,30.7478,329586.0
2024-06-11 13:00:00,31.43,31.5,31.43,31.45,342260.0,30.7478,30.8163,30.7478,30.7674,342260.0
2024-06-11 14:00:00,31.45,31.65,31.44,31.58,309426.0,30.7674,30.963,30.7576,30.8945,309426.0
2024-06-11 15:00:00,31.58,31.65,31.51,31.64,1078092.0,30.8945,30.963,30.8261,30.9532,1078092.0
2024-06-12 09:30:00,31.86,32.27,31.83,32.17,284582.0,31.1685,31.5696,31.1391,31.4717,284582.0
2024-06-12 10:00:00,32.16,32.33,32.12,32.14,252718.0,31.4619,31.6283,31.4228,31.4424,252718.0
2024-06-12 11:00:00,32.14,32.2,32.09,32.18,199208.0,31.4424,31.5011,31.3935,31.4815,199208.0
2024-06-12 12:00:00,32.17,32.19,32.06,32.1,114878.0,31.4717,31.4913,31.3641,31.4032,114878.0
2024-06-12 13:00:00,32.09,32.19,32.07,32.12,156076.0,31.3935,31.4913,31.3739,31.4228,156076.0
2024-06-12 14:00:00,32.12,32.17,31.95,32.13,180368.0,31.4228,31.4717,31.2565,31.4326,180368.0
2024-06-12 15:00:00,32.13,32.31,32.07,32.25,893444.0,31.4326,31.6087,31.3739,31.55,893444.0
2024-06-13 09:30:00,31.99,32.07,31.84,31.9,250342.0,31.2956,31.3739,31.1489,31.2076,250342.0
2024-06-13 10:00:00,31.89,32.01,31.81,31.9,308716.0,31.1978,31.3152,31.1195,31.2076,308716.0
2024-06-13 11:00:00,31.9,31.91,31.8,31.86,222798.0,31.2076,31.2174,31.1098,31.1685,222798.0
2024-06-13 12:00:00,31.85,31.9,31.8,31.89,184894.0,31.1587,31.2076,31.1098,31.1978,184894.0
2024-06-13 13:00:00,31.89,31.95,31.88,31.93,215386.0,31.1978,31.2565,31.188,31.2369,215386.0
2024-06-13 14:00:00,31.93,32.02,31.91,32.01,235348.0,31.2369,31.325,31.2174,31.3152,235348.0
2024-06-13 15:00:00,32.0,32.21,31.96,32.14,1208330.0,31.3054,31.5109,31.2663,31.4424,1208330.0
2024-06-14 09:30:00,31.71,31.71,31.08,31.14,859754.0,31.0217,31.0217,30.4054,30.4641,859754.0
2024-06-14 10:00:00,31.13,31.15,30.93,31.09,962722.0,30.4543,30.4739,30.2586,30.4152,962722.0
2024-06-14 11:00:00,31.09,31.16,31.07,31.12,555728.0,30.4152,30.4836,30.3956,30.4445,555728.0
2024-06-14 12:00:00,31.11,31.32,31.09,31.32,342096.0,30.4347,30.6402,30.4152,30.6402,342096.0
2024-06-14 13:00:00,31.32,31.42,31.29,31.39,235220.0,30.6402,30.738,30.6108,30.7087,235220.0
2024-06-14 14:00:00,31.39,31.54,31.36,31.51,326300.0,30.7087,30.8554,30.6793,30.8261,326300.0
2024-06-14 15:00:00,31.5,31.59,31.42,31.53,875356.0,30.8163,30.9043,30.738,30.8456,875356.0
2024-06-17 09:30:00,31.52,31.74,31.4,31.71,373100.0,30.8358,31.0511,30.7184,31.0217,373100.0
2024-06-17 10:00:00,31.7,31.78,31.54,31.72,512066.0,31.0119,31.0902,30.8554,31.0315,512066.0
2024-06-17 11:00:00,31.71,31.88,31.7,31.85,500434.0,31.0217,31.188,31.0119,31.1587,500434.0
2024-06-17 12:00:00,31.85,31.93,31.8,31.89,278760.0,31.1587,31.2369,31.1098,31.1978,278760.0
2024-06-17 13:00:00,31.89,32.12,31.88,32.1,315902.0,31.1978,31.4228,31.188,31.4032,315902.0
2024-06-17 14:00:00,32.1,32.24,32.1,32.16,417482.0,31.4032,31.5402,31.4032,31.4619,417482.0
2024-06-17 15:00:00,32.16,32.28,32.13,32.21,1227140.0,31.4619,31.5793,31.4326,31.5109,1227140.0
2024-06-18 09:30:00,32.46,32.55,32.24,32.27,275214.0,31.7554,31.8435,31.5402,31.5696,275214.0
2024-06-18 10:00:00,32.27,32.32,32.1,32.22,321894.0,31.5696,31.6185,31.4032,31.5206,321894.0
2024-06-18 11:00:00,32.22,32.27,32.16,32.17,306986.0,31.5206,31.5696,31.4619,31.4717,306986.0
2024-06-18 12:00:00,32.17,32.31,32.12,32.3,322820.0,31.4717,31.6087,31.4228,31.5989,322820.0
2024-06-18 13:00:00,32.3,32.37,32.29,32.35,266728.0,31.5989,31.6674,31.5891,31.6478,266728.0
2024-06-18 14:00:00,32.35,32.43,32.3,32.39,335864.0,31.6478,31.7261,31.5989,31.687,335864.0
2024-06-18 15:00:00,32.39,32.51,32.38,32.48,1090260.0,31.687,31.8043,31.6772,31.775,1090260.0
2024-06-20 09:30:00,32.5,32.63,32.39,32.55,170738.0,31.7946,31.9217,31.687,31.8435,170738.0
2024-06-20 10:00:00,32.55,32.65,32.38,32.51,453326.0,31.8435,31.9413,31.6772,31.8043,453326.0
2024-06-20 11:00:00,32.49,32.51,32.24,32.26,259232.0,31.7848,31.8043,31.5402,31.5598,259232.0
2024-06-20 12:00:00,32.24,32.37,32.23,32.35,183328.0,31.5402,31.6674,31.5304,31.6478,183328.0
2024-06-20 13:00:00,32.34,32.46,32.28,32.44,215048.0,31.638,31.7554,31.5793,31.7359,215048.0
2024-06-20 14:00:00,32.45,32.52,32.38,32.49,329144.0,31.7456,31.8141,31.6772,31.7848,329144.0
2024-06-20 15:00:00,32.5,32.57,32.33,32.57,1346834.0,31.7946,31.863,31.6283,31.863,1346834.0
2024-06-21 09:30:00,32.68,32.73,32.29,32.54,1444814.0,31.9707,32.0196,31.5891,31.8337,1444814.0
2024-06-21 10:00:00,32.54,32.66,32.53,32.63,226424.0,31.8337,31.9511,31.8239,31.9217,226424.0
2024-06-21 11:00:00,32.63,32.69,32.58,32.66,229016.0,31.9217,31.9804,31.8728,31.9511,229016.0
2024-06-21 12:00:00,32.66,32.66,32.57,32.59,145082.0,31.9511,31.9511,31.863,31.8826,145082.0
2024-06-21 13:00:00,32.58,32.59,32.52,32.55,118124.0,31.8728,31.8826,31.8141,31.8435,118124.0
2024-06-21 14:00:00,32.55,32.63,32.54,32.6,287360.0,31.8435,31.9217,31.8337,31.8924,287360.0
2024-06-21 15:00:00,32.6,32.73,32.49,32.68,1194934.0,31.8924,32.0196,31.7848,31.9707,1194934.0
2024-06-24 09:30:00,32.77,32.85,32.6,32.85,209640.0,32.0587,32.137,31.8924,32.137,209640.0
2024-06-24 10:00:00,32.84,32.93,32.62,32.92,287228.0,32.1272,32.2152,31.912,32.2054,287228.0
2024-06-24 11:00:00,32.92,32.92,32.7,32.74,207958.0,32.2054,32.2054,31.9902,32.0294,207958.0
2024-06-24 12:00:00,32.74,32.74,32.64,32.68,169830.0,32.0294,32.0294,31.9315,31.9707,169830.0
2024-06-24 13:00:00,32.67,32.69,32.58,32.58,232576.0,31.9609,31.9804,31.8728,31.8728,232576.0
2024-06-24 14:00:00,32.58,32.7,32.58,32.64,293240.0,31.8728,31.9902,31.8728,31.9315,293240.0
2024-06-24 15:00:00,32.64,32.65,32.5,32.52,852066.0,31.9315,31.9413,31.7946,31.8141,852066.0
2024-06-25 09:30:00,32.45,32.56,32.2,32.21,252718.0,31.7456,31.8533,31.5011,31.5109,252718.0
2024-06-25 10:00:00,32.24,32.34,32.02,32.1,389262.0,31.5402,31.638,31.325,31.4032,389262.0
2024-06-25 11:00:00,32.09,32.09,31.99,32.05,308346.0,31.3935,31.3935,31.2956,31.3543,308346.0
2024-06-25 12:00:00,32.05,32.08,32.01,32.02,179804.0,31.3543,31.3837,31.3152,31.325,179804.0
2024-06-25 13:00:00,32.02,32.17,32.02,32.14,151606.0,31.325,31.4717,31.325,31.4424,151606.0
2024-06-25 14:00:00,32.15,32.21,32.11,32.17,173586.0,31.4522,31.5109,31.413,31.4717,173586.0
2024-06-25 15:00:00,32.18,32.28,32.16,32.22,738136.0,31.4815,31.5793,31.4619,31.5206,738136.0
2024-06-26 09:30:00,32.08,32.16,31.8,32.0,171896.0,31.3837,31.4619,31.1098,31.3054,171896.0
2024-06-26 10:00:00,32.0,32.01,31.72,31.81,348762.0,31.3054,31.3152,31.0315,31.1195,348762.0
2024-06-26 11:00:00,31.81,31.91,31.73,31.9,359708.0,31.1195,31.2174,31.0413,31.2076,359708.0
2024-06-26 12:00:00,31.9,31.9,31.82,31.85,173564.0,31.2076,31.2076,31.1293,31.1587,173564.0
2024-06-26 13:00:00,31.85,31.93,31.84,31.87,143266.0,31.1587,31.2369,31.1489,31.1782,143266.0
2024-06-26 14:00:00,31.87,31.89,31.83,31.86,174282.0,31.1782,31.1978,31.1391,31.1685,174282.0
2024-06-26 15:00:00,31.86,31.86,31.68,31.7,1059334.0,31.1685,31.1685,30.9924,31.0119,1059334.0
2024-06-27 09:30:00,31.69,31.89,31.61,31.86,337134.0,31.0021,31.1978,30.9239,31.1685,337134.0
2024-06-27 10:00:00,31.86,31.92,31.77,31.84,339292.0,31.1685,31.2272,31.0804,31.1489,339292.0
2024-06-27 11:00:00,31.84,31.85,31.73,31.75,165498.0,31.1489,31.1587,31.0413,31.0608,165498.0
2024-06-27 12:00:00,31.75,31.75,31.64,31.68,167138.0,31.0608,31.0608,30.9532,30.9924,167138.0
2024-06-27 13:00:00,31.68,31.75,31.68,31.71,140362.0,30.9924,31.0608,30.9924,31.0217,140362.0
2024-06-27 14:00:00,31.71,31.71,31.58,31.6,248810.0,31.0217,31.0217,30.8945,30.9141,248810.0
2024-06-27 15:00:00,31.6,31.72,31.6,31.67,882428.0,30.9141,31.0315,30.9141,30.9826,882428.0
2024-06-28 09:30:00,31.74,32.02,31.56,31.82,306850.0,31.0511,31.325,30.875,31.1293,306850.0
2024-06-28 10:00:00,31.83,31.88,31.65,31.65,383210.0,31.1391,31.188,30.963,30.963,383210.0
2024-06-28 11:00:00,31.65,31.66,31.54,31.63,362794.0,30.963,30.9728,30.8554,30.9434,362794.0
2024-06-28 12:00:00,31.62,31.65,31.5,31.6,283630.0,30.9337,30.963,30.8163,30.9141,283630.0
2024-06-28 13:00:00,31.6,31.6,31.42,31.44,280448.0,30.9141,30.9141,30.738,30.7576,280448.0
2024-06-28 14:00:00,31.44,31.51,31.42,31.44,224440.0,30.7576,30.8261,30.738,30.7576,224440.0
2024-06-28 15:00:00,31.43,31.55,31.35,31.42,1341280.0,30.7478,30.8652,30.6695,30.738,1341280.0
2024-07-01 09:30:00,31.64,31.74,31.22,31.32,370578.0,30.9532,31.0511,30.5423,30.6402,370578.0
2024-07-01 10:00:00,31.34,31.37,31.02,31.09,302972.0,30.6597,30.6891,30.3467,30.4152,302972.0
2024-07-01 11:00:00,31.08,31.22,31.05,31.2,273444.0,30.4054,30.5423,30.376,30.5228,273444.0
2024-07-01 12:00:00,31.2,31.21,31.09,31.14,172948.0,30.5228,30.5326,30.4152,30.4641,172948.0
2024-07-01 13:00:00,31.14,31.25,31.12,31.12,223986.0,30.4641,30.5717,30.4445,30.4445,223986.0
2024-07-01 14:00:00,31.11,31.18,31.09,31.13,439412.0,30.4347,30.5032,30.4152,30.4543,439412.0
2024-07-01 15:00:00,31.13,31.25,31.02,31.03,878588.0,30.4543,30.5717,30.3467,30.3565,878588.0
2024-07-02 09:30:00,30.93,31.14,30.68,30.95,436484.0,30.2586,30.4641,30.0141,30.2782,436484.0
2024-07-02 10:00:00,30.96,31.17,30.92,31.12,396932.0,30.288,30.4934,30.2489,30.4445,396932.0
2024-07-02 11:00:00,31.13,31.17,31.04,31.15,230308.0,30.4543,30.4934,30.3663,30.4739,230308.0
2024-07-02 12:00:00,31.15,31.15,31.08,31.09,230874.0,30.4739,30.4739,30.4054,30.4152,230874.0
2024-07-02 13:00:00,31.09,31.25,31.08,31.25,252286.0,30.4152,30.5717,30.4054,30.5717,252286.0
2024-07-02 14:00:00,31.25,31.46,31.24,31.37,531134.0,30.5717,30.7771,30.5619,30.6891,531134.0
2024-07-02 15:00:00,31.37,31.39,31.28,31.38,781230.0,30.6891,30.7087,30.601,30.6989,781230.0
2024-07-03 09:30:00,31.42,31.55,31.27,31.48,196396.0,30.738,30.8652,30.5913,30.7967,196396.0
2024-07-03 10:00:00,31.48,31.59,31.4,31.48,316688.0,30.7967,30.9043,30.7184,30.7967,316688.0
2024-07-03 11:00:00,31.48,31.54,31.37,31.41,137332.0,30.7967,30.8554,30.6891,30.7282,137332.0
2024-07-03 12:00:00,31.41,31.49,31.34,31.35,545470.0,30.7282,30.8065,30.6597,30.6695,545470.0
2024-07-05 09:30:00,31.28,31.44,31.17,31.23,216594.0,30.601,30.7576,30.4934,30.5521,216594.0
2024-07-05 10:00:00,31.22,31.33,31.1,31.33,280814.0,30.5423,30.65,30.425,30.65,280814.0
2024-07-05 11:00:00,31.33,31.4,31.24,31.36,361746.0,30.65,30.7184,30.5619,30.6793,361746.0
2024-07-05 12:00:00,31.36,31.44,31.34,31.43,177880.0,30.6793,30.7576,30.6597,30.7478,177880.0
2024-07-05 13:00:00,31.43,31.51,31.42,31.48,240038.0,30.7478,30.8261,30.738,30.7967,240038.0
2024-07-05 14:00:00,31.49,31.56,31.48,31.53,300868.0,30.8065,30.875,30.7967,30.8456,300868.0
2024-07-05 15:00:00,31.53,31.59,31.5,31.57,937714.0,30.8456,30.9043,30.8163,30.8847,937714.0
2024-07-08 09:30:00,31.55,31.79,31.36,31.56,644400.0,30.8652,31.1,30.6793,30.875,644400.0
2024-07-08 10:00:00,31.55,31.58,31.41,31.53,772232.0,30.8652,30.8945,30.7282,30.8456,772232.0
2024-07-08 11:00:00,31.53,31.56,31.32,31.41,862144.0,30.8456,30.875,30.6402,30.7282,862144.0
2024-07-08 12:00:00,31.41,31.48,31.29,31.32,407160.0,30.7282,30.7967,30.6108,30.6402,407160.0
2024-07-08 13:00:00,31.32,31.46,31.3,31.38,685200.0,30.6402,30.7771,30.6206,30.6989,685200.0
2024-07-08 14:00:00,31.37,31.38,31.29,31.38,289906.0,30.6891,30.6989,30.6108,30.6989,289906.0
2024-07-08 15:00:00,31.38,31.43,31.3,31.42,1135856.0,30.6989,30.7478,30.6206,30.738,1135856.0
2024-07-09 09:30:00,31.5,31.54,31.25,31.33,208944.0,30.8163,30.8554,30.5717,30.65,208944.0
2024-07-09 10:00:00,31.35,31.36,31.04,31.11,442106.0,30.6695,30.6793,30.3663,30.4347,442106.0
2024-07-09 11:00:00,31.11,31.18,31.02,31.18,389028.0,30.4347,30.5032,30.3467,30.5032,389028.0
2024-07-09 12:00:00,31.18,31.25,31.14,31.23,455706.0,30.5032,30.5717,30.4641,30.5521,455706.0
2024-07-09 13:00:00,31.24,31.32,31.18,31.18,551998.0,30.5619,30.6402,30.5032,30.5032,551998.0
2024-07-09 14:00:00,31.18,31.33,31.14,31.24,587410.0,30.5032,30.65,30.4641,30.5619,587410.0
2024-07-09 15:00:00,31.24,31.31,31.19,31.29,967838.0,30.5619,30.6304,30.513,30.6108,967838.0
2024-07-10 09:30:00,31.3,31.4,31.26,31.3,439362.0,30.6206,30.7184,30.5815,30.6206,439362.0
2024-07-10 10:00:00,31.31,31.46,31.31,31.44,388224.0,30.6304,30.7771,30.6304,30.7576,388224.0
2024-07-10 11:00:00,31.44,31.49,31.35,31.38,342184.0,30.7576,30.8065,30.6695,30.6989,342184.0
2024-07-10 12:00:00,31.39,31.63,31.39,31.62,296264.0,30.7087,30.9434,30.7087,30.9337,296264.0
2024-07-10 13:00:00,31.63,31.68,31.49,31.51,340008.0,30.9434,30.9924,30.8065,30.8261,340008.0
2024-07-10 14:00:00,31.51,31.61,31.48,31.58,335464.0,30.8261,30.9239,30.7967,30.8945,335464.0
2024-07-10 15:00:00,31.58,31.82,31.57,31.75,1293560.0,30.8945,31.1293,30.8847,31.0608,1293560.0
2024-07-11 09:30:00,31.95,32.24,31.95,32.13,372680.0,31.2565,31.5402,31.2565,31.4326,372680.0
2024-07-11 10:00:00,32.13,32.36,32.06,32.21,799114.0,31.4326,31.6576,31.3641,31.5109,799114.0
2024-07-11 11:00:00,32.21,32.38,32.18,32.26,385130.0,31.5109,31.6772,31.4815,31.5598,385130.0
2024-07-11 12:00:00,32.25,32.25,32.01,32.03,325994.0,31.55,31.55,31.3152,31.3348,325994.0
2024-07-11 13:00:00,32.04,32.16,32.0,32.16,529698.0,31.3445,31.4619,31.3054,31.4619,529698.0
2024-07-11 14:00:00,32.16,32.18,32.06,32.11,507430.0,31.4619,31.4815,31.3641,31.413,507430.0
2024-07-11 15:00:00,32.12,32.17,32.04,32.09,1351584.0,31.4228,31.4717,31.3445,31.3935,1351584.0
2024-07-12 09:30:00,33.88,33.88,32.91,33.43,2331148.0,33.1446,33.1446,32.1957,32.7044,2331148.0
2024-07-12 10:00:00,33.41,33.61,33.19,33.44,1762346.0,32.6848,32.8805,32.4696,32.7142,1762346.0
2024-07-12 11:00:00,33.44,33.54,32.8,32.81,1065270.0,32.7142,32.812,32.0881,32.0978,1065270.0
2024-07-12 12:00:00,32.8,32.88,32.54,32.67,829720.0,32.0881,32.1663,31.8337,31.9609,829720.0
2024-07-12 13:00:00,32.67,33.04,32.62,32.88,607996.0,31.9609,32.3228,31.912,32.1663,607996.0
2024-07-12 14:00:00,32.88,33.03,32.85,32.94,658030.0,32.1663,32.3131,32.137,32.225,658030.0
2024-07-12 15:00:00,32.93,32.99,32.7,32.73,1673408.0,32.2152,32.2739,31.9902,32.0196,1673408.0
2024-07-15 09:30:00,32.7,33.49,32.54,33.37,1369784.0,31.9902,32.7631,31.8337,32.6457,1369784.0
2024-07-15 10:00:00,33.37,33.61,33.24,33.58,960676.0,32.6457,32.8805,32.5185,32.8511,960676.0
2024-07-15 11:00:00,33.58,33.84,33.54,33.81,779384.0,32.8511,33.1055,32.812,33.0761,779384.0
2024-07-15 12:00:00,33.81,33.9,33.68,33.71,473736.0,33.0761,33.1642,32.949,32.9783,473736.0
2024-07-15 13:00:00,33.71,33.83,33.69,33.83,426650.0,32.9783,33.0957,32.9587,33.0957,426650.0
2024-07-15 14:00:00,33.83,34.11,33.79,34.06,666252.0,33.0957,33.3696,33.0566,33.3207,666252.0
2024-07-15 15:00:00,34.05,34.16,33.88,33.94,1666790.0,33.3109,33.4185,33.1446,33.2033,1666790.0
2024-07-16 09:30:00,34.08,34.68,33.87,34.63,364636.0,33.3403,33.9272,33.1348,33.8783,364636.0
2024-07-16 10:00:00,34.64,34.68,34.24,34.31,753460.0,33.8881,33.9272,33.4968,33.5653,753460.0
2024-07-16 11:00:00,34.31,34.59,34.28,34.3,433220.0,33.5653,33.8392,33.5359,33.5555,433220.0
2024-07-16 12:00:00,34.3,34.45,34.23,34.45,499130.0,33.5555,33.7022,33.487,33.7022,499130.0
2024-07-16 13:00:00,34.45,34.47,34.35,34.46,222048.0,33.7022,33.7218,33.6044,33.712,222048.0
2024-07-16 14:00:00,34.46,34.51,34.39,34.51,443666.0,33.712,33.7609,33.6435,33.7609,443666.0
2024-07-16 15:00:00,34.5,34.63,34.48,34.52,1274990.0,33.7512,33.8783,33.7316,33.7707,1274990.0
2024-07-17 09:30:00,34.59,34.76,34.38,34.69,658162.0,33.8392,34.0055,33.6338,33.937,658162.0
2024-07-17 10:00:00,34.69,35.01,34.6,34.9,813122.0,33.937,34.2501,33.849,34.1425,813122.0
2024-07-17 11:00:00,34.89,35.11,34.75,35.07,826242.0,34.1327,34.3479,33.9957,34.3088,826242.0
2024-07-17 12:00:00,35.07,35.19,35.02,35.05,723658.0,34.3088,34.4262,34.2599,34.2892,723658.0
2024-07-17 13:00:00,35.05,35.12,34.92,34.96,435344.0,34.2892,34.3577,34.162,34.2012,435344.0
2024-07-17 14:00:00,34.95,34.99,34.83,34.94,516894.0,34.1914,34.2305,34.074,34.1816,516894.0
2024-07-17 15:00:00,34.95,35.09,34.87,34.99,1668452.0,34.1914,34.3283,34.1131,34.2305,1668452.0
2024-07-18 09:30:00,34.93,35.44,34.89,35.44,384674.0,34.1718,34.6707,34.1327,34.6707,384674.0
2024-07-18 10:00:00,35.43,35.55,35.05,35.08,713732.0,34.661,34.7784,34.2892,34.3186,713732.0
2024-07-18 11:00:00,35.1,35.12,34.82,34.97,691482.0,34.3381,34.3577,34.0642,34.2109,691482.0
2024-07-18 12:00:00,34.97,35.05,34.93,35.01,375954.0,34.2109,34.2892,34.1718,34.2501,375954.0
2024-07-18 13:00:00,35.01,35.07,34.85,35.02,1041324.0,34.2501,34.3088,34.0936,34.2599,1041324.0
2024-07-18 14:00:00,35.01,35.04,34.54,34.63,746102.0,34.2501,34.2794,33.7903,33.8783,746102.0
2024-07-18 15:00:00,34.63,34.66,34.41,34.41,1269282.0,33.8783,33.9077,33.6631,33.6631,1269282.0
2024-07-19 09:30:00,34.6,34.62,34.15,34.35,560278.0,33.849,33.8685,33.4087,33.6044,560278.0
2024-07-19 10:00:00,34.35,34.38,34.08,34.11,405784.0,33.6044,33.6338,33.3403,33.3696,405784.0
2024-07-19 11:00:00,34.1,34.15,33.93,34.08,257088.0,33.3598,33.4087,33.1935,33.3403,257088.0
2024-07-19 12:00:00,34.08,34.2,34.05,34.07,366548.0,33.3403,33.4577,33.3109,33.3305,366548.0
2024-07-19 13:00:00,34.07,34.08,33.87,33.94,475732.0,33.3305,33.3403,33.1348,33.2033,475732.0
2024-07-19 14:00:00,33.94,33.96,33.87,33.93,393578.0,33.2033,33.2229,33.1348,33.1935,393578.0
2024-07-19 15:00:00,33.93,34.01,33.82,33.94,948316.0,33.1935,33.2718,33.0859,33.2033,948316.0
2024-07-22 09:30:00,34.08,34.21,33.78,33.79,153880.0,33.3403,33.4674,33.0468,33.0566,153880.0
2024-07-22 10:00:00,33.8,34.08,33.69,34.07,282292.0,33.0663,33.3403,32.9587,33.3305,282292.0
2024-07-22 11:00:00,34.07,34.16,33.92,33.98,211220.0,33.3305,33.4185,33.1837,33.2424,211220.0
2024-07-22 12:00:00,33.98,34.09,33.95,34.08,127786.0,33.2424,33.3501,33.2131,33.3403,127786.0
2024-07-22 13:00:00,34.09,34.21,34.08,34.19,149136.0,33.3501,33.4674,33.3403,33.4479,149136.0
2024-07-22 14:00:00,34.19,34.26,34.16,34.21,129112.0,33.4479,33.5164,33.4185,33.4674,129112.0
2024-07-22 15:00:00,34.2,34.24,34.09,34.15,638710.0,33.4577,33.4968,33.3501,33.4087,638710.0
2024-07-23 09:30:00,34.04,34.2,33.96,34.14,152504.0,33.3011,33.4577,33.2229,33.399,152504.0
2024-07-23 10:00:00,34.13,34.19,33.98,34.05,178212.0,33.3892,33.4479,33.2424,33.3109,178212.0
2024-07-23 11:00:00,34.06,34.16,33.99,34.13,151028.0,33.3207,33.4185,33.2522,33.3892,151028.0
2024-07-23 12:00:00,34.13,34.13,33.93,33.97,130944.0,33.3892,33.3892,33.1935,33.2327,130944.0
2024-07-23 13:00:00,33.98,34.05,33.95,34.02,143482.0,33.2424,33.3109,33.2131,33.2816,143482.0
2024-07-23 14:00:00,34.02,34.12,33.98,34.1,255384.0,33.2816,33.3794,33.2424,33.3598,255384.0
2024-07-23 15:00:00,34.09,34.15,33.92,33.95,513690.0,33.3501,33.4087,33.1837,33.2131,513690.0
2024-07-24 09:30:00,33.91,34.05,33.73,33.81,226714.0,33.174,33.3109,32.9979,33.0761,226714.0
2024-07-24 10:00:00,33.8,33.98,33.6,33.96,324998.0,33.0663,33.2424,32.8707,33.2229,324998.0
2024-07-24 11:00:00,33.95,33.99,33.85,33.91,255260.0,33.2131,33.2522,33.1153,33.174,255260.0
2024-07-24 12:00:00,33.92,33.97,33.81,33.9,295710.0,33.1837,33.2327,33.0761,33.1642,295710.0
2024-07-24 13:00:00,33.9,33.99,33.84,33.88,181242.0,33.1642,33.2522,33.1055,33.1446,181242.0
2024-07-24 14:00:00,33.89,34.06,33.89,34.06,296830.0,33.1544,33.3207,33.1544,33.3207,296830.0
2024-07-24 15:00:00,34.06,34.06,33.63,33.66,1261876.0,33.3207,33.3207,32.9,32.9294,1261876.0
2024-07-25 09:30:00,33.77,34.71,33.7,34.62,448330.0,33.037,33.9566,32.9685,33.8685,448330.0
2024-07-25 10:00:00,34.62,34.79,34.21,34.27,799074.0,33.8685,34.0349,33.4674,33.5261,799074.0
2024-07-25 11:00:00,34.27,34.41,34.24,34.35,301438.0,33.5261,33.6631,33.4968,33.6044,301438.0
2024-07-25 12:00:00,34.36,34.52,34.35,34.49,359662.0,33.6142,33.7707,33.6044,33.7414,359662.0
2024-07-25 13:00:00,34.49,34.65,34.49,34.56,243958.0,33.7414,33.8979,33.7414,33.8098,243958.0
2024-07-25 14:00:00,34.56,34.68,34.48,34.51,296074.0,33.8098,33.9272,33.7316,33.7609,296074.0
2024-07-25 15:00:00,34.51,34.77,34.51,34.53,960306.0,33.7609,34.0153,33.7609,33.7805,960306.0
2024-07-26 09:30:00,34.44,34.99,34.41,34.85,284616.0,33.8792,34.4202,33.8497,34.2825,284616.0
2024-07-26 10:00:00,34.85,35.04,34.78,34.85,345370.0,34.2825,34.4694,34.2136,34.2825,345370.0
2024-07-26 11:00:00,34.85,35.04,34.85,35.02,649138.0,34.2825,34.4694,34.2825,34.4497,649138.0
2024-07-26 12:00:00,35.02,35.35,35.02,35.33,417296.0,34.4497,34.7744,34.4497,34.7547,417296.0
2024-07-26 13:00:00,35.33,35.36,35.13,35.23,320040.0,34.7547,34.7842,34.5579,34.6563,320040.0
2024-07-26 14:00:00,35.23,35.25,35.07,35.08,317230.0,34.6563,34.676,34.4989,34.5088,317230.0
2024-07-26 15:00:00,35.08,35.24,35.04,35.19,971998.0,34.5088,34.6662,34.4694,34.617,971998.0
2024-07-29 09:30:00,35.3,35.42,35.17,35.22,260172.0,34.7252,34.8432,34.5973,34.6465,260172.0
2024-07-29 10:00:00,35.24,35.28,35.12,35.21,287796.0,34.6662,34.7055,34.5481,34.6366,287796.0
2024-07-29 11:00:00,35.23,35.31,35.08,35.31,218280.0,34.6563,34.735,34.5088,34.735,218280.0
2024-07-29 12:00:00,35.3,35.41,35.27,35.31,184858.0,34.7252,34.8334,34.6957,34.735,184858.0
2024-07-29 13:00:00,35.31,35.37,35.24,35.3,186698.0,34.735,34.794,34.6662,34.7252,186698.0
2024-07-29 14:00:00,35.31,35.37,35.25,35.35,201714.0,34.735,34.794,34.676,34.7744,201714.0
2024-07-29 15:00:00,35.35,35.49,35.33,35.4,1135848.0,34.7744,34.9121,34.7547,34.8235,1135848.0
2024-07-30 09:30:00,35.49,35.63,35.29,35.32,310426.0,34.9121,35.0498,34.7153,34.7449,310426.0
2024-07-30 10:00:00,35.32,35.44,35.12,35.37,321316.0,34.7449,34.8629,34.5481,34.794,321316.0
2024-07-30 11:00:00,35.38,35.38,35.22,35.24,250628.0,34.8039,34.8039,34.6465,34.6662,250628.0
2024-07-30 12:00:00,35.24,35.26,35.16,35.19,206358.0,34.6662,34.6858,34.5875,34.617,206358.0
2024-07-30 13:00:00,35.19,35.29,35.16,35.27,239094.0,34.617,34.7153,34.5875,34.6957,239094.0
2024-07-30 14:00:00,35.27,35.33,35.24,35.31,184032.0,34.6957,34.7547,34.6662,34.735,184032.0
2024-07-30 15:00:00,35.32,35.56,35.31,35.43,1031736.0,34.7449,34.9809,34.735,34.8531,1031736.0
2024-07-31 09:30:00,35.73,35.82,35.6,35.74,212432.0,35.1482,35.2367,35.0203,35.158,212432.0
2024-07-31 10:00:00,35.75,35.8,35.52,35.74,226406.0,35.1678,35.217,34.9416,35.158,226406.0
2024-07-31 11:00:00,35.72,35.86,35.71,35.81,134120.0,35.1383,35.2761,35.1285,35.2269,134120.0
2024-07-31 12:00:00,35.81,35.86,35.76,35.77,134176.0,35.2269,35.2761,35.1777,35.1875,134176.0
2024-07-31 13:00:00,35.76,35.77,35.54,35.67,257640.0,35.1777,35.1875,34.9613,35.0892,257640.0
2024-07-31 14:00:00,35.66,35.85,35.6,35.83,250756.0,35.0793,35.2662,35.0203,35.2465,250756.0
2024-07-31 15:00:00,35.83,35.86,35.26,35.38,1373622.0,35.2465,35.2761,34.6858,34.8039,1373622.0
2024-08-01 09:30:00,35.21,35.56,35.04,35.04,306634.0,34.6366,34.9809,34.4694,34.4694,306634.0
2024-08-01 10:00:00,35.03,35.07,34.51,34.56,425502.0,34.4596,34.4989,33.948,33.9972,425502.0
2024-08-01 11:00:00,34.54,34.55,33.65,33.73,912428.0,33.9776,33.9874,33.102,33.1807,912428.0
2024-08-01 12:00:00,33.73,33.77,33.58,33.6,376538.0,33.1807,33.2201,33.0332,33.0529,376538.0
2024-08-01 13:00:00,33.6,33.74,33.52,33.57,363640.0,33.0529,33.1906,32.9742,33.0233,363640.0
2024-08-01 14:00:00,33.56,33.56,33.23,33.3,532536.0,33.0135,33.0135,32.6889,32.7577,532536.0
2024-08-01 15:00:00,33.31,33.77,33.24,33.71,1408176.0,32.7676,33.2201,32.6987,33.1611,1408176.0
2024-08-02 09:30:00,33.71,33.79,33.2,33.51,465788.0,33.1611,33.2398,32.6594,32.9643,465788.0
2024-08-02 10:00:00,33.51,33.75,33.27,33.38,609156.0,32.9643,33.2004,32.7282,32.8364,609156.0
2024-08-02 11:00:00,33.38,33.51,33.13,33.46,394246.0,32.8364,32.9643,32.5905,32.9151,394246.0
2024-08-02 12:00:00,33.47,33.61,33.22,33.31,487886.0,32.925,33.0627,32.679,32.7676,487886.0
2024-08-02 13:00:00,33.31,33.4,33.22,33.35,402162.0,32.7676,32.8561,32.679,32.8069,402162.0
2024-08-02 14:00:00,33.35,33.48,33.24,33.45,367146.0,32.8069,32.9348,32.6987,32.9053,367146.0
2024-08-02 15:00:00,33.45,33.7,33.43,33.65,1453378.0,32.9053,33.1512,32.8856,33.102,1453378.0
2024-08-05 09:30:00,33.63,33.7,32.7,32.91,513206.0,33.0824,33.1512,32.1675,32.3741,513206.0
2024-08-05 10:00:00,32.93,33.66,32.93,33.45,838380.0,32.3938,33.1119,32.3938,32.9053,838380.0
2024-08-05 11:00:00,33.44,33.83,33.3,33.74,561502.0,32.8955,33.2791,32.7577,33.1906,561502.0
2024-08-05 12:00:00,33.73,33.91,33.46,33.56,217154.0,33.1807,33.3578,32.9151,33.0135,217154.0
2024-08-05 13:00:00,33.55,33.58,33.34,33.35,236764.0,33.0037,33.0332,32.7971,32.8069,236764.0
2024-08-05 14:00:00,33.35,33.45,33.25,33.26,573380.0,32.8069,32.9053,32.7086,32.7184,573380.0
2024-08-05 15:00:00,33.26,33.34,33.17,33.21,1398200.0,32.7184,32.7971,32.6299,32.6692,1398200.0
2024-08-06 09:30:00,32.99,33.45,32.75,33.4,766870.0,32.4528,32.9053,32.2167,32.8561,766870.0
2024-08-06 10:00:00,33.42,33.61,33.32,33.33,523824.0,32.8758,33.0627,32.7774,32.7873,523824.0
2024-08-06 11:00:00,33.35,33.42,32.89,33.14,381978.0,32.8069,32.8758,32.3544,32.6004,381978.0
2024-08-06 12:00:00,33.15,33.3,33.09,33.27,241742.0,32.6102,32.7577,32.5512,32.7282,241742.0
2024-08-06 13:00:00,33.27,33.41,33.27,33.38,169000.0,32.7282,32.866,32.7282,32.8364,169000.0
2024-08-06 14:00:00,33.38,33.47,33.29,33.37,284180.0,32.8364,32.925,32.7479,32.8266,284180.0
2024-08-06 15:00:00,33.36,33.37,32.76,32.77,1140348.0,32.8168,32.8266,32.2265,32.2364,1140348.0
2024-08-07 09:30:00,32.93,33.25,32.92,33.18,240398.0,32.3938,32.7086,32.3839,32.6397,240398.0
2024-08-07 10:00:00,33.2,33.31,32.95,33.2,244402.0,32.6594,32.7676,32.4134,32.6594,244402.0
2024-08-07 11:00:00,33.21,33.29,33.09,33.09,193724.0,32.6692,32.7479,32.5512,32.5512,193724.0
2024-08-07 12:00:00,33.09,33.14,32.98,33.02,138840.0,32.5512,32.6004,32.443,32.4823,138840.0
2024-08-07 13:00:00,33.02,33.04,32.81,32.88,150022.0,32.4823,32.502,32.2757,32.3446,150022.0
2024-08-07 14:00:00,32.85,32.87,32.59,32.62,257322.0,32.3151,32.3347,32.0593,32.0888,257322.0
2024-08-07 15:00:00,32.63,32.78,32.45,32.49,771090.0,32.0987,32.2462,31.9216,31.9609,771090.0
2024-08-08 09:30:00,32.66,33.06,32.63,33.01,150612.0,32.1282,32.5217,32.0987,32.4725,150612.0
2024-08-08 10:00:00,33.02,33.25,32.88,33.19,248128.0,32.4823,32.7086,32.3446,32.6495,248128.0
2024-08-08 11:00:00,33.2,33.3,33.13,33.18,185200.0,32.6594,32.7577,32.5905,32.6397,185200.0
2024-08-08 12:00:00,33.18,33.23,33.04,33.05,135868.0,32.6397,32.6889,32.502,32.5118,135868.0
2024-08-08 13:00:00,33.05,33.23,32.99,33.21,156652.0,32.5118,32.6889,32.4528,32.6692,156652.0
2024-08-08 14:00:00,33.2,33.26,33.09,33.1,167798.0,32.6594,32.7184,32.5512,32.561,167798.0
2024-08-08 15:00:00,33.1,33.17,33.01,33.08,566670.0,32.561,32.6299,32.4725,32.5413,566670.0
2024-08-09 09:30:00,32.98,33.02,32.7,32.91,135246.0,32.443,32.4823,32.1675,32.3741,135246.0
2024-08-09 10:00:00,32.92,33.16,32.85,33.12,201208.0,32.3839,32.62,32.3151,32.5807,201208.0
2024-08-09 11:00:00,33.13,33.3,33.12,33.2,131516.0,32.5905,32.7577,32.5807,32.6594,131516.0
2024-08-09 12:00:00,33.22,33.24,33.13,33.24,93820.0,32.679,32.6987,32.5905,32.6987,93820.0
2024-08-09 13:00:00,33.26,33.39,33.22,33.24,106712.0,32.7184,32.8463,32.679,32.6987,106712.0
2024-08-09 14:00:00,33.24,33.27,33.14,33.18,95346.0,32.6987,32.7282,32.6004,32.6397,95346.0
2024-08-09 15:00:00,33.18,33.29,33.14,33.2,386958.0,32.6397,32.7479,32.6004,32.6594,386958.0
2024-08-12 09:30:00,33.14,33.28,32.85,32.93,132916.0,32.6004,32.7381,32.3151,32.3938,132916.0
2024-08-12 10:00:00,32.91,33.24,32.88,33.09,246632.0,32.3741,32.6987,32.3446,32.5512,246632.0
2024-08-12 11:00:00,33.1,33.1,32.79,33.0,225140.0,32.561,32.561,32.2561,32.4626,225140.0
2024-08-12 12:00:00,33.01,33.05,32.94,32.99,129142.0,32.4725,32.5118,32.4036,32.4528,129142.0
2024-08-12 13:00:00,32.98,32.98,32.85,32.88,106598.0,32.443,32.443,32.3151,32.3446,106598.0
2024-08-12 14:00:00,32.88,32.91,32.78,32.88,134872.0,32.3446,32.3741,32.2462,32.3446,134872.0
2024-08-12 15:00:00,32.88,32.94,32.84,32.85,545074.0,32.3446,32.4036,32.3052,32.3151,545074.0
2024-08-13 09:30:00,32.88,33.04,32.8,32.84,110752.0,32.3446,32.502,32.2659,32.3052,110752.0
2024-08-13 10:00:00,32.82,32.85,32.6,32.68,204736.0,32.2856,32.3151,32.0691,32.1478,204736.0
2024-08-13 11:00:00,32.68,32.88,32.66,32.87,182966.0,32.1478,32.3446,32.1282,32.3347,182966.0
2024-08-13 12:00:00,32.87,33.1,32.85,33.07,136524.0,32.3347,32.561,32.3151,32.5315,136524.0
2024-08-13 13:00:00,33.06,33.1,32.97,33.07,122100.0,32.5217,32.561,32.4331,32.5315,122100.0
2024-08-13 14:00:00,33.07,33.21,33.06,33.13,230424.0,32.5315,32.6692,32.5217,32.5905,230424.0
2024-08-13 15:00:00,33.13,33.26,33.1,33.18,612570.0,32.5905,32.7184,32.561,32.6397,612570.0
2024-08-14 09:30:00,33.14,33.33,33.13,33.13,161882.0,32.6004,32.7873,32.5905,32.5905,161882.0
2024-08-14 10:00:00,33.15,33.17,32.95,33.08,215030.0,32.6102,32.6299,32.4134,32.5413,215030.0
2024-08-14 11:00:00,33.08,33.17,33.06,33.15,80106.0,32.5413,32.6299,32.5217,32.6102,80106.0
2024-08-14 12:00:00,33.14,33.17,33.02,33.13,94104.0,32.6004,32.6299,32.4823,32.5905,94104.0
2024-08-14 13:00:00,33.13,33.14,33.07,33.12,101534.0,32.5905,32.6004,32.5315,32.5807,101534.0
2024-08-14 14:00:00,33.11,33.13,33.03,33.13,164692.0,32.5708,32.5905,32.4921,32.5905,164692.0
2024-08-14 15:00:00,33.13,33.2,33.01,33.13,650134.0,32.5905,32.6594,32.4725,32.5905,650134.0
2024-08-15 09:30:00,33.38,33.71,33.34,33.38,94086.0,32.8364,33.1611,32.7971,32.8364,94086.0
2024-08-15 10:00:00,33.39,33.52,33.32,33.51,176748.0,32.8463,32.9742,32.7774,32.9643,176748.0
2024-08-15 11:00:00,33.52,33.67,33.41,33.41,180558.0,32.9742,33.1217,32.866,32.866,180558.0
2024-08-15 12:00:00,33.41,33.47,33.36,33.41,180910.0,32.866,32.925,32.8168,32.866,180910.0
2024-08-15 13:00:00,33.41,33.5,33.38,33.48,121122.0,32.866,32.9545,32.8364,32.9348,121122.0
2024-08-15 14:00:00,33.47,33.48,33.39,33.47,208348.0,32.925,32.9348,32.8463,32.925,208348.0
2024-08-15 15:00:00,33.47,33.48,33.29,33.31,631738.0,32.925,32.9348,32.7479,32.7676,631738.0
2024-08-16 09:30:00,33.34,33.55,33.3,33.4,339554.0,32.7971,33.0037,32.7577,32.8561,339554.0
2024-08-16 10:00:00,33.42,33.63,33.4,33.58,380258.0,32.8758,33.0824,32.8561,33.0332,380258.0
2024-08-16 11:00:00,33.58,33.82,33.56,33.8,318618.0,33.0332,33.2693,33.0135,33.2496,318618.0
2024-08-16 12:00:00,33.79,33.88,33.75,33.84,195856.0,33.2398,33.3283,33.2004,33.289,195856.0
2024-08-16 13:00:00,33.85,33.88,33.81,33.85,208536.0,33.2988,33.3283,33.2594,33.2988,208536.0
2024-08-16 14:00:00,33.85,33.87,33.77,33.84,231030.0,33.2988,33.3185,33.2201,33.289,231030.0
2024-08-16 15:00:00,33.85,33.87,33.7,33.72,822700.0,33.2988,33.3185,33.1512,33.1709,822700.0
2024-08-19 09:30:00,33.82,33.84,33.4,33.49,235544.0,33.2693,33.289,32.8561,32.9447,235544.0
2024-08-19 10:00:00,33.5,33.63,33.44,33.53,105348.0,32.9545,33.0824,32.8955,32.984,105348.0
2024-08-19 11:00:00,33.52,33.52,33.33,33.34,221820.0,32.9742,32.9742,32.7873,32.7971,221820.0
2024-08-19 12:00:00,33.34,33.42,33.31,33.41,154212.0,32.7971,32.8758,32.7676,32.866,154212.0
2024-08-19 13:00:00,33.42,33.51,33.33,33.37,101852.0,32.8758,32.9643,32.7873,32.8266,101852.0
2024-08-19 14:00:00,33.37,33.42,33.28,33.35,239596.0,32.8266,32.8758,32.7381,32.8069,239596.0
2024-08-19 15:00:00,33.35,33.35,33.16,33.26,770050.0,32.8069,32.8069,32.62,32.7184,770050.0
2024-08-20 09:30:00,33.3,33.46,33.08,33.26,135358.0,32.7577,32.9151,32.5413,32.7184,135358.0
2024-08-20 10:00:00,33.26,33.35,33.25,33.29,210712.0,32.7184,32.8069,32.7086,32.7479,210712.0
2024-08-20 11:00:00,33.27,33.43,33.27,33.43,255516.0,32.7282,32.8856,32.7282,32.8856,255516.0
2024-08-20 12:00:00,33.43,33.49,33.38,33.49,53138.0,32.8856,32.9447,32.8364,32.9447,53138.0
2024-08-20 13:00:00,33.48,33.49,33.4,33.41,50726.0,32.9348,32.9447,32.8561,32.866,50726.0
2024-08-20 14:00:00,33.41,33.5,33.41,33.48,74078.0,32.866,32.9545,32.866,32.9348,74078.0
2024-08-20 15:00:00,33.48,33.52,33.4,33.45,427582.0,32.9348,32.9742,32.8561,32.9053,427582.0
2024-08-21 09:30:00,33.48,33.63,33.4,33.61,65728.0,32.9348,33.0824,32.8561,33.0627,65728.0
2024-08-21 10:00:00,33.62,33.97,33.58,33.84,123034.0,33.0725,33.4168,33.0332,33.289,123034.0
2024-08-21 11:00:00,33.83,33.92,33.78,33.88,91486.0,33.2791,33.3676,33.2299,33.3283,91486.0
2024-08-21 12:00:00,33.89,34.04,33.87,34.02,115766.0,33.3381,33.4857,33.3185,33.466,115766.0
2024-08-21 13:00:00,34.02,34.17,33.99,34.15,160972.0,33.466,33.6136,33.4365,33.5939,160972.0
2024-08-21 14:00:00,34.16,34.22,34.09,34.14,177020.0,33.6037,33.6628,33.5349,33.5841,177020.0
2024-08-21 15:00:00,34.13,34.15,34.01,34.07,680158.0,33.5742,33.5939,33.4562,33.5152,680158.0
2024-08-22 09:30:00,34.11,34.19,33.73,33.97,109792.0,33.5546,33.6333,33.1807,33.4168,109792.0
2024-08-22 10:00:00,33.98,33.99,33.77,33.79,174132.0,33.4267,33.4365,33.2201,33.2398,174132.0
2024-08-22 11:00:00,33.79,33.81,33.63,33.7,167904.0,33.2398,33.2594,33.0824,33.1512,167904.0
2024-08-22 12:00:00,33.71,33.84,33.66,33.67,180310.0,33.1611,33.289,33.1119,33.1217,180310.0
2024-08-22 13:00:00,33.67,33.69,33.57,33.6,147474.0,33.1217,33.1414,33.0233,33.0529,147474.0
2024-08-22 14:00:00,33.6,33.78,33.58,33.73,126328.0,33.0529,33.2299,33.0332,33.1807,126328.0
2024-08-22 15:00:00,33.73,33.8,33.65,33.74,518428.0,33.1807,33.2496,33.102,33.1906,518428.0
2024-08-23 09:30:00,33.9,34.04,33.87,33.9,112064.0,33.348,33.4857,33.3185,33.348,112064.0
2024-08-23 10:00:00,33.95,34.3,33.95,34.12,271446.0,33.3972,33.7415,33.3972,33.5644,271446.0
2024-08-23 11:00:00,34.1,34.33,34.07,34.18,165904.0,33.5447,33.771,33.5152,33.6234,165904.0
2024-08-23 12:00:00,34.16,34.17,33.94,34.08,96818.0,33.6037,33.6136,33.3873,33.525,96818.0
2024-08-23 13:00:00,34.07,34.09,33.95,34.0,95256.0,33.5152,33.5349,33.3972,33.4463,95256.0
2024-08-23 14:00:00,33.99,34.04,33.97,34.0,112364.0,33.4365,33.4857,33.4168,33.4463,112364.0
2024-08-23 15:00:00,34.01,34.12,33.99,34.05,491138.0,33.4562,33.5644,33.4365,33.4955,491138.0
2024-08-26 09:30:00,34.18,34.27,34.1,34.2,137506.0,33.6234,33.712,33.5447,33.6431,137506.0
2024-08-26 10:00:00,34.19,34.31,34.19,34.24,126324.0,33.6333,33.7513,33.6333,33.6824,126324.0
2024-08-26 11:00:00,34.24,34.26,33.98,33.99,129840.0,33.6824,33.7021,33.4267,33.4365,129840.0
2024-08-26 12:00:00,33.99,34.06,33.97,34.04,66820.0,33.4365,33.5054,33.4168,33.4857,66820.0
2024-08-26 13:00:00,34.04,34.07,33.87,33.91,73772.0,33.4857,33.5152,33.3185,33.3578,73772.0
2024-08-26 14:00:00,33.91,33.98,33.88,33.98,109362.0,33.3578,33.4267,33.3283,33.4267,109362.0
2024-08-26 15:00:00,33.97,34.01,33.92,33.96,445504.0,33.4168,33.4562,33.3676,33.407,445504.0
2024-08-27 09:30:00,33.95,33.95,33.76,33.82,97404.0,33.3972,33.3972,33.2103,33.2693,97404.0
2024-08-27 10:00:00,33.84,33.95,33.79,33.85,152562.0,33.289,33.3972,33.2398,33.2988,152562.0
2024-08-27 11:00:00,33.85,33.92,33.76,33.79,128842.0,33.2988,33.3676,33.2103,33.2398,128842.0
2024-08-27 12:00:00,33.78,33.83,33.74,33.79,92216.0,33.2299,33.2791,33.1906,33.2398,92216.0
2024-08-27 13:00:00,33.79,33.88,33.79,33.86,125276.0,33.2398,33.3283,33.2398,33.3086,125276.0
2024-08-27 14:00:00,33.85,33.87,33.82,33.85,131158.0,33.2988,33.3185,33.2693,33.2988,131158.0
2024-08-27 15:00:00,33.85,33.94,33.83,33.85,350584.0,33.2988,33.3873,33.2791,33.2988,350584.0
2024-08-28 09:30:00,33.88,33.99,33.77,33.95,106324.0,33.3283,33.4365,33.2201,33.3972,106324.0
2024-08-28 10:00:00,33.95,34.04,33.89,33.99,190616.0,33.3972,33.4857,33.3381,33.4365,190616.0
2024-08-28 11:00:00,33.99,34.02,33.82,33.83,180754.0,33.4365,33.466,33.2693,33.2791,180754.0
2024-08-28 12:00:00,33.83,33.84,33.72,33.84,130124.0,33.2791,33.289,33.1709,33.289,130124.0
2024-08-28 13:00:00,33.84,33.85,33.63,33.66,140914.0,33.289,33.2988,33.0824,33.1119,140914.0
2024-08-28 14:00:00,33.65,33.76,33.61,33.76,136264.0,33.102,33.2103,33.0627,33.2103,136264.0
2024-08-28 15:00:00,33.76,33.82,33.69,33.7,628844.0,33.2103,33.2693,33.1414,33.1512,628844.0
2024-08-29 09:30:00,33.8,33.97,33.36,33.48,103890.0,33.2496,33.4168,32.8168,32.9348,103890.0
2024-08-29 10:00:00,33.51,33.87,33.51,33.74,106410.0,32.9643,33.3185,32.9643,33.1906,106410.0
2024-08-29 11:00:00,33.76,33.94,33.74,33.93,189028.0,33.2103,33.3873,33.1906,33.3775,189028.0
2024-08-29 12:00:00,33.93,34.09,33.92,34.04,205378.0,33.3775,33.5349,33.3676,33.4857,205378.0
2024-08-29 13:00:00,34.04,34.1,34.0,34.08,196040.0,33.4857,33.5447,33.4463,33.525,196040.0
2024-08-29 14:00:00,34.08,34.08,33.77,33.82,149546.0,33.525,33.525,33.2201,33.2693,149546.0
2024-08-29 15:00:00,33.81,33.9,33.68,33.75,446308.0,33.2594,33.348,33.1316,33.2004,446308.0
2024-08-30 09:30:00,33.9,33.98,33.7,33.81,126154.0,33.348,33.4267,33.1512,33.2594,126154.0
2024-08-30 10:00:00,33.81,34.06,33.76,33.97,178198.0,33.2594,33.5054,33.2103,33.4168,178198.0
2024-08-30 11:00:00,33.97,34.02,33.69,33.73,142514.0,33.4168,33.466,33.1414,33.1807,142514.0
2024-08-30 12:00:00,33.73,33.74,33.57,33.63,109050.0,33.1807,33.1906,33.0233,33.0824,109050.0
2024-08-30 13:00:00,33.65,33.74,33.65,33.72,74390.0,33.102,33.1906,33.102,33.1709,74390.0
2024-08-30 14:00:00,33.72,33.88,33.7,33.86,99186.0,33.1709,33.3283,33.1512,33.3086,99186.0
2024-08-30 15:00:00,33.87,34.2,33.85,34.13,835288.0,33.3185,33.6431,33.2988,33.5742,835288.0
2024-09-03 09:30:00,33.99,34.1,33.51,33.83,178122.0,33.4365,33.5447,32.9643,33.2791,178122.0
2024-09-03 10:00:00,33.8,33.82,33.41,33.7,281732.0,33.2496,33.2693,32.866,33.1512,281732.0
2024-09-03 11:00:00,33.7,33.83,33.69,33.73,290664.0,33.1512,33.2791,33.1414,33.1807,290664.0
2024-09-03 12:00:00,33.73,33.82,33.62,33.63,233880.0,33.1807,33.2693,33.0725,33.0824,233880.0
2024-09-03 13:00:00,33.62,33.73,33.61,33.67,170130.0,33.0725,33.1807,33.0627,33.1217,170130.0
2024-09-03 14:00:00,33.67,33.68,33.55,33.56,258838.0,33.1217,33.1316,33.0037,33.0135,258838.0
2024-09-03 15:00:00,33.56,33.6,33.38,33.56,605320.0,33.0135,33.0529,32.8364,33.0135,605320.0
2024-09-04 09:30:00,33.49,33.57,33.26,33.38,142946.0,32.9447,33.0233,32.7184,32.8364,142946.0
2024-09-04 10:00:00,33.39,33.4,32.9,33.01,455578.0,32.8463,32.8561,32.3643,32.4725,455578.0
2024-09-04 11:00:00,33.01,33.01,32.68,32.71,226768.0,32.4725,32.4725,32.1478,32.1774,226768.0
2024-09-04 12:00:00,32.71,32.92,32.71,32.88,159696.0,32.1774,32.3839,32.1774,32.3446,159696.0
2024-09-04 13:00:00,32.88,32.94,32.82,32.87,172538.0,32.3446,32.4036,32.2856,32.3347,172538.0
2024-09-04 14:00:00,32.88,32.99,32.84,32.94,199574.0,32.3446,32.4528,32.3052,32.4036,199574.0
2024-09-04 15:00:00,32.93,32.94,32.76,32.77,948554.0,32.3938,32.4036,32.2265,32.2364,948554.0
2024-09-05 09:30:00,32.69,32.69,32.04,32.38,377586.0,32.1577,32.1577,31.5183,31.8527,377586.0
2024-09-05 10:00:00,32.38,32.67,32.3,32.43,370538.0,31.8527,32.138,31.774,31.9019,370538.0
2024-09-05 11:00:00,32.44,32.45,32.17,32.24,242816.0,31.9117,31.9216,31.6461,31.715,242816.0
2024-09-05 12:00:00,32.24,32.37,32.2,32.35,343700.0,31.715,31.8429,31.6757,31.8232,343700.0
2024-09-05 13:00:00,32.35,32.46,32.27,32.43,333024.0,31.8232,31.9314,31.7445,31.9019,333024.0
2024-09-05 14:00:00,32.44,32.53,32.42,32.48,247460.0,31.9117,32.0003,31.8921,31.9511,247460.0
2024-09-05 15:00:00,32.48,32.6,32.37,32.6,1168478.0,31.9511,32.0691,31.8429,32.0691,1168478.0
2024-09-06 09:30:00,32.63,33.05,32.52,32.99,279364.0,32.0987,32.5118,31.9904,32.4528,279364.0
2024-09-06 10:00:00,32.99,33.02,32.69,32.72,364138.0,32.4528,32.4823,32.1577,32.1872,364138.0
2024-09-06 11:00:00,32.73,33.0,32.72,32.83,348216.0,32.197,32.4626,32.1872,32.2954,348216.0
2024-09-06 12:00:00,32.83,33.1,32.82,33.09,413580.0,32.2954,32.561,32.2856,32.5512,413580.0
2024-09-06 13:00:00,33.09,33.24,32.95,32.99,515642.0,32.5512,32.6987,32.4134,32.4528,515642.0
2024-09-06 14:00:00,33.01,33.04,32.95,33.02,211990.0,32.4725,32.502,32.4134,32.4823,211990.0
2024-09-06 15:00:00,33.02,33.1,32.92,32.96,999350.0,32.4823,32.561,32.3839,32.4233,999350.0
2024-09-09 09:30:00,33.1,33.72,32.99,33.7,350428.0,32.561,33.1709,32.4528,33.1512,350428.0
2024-09-09 10:00:00,33.74,34.01,33.74,33.97,555274.0,33.1906,33.4562,33.1906,33.4168,555274.0
2024-09-09 11:00:00,33.97,34.24,33.87,34.17,395626.0,33.4168,33.6824,33.3185,33.6136,395626.0
2024-09-09 12:00:00,34.17,34.21,33.96,33.96,214596.0,33.6136,33.6529,33.407,33.407,214596.0
2024-09-09 13:00:00,33.97,34.02,33.81,33.88,228488.0,33.4168,33.466,33.2594,33.3283,228488.0
2024-09-09 14:00:00,33.88,33.96,33.78,33.9,284072.0,33.3283,33.407,33.2299,33.348,284072.0
2024-09-09 15:00:00,33.88,34.12,33.84,34.05,985636.0,33.3283,33.5644,33.289,33.4955,985636.0
2024-09-10 09:30:00,34.13,34.23,34.05,34.1,146350.0,33.5742,33.6726,33.4955,33.5447,146350.0
2024-09-10 10:00:00,34.12,34.21,33.92,34.17,267340.0,33.5644,33.6529,33.3676,33.6136,267340.0
2024-09-10 11:00:00,34.17,34.31,34.1,34.13,180052.0,33.6136,33.7513,33.5447,33.5742,180052.0
2024-09-10 12:00:00,34.12,34.16,34.01,34.13,171504.0,33.5644,33.6037,33.4562,33.5742,171504.0
2024-09-10 13:00:00,34.12,34.2,34.11,34.18,108188.0,33.5644,33.6431,33.5546,33.6234,108188.0
2024-09-10 14:00:00,34.19,34.31,34.18,34.31,130552.0,33.6333,33.7513,33.6234,33.7513,130552.0
2024-09-10 15:00:00,34.3,34.38,34.24,34.34,631822.0,33.7415,33.8202,33.6824,33.7808,631822.0
2024-09-11 09:30:00,33.95,34.26,33.58,33.59,356962.0,33.3972,33.7021,33.0332,33.043,356962.0
2024-09-11 10:00:00,33.59,33.66,33.44,33.52,642658.0,33.043,33.1119,32.8955,32.9742,642658.0
2024-09-11 11:00:00,33.51,33.92,33.43,33.91,301414.0,32.9643,33.3676,32.8856,33.3578,301414.0
2024-09-11 12:00:00,33.92,34.1,33.9,34.02,137872.0,33.3676,33.5447,33.348,33.466,137872.0
2024-09-11 13:00:00,34.02,34.13,34.01,34.06,145576.0,33.466,33.5742,33.4562,33.5054,145576.0
2024-09-11 14:00:00,34.06,34.44,34.06,34.4,147964.0,33.5054,33.8792,33.5054,33.8398,147964.0
2024-09-11 15:00:00,34.38,34.67,34.34,34.6,681808.0,33.8202,34.1054,33.7808,34.0366,681808.0
2024-09-12 09:30:00,34.72,34.8,34.51,34.54,147762.0,34.1546,34.2333,33.948,33.9776,147762.0
2024-09-12 10:00:00,34.55,34.61,34.39,34.52,201708.0,33.9874,34.0464,33.83,33.9579,201708.0
2024-09-12 11:00:00,34.52,34.6,34.45,34.52,113344.0,33.9579,34.0366,33.889,33.9579,113344.0
2024-09-12 12:00:00,34.53,34.75,34.52,34.75,95678.0,33.9677,34.1841,33.9579,34.1841,95678.0
2024-09-12 13:00:00,34.75,34.88,34.7,34.85,143000.0,34.1841,34.312,34.1349,34.2825,143000.0
2024-09-12 14:00:00,34.86,34.89,34.75,34.88,136090.0,34.2923,34.3219,34.1841,34.312,136090.0
2024-09-12 15:00:00,34.87,35.0,34.85,34.92,658310.0,34.3022,34.4301,34.2825,34.3514,658310.0
2024-09-13 09:30:00,34.78,34.93,34.68,34.85,411224.0,34.2136,34.3612,34.1153,34.2825,411224.0
2024-09-13 10:00:00,34.87,34.95,34.68,34.77,229232.0,34.3022,34.3809,34.1153,34.2038,229232.0
2024-09-13 11:00:00,34.77,35.06,34.77,35.02,179048.0,34.2038,34.4891,34.2038,34.4497,179048.0
2024-09-13 12:00:00,35.02,35.04,34.83,34.9,331502.0,34.4497,34.4694,34.2628,34.3317,331502.0
2024-09-13 13:00:00,34.89,35.0,34.88,34.93,125644.0,34.3219,34.4301,34.312,34.3612,125644.0
2024-09-13 14:00:00,34.93,34.93,34.79,34.87,148230.0,34.3612,34.3612,34.2235,34.3022,148230.0
2024-09-13 15:00:00,34.85,34.96,34.81,34.91,549312.0,34.2825,34.3907,34.2432,34.3415,549312.0
2024-09-16 09:30:00,35.17,35.24,34.88,35.17,272204.0,34.5973,34.6662,34.312,34.5973,272204.0
2024-09-16 10:00:00,35.2,35.23,34.96,35.13,310404.0,34.6268,34.6563,34.3907,34.5579,310404.0
2024-09-16 11:00:00,35.13,35.15,34.97,35.12,237388.0,34.5579,34.5776,34.4006,34.5481,237388.0
2024-09-16 12:00:00,35.11,35.13,35.0,35.13,131064.0,34.5383,34.5579,34.4301,34.5579,131064.0
2024-09-16 13:00:00,35.13,35.14,35.04,35.06,215620.0,34.5579,34.5678,34.4694,34.4891,215620.0
2024-09-16 14:00:00,35.06,35.06,34.9,34.97,196756.0,34.4891,34.4891,34.3317,34.4006,196756.0
2024-09-16 15:00:00,34.97,35.07,34.9,35.05,743072.0,34.4006,34.4989,34.3317,34.4792,743072.0
2024-09-17 09:30:00,35.05,35.08,34.74,34.77,257516.0,34.4792,34.5088,34.1743,34.2038,257516.0
2024-09-17 10:00:00,34.78,35.41,34.77,35.32,413340.0,34.2136,34.8334,34.2038,34.7449,413340.0
2024-09-17 11:00:00,35.33,35.46,35.32,35.43,161554.0,34.7547,34.8826,34.7449,34.8531,161554.0
2024-09-17 12:00:00,35.43,35.47,35.22,35.25,296390.0,34.8531,34.8924,34.6465,34.676,296390.0
2024-09-17 13:00:00,35.26,35.52,35.26,35.46,108018.0,34.6858,34.9416,34.6858,34.8826,108018.0
2024-09-17 14:00:00,35.44,35.49,35.37,35.44,142426.0,34.8629,34.9121,34.794,34.8629,142426.0
2024-09-17 15:00:00,35.43,35.46,35.27,35.31,567768.0,34.8531,34.8826,34.6957,34.735,567768.0
2024-09-18 09:30:00,35.42,35.55,35.26,35.32,112920.0,34.8432,34.9711,34.6858,34.7449,112920.0
2024-09-18 10:00:00,35.31,35.57,35.3,35.35,156216.0,34.735,34.9908,34.7252,34.7744,156216.0
2024-09-18 11:00:00,35.35,35.4,35.33,35.35,67752.0,34.7744,34.8235,34.7547,34.7744,67752.0
2024-09-18 12:00:00,35.34,35.41,35.31,35.38,115300.0,34.7645,34.8334,34.735,34.8039,115300.0
2024-09-18 13:00:00,35.37,35.49,35.37,35.41,79178.0,34.794,34.9121,34.794,34.8334,79178.0
2024-09-18 14:00:00,35.38,35.79,35.34,35.56,146910.0,34.8039,35.2072,34.7645,34.9809,146910.0
2024-09-18 15:00:00,35.49,35.67,35.21,35.24,428104.0,34.9121,35.0892,34.6366,34.6662,428104.0
2024-09-19 09:30:00,35.93,35.99,35.65,35.72,260358.0,35.3449,35.4039,35.0695,35.1383,260358.0
2024-09-19 10:00:00,35.73,35.8,35.42,35.47,284430.0,35.1482,35.217,34.8432,34.8924,284430.0
2024-09-19 11:00:00,35.48,35.51,35.36,35.43,255296.0,34.9022,34.9318,34.7842,34.8531,255296.0
2024-09-19 12:00:00,35.44,35.69,35.43,35.61,255250.0,34.8629,35.1088,34.8531,35.0301,255250.0
2024-09-19 13:00:00,35.62,35.74,35.58,35.71,168556.0,35.04,35.158,35.0006,35.1285,168556.0
2024-09-19 14:00:00,35.71,35.74,35.57,35.68,101702.0,35.1285,35.158,34.9908,35.099,101702.0
2024-09-19 15:00:00,35.67,35.76,35.63,35.7,364636.0,35.0892,35.1777,35.0498,35.1187,364636.0
2024-09-20 09:30:00,35.52,35.52,35.23,35.4,1061064.0,34.9416,34.9416,34.6563,34.8235,1061064.0
2024-09-20 10:00:00,35.39,35.48,35.31,35.38,168560.0,34.8137,34.9022,34.735,34.8039,168560.0
2024-09-20 11:00:00,35.37,35.38,35.21,35.26,243652.0,34.794,34.8039,34.6366,34.6858,243652.0
2024-09-20 12:00:00,35.26,35.35,35.24,35.31,163906.0,34.6858,34.7744,34.6662,34.735,163906.0
2024-09-20 13:00:00,35.31,35.44,35.28,35.3,159684.0,34.735,34.8629,34.7055,34.7252,159684.0
2024-09-20 14:00:00,35.3,35.3,35.15,35.2,125058.0,34.7252,34.7252,34.5776,34.6268,125058.0
2024-09-20 15:00:00,35.2,35.38,35.08,35.38,1053108.0,34.6268,34.8039,34.5088,34.8039,1053108.0
2024-09-23 09:30:00,35.45,35.72,35.38,35.52,116420.0,34.8727,35.1383,34.8039,34.9416,116420.0
2024-09-23 10:00:00,35.53,35.67,35.47,35.64,204422.0,34.9514,35.0892,34.8924,35.0596,204422.0
2024-09-23 11:00:00,35.64,35.8,35.57,35.72,255158.0,35.0596,35.217,34.9908,35.1383,255158.0
2024-09-23 12:00:00,35.72,35.77,35.68,35.72,192286.0,35.1383,35.1875,35.099,35.1383,192286.0
2024-09-23 13:00:00,35.72,35.84,35.67,35.83,240582.0,35.1383,35.2564,35.0892,35.2465,240582.0
2024-09-23 14:00:00,35.83,35.88,35.8,35.85,221914.0,35.2465,35.2957,35.217,35.2662,221914.0
2024-09-23 15:00:00,35.85,35.99,35.83,35.92,892764.0,35.2662,35.4039,35.2465,35.3351,892764.0
2024-09-24 09:30:00,35.9,35.99,35.76,35.91,140664.0,35.3154,35.4039,35.1777,35.3252,140664.0
2024-09-24 10:00:00,35.91,35.95,35.73,35.82,220688.0,35.3252,35.3646,35.1482,35.2367,220688.0
2024-09-24 11:00:00,35.82,35.85,35.73,35.75,122006.0,35.2367,35.2662,35.1482,35.1678,122006.0
2024-09-24 12:00:00,35.76,36.06,35.76,36.04,176952.0,35.1777,35.4728,35.1777,35.4531,176952.0
2024-09-24 13:00:00,36.03,36.05,35.87,35.87,99462.0,35.4433,35.463,35.2859,35.2859,99462.0
2024-09-24 14:00:00,35.86,35.93,35.82,35.88,127634.0,35.2761,35.3449,35.2367,35.2957,127634.0
2024-09-24 15:00:00,35.88,35.92,35.84,35.91,329364.0,35.2957,35.3351,35.2564,35.3252,329364.0
2024-09-25 09:30:00,36.08,36.19,35.88,36.02,93460.0,35.4925,35.6007,35.2957,35.4335,93460.0
2024-09-25 10:00:00,36.02,36.08,35.74,35.76,189776.0,35.4335,35.4925,35.158,35.1777,189776.0
2024-09-25 11:00:00,35.76,35.81,35.7,35.73,107864.0,35.1777,35.2269,35.1187,35.1482,107864.0
2024-09-25 12:00:00,35.71,35.74,35.66,35.68,114508.0,35.1285,35.158,35.0793,35.099,114508.0
2024-09-25 13:00:00,35.66,35.67,35.6,35.6,144470.0,35.0793,35.0892,35.0203,35.0203,144470.0
2024-09-25 14:00:00,35.6,35.67,35.52,35.6,290148.0,35.0203,35.0892,34.9416,35.0203,290148.0
2024-09-25 15:00:00,35.6,35.62,35.33,35.35,803808.0,35.0203,35.04,34.7547,34.7744,803808.0
2024-09-26 09:30:00,35.76,36.24,35.52,35.68,197814.0,35.1777,35.6499,34.9416,35.099,197814.0
2024-09-26 10:00:00,35.7,35.95,35.63,35.89,224014.0,35.1187,35.3646,35.0498,35.3056,224014.0
2024-09-26 11:00:00,35.88,35.96,35.81,35.92,185510.0,35.2957,35.3744,35.2269,35.3351,185510.0
2024-09-26 12:00:00,35.92,35.93,35.8,35.83,99730.0,35.3351,35.3449,35.217,35.2465,99730.0
2024-09-26 13:00:00,35.82,35.93,35.8,35.92,110590.0,35.2367,35.3449,35.217,35.3351,110590.0
2024-09-26 14:00:00,35.91,35.93,35.83,35.85,126946.0,35.3252,35.3449,35.2465,35.2662,126946.0
2024-09-26 15:00:00,35.85,35.87,35.68,35.83,381768.0,35.2662,35.2859,35.099,35.2465,381768.0
2024-09-27 09:30:00,35.86,36.19,35.85,35.91,187958.0,35.2761,35.6007,35.2662,35.3252,187958.0
2024-09-27 10:00:00,35.91,36.17,35.83,36.16,197436.0,35.3252,35.581,35.2465,35.5712,197436.0
2024-09-27 11:00:00,36.15,36.15,36.01,36.01,93330.0,35.5613,35.5613,35.4236,35.4236,93330.0
2024-09-27 12:00:00,36.0,36.0,35.82,35.85,129692.0,35.4138,35.4138,35.2367,35.2662,129692.0
2024-09-27 13:00:00,35.87,35.87,35.78,35.82,180556.0,35.2859,35.2859,35.1974,35.2367,180556.0
2024-09-27 14:00:00,35.82,35.84,35.72,35.78,116650.0,35.2367,35.2564,35.1383,35.1974,116650.0
2024-09-27 15:00:00,35.79,35.83,35.74,35.76,444132.0,35.2072,35.2465,35.158,35.1777,444132.0
2024-09-30 09:30:00,35.67,35.76,35.47,35.61,165682.0,35.0892,35.1777,34.8924,35.0301,165682.0
2024-09-30 10:00:00,35.59,35.75,35.58,35.69,103848.0,35.0105,35.1678,35.0006,35.1088,103848.0
2024-09-30 11:00:00,35.69,35.76,35.59,35.62,128462.0,35.1088,35.1777,35.0105,35.04,128462.0
2024-09-30 12:00:00,35.62,35.69,35.6,35.65,71260.0,35.04,35.1088,35.0203,35.0695,71260.0
2024-09-30 13:00:00,35.64,35.67,35.6,35.64,74960.0,35.0596,35.0892,35.0203,35.0596,74960.0
2024-09-30 14:00:00,35.63,35.63,35.4,35.5,102306.0,35.0498,35.0498,34.8235,34.9219,102306.0
2024-09-30 15:00:00,35.49,35.76,35.46,35.71,529306.0,34.9121,35.1777,34.8826,35.1285,529306.0
2024-10-01 09:30:00,35.69,35.74,35.13,35.26,279584.0,35.1088,35.158,34.5579,34.6858,279584.0
2024-10-01 10:00:00,35.27,35.35,35.03,35.33,336042.0,34.6957,34.7744,34.4596,34.7547,336042.0
2024-10-01 11:00:00,35.33,35.72,35.27,35.7,196420.0,34.7547,35.1383,34.6957,35.1187,196420.0
2024-10-01 12:00:00,35.67,35.8,35.58,35.79,137194.0,35.0892,35.217,35.0006,35.2072,137194.0
2024-10-01 13:00:00,35.77,35.78,35.66,35.76,126612.0,35.1875,35.1974,35.0793,35.1777,126612.0
2024-10-01 14:00:00,35.76,35.87,35.74,35.74,218150.0,35.1777,35.2859,35.158,35.158,218150.0
2024-10-01 15:00:00,35.74,35.74,35.51,35.55,584268.0,35.158,35.158,34.9318,34.9711,584268.0
2024-10-02 09:30:00,35.46,35.62,35.27,35.44,97730.0,34.8826,35.04,34.6957,34.8629,97730.0
2024-10-02 10:00:00,35.45,35.67,35.41,35.63,243676.0,34.8727,35.0892,34.8334,35.0498,243676.0
2024-10-02 11:00:00,35.62,35.7,35.57,35.67,84350.0,35.04,35.1187,34.9908,35.0892,84350.0
2024-10-02 12:00:00,35.66,35.68,35.5,35.5,91370.0,35.0793,35.099,34.9219,34.9219,91370.0
2024-10-02 13:00:00,35.49,35.68,35.49,35.65,68996.0,34.9121,35.099,34.9121,35.0695,68996.0
2024-10-02 14:00:00,35.66,35.74,35.62,35.62,150624.0,35.0793,35.158,35.04,35.04,150624.0
2024-10-02 15:00:00,35.62,35.71,35.54,35.7,569068.0,35.04,35.1285,34.9613,35.1187,569068.0
2024-10-03 09:30:00,35.46,35.52,35.2,35.33,179854.0,34.8826,34.9416,34.6268,34.7547,179854.0
2024-10-03 10:00:00,35.34,35.53,35.24,35.28,283468.0,34.7645,34.9514,34.6662,34.7055,283468.0
2024-10-03 11:00:00,35.29,35.48,35.2,35.46,231552.0,34.7153,34.9022,34.6268,34.8826,231552.0
2024-10-03 12:00:00,35.46,35.46,35.23,35.25,88284.0,34.8826,34.8826,34.6563,34.676,88284.0
2024-10-03 13:00:00,35.24,35.3,35.18,35.28,66054.0,34.6662,34.7252,34.6071,34.7055,66054.0
2024-10-03 14:00:00,35.27,35.32,35.24,35.25,95218.0,34.6957,34.7449,34.6662,34.676,95218.0
2024-10-03 15:00:00,35.24,35.4,35.2,35.36,600672.0,34.6662,34.8235,34.6268,34.7842,600672.0
2024-10-04 09:30:00,35.63,35.69,34.87,34.88,379084.0,35.0498,35.1088,34.3022,34.312,379084.0
2024-10-04 10:00:00,34.92,35.01,34.71,34.97,310156.0,34.3514,34.4399,34.1448,34.4006,310156.0
2024-10-04 11:00:00,34.95,35.14,34.9,35.12,178220.0,34.3809,34.5678,34.3317,34.5481,178220.0
2024-10-04 12:00:00,35.13,35.15,34.9,35.13,131856.0,34.5579,34.5776,34.3317,34.5579,131856.0
2024-10-04 13:00:00,35.13,35.21,35.05,35.05,99944.0,34.5579,34.6366,34.4792,34.4792,99944.0
2024-10-04 14:00:00,35.05,35.15,35.04,35.12,131892.0,34.4792,34.5776,34.4694,34.5481,131892.0
2024-10-04 15:00:00,35.11,35.18,35.02,35.09,734570.0,34.5383,34.6071,34.4497,34.5186,734570.0
2024-10-07 09:30:00,34.93,35.32,34.85,35.22,367792.0,34.3612,34.7449,34.2825,34.6465,367792.0
2024-10-07 10:00:00,35.22,35.26,35.03,35.16,375534.0,34.6465,34.6858,34.4596,34.5875,375534.0
2024-10-07 11:00:00,35.16,35.31,35.1,35.12,243922.0,34.5875,34.735,34.5284,34.5481,243922.0
2024-10-07 12:00:00,35.11,35.33,35.09,35.22,425078.0,34.5383,34.7547,34.5186,34.6465,425078.0
2024-10-07 13:00:00,35.22,35.22,34.93,34.99,157658.0,34.6465,34.6465,34.3612,34.4202,157658.0
2024-10-07 14:00:00,34.99,35.03,34.85,34.88,185248.0,34.4202,34.4596,34.2825,34.312,185248.0
2024-10-07 15:00:00,34.89,35.02,34.85,35.01,520550.0,34.3219,34.4497,34.2825,34.4399,520550.0
2024-10-08 09:30:00,35.01,35.22,34.84,35.01,265728.0,34.4399,34.6465,34.2727,34.4399,265728.0
2024-10-08 10:00:00,35.01,35.05,34.88,34.97,360546.0,34.4399,34.4792,34.312,34.4006,360546.0
2024-10-08 11:00:00,34.97,35.11,34.97,35.07,249104.0,34.4006,34.5383,34.4006,34.4989,249104.0
2024-10-08 12:00:00,35.06,35.12,35.02,35.06,119802.0,34.4891,34.5481,34.4497,34.4891,119802.0
2024-10-08 13:00:00,35.07,35.07,34.95,35.02,183164.0,34.4989,34.4989,34.3809,34.4497,183164.0
2024-10-08 14:00:00,35.03,35.16,35.02,35.13,200662.0,34.4596,34.5875,34.4497,34.5579,200662.0
2024-10-08 15:00:00,35.13,35.17,35.07,35.09,740016.0,34.5579,34.5973,34.4989,34.5186,740016.0
2024-10-09 09:30:00,34.94,35.26,34.69,35.24,334118.0,34.371,34.6858,34.1251,34.6662,334118.0
2024-10-09 10:00:00,35.25,35.26,34.98,35.04,464714.0,34.676,34.6858,34.4104,34.4694,464714.0
2024-10-09 11:00:00,35.04,35.14,35.01,35.1,248898.0,34.4694,34.5678,34.4399,34.5284,248898.0
2024-10-09 12:00:00,35.1,35.21,35.07,35.15,314704.0,34.5284,34.6366,34.4989,34.5776,314704.0
2024-10-09 13:00:00,35.15,35.25,35.12,35.15,261684.0,34.5776,34.676,34.5481,34.5776,261684.0
2024-10-09 14:00:00,35.15,35.19,35.1,35.13,213826.0,34.5776,34.617,34.5284,34.5579,213826.0
2024-10-09 15:00:00,35.13,35.34,35.08,35.3,579270.0,34.5579,34.7645,34.5088,34.7252,579270.0
2024-10-10 09:30:00,35.24,35.4,34.95,35.06,650994.0,34.6662,34.8235,34.3809,34.4891,650994.0
2024-10-10 10:00:00,35.06,35.32,35.06,35.18,523296.0,34.4891,34.7449,34.4891,34.6071,523296.0
2024-10-10 11:00:00,35.18,35.38,35.18,35.26,365586.0,34.6071,34.8039,34.6071,34.6858,365586.0
2024-10-10 12:00:00,35.27,35.38,35.26,35.26,269230.0,34.6957,34.8039,34.6858,34.6858,269230.0
2024-10-10 13:00:00,35.26,35.3,35.12,35.19,247262.0,34.6858,34.7252,34.5481,34.617,247262.0
2024-10-10 14:00:00,35.2,35.21,35.1,35.12,365286.0,34.6268,34.6366,34.5284,34.5481,365286.0
2024-10-10 15:00:00,35.11,35.2,34.99,34.99,1154580.0,34.5383,34.6268,34.4202,34.4202,1154580.0
2024-10-11 09:30:00,36.9,36.94,35.63,36.71,1423290.0,36.2991,36.3385,35.0498,36.1122,1423290.0
2024-10-11 10:00:00,36.7,37.58,36.61,37.5,2652876.0,36.1024,36.9681,36.0138,36.8894,2652876.0
2024-10-11 11:00:00,37.49,38.1,37.32,38.08,1646502.0,36.8795,37.4796,36.7123,37.4599,1646502.0
2024-10-11 12:00:00,38.08,38.25,37.73,38.2,1097714.0,37.4599,37.6271,37.1156,37.578,1097714.0
2024-10-11 13:00:00,38.21,38.43,38.1,38.4,766348.0,37.5878,37.8042,37.4796,37.7747,766348.0
2024-10-11 14:00:00,38.4,38.51,38.27,38.29,570370.0,37.7747,37.8829,37.6468,37.6665,570370.0
2024-10-11 15:00:00,38.29,38.62,38.27,38.42,2477552.0,37.6665,37.9911,37.6468,37.7944,2477552.0
2024-10-14 09:30:00,38.48,38.48,37.71,37.92,993084.0,37.8534,37.8534,37.0959,37.3025,993084.0
2024-10-14 10:00:00,37.92,38.3,37.92,38.3,853182.0,37.3025,37.6763,37.3025,37.6763,853182.0
2024-10-14 11:00:00,38.29,38.43,38.15,38.43,368664.0,37.6665,37.8042,37.5288,37.8042,368664.0
2024-10-14 12:00:00,38.44,38.61,38.3,38.33,547732.0,37.814,37.9813,37.6763,37.7058,547732.0
2024-10-14 13:00:00,38.3,38.46,38.29,38.44,240378.0,37.6763,37.8337,37.6665,37.814,240378.0
2024-10-14 14:00:00,38.45,38.53,38.44,38.52,307304.0,37.8239,37.9026,37.814,37.8927,307304.0
2024-10-14 15:00:00,38.52,38.52,38.1,38.35,1785156.0,37.8927,37.8927,37.4796,37.7255,1785156.0
2024-10-15 09:30:00,38.55,38.69,37.96,38.21,798970.0,37.9223,38.06,37.3419,37.5878,798970.0
2024-10-15 10:00:00,38.23,38.73,38.17,38.68,466912.0,37.6075,38.0993,37.5484,38.0501,466912.0
2024-10-15 11:00:00,38.68,38.71,38.49,38.52,270886.0,38.0501,38.0796,37.8632,37.8927,270886.0
2024-10-15 12:00:00,38.54,38.77,38.52,38.73,258250.0,37.9124,38.1387,37.8927,38.0993,258250.0
2024-10-15 13:00:00,38.73,38.74,38.41,38.41,267478.0,38.0993,38.1092,37.7845,37.7845,267478.0
2024-10-15 14:00:00,38.41,38.52,38.28,38.41,370274.0,37.7845,37.8927,37.6567,37.7845,370274.0
2024-10-15 15:00:00,38.41,38.48,38.24,38.46,1022714.0,37.7845,37.8534,37.6173,37.8337,1022714.0
2024-10-16 09:30:00,38.67,39.26,38.59,39.25,356198.0,38.0403,38.6207,37.9616,38.6109,356198.0
2024-10-16 10:00:00,39.26,39.38,39.0,39.04,881518.0,38.6207,38.7387,38.3649,38.4043,881518.0
2024-10-16 11:00:00,39.02,39.03,38.88,38.96,240804.0,38.3846,38.3944,38.2469,38.3256,240804.0
2024-10-16 12:00:00,38.98,39.04,38.93,38.94,175430.0,38.3453,38.4043,38.2961,38.3059,175430.0
2024-10-16 13:00:00,38.94,38.96,38.77,38.83,217132.0,38.3059,38.3256,38.1387,38.1977,217132.0
2024-10-16 14:00:00,38.83,38.95,38.82,38.87,146742.0,38.1977,38.3157,38.1879,38.237,146742.0
2024-10-16 15:00:00,38.87,38.94,38.77,38.87,598480.0,38.237,38.3059,38.1387,38.237,598480.0
2024-10-17 09:30:00,38.95,39.08,38.79,38.99,187798.0,38.3157,38.4436,38.1583,38.3551,187798.0
2024-10-17 10:00:00,39.0,39.02,38.83,38.84,272056.0,38.3649,38.3846,38.1977,38.2075,272056.0
2024-10-17 11:00:00,38.84,38.94,38.74,38.93,269822.0,38.2075,38.3059,38.1092,38.2961,269822.0
2024-10-17 12:00:00,38.93,38.95,38.84,38.88,145824.0,38.2961,38.3157,38.2075,38.2469,145824.0
2024-10-17 13:00:00,38.9,38.92,38.8,38.9,198362.0,38.2666,38.2862,38.1682,38.2666,198362.0
2024-10-17 14:00:00,38.9,38.9,38.72,38.8,251282.0,38.2666,38.2666,38.0895,38.1682,251282.0
2024-10-17 15:00:00,38.8,38.85,38.4,38.82,1302774.0,38.1682,38.2174,37.7747,38.1879,1302774.0
2024-10-18 09:30:00,38.94,38.94,38.62,38.78,657472.0,38.3059,38.3059,37.9911,38.1485,657472.0
2024-10-18 10:00:00,38.79,38.84,38.65,38.66,381962.0,38.1583,38.2075,38.0206,38.0305,381962.0
2024-10-18 11:00:00,38.66,38.87,38.66,38.74,192330.0,38.0305,38.237,38.0305,38.1092,192330.0
2024-10-18 12:00:00,38.74,38.87,38.74,38.77,144648.0,38.1092,38.237,38.1092,38.1387,144648.0
2024-10-18 13:00:00,38.77,38.87,38.77,38.8,134324.0,38.1387,38.237,38.1387,38.1682,134324.0
2024-10-18 14:00:00,38.8,38.93,38.77,38.9,134074.0,38.1682,38.2961,38.1387,38.2666,134074.0
2024-10-18 15:00:00,38.9,39.0,38.82,38.94,714290.0,38.2666,38.3649,38.1879,38.3059,714290.0
2024-10-21 09:30:00,38.94,38.98,38.67,38.86,136486.0,38.3059,38.3453,38.0403,38.2272,136486.0
2024-10-21 10:00:00,38.85,38.99,38.77,38.8,184734.0,38.2174,38.3551,38.1387,38.1682,184734.0
2024-10-21 11:00:00,38.8,38.84,38.64,38.77,236684.0,38.1682,38.2075,38.0108,38.1387,236684.0
2024-10-21 12:00:00,38.79,38.85,38.74,38.79,169420.0,38.1583,38.2174,38.1092,38.1583,169420.0
2024-10-21 13:00:00,38.8,38.84,38.75,38.84,186070.0,38.1682,38.2075,38.119,38.2075,186070.0
2024-10-21 14:00:00,38.84,38.87,38.76,38.77,172568.0,38.2075,38.237,38.1288,38.1387,172568.0
2024-10-21 15:00:00,38.77,38.91,38.73,38.88,561278.0,38.1387,38.2764,38.0993,38.2469,561278.0
2024-10-22 09:30:00,38.77,38.77,38.27,38.42,213264.0,38.1387,38.1387,37.6468,37.7944,213264.0
2024-10-22 10:00:00,38.45,38.51,38.12,38.27,394272.0,37.8239,37.8829,37.4993,37.6468,394272.0
2024-10-22 11:00:00,38.27,38.3,38.17,38.27,224318.0,37.6468,37.6763,37.5484,37.6468,224318.0
2024-10-22 12:00:00,38.27,38.43,38.22,38.42,175034.0,37.6468,37.8042,37.5976,37.7944,175034.0
2024-10-22 13:00:00,38.43,38.55,38.37,38.5,190092.0,37.8042,37.9223,37.7452,37.8731,190092.0
2024-10-22 14:00:00,38.5,38.56,38.44,38.44,281842.0,37.8731,37.9321,37.814,37.814,281842.0
2024-10-22 15:00:00,38.44,38.46,38.25,38.26,697788.0,37.814,37.8337,37.6271,37.637,697788.0
2024-10-23 09:30:00,38.15,38.15,37.74,37.84,238440.0,37.5288,37.5288,37.1254,37.2238,238440.0
2024-10-23 10:00:00,37.85,38.16,37.83,37.89,314068.0,37.2337,37.5386,37.214,37.273,314068.0
2024-10-23 11:00:00,37.9,37.92,37.76,37.87,247740.0,37.2828,37.3025,37.1451,37.2533,247740.0
2024-10-23 12:00:00,37.88,37.94,37.81,37.86,109938.0,37.2632,37.3222,37.1943,37.2435,109938.0
2024-10-23 13:00:00,37.86,37.87,37.78,37.87,172066.0,37.2435,37.2533,37.1648,37.2533,172066.0
2024-10-23 14:00:00,37.85,37.87,37.68,37.81,165094.0,37.2337,37.2533,37.0664,37.1943,165094.0
2024-10-23 15:00:00,37.82,38.0,37.76,37.95,560486.0,37.2041,37.3812,37.1451,37.332,560486.0
2024-10-24 09:30:00,37.93,37.98,37.6,37.79,207974.0,37.3124,37.3615,36.9877,37.1746,207974.0
2024-10-24 10:00:00,37.79,37.96,37.76,37.94,220474.0,37.1746,37.3419,37.1451,37.3222,220474.0
2024-10-24 11:00:00,37.95,38.04,37.85,37.89,130908.0,37.332,37.4206,37.2337,37.273,130908.0
2024-10-24 12:00:00,37.89,37.96,37.8,37.94,81718.0,37.273,37.3419,37.1845,37.3222,81718.0
2024-10-24 13:00:00,37.93,38.07,37.93,37.98,119816.0,37.3124,37.4501,37.3124,37.3615,119816.0
2024-10-24 14:00:00,37.97,38.01,37.84,37.86,177190.0,37.3517,37.391,37.2238,37.2435,177190.0
2024-10-24 15:00:00,37.86,37.96,37.77,37.82,573726.0,37.2435,37.3419,37.155,37.2041,573726.0
2024-10-25 09:30:00,37.76,37.95,37.66,37.88,299302.0,37.3361,37.524,37.2372,37.4548,299302.0
2024-10-25 10:00:00,37.91,38.09,37.88,37.89,245066.0,37.4844,37.6624,37.4548,37.4646,245066.0
2024-10-25 11:00:00,37.9,37.94,37.74,37.87,169616.0,37.4745,37.5141,37.3163,37.4449,169616.0
2024-10-25 12:00:00,37.87,38.02,37.83,37.99,120822.0,37.4449,37.5932,37.4053,37.5635,120822.0
2024-10-25 13:00:00,37.98,37.99,37.74,37.82,104986.0,37.5536,37.5635,37.3163,37.3954,104986.0
2024-10-25 14:00:00,37.82,37.96,37.77,37.94,110982.0,37.3954,37.5339,37.346,37.5141,110982.0
2024-10-25 15:00:00,37.94,37.99,37.83,37.94,592994.0,37.5141,37.5635,37.4053,37.5141,592994.0
2024-10-28 09:30:00,38.3,38.38,38.15,38.26,132728.0,37.87,37.9491,37.7217,37.8305,132728.0
2024-10-28 10:00:00,38.26,38.27,38.0,38.05,164690.0,37.8305,37.8404,37.5734,37.6229,164690.0
2024-10-28 11:00:00,38.05,38.22,38.05,38.19,98282.0,37.6229,37.7909,37.6229,37.7613,98282.0
2024-10-28 12:00:00,38.19,38.26,38.15,38.2,132524.0,37.7613,37.8305,37.7217,37.7712,132524.0
2024-10-28 13:00:00,38.19,38.31,38.18,38.27,95726.0,37.7613,37.8799,37.7514,37.8404,95726.0
2024-10-28 14:00:00,38.27,38.37,38.24,38.33,123276.0,37.8404,37.9393,37.8107,37.8997,123276.0
2024-10-28 15:00:00,38.32,38.44,38.3,38.34,607310.0,37.8898,38.0085,37.87,37.9096,607310.0
2024-10-29 09:30:00,38.27,38.38,37.84,38.14,176266.0,37.8404,37.9491,37.4152,37.7118,176266.0
2024-10-29 10:00:00,38.13,38.68,38.1,38.67,309424.0,37.702,38.2458,37.6723,38.2359,309424.0
2024-10-29 11:00:00,38.67,38.72,38.51,38.71,274394.0,38.2359,38.2853,38.0777,38.2754,274394.0
2024-10-29 12:00:00,38.71,38.88,38.71,38.81,345394.0,38.2754,38.4435,38.2754,38.3743,345394.0
2024-10-29 13:00:00,38.82,38.89,38.76,38.87,224168.0,38.3842,38.4534,38.3249,38.4336,224168.0
2024-10-29 14:00:00,38.87,38.93,38.81,38.91,152294.0,38.4336,38.493,38.3743,38.4732,152294.0
2024-10-29 15:00:00,38.91,38.92,38.79,38.82,637598.0,38.4732,38.4831,38.3545,38.3842,637598.0
2024-10-30 09:30:00,38.7,39.07,38.6,39.01,150352.0,38.2656,38.6314,38.1667,38.5721,150352.0
2024-10-30 10:00:00,39.01,39.07,38.8,38.88,206854.0,38.5721,38.6314,38.3644,38.4435,206854.0
2024-10-30 11:00:00,38.9,38.94,38.79,38.92,201522.0,38.4633,38.5029,38.3545,38.4831,201522.0
2024-10-30 12:00:00,38.92,38.97,38.84,38.92,130840.0,38.4831,38.5325,38.404,38.4831,130840.0
2024-10-30 13:00:00,38.92,39.02,38.87,38.99,313272.0,38.4831,38.582,38.4336,38.5523,313272.0
2024-10-30 14:00:00,38.99,39.21,38.97,39.09,302928.0,38.5523,38.7698,38.5325,38.6512,302928.0
2024-10-30 15:00:00,39.08,39.19,39.05,39.19,864372.0,38.6413,38.7501,38.6116,38.7501,864372.0
2024-10-31 09:30:00,39.24,39.34,39.1,39.27,360220.0,38.7995,38.8984,38.6611,38.8292,360220.0
2024-10-31 10:00:00,39.29,39.35,38.95,38.98,245376.0,38.8489,38.9083,38.5128,38.5424,245376.0
2024-10-31 11:00:00,38.97,39.02,38.74,38.99,190536.0,38.5325,38.582,38.3051,38.5523,190536.0
2024-10-31 12:00:00,38.99,39.08,38.91,39.08,212638.0,38.5523,38.6413,38.4732,38.6413,212638.0
2024-10-31 13:00:00,39.08,39.35,39.07,39.32,357790.0,38.6413,38.9083,38.6314,38.8786,357790.0
2024-10-31 14:00:00,39.33,39.35,39.24,39.34,397884.0,38.8885,38.9083,38.7995,38.8984,397884.0
2024-10-31 15:00:00,39.34,39.35,39.07,39.09,1005964.0,38.8984,38.9083,38.6314,38.6512,1005964.0
2024-11-01 09:30:00,38.82,39.12,38.77,38.98,619738.0,38.3842,38.6808,38.3348,38.5424,619738.0
2024-11-01 10:00:00,38.99,39.27,38.98,39.14,313864.0,38.5523,38.8292,38.5424,38.7006,313864.0
2024-11-01 11:00:00,39.15,39.17,38.99,39.08,255872.0,38.7105,38.7303,38.5523,38.6413,255872.0
2024-11-01 12:00:00,39.09,39.25,39.05,39.2,153544.0,38.6512,38.8094,38.6116,38.7599,153544.0
2024-11-01 13:00:00,39.22,39.24,39.13,39.19,227202.0,38.7797,38.7995,38.6907,38.7501,227202.0
2024-11-01 14:00:00,39.18,39.24,39.13,39.23,155336.0,38.7402,38.7995,38.6907,38.7896,155336.0
2024-11-01 15:00:00,39.23,39.24,39.06,39.12,536364.0,38.7896,38.7995,38.6215,38.6808,536364.0
2024-11-04 09:30:00,39.03,39.45,38.89,39.31,198354.0,38.5919,39.0071,38.4534,38.8687,198354.0
2024-11-04 10:00:00,39.32,39.4,39.1,39.11,322610.0,38.8786,38.9577,38.6611,38.671,322610.0
2024-11-04 11:00:00,39.13,39.19,38.89,38.92,299552.0,38.6907,38.7501,38.4534,38.4831,299552.0
2024-11-04 12:00:00,38.92,39.05,38.87,38.91,406418.0,38.4831,38.6116,38.4336,38.4732,406418.0
2024-11-04 13:00:00,38.91,39.01,38.83,38.91,168544.0,38.4732,38.5721,38.3941,38.4732,168544.0
2024-11-04 14:00:00,38.91,38.99,38.83,38.83,272890.0,38.4732,38.5523,38.3941,38.3941,272890.0
2024-11-04 15:00:00,38.84,38.96,38.77,38.92,888630.0,38.404,38.5226,38.3348,38.4831,888630.0
2024-11-05 09:30:00,38.94,39.1,38.76,39.1,209098.0,38.5029,38.6611,38.3249,38.6611,209098.0
2024-11-05 10:00:00,39.12,39.16,38.94,39.01,408940.0,38.6808,38.7204,38.5029,38.5721,408940.0
2024-11-05 11:00:00,39.02,39.06,38.92,38.98,243864.0,38.582,38.6215,38.4831,38.5424,243864.0
2024-11-05 12:00:00,38.99,39.04,38.9,39.0,383988.0,38.5523,38.6017,38.4633,38.5622,383988.0
2024-11-05 13:00:00,39.01,39.12,38.96,39.1,136030.0,38.5721,38.6808,38.5226,38.6611,136030.0
2024-11-05 14:00:00,39.1,39.18,38.99,39.01,195360.0,38.6611,38.7402,38.5523,38.5721,195360.0
2024-11-05 15:00:00,39.01,39.1,38.99,39.06,612274.0,38.5721,38.6611,38.5523,38.6215,612274.0
2024-11-06 09:30:00,40.4,40.74,40.09,40.48,1130184.0,39.9465,40.2827,39.64,40.0256,1130184.0
2024-11-06 10:00:00,40.49,41.06,40.45,40.88,1636316.0,40.0355,40.5991,39.9959,40.4211,1636316.0
2024-11-06 11:00:00,40.88,41.54,40.8,41.47,754328.0,40.4211,41.0737,40.342,41.0045,754328.0
2024-11-06 12:00:00,41.47,41.64,41.37,41.62,729356.0,41.0045,41.1726,40.9056,41.1528,729356.0
2024-11-06 13:00:00,41.62,41.77,41.49,41.72,585564.0,41.1528,41.3011,41.0242,41.2517,585564.0
2024-11-06 14:00:00,41.72,41.85,41.65,41.73,614512.0,41.2517,41.3802,41.1824,41.2615,614512.0
2024-11-06 15:00:00,41.73,41.9,41.73,41.82,1681860.0,41.2615,41.4296,41.2615,41.3505,1681860.0
2024-11-07 09:30:00,41.75,41.77,41.57,41.59,157506.0,41.2813,41.3011,41.1033,41.1231,157506.0
2024-11-07 10:00:00,41.59,41.6,41.38,41.55,282942.0,41.1231,41.133,40.9155,41.0836,282942.0
2024-11-07 11:00:00,41.52,41.7,41.48,41.49,225012.0,41.0539,41.2319,41.0143,41.0242,225012.0
2024-11-07 12:00:00,41.51,41.8,41.49,41.79,253928.0,41.044,41.3308,41.0242,41.3209,253928.0
2024-11-07 13:00:00,41.79,41.81,41.54,41.62,353880.0,41.3209,41.3406,41.0737,41.1528,353880.0
2024-11-07 14:00:00,41.62,41.72,41.56,41.71,390430.0,41.1528,41.2517,41.0935,41.2418,390430.0
2024-11-07 15:00:00,41.7,41.73,41.54,41.55,1022750.0,41.2319,41.2615,41.0737,41.0836,1022750.0
2024-11-08 09:30:00,41.59,41.6,41.08,41.49,322584.0,41.1231,41.133,40.6188,41.0242,322584.0
2024-11-08 10:00:00,41.49,41.83,41.38,41.72,487390.0,41.0242,41.3604,40.9155,41.2517,487390.0
2024-11-08 11:00:00,41.73,41.83,41.7,41.83,289378.0,41.2615,41.3604,41.2319,41.3604,289378.0
2024-11-08 12:00:00,41.83,42.0,41.77,41.99,273418.0,41.3604,41.5285,41.3011,41.5186,273418.0
2024-11-08 13:00:00,41.99,42.02,41.91,41.98,245450.0,41.5186,41.5483,41.4395,41.5087,245450.0
2024-11-08 14:00:00,41.98,42.02,41.88,41.88,203466.0,41.5087,41.5483,41.4099,41.4099,203466.0
2024-11-08 15:00:00,41.88,41.93,41.66,41.67,1079514.0,41.4099,41.4593,41.1923,41.2022,1079514.0
2024-11-11 09:30:00,41.8,42.12,41.71,42.1,113598.0,41.3308,41.6472,41.2418,41.6274,113598.0
2024-11-11 10:00:00,42.09,42.21,41.92,42.16,274774.0,41.6175,41.7362,41.4494,41.6867,274774.0
2024-11-11 11:00:00,42.16,42.29,42.07,42.29,172254.0,41.6867,41.8153,41.5977,41.8153,172254.0
2024-11-11 12:00:00,42.29,42.34,42.24,42.26,241450.0,41.8153,41.8647,41.7658,41.7856,241450.0
2024-11-11 13:00:00,42.26,42.35,42.22,42.31,261026.0,41.7856,41.8746,41.746,41.835,261026.0
2024-11-11 14:00:00,42.31,42.44,42.27,42.42,204608.0,41.835,41.9636,41.7955,41.9438,204608.0
2024-11-11 15:00:00,42.42,42.43,42.13,42.19,724170.0,41.9438,41.9537,41.6571,41.7164,724170.0
2024-11-12 09:30:00,42.1,42.15,41.85,42.01,170300.0,41.6274,41.6768,41.3802,41.5384,170300.0
2024-11-12 10:00:00,41.99,42.07,41.74,41.77,269588.0,41.5186,41.5977,41.2714,41.3011,269588.0
2024-11-12 11:00:00,41.79,41.84,41.64,41.64,203684.0,41.3209,41.3703,41.1726,41.1726,203684.0
2024-11-12 12:00:00,41.63,41.72,41.59,41.63,141224.0,41.1627,41.2517,41.1231,41.1627,141224.0
2024-11-12 13:00:00,41.64,41.92,41.62,41.89,146308.0,41.1726,41.4494,41.1528,41.4197,146308.0
2024-11-12 14:00:00,41.88,41.98,41.85,41.87,180590.0,41.4099,41.5087,41.3802,41.4,180590.0
2024-11-12 15:00:00,41.86,41.88,41.72,41.76,535736.0,41.3901,41.4099,41.2517,41.2912,535736.0
2024-11-13 09:30:00,41.78,41.9,41.52,41.88,171176.0,41.311,41.4296,41.0539,41.4099,171176.0
2024-11-13 10:00:00,41.87,42.09,41.69,42.07,202380.0,41.4,41.6175,41.222,41.5977,202380.0
2024-11-13 11:00:00,42.07,42.17,41.97,42.08,170560.0,41.5977,41.6966,41.4988,41.6076,170560.0
2024-11-13 12:00:00,42.09,42.13,41.97,42.01,140244.0,41.6175,41.6571,41.4988,41.5384,140244.0
2024-11-13 13:00:00,42.01,42.05,41.93,41.98,128232.0,41.5384,41.5779,41.4593,41.5087,128232.0
2024-11-13 14:00:00,41.99,42.02,41.86,41.92,189242.0,41.5186,41.5483,41.3901,41.4494,189242.0
2024-11-13 15:00:00,41.91,41.93,41.75,41.83,582720.0,41.4395,41.4593,41.2813,41.3604,582720.0
2024-11-14 09:30:00,41.74,41.9,41.21,41.28,379196.0,41.2714,41.4296,40.7474,40.8166,379196.0
2024-11-14 10:00:00,41.3,41.41,41.07,41.31,327814.0,40.8364,40.9451,40.609,40.8463,327814.0
2024-11-14 11:00:00,41.32,41.36,41.08,41.14,437356.0,40.8561,40.8957,40.6188,40.6782,437356.0
2024-11-14 12:00:00,41.14,41.24,41.09,41.24,171798.0,40.6782,40.777,40.6287,40.777,171798.0
2024-11-14 13:00:00,41.24,41.38,41.23,41.24,208572.0,40.777,40.9155,40.7672,40.777,208572.0
2024-11-14 14:00:00,41.26,41.34,41.16,41.17,179702.0,40.7968,40.8759,40.6979,40.7078,179702.0
2024-11-14 15:00:00,41.17,41.18,41.03,41.09,521416.0,40.7078,40.7177,40.5694,40.6287,521416.0
2024-11-15 09:30:00,40.95,41.11,40.85,41.06,619000.0,40.4903,40.6485,40.3914,40.5991,619000.0
2024-11-15 10:00:00,41.07,41.09,40.79,40.88,290082.0,40.609,40.6287,40.3321,40.4211,290082.0
2024-11-15 11:00:00,40.88,40.96,40.83,40.94,115544.0,40.4211,40.5002,40.3716,40.4804,115544.0
2024-11-15 12:00:00,40.93,40.96,40.79,40.9,284654.0,40.4705,40.5002,40.3321,40.4409,284654.0
2024-11-15 13:00:00,40.92,40.94,40.76,40.8,212566.0,40.4606,40.4804,40.3024,40.342,212566.0
2024-11-15 14:00:00,40.8,40.99,40.79,40.91,157506.0,40.342,40.5298,40.3321,40.4507,157506.0
2024-11-15 15:00:00,40.9,40.97,40.77,40.93,661872.0,40.4409,40.5101,40.3123,40.4705,661872.0
2024-11-18 09:30:00,41.1,41.48,41.03,41.2,237094.0,40.6386,41.0143,40.5694,40.7375,237094.0
2024-11-18 10:00:00,41.21,41.36,41.09,41.16,208848.0,40.7474,40.8957,40.6287,40.6979,208848.0
2024-11-18 11:00:00,41.16,41.27,41.06,41.24,237988.0,40.6979,40.8067,40.5991,40.777,237988.0
2024-11-18 12:00:00,41.23,41.34,41.15,41.24,275786.0,40.7672,40.8759,40.6881,40.777,275786.0
2024-11-18 13:00:00,41.21,41.22,40.99,41.1,143560.0,40.7474,40.7573,40.5298,40.6386,143560.0
2024-11-18 14:00:00,41.09,41.12,40.99,40.99,135066.0,40.6287,40.6584,40.5298,40.5298,135066.0
2024-11-18 15:00:00,40.98,41.02,40.85,40.92,575754.0,40.52,40.5595,40.3914,40.4606,575754.0
2024-11-19 09:30:00,40.49,40.74,40.37,40.65,180948.0,40.0355,40.2827,39.9168,40.1937,180948.0
2024-11-19 10:00:00,40.62,40.8,40.48,40.69,246228.0,40.164,40.342,40.0256,40.2332,246228.0
2024-11-19 11:00:00,40.68,40.78,40.58,40.69,272934.0,40.2233,40.3222,40.1245,40.2332,272934.0
2024-11-19 12:00:00,40.69,40.71,40.57,40.68,186608.0,40.2332,40.253,40.1146,40.2233,186608.0
2024-11-19 13:00:00,40.68,40.94,40.65,40.91,111766.0,40.2233,40.4804,40.1937,40.4507,111766.0
2024-11-19 14:00:00,40.92,40.93,40.78,40.83,161318.0,40.4606,40.4705,40.3222,40.3716,161318.0
2024-11-19 15:00:00,40.82,40.84,40.7,40.79,515730.0,40.3618,40.3815,40.2431,40.3321,515730.0
2024-11-20 09:30:00,40.46,40.8,40.46,40.5,187244.0,40.0058,40.342,40.0058,40.0454,187244.0
2024-11-20 10:00:00,40.51,40.6,40.38,40.59,322510.0,40.0552,40.1442,39.9267,40.1343,322510.0
2024-11-20 11:00:00,40.59,40.66,40.46,40.63,142302.0,40.1343,40.2036,40.0058,40.1739,142302.0
2024-11-20 12:00:00,40.63,40.63,40.52,40.58,119632.0,40.1739,40.1739,40.0651,40.1245,119632.0
2024-11-20 13:00:00,40.58,40.61,40.54,40.58,123954.0,40.1245,40.1541,40.0849,40.1245,123954.0
2024-11-20 14:00:00,40.58,40.73,40.56,40.67,168848.0,40.1245,40.2728,40.1047,40.2134,168848.0
2024-11-20 15:00:00,40.66,40.97,40.62,40.92,693624.0,40.2036,40.5101,40.164,40.4606,693624.0
2024-11-21 09:30:00,41.15,41.3,40.83,41.09,263286.0,40.6881,40.8364,40.3716,40.6287,263286.0
2024-11-21 10:00:00,41.1,41.32,40.91,41.27,218464.0,40.6386,40.8561,40.4507,40.8067,218464.0
2024-11-21 11:00:00,41.27,41.36,41.16,41.2,156676.0,40.8067,40.8957,40.6979,40.7375,156676.0
2024-11-21 12:00:00,41.19,41.25,41.13,41.24,166002.0,40.7276,40.7869,40.6683,40.777,166002.0
2024-11-21 13:00:00,41.25,41.4,41.18,41.19,146986.0,40.7869,40.9352,40.7177,40.7276,146986.0
2024-11-21 14:00:00,41.2,41.28,41.18,41.26,120458.0,40.7375,40.8166,40.7177,40.7968,120458.0
2024-11-21 15:00:00,41.26,41.28,41.17,41.18,328514.0,40.7968,40.8166,40.7078,40.7177,328514.0
2024-11-22 09:30:00,41.41,41.61,41.37,41.59,181042.0,40.9451,41.1429,40.9056,41.1231,181042.0
2024-11-22 10:00:00,41.58,41.66,41.46,41.58,270114.0,41.1132,41.1923,40.9946,41.1132,270114.0
2024-11-22 11:00:00,41.59,41.59,41.4,41.49,169168.0,41.1231,41.1231,40.9352,41.0242,169168.0
2024-11-22 12:00:00,41.48,41.58,41.44,41.49,108584.0,41.0143,41.1132,40.9748,41.0242,108584.0
2024-11-22 13:00:00,41.49,41.56,41.46,41.5,93142.0,41.0242,41.0935,40.9946,41.0341,93142.0
2024-11-22 14:00:00,41.49,41.54,41.42,41.5,139190.0,41.0242,41.0737,40.955,41.0341,139190.0
2024-11-22 15:00:00,41.49,41.6,41.43,41.54,423510.0,41.0242,41.133,40.9649,41.0737,423510.0
2024-11-25 09:30:00,41.63,41.82,41.61,41.81,460528.0,41.1627,41.3505,41.1429,41.3406,460528.0
2024-11-25 10:00:00,41.82,42.13,41.78,42.13,241858.0,41.3505,41.6571,41.311,41.6571,241858.0
2024-11-25 11:00:00,42.12,42.13,41.74,41.83,196580.0,41.6472,41.6571,41.2714,41.3604,196580.0
2024-11-25 12:00:00,41.83,41.96,41.81,41.88,133594.0,41.3604,41.489,41.3406,41.4099,133594.0
2024-11-25 13:00:00,41.88,42.09,41.88,42.08,118850.0,41.4099,41.6175,41.4099,41.6076,118850.0
2024-11-25 14:00:00,42.08,42.08,41.96,41.98,113226.0,41.6076,41.6076,41.489,41.5087,113226.0
2024-11-25 15:00:00,41.98,42.08,41.78,41.87,850434.0,41.5087,41.6076,41.311,41.4,850434.0
2024-11-26 09:30:00,41.81,41.84,41.51,41.63,193168.0,41.3406,41.3703,41.044,41.1627,193168.0
2024-11-26 10:00:00,41.63,41.67,41.44,41.61,236506.0,41.1627,41.2022,40.9748,41.1429,236506.0
2024-11-26 11:00:00,41.62,41.79,41.56,41.72,143650.0,41.1528,41.3209,41.0935,41.2517,143650.0
2024-11-26 12:00:00,41.72,41.83,41.64,41.81,233384.0,41.2517,41.3604,41.1726,41.3406,233384.0
2024-11-26 13:00:00,41.81,41.83,41.72,41.76,136364.0,41.3406,41.3604,41.2517,41.2912,136364.0
2024-11-26 14:00:00,41.75,41.9,41.75,41.88,301630.0,41.2813,41.4296,41.2813,41.4099,301630.0
2024-11-26 15:00:00,41.87,42.12,41.87,42.05,583348.0,41.4,41.6472,41.4,41.5779,583348.0
2024-11-27 09:30:00,42.23,42.25,42.07,42.09,167568.0,41.7559,41.7757,41.5977,41.6175,167568.0
2024-11-27 10:00:00,42.08,42.2,42.03,42.04,424982.0,41.6076,41.7263,41.5582,41.5681,424982.0
2024-11-27 11:00:00,42.03,42.14,42.01,42.11,166440.0,41.5582,41.6669,41.5384,41.6373,166440.0
2024-11-27 12:00:00,42.1,42.11,42.0,42.02,371678.0,41.6274,41.6373,41.5285,41.5483,371678.0
2024-11-27 13:00:00,42.01,42.01,41.92,41.95,288400.0,41.5384,41.5384,41.4494,41.4791,288400.0
2024-11-27 14:00:00,41.96,41.99,41.85,41.87,140448.0,41.489,41.5186,41.3802,41.4,140448.0
2024-11-27 15:00:00,41.87,41.9,41.74,41.85,532334.0,41.4,41.4296,41.2714,41.3802,532334.0
2024-11-29 09:30:00,42.0,42.07,41.81,41.87,186912.0,41.5285,41.5977,41.3406,41.4,186912.0
2024-11-29 10:00:00,41.85,41.93,41.68,41.77,199236.0,41.3802,41.4593,41.2121,41.3011,199236.0
2024-11-29 11:00:00,41.77,41.85,41.69,41.76,165006.0,41.3011,41.3802,41.222,41.2912,165006.0
2024-11-29 12:00:00,41.76,41.92,41.75,41.77,358656.0,41.2912,41.4494,41.2813,41.3011,358656.0
2024-12-02 09:30:00,42.02,42.05,41.52,41.55,188350.0,41.5483,41.5779,41.0539,41.0836,188350.0
2024-12-02 10:00:00,41.52,41.62,41.38,41.54,396462.0,41.0539,41.1528,40.9155,41.0737,396462.0
2024-12-02 11:00:00,41.53,41.63,41.42,41.57,232274.0,41.0638,41.1627,40.955,41.1033,232274.0
2024-12-02 12:00:00,41.59,41.6,41.54,41.55,110164.0,41.1231,41.133,41.0737,41.0836,110164.0
2024-12-02 13:00:00,41.55,41.58,41.49,41.52,188560.0,41.0836,41.1132,41.0242,41.0539,188560.0
2024-12-02 14:00:00,41.54,41.54,41.45,41.52,244808.0,41.0737,41.0737,40.9847,41.0539,244808.0
2024-12-02 15:00:00,41.52,41.52,41.3,41.33,938168.0,41.0539,41.0539,40.8364,40.866,938168.0
2024-12-03 09:30:00,41.47,41.62,41.23,41.28,209226.0,41.0045,41.1528,40.7672,40.8166,209226.0
2024-12-03 10:00:00,41.27,41.4,41.24,41.29,238624.0,40.8067,40.9352,40.777,40.8265,238624.0
2024-12-03 11:00:00,41.29,41.29,41.13,41.15,276014.0,40.8265,40.8265,40.6683,40.6881,276014.0
2024-12-03 12:00:00,41.16,41.37,41.15,41.34,180244.0,40.6979,40.9056,40.6881,40.8759,180244.0
2024-12-03 13:00:00,41.34,41.38,41.3,41.36,122872.0,40.8759,40.9155,40.8364,40.8957,122872.0
2024-12-03 14:00:00,41.35,41.45,41.34,41.45,182238.0,40.8858,40.9847,40.8759,40.9847,182238.0
2024-12-03 15:00:00,41.45,41.48,41.38,41.38,511252.0,40.9847,41.0143,40.9155,40.9155,511252.0
2024-12-04 09:30:00,41.28,41.35,41.05,41.33,231018.0,40.8166,40.8858,40.5892,40.866,231018.0
2024-12-04 10:00:00,41.34,41.38,41.21,41.3,252856.0,40.8759,40.9155,40.7474,40.8364,252856.0
2024-12-04 11:00:00,41.3,41.33,41.23,41.24,195998.0,40.8364,40.866,40.7672,40.777,195998.0
2024-12-04 12:00:00,41.24,41.26,41.16,41.16,181452.0,40.777,40.7968,40.6979,40.6979,181452.0
2024-12-04 13:00:00,41.16,41.17,41.02,41.13,231882.0,40.6979,40.7078,40.5595,40.6683,231882.0
2024-12-04 14:00:00,41.1,41.13,41.01,41.01,213628.0,40.6386,40.6683,40.5496,40.5496,213628.0
2024-12-04 15:00:00,41.01,41.11,40.96,41.07,1151678.0,40.5496,40.6485,40.5002,40.609,1151678.0
2024-12-05 09:30:00,41.35,41.35,41.1,41.27,238164.0,40.8858,40.8858,40.6386,40.8067,238164.0
2024-12-05 10:00:00,41.27,41.27,40.87,41.02,227598.0,40.8067,40.8067,40.4112,40.5595,227598.0
2024-12-05 11:00:00,41.01,41.02,40.88,40.95,149856.0,40.5496,40.5595,40.4211,40.4903,149856.0
2024-12-05 12:00:00,40.95,41.13,40.94,41.12,158690.0,40.4903,40.6683,40.4804,40.6584,158690.0
2024-12-05 13:00:00,41.12,41.18,41.08,41.1,170616.0,40.6584,40.7177,40.6188,40.6386,170616.0
2024-12-05 14:00:00,41.09,41.12,40.92,40.94,133650.0,40.6287,40.6584,40.4606,40.4804,133650.0
2024-12-05 15:00:00,40.94,41.06,40.84,40.88,713694.0,40.4804,40.5991,40.3815,40.4211,713694.0
2024-12-06 09:30:00,40.89,41.05,40.77,40.86,142670.0,40.431,40.5892,40.3123,40.4013,142670.0
2024-12-06 10:00:00,40.88,40.91,40.77,40.79,167978.0,40.4211,40.4507,40.3123,40.3321,167978.0
2024-12-06 11:00:00,40.79,40.79,40.62,40.7,157812.0,40.3321,40.3321,40.164,40.2431,157812.0
2024-12-06 12:00:00,40.69,40.7,40.47,40.49,186084.0,40.2332,40.2431,40.0157,40.0355,186084.0
2024-12-06 13:00:00,40.49,40.57,40.46,40.51,198100.0,40.0355,40.1146,40.0058,40.0552,198100.0
2024-12-06 14:00:00,40.5,40.51,40.41,40.47,423590.0,40.0454,40.0552,39.9564,40.0157,423590.0
2024-12-06 15:00:00,40.47,40.55,40.41,40.51,651488.0,40.0157,40.0948,39.9564,40.0552,651488.0
2024-12-09 09:30:00,40.73,40.78,40.26,40.39,681534.0,40.2728,40.3222,39.808,39.9366,681534.0
2024-12-09 10:00:00,40.37,40.41,39.96,39.98,813228.0,39.9168,39.9564,39.5114,39.5312,813228.0
2024-12-09 11:00:00,39.99,40.12,39.88,40.12,383332.0,39.5411,39.6696,39.4323,39.6696,383332.0
2024-12-09 12:00:00,40.1,40.1,39.99,39.99,205118.0,39.6498,39.6498,39.5411,39.5411,205118.0
2024-12-09 13:00:00,39.98,40.12,39.9,40.04,260122.0,39.5312,39.6696,39.4521,39.5905,260122.0
2024-12-09 14:00:00,40.03,40.13,39.98,40.09,244904.0,39.5806,39.6795,39.5312,39.64,244904.0
2024-12-09 15:00:00,40.09,40.18,40.08,40.16,516798.0,39.64,39.7289,39.6301,39.7092,516798.0
2024-12-10 09:30:00,40.0,40.05,39.8,39.99,280400.0,39.551,39.6004,39.3532,39.5411,280400.0
2024-12-10 10:00:00,40.0,40.1,39.69,40.1,401326.0,39.551,39.6498,39.2444,39.6498,401326.0
2024-12-10 11:00:00,40.1,40.2,39.99,40.0,264224.0,39.6498,39.7487,39.5411,39.551,264224.0
2024-12-10 12:00:00,39.99,40.01,39.82,39.82,278534.0,39.5411,39.5609,39.373,39.373,278534.0
2024-12-10 13:00:00,39.82,39.89,39.79,39.84,170222.0,39.373,39.4422,39.3433,39.3928,170222.0
2024-12-10 14:00:00,39.84,39.99,39.79,39.99,141584.0,39.3928,39.5411,39.3433,39.5411,141584.0
2024-12-10 15:00:00,39.99,39.99,39.8,39.9,700390.0,39.5411,39.5411,39.3532,39.4521,700390.0
2024-12-11 09:30:00,39.8,39.97,39.47,39.72,331202.0,39.3532,39.5213,39.0269,39.2741,331202.0
2024-12-11 10:00:00,39.71,39.88,39.63,39.83,236594.0,39.2642,39.4323,39.1851,39.3829,236594.0
2024-12-11 11:00:00,39.84,40.02,39.8,39.95,207104.0,39.3928,39.5707,39.3532,39.5015,207104.0
2024-12-11 12:00:00,39.95,39.99,39.85,39.91,146854.0,39.5015,39.5411,39.4026,39.462,146854.0
2024-12-11 13:00:00,39.91,39.94,39.79,39.83,169876.0,39.462,39.4916,39.3433,39.3829,169876.0
2024-12-11 14:00:00,39.82,39.9,39.77,39.8,145332.0,39.373,39.4521,39.3235,39.3532,145332.0
2024-12-11 15:00:00,39.8,39.82,39.62,39.63,761204.0,39.3532,39.373,39.1752,39.1851,761204.0
2024-12-12 09:30:00,39.62,39.7,39.47,39.57,246664.0,39.1752,39.2543,39.0269,39.1258,246664.0
2024-12-12 10:00:00,39.57,39.59,39.33,39.43,202322.0,39.1258,39.1456,38.8885,38.9874,202322.0
2024-12-12 11:00:00,39.43,39.79,39.43,39.69,192950.0,38.9874,39.3433,38.9874,39.2444,192950.0
2024-12-12 12:00:00,39.7,39.79,39.7,39.73,267484.0,39.2543,39.3433,39.2543,39.284,267484.0
2024-12-12 13:00:00,39.73,39.73,39.6,39.66,130014.0,39.284,39.284,39.1555,39.2148,130014.0
2024-12-12 14:00:00,39.66,39.69,39.53,39.59,127400.0,39.2148,39.2444,39.0862,39.1456,127400.0
2024-12-12 15:00:00,39.59,39.59,39.42,39.52,410750.0,39.1456,39.1456,38.9775,39.0764,410750.0
2024-12-13 09:30:00,39.42,39.52,39.24,39.26,215414.0,38.9775,39.0764,38.7995,38.8193,215414.0
2024-12-13 10:00:00,39.26,39.3,39.16,39.29,249962.0,38.8193,38.8588,38.7204,38.8489,249962.0
2024-12-13 11:00:00,39.28,39.35,39.22,39.29,130326.0,38.839,38.9083,38.7797,38.8489,130326.0
2024-12-13 12:00:00,39.28,39.28,39.12,39.13,102662.0,38.839,38.839,38.6808,38.6907,102662.0
2024-12-13 13:00:00,39.12,39.13,39.05,39.1,150030.0,38.6808,38.6907,38.6116,38.6611,150030.0
2024-12-13 14:00:00,39.1,39.19,39.1,39.18,204992.0,38.6611,38.7501,38.6611,38.7402,204992.0
2024-12-13 15:00:00,39.18,39.27,39.12,39.24,847322.0,38.7402,38.8292,38.6808,38.7995,847322.0
2024-12-16 09:30:00,39.38,39.44,39.14,39.29,363936.0,38.9379,38.9972,38.7006,38.8489,363936.0
2024-12-16 10:00:00,39.29,39.35,38.99,39.19,418888.0,38.8489,38.9083,38.5523,38.7501,418888.0
2024-12-16 11:00:00,39.18,39.22,39.1,39.18,211006.0,38.7402,38.7797,38.6611,38.7402,211006.0
2024-12-16 12:00:00,39.19,39.21,39.1,39.12,158418.0,38.7501,38.7698,38.6611,38.6808,158418.0
2024-12-16 13:00:00,39.12,39.14,39.02,39.02,153630.0,38.6808,38.7006,38.582,38.582,153630.0
2024-12-16 14:00:00,39.02,39.13,38.98,39.12,155674.0,38.582,38.6907,38.5424,38.6808,155674.0
2024-12-16 15:00:00,39.1,39.13,38.91,39.07,444058.0,38.6611,38.6907,38.4732,38.6314,444058.0
2024-12-17 09:30:00,38.98,39.24,38.8,39.02,305944.0,38.5424,38.7995,38.3644,38.582,305944.0
2024-12-17 10:00:00,39.02,39.08,38.85,38.95,257666.0,38.582,38.6413,38.4139,38.5128,257666.0
2024-12-17 11:00:00,38.96,39.04,38.87,38.96,198664.0,38.5226,38.6017,38.4336,38.5226,198664.0
2024-12-17 12:00:00,38.97,38.99,38.82,38.85,120868.0,38.5325,38.5523,38.3842,38.4139,120868.0
2024-12-17 13:00:00,38.85,38.97,38.76,38.97,185432.0,38.4139,38.5325,38.3249,38.5325,185432.0
2024-12-17 14:00:00,38.96,38.97,38.74,38.83,286582.0,38.5226,38.5325,38.3051,38.3941,286582.0
2024-12-17 15:00:00,38.83,38.9,38.76,38.82,522244.0,38.3941,38.4633,38.3249,38.3842,522244.0
2024-12-18 09:30:00,38.81,38.91,38.52,38.63,363390.0,38.3743,38.4732,38.0876,38.1963,363390.0
2024-12-18 10:00:00,38.63,38.74,38.54,38.74,340510.0,38.1963,38.3051,38.1074,38.3051,340510.0
2024-12-18 11:00:00,38.74,38.77,38.54,38.56,281098.0,38.3051,38.3348,38.1074,38.1271,281098.0
2024-12-18 12:00:00,38.56,38.58,38.44,38.49,232010.0,38.1271,38.1469,38.0085,38.0579,232010.0
2024-12-18 13:00:00,38.48,38.51,38.39,38.47,220804.0,38.048,38.0777,37.959,38.0381,220804.0
2024-12-18 14:00:00,38.46,38.51,38.05,38.08,542602.0,38.0283,38.0777,37.6229,37.6525,542602.0
2024-12-18 15:00:00,38.09,38.13,37.3,37.32,1258426.0,37.6624,37.702,36.8813,36.901,1258426.0
2024-12-19 09:30:00,37.47,37.77,37.3,37.33,356070.0,37.0494,37.346,36.8813,36.9109,356070.0
2024-12-19 10:00:00,37.34,37.4,37.02,37.13,459252.0,36.9208,36.9802,36.6044,36.7132,459252.0
2024-12-19 11:00:00,37.1,37.51,37.1,37.35,350936.0,36.6835,37.0889,36.6835,36.9307,350936.0
2024-12-19 12:00:00,37.35,37.35,37.16,37.25,333306.0,36.9307,36.9307,36.7428,36.8318,333306.0
2024-12-19 13:00:00,37.23,37.32,37.16,37.3,277754.0,36.8121,36.901,36.7428,36.8813,277754.0
2024-12-19 14:00:00,37.3,37.32,37.15,37.16,217508.0,36.8813,36.901,36.733,36.7428,217508.0
2024-12-19 15:00:00,37.16,37.24,37.01,37.02,873784.0,36.7428,36.8219,36.5945,36.6044,873784.0
2024-12-20 09:30:00,36.82,37.41,36.71,37.08,1651830.0,36.4067,36.99,36.2979,36.6637,1651830.0
2024-12-20 10:00:00,37.09,37.22,36.85,37.16,480522.0,36.6736,36.8022,36.4363,36.7428,480522.0
2024-12-20 11:00:00,37.15,37.59,37.15,37.49,348802.0,36.733,37.168,36.733,37.0691,348802.0
2024-12-20 12:00:00,37.48,37.52,37.35,37.45,296032.0,37.0593,37.0988,36.9307,37.0296,296032.0
2024-12-20 13:00:00,37.45,37.46,37.27,37.34,337674.0,37.0296,37.0395,36.8516,36.9208,337674.0
2024-12-20 14:00:00,37.34,37.53,37.33,37.49,432756.0,36.9208,37.1087,36.9109,37.0691,432756.0
2024-12-20 15:00:00,37.49,37.51,37.28,37.4,1262678.0,37.0691,37.0889,36.8615,36.9802,1262678.0
2024-12-23 09:30:00,37.41,37.47,37.02,37.04,320188.0,36.99,37.0494,36.6044,36.6242,320188.0
2024-12-23 10:00:00,37.05,37.17,36.98,37.14,220264.0,36.6341,36.7527,36.5649,36.7231,220264.0
2024-12-23 11:00:00,37.14,37.27,37.11,37.27,142078.0,36.7231,36.8516,36.6934,36.8516,142078.0
2024-12-23 12:00:00,37.27,37.3,37.15,37.23,144766.0,36.8516,36.8813,36.733,36.8121,144766.0
2024-12-23 13:00:00,37.22,37.37,37.19,37.35,242750.0,36.8022,36.9505,36.7725,36.9307,242750.0
2024-12-23 14:00:00,37.34,37.35,37.18,37.18,160340.0,36.9208,36.9307,36.7626,36.7626,160340.0
2024-12-23 15:00:00,37.18,37.31,37.16,37.23,587232.0,36.7626,36.8912,36.7428,36.8121,587232.0
2024-12-24 09:30:00,37.32,37.34,37.13,37.19,139174.0,36.901,36.9208,36.7132,36.7725,139174.0
2024-12-24 10:00:00,37.2,37.38,37.2,37.37,213530.0,36.7824,36.9604,36.7824,36.9505,213530.0
2024-12-24 11:00:00,37.37,37.37,37.25,37.32,169648.0,36.9505,36.9505,36.8318,36.901,169648.0
2024-12-24 12:00:00,37.33,37.57,37.32,37.54,442840.0,36.9109,37.1482,36.901,37.1186,442840.0
2024-12-26 09:30:00,37.33,37.43,37.22,37.37,107230.0,36.9109,37.0098,36.8022,36.9505,107230.0
2024-12-26 10:00:00,37.37,37.37,37.2,37.31,135982.0,36.9505,36.9505,36.7824,36.8912,135982.0
2024-12-26 11:00:00,37.32,37.35,37.24,37.33,83430.0,36.901,36.9307,36.8219,36.9109,83430.0
2024-12-26 12:00:00,37.32,37.35,37.26,37.27,92348.0,36.901,36.9307,36.8417,36.8516,92348.0
2024-12-26 13:00:00,37.26,37.32,37.21,37.22,85042.0,36.8417,36.901,36.7923,36.8022,85042.0
2024-12-26 14:00:00,37.21,37.23,37.17,37.21,118364.0,36.7923,36.8121,36.7527,36.7923,118364.0
2024-12-26 15:00:00,37.22,37.27,37.16,37.22,391346.0,36.8022,36.8516,36.7428,36.8022,391346.0
2024-12-27 09:30:00,36.77,36.97,36.77,36.85,264314.0,36.3572,36.555,36.3572,36.4363,264314.0
2024-12-27 10:00:00,36.83,36.85,36.39,36.4,323220.0,36.4165,36.4363,35.9815,35.9914,323220.0
2024-12-27 11:00:00,36.41,36.49,36.26,36.3,363590.0,36.0013,36.0804,35.8529,35.8925,363590.0
2024-12-27 12:00:00,36.3,36.33,36.17,36.22,203784.0,35.8925,35.9222,35.764,35.8134,203784.0
2024-12-27 13:00:00,36.23,36.41,36.23,36.4,275340.0,35.8233,36.0013,35.8233,35.9914,275340.0
2024-12-27 14:00:00,36.39,36.45,36.38,36.45,233412.0,35.9815,36.0408,35.9716,36.0408,233412.0
2024-12-27 15:00:00,36.45,36.52,36.22,36.51,782930.0,36.0408,36.11,35.8134,36.1001,782930.0
2024-12-30 09:30:00,36.36,36.4,35.76,35.79,263142.0,35.9518,35.9914,35.3586,35.3882,263142.0
2024-12-30 10:00:00,35.78,35.86,35.63,35.82,257536.0,35.3783,35.4574,35.23,35.4179,257536.0
2024-12-30 11:00:00,35.82,36.13,35.81,36.04,218218.0,35.4179,35.7244,35.408,35.6354,218218.0
2024-12-30 12:00:00,36.04,36.17,36.01,36.1,196334.0,35.6354,35.764,35.6058,35.6947,196334.0
2024-12-30 13:00:00,36.1,36.21,36.07,36.1,207836.0,35.6947,35.8035,35.6651,35.6947,207836.0
2024-12-30 14:00:00,36.09,36.13,36.02,36.1,219966.0,35.6849,35.7244,35.6156,35.6947,219966.0
2024-12-30 15:00:00,36.1,36.14,35.94,35.96,876998.0,35.6947,35.7343,35.5365,35.5563,876998.0
2024-12-31 09:30:00,36.07,36.23,36.05,36.2,131306.0,35.6651,35.8233,35.6453,35.7936,131306.0
2024-12-31 10:00:00,36.2,36.32,36.1,36.23,206426.0,35.7936,35.9123,35.6947,35.8233,206426.0
2024-12-31 11:00:00,36.23,36.24,36.05,36.07,163102.0,35.8233,35.8332,35.6453,35.6651,163102.0
2024-12-31 12:00:00,36.07,36.1,35.96,36.1,109384.0,35.6651,35.6947,35.5563,35.6947,109384.0
2024-12-31 13:00:00,36.1,36.1,35.89,35.95,126284.0,35.6947,35.6947,35.4871,35.5464,126284.0
2024-12-31 14:00:00,35.94,36.02,35.87,35.96,129164.0,35.5365,35.6156,35.4673,35.5563,129164.0
2024-12-31 15:00:00,35.95,36.08,35.9,35.96,690720.0,35.5464,35.675,35.497,35.5563,690720.0
2025-01-02 09:30:00,36.32,36.38,35.94,36.1,153880.0,35.9123,35.9716,35.5365,35.6947,153880.0
2025-01-02 10:00:00,36.12,36.12,35.77,35.91,281964.0,35.7145,35.7145,35.3684,35.5069,281964.0
2025-01-02 11:00:00,35.9,35.96,35.79,35.85,266600.0,35.497,35.5563,35.3882,35.4476,266600.0
2025-01-02 12:00:00,35.86,35.9,35.6,35.69,283552.0,35.4574,35.497,35.2004,35.2893,283552.0
2025-01-02 13:00:00,35.69,35.69,35.47,35.56,412038.0,35.2893,35.2893,35.0718,35.1608,412038.0
2025-01-02 14:00:00,35.56,35.62,35.44,35.45,233016.0,35.1608,35.2201,35.0422,35.052,233016.0
2025-01-02 15:00:00,35.46,35.61,35.46,35.55,519616.0,35.0619,35.2102,35.0619,35.1509,519616.0
2025-01-03 09:30:00,35.77,35.8,35.36,35.38,178070.0,35.3684,35.3981,34.9631,34.9828,178070.0
2025-01-03 10:00:00,35.39,35.88,35.38,35.81,390506.0,34.9927,35.4772,34.9828,35.408,390506.0
2025-01-03 11:00:00,35.81,35.82,35.68,35.71,410732.0,35.408,35.4179,35.2795,35.3091,410732.0
2025-01-03 12:00:00,35.71,35.84,35.7,35.8,224624.0,35.3091,35.4377,35.2992,35.3981,224624.0
2025-01-03 13:00:00,35.8,35.94,35.79,35.91,276556.0,35.3981,35.5365,35.3882,35.5069,276556.0
2025-01-03 14:00:00,35.91,36.02,35.9,35.96,258246.0,35.5069,35.6156,35.497,35.5563,258246.0
2025-01-03 15:00:00,35.96,35.96,35.79,35.84,714120.0,35.5563,35.5563,35.3882,35.4377,714120.0
2025-01-06 09:30:00,35.77,36.2,35.74,36.12,373674.0,35.3684,35.7936,35.3388,35.7145,373674.0
2025-01-06 10:00:00,36.13,36.21,36.07,36.12,322512.0,35.7244,35.8035,35.6651,35.7145,322512.0
2025-01-06 11:00:00,36.13,36.13,36.01,36.09,220562.0,35.7244,35.7244,35.6058,35.6849,220562.0
2025-01-06 12:00:00,36.08,36.08,35.92,35.96,275634.0,35.675,35.675,35.5168,35.5563,275634.0
2025-01-06 13:00:00,35.95,35.98,35.85,35.96,195236.0,35.5464,35.5761,35.4476,35.5563,195236.0
2025-01-06 14:00:00,35.95,36.03,35.91,35.93,273492.0,35.5464,35.6255,35.5069,35.5267,273492.0
2025-01-06 15:00:00,35.93,35.99,35.85,35.99,938932.0,35.5267,35.586,35.4476,35.586,938932.0
2025-01-07 09:30:00,36.13,36.3,36.07,36.25,290942.0,35.7244,35.8925,35.6651,35.8431,290942.0
2025-01-07 10:00:00,36.23,36.23,35.79,36.15,304200.0,35.8233,35.8233,35.3882,35.7442,304200.0
2025-01-07 11:00:00,36.16,36.22,35.97,35.99,238152.0,35.7541,35.8134,35.5662,35.586,238152.0
2025-01-07 12:00:00,35.99,36.09,35.98,36.03,225218.0,35.586,35.6849,35.5761,35.6255,225218.0
2025-01-07 13:00:00,36.02,36.2,36.02,36.19,154858.0,35.6156,35.7936,35.6156,35.7837,154858.0
2025-01-07 14:00:00,36.18,36.23,36.13,36.18,188680.0,35.7738,35.8233,35.7244,35.7738,188680.0
2025-01-07 15:00:00,36.19,36.19,35.98,36.17,530822.0,35.7837,35.7837,35.5761,35.764,530822.0
2025-01-08 09:30:00,36.16,36.23,35.88,35.88,292538.0,35.7541,35.8233,35.4772,35.4772,292538.0
2025-01-08 10:00:00,35.9,36.29,35.88,36.25,420100.0,35.497,35.8826,35.4772,35.8431,420100.0
2025-01-08 11:00:00,36.25,36.57,36.24,36.49,174438.0,35.8431,36.1595,35.8332,36.0804,174438.0
2025-01-08 12:00:00,36.49,36.5,36.36,36.43,171824.0,36.0804,36.0903,35.9518,36.021,171824.0
2025-01-08 13:00:00,36.43,36.49,36.35,36.37,170822.0,36.021,36.0804,35.9419,35.9617,170822.0
2025-01-08 14:00:00,36.38,36.57,36.37,36.46,159336.0,35.9716,36.1595,35.9617,36.0507,159336.0
2025-01-08 15:00:00,36.45,36.54,36.44,36.48,583184.0,36.0408,36.1298,36.0309,36.0705,583184.0
2025-01-10 09:30:00,36.12,36.33,36.02,36.3,266236.0,35.7145,35.9222,35.6156,35.8925,266236.0
2025-01-10 10:00:00,36.3,36.32,36.01,36.24,450994.0,35.8925,35.9123,35.6058,35.8332,450994.0
2025-01-10 11:00:00,36.25,36.25,35.94,35.97,433012.0,35.8431,35.8431,35.5365,35.5662,433012.0
2025-01-10 12:00:00,35.96,35.97,35.85,35.88,175150.0,35.5563,35.5662,35.4476,35.4772,175150.0
2025-01-10 13:00:00,35.86,36.05,35.8,36.03,209188.0,35.4574,35.6453,35.3981,35.6255,209188.0
2025-01-10 14:00:00,36.03,36.03,35.87,35.88,247808.0,35.6255,35.6255,35.4673,35.4772,247808.0
2025-01-10 15:00:00,35.89,35.89,35.69,35.81,695886.0,35.4871,35.4871,35.2893,35.408,695886.0
2025-01-13 09:30:00,35.87,36.34,35.82,36.26,368386.0,35.4673,35.932,35.4179,35.8529,368386.0
2025-01-13 10:00:00,36.27,36.27,36.06,36.26,328748.0,35.8628,35.8628,35.6552,35.8529,328748.0
2025-01-13 11:00:00,36.27,36.28,36.12,36.16,310480.0,35.8628,35.8727,35.7145,35.7541,310480.0
2025-01-13 12:00:00,36.17,36.3,36.13,36.3,305306.0,35.764,35.8925,35.7244,35.8925,305306.0
2025-01-13 13:00:00,36.3,36.37,36.26,36.36,268562.0,35.8925,35.9617,35.8529,35.9518,268562.0
2025-01-13 14:00:00,36.36,36.45,36.32,36.44,249206.0,35.9518,36.0408,35.9123,36.0309,249206.0
2025-01-13 15:00:00,36.43,36.49,36.34,36.44,891826.0,36.021,36.0804,35.932,36.0309,891826.0
2025-01-14 09:30:00,36.54,36.91,36.45,36.88,529074.0,36.1298,36.4957,36.0408,36.466,529074.0
2025-01-14 10:00:00,36.88,36.98,36.81,36.88,592178.0,36.466,36.5649,36.3968,36.466,592178.0
2025-01-14 11:00:00,36.85,36.85,36.62,36.66,270230.0,36.4363,36.4363,36.2089,36.2485,270230.0
2025-01-14 12:00:00,36.66,36.78,36.61,36.7,212246.0,36.2485,36.3671,36.199,36.288,212246.0
2025-01-14 13:00:00,36.69,36.89,36.69,36.88,257382.0,36.2781,36.4759,36.2781,36.466,257382.0
2025-01-14 14:00:00,36.88,36.98,36.85,36.87,239374.0,36.466,36.5649,36.4363,36.4561,239374.0
2025-01-14 15:00:00,36.86,36.93,36.77,36.88,825820.0,36.4462,36.5154,36.3572,36.466,825820.0
2025-01-15 09:30:00,37.52,37.68,37.36,37.52,314242.0,37.0988,37.257,36.9406,37.0988,314242.0
2025-01-15 10:00:00,37.52,37.55,37.26,37.31,520854.0,37.0988,37.1285,36.8417,36.8912,520854.0
2025-01-15 11:00:00,37.33,37.4,37.08,37.12,350448.0,36.9109,36.9802,36.6637,36.7033,350448.0
2025-01-15 12:00:00,37.13,37.23,37.08,37.14,262270.0,36.7132,36.8121,36.6637,36.7231,262270.0
2025-01-15 13:00:00,37.15,37.26,37.12,37.15,228686.0,36.733,36.8417,36.7033,36.733,228686.0
2025-01-15 14:00:00,37.14,37.27,37.05,37.27,254264.0,36.7231,36.8516,36.6341,36.8516,254264.0
2025-01-15 15:00:00,37.26,37.34,37.11,37.13,696522.0,36.8417,36.9208,36.6934,36.7132,696522.0
2025-01-16 09:30:00,37.15,37.3,37.09,37.12,321778.0,36.733,36.8813,36.6736,36.7033,321778.0
2025-01-16 10:00:00,37.12,37.26,36.97,37.25,510574.0,36.7033,36.8417,36.555,36.8318,510574.0
2025-01-16 11:00:00,37.25,37.47,37.22,37.45,545260.0,36.8318,37.0494,36.8022,37.0296,545260.0
2025-01-16 12:00:00,37.45,37.52,37.31,37.42,455660.0,37.0296,37.0988,36.8912,36.9999,455660.0
2025-01-16 13:00:00,37.41,37.45,37.24,37.27,423558.0,36.99,37.0296,36.8219,36.8516,423558.0
2025-01-16 14:00:00,37.27,37.35,37.26,37.34,276724.0,36.8516,36.9307,36.8417,36.9208,276724.0
2025-01-16 15:00:00,37.34,37.49,37.3,37.37,1555716.0,36.9208,37.0691,36.8813,36.9505,1555716.0
2025-01-17 09:30:00,37.89,38.2,36.26,36.77,3066450.0,37.4646,37.7712,35.8529,36.3572,3066450.0
2025-01-17 10:00:00,36.79,38.27,36.74,38.18,2275382.0,36.377,37.8404,36.3276,37.7514,2275382.0
2025-01-17 11:00:00,38.2,38.48,38.04,38.15,844124.0,37.7712,38.048,37.613,37.7217,844124.0
2025-01-17 12:00:00,38.16,38.26,37.79,37.83,489496.0,37.7316,37.8305,37.3658,37.4053,489496.0
2025-01-17 13:00:00,37.83,37.85,37.47,37.7,597488.0,37.4053,37.4251,37.0494,37.2768,597488.0
2025-01-17 14:00:00,37.71,37.92,37.7,37.8,449822.0,37.2867,37.4943,37.2768,37.3757,449822.0
2025-01-17 15:00:00,37.8,38.09,37.71,38.05,1425588.0,37.3757,37.6624,37.2867,37.6229,1425588.0
2025-01-21 09:30:00,38.11,38.79,37.96,38.48,637164.0,37.6822,38.3545,37.5339,38.048,637164.0
2025-01-21 10:00:00,38.48,38.86,38.3,38.85,767904.0,38.048,38.4238,37.87,38.4139,767904.0
2025-01-21 11:00:00,38.85,38.85,38.6,38.71,445100.0,38.4139,38.4139,38.1667,38.2754,445100.0
2025-01-21 12:00:00,38.71,38.79,38.56,38.57,421128.0,38.2754,38.3545,38.1271,38.137,421128.0
2025-01-21 13:00:00,38.55,38.55,38.35,38.36,442140.0,38.1172,38.1172,37.9195,37.9294,442140.0
2025-01-21 14:00:00,38.36,38.36,38.02,38.09,767596.0,37.9294,37.9294,37.5932,37.6624,767596.0
2025-01-21 15:00:00,38.08,38.11,37.95,38.05,1310154.0,37.6525,37.6822,37.524,37.6229,1310154.0
2025-01-22 09:30:00,38.1,38.32,37.9,38.08,659612.0,37.6723,37.8898,37.4745,37.6525,659612.0
2025-01-22 10:00:00,38.09,38.31,37.94,37.94,782830.0,37.6624,37.8799,37.5141,37.5141,782830.0
2025-01-22 11:00:00,37.95,37.97,37.79,37.84,579572.0,37.524,37.5438,37.3658,37.4152,579572.0
2025-01-22 12:00:00,37.84,37.99,37.82,37.91,317600.0,37.4152,37.5635,37.3954,37.4844,317600.0
2025-01-22 13:00:00,37.91,38.06,37.85,37.99,333416.0,37.4844,37.6327,37.4251,37.5635,333416.0
2025-01-22 14:00:00,37.99,38.07,37.96,38.06,365846.0,37.5635,37.6426,37.5339,37.6327,365846.0
2025-01-22 15:00:00,38.06,38.08,37.79,37.8,1067988.0,37.6327,37.6525,37.3658,37.3757,1067988.0
2025-01-23 09:30:00,37.87,38.05,37.8,37.86,149922.0,37.4449,37.6229,37.3757,37.435,149922.0
2025-01-23 10:00:00,37.87,37.88,37.49,37.67,384280.0,37.4449,37.4548,37.0691,37.2471,384280.0
2025-01-23 11:00:00,37.66,37.83,37.65,37.76,262928.0,37.2372,37.4053,37.2273,37.3361,262928.0
2025-01-23 12:00:00,37.76,37.85,37.74,37.81,208796.0,37.3361,37.4251,37.3163,37.3855,208796.0
2025-01-23 13:00:00,37.82,37.83,37.73,37.77,192370.0,37.3954,37.4053,37.3064,37.346,192370.0
2025-01-23 14:00:00,37.77,37.84,37.74,37.8,297630.0,37.346,37.4152,37.3163,37.3757,297630.0
2025-01-23 15:00:00,37.82,37.82,37.67,37.73,549106.0,37.3954,37.3954,37.2471,37.3064,549106.0
2025-01-24 09:30:00,37.77,38.02,37.58,37.92,242736.0,37.346,37.5932,37.1581,37.4943,242736.0
2025-01-24 10:00:00,37.95,38.09,37.88,37.92,322340.0,37.524,37.6624,37.4548,37.4943,322340.0
2025-01-24 11:00:00,37.92,38.1,37.9,37.99,217996.0,37.4943,37.6723,37.4745,37.5635,217996.0
2025-01-24 12:00:00,37.98,38.01,37.9,37.91,231288.0,37.5536,37.5833,37.4745,37.4844,231288.0
2025-01-24 13:00:00,37.91,37.95,37.87,37.92,177734.0,37.4844,37.524,37.4449,37.4943,177734.0
2025-01-24 14:00:00,37.92,37.96,37.77,37.77,241872.0,37.4943,37.5339,37.346,37.346,241872.0
2025-01-24 15:00:00,37.76,37.84,37.69,37.77,797130.0,37.3361,37.4152,37.2669,37.346,797130.0
2025-01-27 09:30:00,37.74,37.84,37.56,37.77,511538.0,37.3163,37.4152,37.1384,37.346,511538.0
2025-01-27 10:00:00,37.76,37.81,37.56,37.71,287738.0,37.3361,37.3855,37.1384,37.2867,287738.0
2025-01-27 11:00:00,37.7,37.92,37.68,37.77,202028.0,37.2768,37.4943,37.257,37.346,202028.0
2025-01-27 12:00:00,37.77,38.02,37.75,37.91,173354.0,37.346,37.5932,37.3262,37.4844,173354.0
2025-01-27 13:00:00,37.92,37.94,37.82,37.85,175182.0,37.4943,37.5141,37.3954,37.4251,175182.0
2025-01-27 14:00:00,37.85,38.06,37.85,37.95,206536.0,37.4251,37.6327,37.4251,37.524,206536.0
2025-01-27 15:00:00,37.95,38.16,37.91,38.13,730218.0,37.524,37.7316,37.4844,37.702,730218.0
2025-01-28 09:30:00,38.04,38.04,37.58,37.72,325068.0,37.613,37.613,37.1581,37.2966,325068.0
2025-01-28 10:00:00,37.71,37.86,37.66,37.85,295048.0,37.2867,37.435,37.2372,37.4251,295048.0
2025-01-28 11:00:00,37.85,37.91,37.47,37.52,267768.0,37.4251,37.4844,37.0494,37.0988,267768.0
2025-01-28 12:00:00,37.52,37.55,37.45,37.51,219706.0,37.0988,37.1285,37.0296,37.0889,219706.0
2025-01-28 13:00:00,37.51,37.6,37.51,37.54,121866.0,37.0889,37.1779,37.0889,37.1186,121866.0
2025-01-28 14:00:00,37.52,37.59,37.49,37.57,192610.0,37.0988,37.168,37.0691,37.1482,192610.0
2025-01-28 15:00:00,37.58,37.65,37.38,37.38,587046.0,37.1581,37.2273,36.9604,36.9604,587046.0
2025-01-29 09:30:00,37.38,37.56,37.34,37.41,172122.0,36.9604,37.1384,36.9208,36.99,172122.0
2025-01-29 10:00:00,37.41,37.44,37.16,37.21,218834.0,36.99,37.0197,36.7428,36.7923,218834.0
2025-01-29 11:00:00,37.21,37.37,37.19,37.34,197354.0,36.7923,36.9505,36.7725,36.9208,197354.0
2025-01-29 12:00:00,37.33,37.41,37.31,37.33,180266.0,36.9109,36.99,36.8912,36.9109,180266.0
2025-01-29 13:00:00,37.33,37.38,37.27,37.35,129706.0,36.9109,36.9604,36.8516,36.9307,129706.0
2025-01-29 14:00:00,37.35,37.35,37.09,37.13,214464.0,36.9307,36.9307,36.6736,36.7132,214464.0
2025-01-29 15:00:00,37.13,37.15,36.97,37.04,488802.0,36.7132,36.733,36.555,36.6242,488802.0
2025-01-30 09:30:00,37.44,37.59,37.33,37.45,178326.0,37.0197,37.168,36.9109,37.0296,178326.0
2025-01-30 10:00:00,37.45,37.53,37.29,37.38,226908.0,37.0296,37.1087,36.8714,36.9604,226908.0
2025-01-30 11:00:00,37.37,37.48,37.34,37.43,191964.0,36.9505,37.0593,36.9208,37.0098,191964.0
2025-01-30 12:00:00,37.42,37.43,37.3,37.36,143720.0,36.9999,37.0098,36.8813,36.9406,143720.0
2025-01-30 13:00:00,37.36,37.47,37.35,37.45,274862.0,36.9406,37.0494,36.9307,37.0296,274862.0
2025-01-30 14:00:00,37.45,37.51,37.34,37.42,298572.0,37.0296,37.0889,36.9208,36.9999,298572.0
2025-01-30 15:00:00,37.42,37.52,37.16,37.49,841802.0,36.9999,37.0988,36.7428,37.0691,841802.0
2025-01-31 09:30:00,37.12,37.17,36.51,36.62,560920.0,36.9188,36.9685,36.3121,36.4215,560920.0
2025-01-31 10:00:00,36.63,36.83,36.57,36.79,397572.0,36.4314,36.6304,36.3718,36.5906,397572.0
2025-01-31 11:00:00,36.8,36.94,36.66,36.79,445778.0,36.6005,36.7398,36.4613,36.5906,445778.0
2025-01-31 12:00:00,36.78,36.95,36.76,36.9,245092.0,36.5806,36.7497,36.5607,36.7,245092.0
2025-01-31 13:00:00,36.91,37.05,36.73,36.76,242728.0,36.7099,36.8492,36.5309,36.5607,242728.0
2025-01-31 14:00:00,36.76,36.86,36.65,36.8,280618.0,36.5607,36.6602,36.4513,36.6005,280618.0
2025-01-31 15:00:00,36.8,36.8,36.56,36.6,1457988.0,36.6005,36.6005,36.3618,36.4016,1457988.0
2025-02-03 09:30:00,36.35,36.59,36.23,36.35,400148.0,36.153,36.3917,36.0336,36.153,400148.0
2025-02-03 10:00:00,36.34,37.15,36.33,37.15,730824.0,36.143,36.9486,36.1331,36.9486,730824.0
2025-02-03 11:00:00,37.15,37.26,36.95,37.04,574610.0,36.9486,37.058,36.7497,36.8392,574610.0
2025-02-03 12:00:00,37.04,37.09,36.95,37.04,560608.0,36.8392,36.8889,36.7497,36.8392,560608.0
2025-02-03 13:00:00,37.03,37.09,36.93,37.07,322064.0,36.8293,36.8889,36.7298,36.8691,322064.0
2025-02-03 14:00:00,37.06,37.08,36.94,37.01,299180.0,36.8591,36.879,36.7398,36.8094,299180.0
2025-02-03 15:00:00,37.02,37.04,36.78,36.86,932960.0,36.8193,36.8392,36.5806,36.6602,932960.0
2025-02-04 09:30:00,36.66,36.77,36.46,36.49,242004.0,36.4613,36.5707,36.2624,36.2922,242004.0
2025-02-04 10:00:00,36.5,36.62,36.32,36.33,403450.0,36.3021,36.4215,36.1231,36.1331,403450.0
2025-02-04 11:00:00,36.32,36.53,36.32,36.45,324320.0,36.1231,36.332,36.1231,36.2524,324320.0
2025-02-04 12:00:00,36.45,36.57,36.41,36.56,226810.0,36.2524,36.3718,36.2126,36.3618,226810.0
2025-02-04 13:00:00,36.57,36.59,36.47,36.49,216268.0,36.3718,36.3917,36.2723,36.2922,216268.0
2025-02-04 14:00:00,36.49,36.73,36.46,36.71,479436.0,36.2922,36.5309,36.2624,36.511,479436.0
2025-02-04 15:00:00,36.7,36.77,36.57,36.59,1777670.0,36.5011,36.5707,36.3718,36.3917,1777670.0
2025-02-05 09:30:00,36.68,36.7,36.14,36.23,396994.0,36.4812,36.5011,35.9441,36.0336,396994.0
2025-02-05 10:00:00,36.24,36.3,36.03,36.24,355196.0,36.0436,36.1032,35.8347,36.0436,355196.0
2025-02-05 11:00:00,36.26,36.57,36.21,36.57,188100.0,36.0634,36.3718,36.0137,36.3718,188100.0
2025-02-05 12:00:00,36.57,36.72,36.56,36.64,184744.0,36.3718,36.521,36.3618,36.4414,184744.0
2025-02-05 13:00:00,36.65,36.68,36.52,36.52,219716.0,36.4513,36.4812,36.322,36.322,219716.0
2025-02-05 14:00:00,36.52,36.55,36.48,36.51,222718.0,36.322,36.3519,36.2823,36.3121,222718.0
2025-02-05 15:00:00,36.51,36.83,36.5,36.77,1094282.0,36.3121,36.6304,36.3021,36.5707,1094282.0
2025-02-06 09:30:00,36.74,36.96,36.52,36.85,495104.0,36.5408,36.7597,36.322,36.6502,495104.0
2025-02-06 10:00:00,36.87,37.12,36.79,36.8,558966.0,36.6701,36.9188,36.5906,36.6005,558966.0
2025-02-06 11:00:00,36.81,36.95,36.81,36.91,424870.0,36.6105,36.7497,36.6105,36.7099,424870.0
2025-02-06 12:00:00,36.91,37.12,36.88,37.12,218496.0,36.7099,36.9188,36.6801,36.9188,218496.0
2025-02-06 13:00:00,37.12,37.12,36.98,36.99,180932.0,36.9188,36.9188,36.7795,36.7895,180932.0
2025-02-06 14:00:00,36.99,37.09,36.87,37.09,255584.0,36.7895,36.8889,36.6701,36.8889,255584.0
2025-02-06 15:00:00,37.08,37.35,37.06,37.33,997042.0,36.879,37.1475,36.8591,37.1276,997042.0
2025-02-07 09:30:00,37.49,37.5,37.13,37.46,263856.0,37.2868,37.2967,36.9287,37.2569,263856.0
2025-02-07 10:00:00,37.45,37.45,36.95,37.02,322568.0,37.247,37.247,36.7497,36.8193,322568.0
2025-02-07 11:00:00,37.0,37.13,36.93,37.05,1045514.0,36.7994,36.9287,36.7298,36.8492,1045514.0
2025-02-07 12:00:00,37.05,37.19,36.97,37.1,562146.0,36.8492,36.9884,36.7696,36.8989,562146.0
2025-02-07 13:00:00,37.1,37.18,37.06,37.1,235002.0,36.8989,36.9785,36.8591,36.8989,235002.0
2025-02-07 14:00:00,37.09,37.25,37.01,37.02,672218.0,36.8889,37.0481,36.8094,36.8193,672218.0
2025-02-07 15:00:00,37.02,37.02,36.88,36.93,557650.0,36.8193,36.8193,36.6801,36.7298,557650.0
2025-02-10 09:30:00,37.19,37.32,36.92,36.99,169938.0,36.9884,37.1177,36.7199,36.7895,169938.0
2025-02-10 10:00:00,36.99,37.14,36.99,37.06,151046.0,36.7895,36.9387,36.7895,36.8591,151046.0
2025-02-10 11:00:00,37.06,37.06,36.9,37.03,111934.0,36.8591,36.8591,36.7,36.8293,111934.0
2025-02-10 12:00:00,37.03,37.04,36.9,36.91,144884.0,36.8293,36.8392,36.7,36.7099,144884.0
2025-02-10 13:00:00,36.91,36.92,36.83,36.84,218794.0,36.7099,36.7199,36.6304,36.6403,218794.0
2025-02-10 14:00:00,36.84,36.95,36.82,36.87,326448.0,36.6403,36.7497,36.6204,36.6701,326448.0
2025-02-10 15:00:00,36.87,36.93,36.81,36.87,801888.0,36.6701,36.7298,36.6105,36.6701,801888.0
2025-02-11 09:30:00,36.77,36.98,36.58,36.98,178032.0,36.5707,36.7795,36.3817,36.7795,178032.0
2025-02-11 10:00:00,36.98,37.26,36.85,37.22,255932.0,36.7795,37.058,36.6502,37.0182,255932.0
2025-02-11 11:00:00,37.23,37.3,37.12,37.13,175068.0,37.0282,37.0978,36.9188,36.9287,175068.0
2025-02-11 12:00:00,37.13,37.15,36.98,36.98,103566.0,36.9287,36.9486,36.7795,36.7795,103566.0
2025-02-11 13:00:00,36.98,37.0,36.94,36.94,72078.0,36.7795,36.7994,36.7398,36.7398,72078.0
2025-02-11 14:00:00,36.94,37.05,36.92,37.05,112378.0,36.7398,36.8492,36.7199,36.8492,112378.0
2025-02-11 15:00:00,37.05,37.19,36.97,37.17,426680.0,36.8492,36.9884,36.7696,36.9685,426680.0
2025-02-12 09:30:00,36.68,36.77,36.45,36.68,104778.0,36.4812,36.5707,36.2524,36.4812,104778.0
2025-02-12 10:00:00,36.68,36.82,36.56,36.8,160496.0,36.4812,36.6204,36.3618,36.6005,160496.0
2025-02-12 11:00:00,36.79,36.85,36.65,36.85,147104.0,36.5906,36.6502,36.4513,36.6502,147104.0
2025-02-12 12:00:00,36.85,36.97,36.81,36.96,158824.0,36.6502,36.7696,36.6105,36.7597,158824.0
2025-02-12 13:00:00,36.96,36.97,36.79,36.85,157530.0,36.7597,36.7696,36.5906,36.6502,157530.0
2025-02-12 14:00:00,36.85,36.94,36.82,36.91,252334.0,36.6502,36.7398,36.6204,36.7099,252334.0
2025-02-12 15:00:00,36.91,36.94,36.79,36.84,784602.0,36.7099,36.7398,36.5906,36.6403,784602.0
2025-02-13 09:30:00,36.87,37.2,36.83,37.04,187390.0,36.6701,36.9983,36.6304,36.8392,187390.0
2025-02-13 10:00:00,37.05,37.34,37.02,37.23,208420.0,36.8492,37.1376,36.8193,37.0282,208420.0
2025-02-13 11:00:00,37.23,37.4,37.22,37.31,156650.0,37.0282,37.1973,37.0182,37.1078,156650.0
2025-02-13 12:00:00,37.29,37.35,37.21,37.21,282340.0,37.0879,37.1475,37.0083,37.0083,282340.0
2025-02-13 13:00:00,37.2,37.27,37.13,37.23,167944.0,36.9983,37.068,36.9287,37.0282,167944.0
2025-02-13 14:00:00,37.24,37.34,37.24,37.31,196866.0,37.0381,37.1376,37.0381,37.1078,196866.0
2025-02-13 15:00:00,37.3,37.49,37.3,37.39,484524.0,37.0978,37.2868,37.0978,37.1873,484524.0
2025-02-14 09:30:00,37.43,37.62,37.29,37.49,158856.0,37.2271,37.4161,37.0879,37.2868,158856.0
2025-02-14 10:00:00,37.49,37.53,37.33,37.38,262824.0,37.2868,37.3266,37.1276,37.1774,262824.0
2025-02-14 11:00:00,37.39,37.46,37.29,37.35,185664.0,37.1873,37.2569,37.0879,37.1475,185664.0
2025-02-14 12:00:00,37.36,37.46,37.35,37.37,128802.0,37.1575,37.2569,37.1475,37.1674,128802.0
2025-02-14 13:00:00,37.37,37.48,37.37,37.47,94408.0,37.1674,37.2768,37.1674,37.2669,94408.0
2025-02-14 14:00:00,37.47,37.53,37.44,37.51,202642.0,37.2669,37.3266,37.237,37.3067,202642.0
2025-02-14 15:00:00,37.5,37.53,37.36,37.4,477068.0,37.2967,37.3266,37.1575,37.1973,477068.0
2025-02-18 09:30:00,37.52,37.67,37.13,37.16,150774.0,37.3166,37.4658,36.9287,36.9586,150774.0
2025-02-18 10:00:00,37.16,37.49,37.08,37.45,193316.0,36.9586,37.2868,36.879,37.247,193316.0
2025-02-18 11:00:00,37.44,37.45,37.27,37.32,141188.0,37.237,37.247,37.068,37.1177,141188.0
2025-02-18 12:00:00,37.33,37.39,37.2,37.36,131592.0,37.1276,37.1873,36.9983,37.1575,131592.0
2025-02-18 13:00:00,37.37,37.4,37.3,37.35,114210.0,37.1674,37.1973,37.0978,37.1475,114210.0
2025-02-18 14:00:00,37.35,37.38,37.23,37.32,120688.0,37.1475,37.1774,37.0282,37.1177,120688.0
2025-02-18 15:00:00,37.32,37.42,37.27,37.41,521178.0,37.1177,37.2172,37.068,37.2072,521178.0
2025-02-19 09:30:00,37.38,37.47,37.21,37.41,164968.0,37.1774,37.2669,37.0083,37.2072,164968.0
2025-02-19 10:00:00,37.41,37.52,37.35,37.36,172598.0,37.2072,37.3166,37.1475,37.1575,172598.0
2025-02-19 11:00:00,37.35,37.57,37.35,37.54,414218.0,37.1475,37.3663,37.1475,37.3365,414218.0
2025-02-19 12:00:00,37.54,37.77,37.54,37.73,189700.0,37.3365,37.5653,37.3365,37.5255,189700.0
2025-02-19 13:00:00,37.72,37.77,37.63,37.68,195692.0,37.5155,37.5653,37.426,37.4757,195692.0
2025-02-19 14:00:00,37.68,37.92,37.65,37.83,231774.0,37.4757,37.7144,37.4459,37.6249,231774.0
2025-02-19 15:00:00,37.83,37.9,37.74,37.79,656810.0,37.6249,37.6946,37.5354,37.5852,656810.0
2025-02-20 09:30:00,37.82,37.84,37.6,37.81,176136.0,37.615,37.6349,37.3962,37.605,176136.0
2025-02-20 10:00:00,37.81,37.94,37.68,37.71,521352.0,37.605,37.7343,37.4757,37.5056,521352.0
2025-02-20 11:00:00,37.72,37.73,37.27,37.38,240644.0,37.5155,37.5255,37.068,37.1774,240644.0
2025-02-20 12:00:00,37.38,37.45,37.37,37.39,137306.0,37.1774,37.247,37.1674,37.1873,137306.0
2025-02-20 13:00:00,37.39,37.41,37.26,37.32,179228.0,37.1873,37.2072,37.058,37.1177,179228.0
2025-02-20 14:00:00,37.31,37.52,37.28,37.52,134158.0,37.1078,37.3166,37.0779,37.3166,134158.0
2025-02-20 15:00:00,37.52,37.59,37.43,37.59,517208.0,37.3166,37.3862,37.2271,37.3862,517208.0
2025-02-21 09:30:00,37.51,37.58,37.15,37.24,329396.0,37.3067,37.3763,36.9486,37.0381,329396.0
2025-02-21 10:00:00,37.23,37.32,36.98,37.02,276630.0,37.0282,37.1177,36.7795,36.8193,276630.0
2025-02-21 11:00:00,37.02,37.24,37.02,37.21,217198.0,36.8193,37.0381,36.8193,37.0083,217198.0
2025-02-21 12:00:00,37.2,37.22,36.98,37.04,171816.0,36.9983,37.0182,36.7795,36.8392,171816.0
2025-02-21 13:00:00,37.02,37.16,36.94,37.11,382510.0,36.8193,36.9586,36.7398,36.9088,382510.0
2025-02-21 14:00:00,37.1,37.24,37.07,37.22,552334.0,36.8989,37.0381,36.8691,37.0182,552334.0
2025-02-21 15:00:00,37.21,37.42,37.18,37.39,1383170.0,37.0083,37.2172,36.9785,37.1873,1383170.0
2025-02-24 09:30:00,37.55,37.6,37.33,37.59,291402.0,37.3465,37.3962,37.1276,37.3862,291402.0
2025-02-24 10:00:00,37.58,37.76,37.51,37.59,398884.0,37.3763,37.5553,37.3067,37.3862,398884.0
2025-02-24 11:00:00,37.59,38.02,37.54,37.7,494838.0,37.3862,37.8139,37.3365,37.4956,494838.0
2025-02-24 12:00:00,37.7,37.85,37.6,37.79,207610.0,37.4956,37.6448,37.3962,37.5852,207610.0
2025-02-24 13:00:00,37.79,37.81,37.63,37.73,232412.0,37.5852,37.605,37.426,37.5255,232412.0
2025-02-24 14:00:00,37.74,37.83,37.6,37.63,306858.0,37.5354,37.6249,37.3962,37.426,306858.0
2025-02-24 15:00:00,37.63,37.64,37.35,37.4,741190.0,37.426,37.436,37.1475,37.1973,741190.0
2025-02-25 09:30:00,37.44,37.56,37.28,37.44,259446.0,37.237,37.3564,37.0779,37.237,259446.0
2025-02-25 10:00:00,37.42,37.63,37.35,37.58,439062.0,37.2172,37.426,37.1475,37.3763,439062.0
2025-02-25 11:00:00,37.58,37.63,37.41,37.46,336052.0,37.3763,37.426,37.2072,37.2569,336052.0
2025-02-25 12:00:00,37.47,37.62,37.32,37.6,228064.0,37.2669,37.4161,37.1177,37.3962,228064.0
2025-02-25 13:00:00,37.6,37.61,37.41,37.56,178562.0,37.3962,37.4061,37.2072,37.3564,178562.0
2025-02-25 14:00:00,37.55,37.66,37.39,37.56,233810.0,37.3465,37.4559,37.1873,37.3564,233810.0
2025-02-25 15:00:00,37.55,37.58,37.09,37.31,976508.0,37.3465,37.3763,36.8889,37.1078,976508.0
2025-02-26 09:30:00,37.29,37.3,37.13,37.29,215838.0,37.0879,37.0978,36.9287,37.0879,215838.0
2025-02-26 10:00:00,37.29,37.51,37.28,37.4,178654.0,37.0879,37.3067,37.0779,37.1973,178654.0
2025-02-26 11:00:00,37.41,37.43,37.2,37.23,439124.0,37.2072,37.2271,36.9983,37.0282,439124.0
2025-02-26 12:00:00,37.23,37.24,37.02,37.03,165356.0,37.0282,37.0381,36.8193,36.8293,165356.0
2025-02-26 13:00:00,37.03,37.08,36.93,37.03,244370.0,36.8293,36.879,36.7298,36.8293,244370.0
2025-02-26 14:00:00,37.03,37.16,36.97,37.07,223810.0,36.8293,36.9586,36.7696,36.8691,223810.0
2025-02-26 15:00:00,37.07,37.08,36.91,36.94,705270.0,36.8691,36.879,36.7099,36.7398,705270.0
2025-02-27 09:30:00,36.88,37.21,36.85,37.06,272868.0,36.6801,37.0083,36.6502,36.8591,272868.0
2025-02-27 10:00:00,37.04,37.42,36.93,37.28,309012.0,36.8392,37.2172,36.7298,37.0779,309012.0
2025-02-27 11:00:00,37.27,37.4,37.23,37.31,465114.0,37.068,37.1973,37.0282,37.1078,465114.0
2025-02-27 12:00:00,37.31,37.35,37.13,37.24,206894.0,37.1078,37.1475,36.9287,37.0381,206894.0
2025-02-27 13:00:00,37.26,37.3,37.21,37.23,122428.0,37.058,37.0978,37.0083,37.0282,122428.0
2025-02-27 14:00:00,37.23,37.27,37.02,37.04,298460.0,37.0282,37.068,36.8193,36.8392,298460.0
2025-02-27 15:00:00,37.02,37.1,36.93,37.04,745516.0,36.8193,36.8989,36.7298,36.8392,745516.0
2025-02-28 09:30:00,37.3,38.07,37.11,37.6,368582.0,37.0978,37.8636,36.9088,37.3962,368582.0
2025-02-28 10:00:00,37.6,37.64,37.35,37.48,377132.0,37.3962,37.436,37.1475,37.2768,377132.0
2025-02-28 11:00:00,37.49,37.63,37.4,37.59,218800.0,37.2868,37.426,37.1973,37.3862,218800.0
2025-02-28 12:00:00,37.59,37.6,37.23,37.24,209696.0,37.3862,37.3962,37.0282,37.0381,209696.0
2025-02-28 13:00:00,37.23,37.35,37.19,37.22,221432.0,37.0282,37.1475,36.9884,37.0182,221432.0
2025-02-28 14:00:00,37.22,37.43,37.21,37.41,153378.0,37.0182,37.2271,37.0083,37.2072,153378.0
2025-02-28 15:00:00,37.41,37.97,37.4,37.87,1511588.0,37.2072,37.7642,37.1973,37.6647,1511588.0
2025-03-03 09:30:00,38.01,38.44,37.93,38.32,260820.0,37.804,38.2316,37.7244,38.1123,260820.0
2025-03-03 10:00:00,38.3,38.3,37.85,37.95,322500.0,38.0924,38.0924,37.6448,37.7443,322500.0
2025-03-03 11:00:00,37.96,38.01,37.79,38.0,218232.0,37.7542,37.804,37.5852,37.794,218232.0
2025-03-03 12:00:00,38.01,38.17,37.95,38.05,173664.0,37.804,37.9631,37.7443,37.8437,173664.0
2025-03-03 13:00:00,38.04,38.04,37.85,37.93,261054.0,37.8338,37.8338,37.6448,37.7244,261054.0
2025-03-03 14:00:00,37.92,37.96,37.7,37.71,232784.0,37.7144,37.7542,37.4956,37.5056,232784.0
2025-03-03 15:00:00,37.7,37.7,37.13,37.18,1873760.0,37.4956,37.4956,36.9287,36.9785,1873760.0
2025-03-04 09:30:00,37.21,37.4,37.08,37.23,558336.0,37.0083,37.1973,36.879,37.0282,558336.0
2025-03-04 10:00:00,37.23,37.25,36.85,36.98,712802.0,37.0282,37.0481,36.6502,36.7795,712802.0
2025-03-04 11:00:00,36.99,37.15,36.94,37.13,380716.0,36.7895,36.9486,36.7398,36.9287,380716.0
2025-03-04 12:00:00,37.13,37.46,37.1,37.32,398220.0,36.9287,37.2569,36.8989,37.1177,398220.0
2025-03-04 13:00:00,37.32,37.54,37.32,37.5,252276.0,37.1177,37.3365,37.1177,37.2967,252276.0
2025-03-04 14:00:00,37.5,37.63,37.48,37.62,242022.0,37.2967,37.426,37.2768,37.4161,242022.0
2025-03-04 15:00:00,37.63,37.67,37.09,37.12,1300950.0,37.426,37.4658,36.8889,36.9188,1300950.0
2025-03-05 09:30:00,37.07,37.47,37.04,37.07,429952.0,36.8691,37.2669,36.8392,36.8691,429952.0
2025-03-05 10:00:00,37.07,37.28,36.88,36.9,342192.0,36.8691,37.0779,36.6801,36.7,342192.0
2025-03-05 11:00:00,36.88,36.88,36.62,36.79,337612.0,36.6801,36.6801,36.4215,36.5906,337612.0
2025-03-05 12:00:00,36.79,37.21,36.79,37.19,365914.0,36.5906,37.0083,36.5906,36.9884,365914.0
2025-03-05 13:00:00,37.18,37.21,36.97,37.2,277756.0,36.9785,37.0083,36.7696,36.9983,277756.0
2025-03-05 14:00:00,37.2,37.47,37.2,37.38,262644.0,36.9983,37.2669,36.9983,37.1774,262644.0
2025-03-05 15:00:00,37.38,37.46,37.18,37.26,758734.0,37.1774,37.2569,36.9785,37.058,758734.0
2025-03-06 09:30:00,38.03,38.72,37.65,38.26,1143346.0,37.8238,38.5101,37.4459,38.0526,1143346.0
2025-03-06 10:00:00,38.27,38.58,38.02,38.57,685070.0,38.0625,38.3709,37.8139,38.3609,685070.0
2025-03-06 11:00:00,38.58,38.63,38.19,38.19,623142.0,38.3709,38.4206,37.983,37.983,623142.0
2025-03-06 12:00:00,38.18,38.37,38.17,38.34,338698.0,37.973,38.162,37.9631,38.1322,338698.0
2025-03-06 13:00:00,38.34,38.59,38.31,38.41,312558.0,38.1322,38.3808,38.1023,38.2018,312558.0
2025-03-06 14:00:00,38.4,38.7,38.33,38.48,450628.0,38.1918,38.4902,38.1222,38.2714,450628.0
2025-03-06 15:00:00,38.47,39.04,38.47,38.92,1511036.0,38.2615,38.8284,38.2615,38.709,1511036.0
2025-03-07 09:30:00,38.73,39.7,38.7,39.7,564594.0,38.5201,39.4848,38.4902,39.4848,564594.0
2025-03-07 10:00:00,39.7,39.79,39.41,39.71,979094.0,39.4848,39.5743,39.1964,39.4947,979094.0
2025-03-07 11:00:00,39.7,39.99,39.65,39.85,704248.0,39.4848,39.7732,39.4351,39.634,704248.0
2025-03-07 12:00:00,39.85,39.9,39.55,39.82,854420.0,39.634,39.6837,39.3356,39.6041,854420.0
2025-03-07 13:00:00,39.81,40.14,39.76,40.13,438582.0,39.5942,39.9224,39.5445,39.9125,438582.0
2025-03-07 14:00:00,40.13,40.17,39.95,39.97,350532.0,39.9125,39.9522,39.7334,39.7533,350532.0
2025-03-07 15:00:00,39.95,40.09,39.85,40.0,1606568.0,39.7334,39.8727,39.634,39.7832,1606568.0
2025-03-10 09:30:00,40.39,40.82,39.94,40.76,861910.0,40.1711,40.5987,39.7235,40.5391,861910.0
2025-03-10 10:00:00,40.76,41.07,40.6,41.07,805384.0,40.5391,40.8474,40.3799,40.8474,805384.0
2025-03-10 11:00:00,41.07,41.08,40.27,40.39,978774.0,40.8474,40.8573,40.0517,40.1711,978774.0
2025-03-10 12:00:00,40.39,40.46,40.19,40.29,532054.0,40.1711,40.2407,39.9721,40.0716,532054.0
2025-03-10 13:00:00,40.28,40.34,40.15,40.26,533882.0,40.0617,40.1213,39.9324,40.0418,533882.0
2025-03-10 14:00:00,40.27,40.38,39.96,39.96,530956.0,40.0517,40.1611,39.7434,39.7434,530956.0
2025-03-10 15:00:00,39.96,40.07,39.73,39.91,1248580.0,39.7434,39.8528,39.5146,39.6937,1248580.0
2025-03-11 09:30:00,39.85,40.06,39.19,39.26,431662.0,39.634,39.8428,38.9776,39.0472,431662.0
2025-03-11 10:00:00,39.24,39.43,38.95,38.99,1452406.0,39.0273,39.2163,38.7389,38.7786,1452406.0
2025-03-11 11:00:00,38.97,39.37,38.95,39.16,382652.0,38.7588,39.1566,38.7389,38.9477,382652.0
2025-03-11 12:00:00,39.16,39.18,38.84,38.93,368360.0,38.9477,38.9676,38.6295,38.719,368360.0
2025-03-11 13:00:00,38.93,38.96,38.78,38.93,417562.0,38.719,38.7488,38.5698,38.719,417562.0
2025-03-11 14:00:00,38.94,39.28,38.94,39.21,668462.0,38.7289,39.0671,38.7289,38.9975,668462.0
2025-03-11 15:00:00,39.22,39.26,38.66,38.67,1308010.0,39.0074,39.0472,38.4504,38.4604,1308010.0
2025-03-12 09:30:00,38.57,38.74,37.77,38.07,503996.0,38.3609,38.53,37.5653,37.8636,503996.0
2025-03-12 10:00:00,38.08,38.28,37.79,37.83,437322.0,37.8736,38.0725,37.5852,37.6249,437322.0
2025-03-12 11:00:00,37.84,38.04,37.8,38.02,377660.0,37.6349,37.8338,37.5951,37.8139,377660.0
2025-03-12 12:00:00,38.02,38.12,37.91,37.97,284830.0,37.8139,37.9134,37.7045,37.7642,284830.0
2025-03-12 13:00:00,37.97,38.22,37.95,38.1,209080.0,37.7642,38.0128,37.7443,37.8935,209080.0
2025-03-12 14:00:00,38.1,38.23,38.02,38.16,288774.0,37.8935,38.0228,37.8139,37.9531,288774.0
2025-03-12 15:00:00,38.17,38.18,37.94,37.97,754666.0,37.9631,37.973,37.7343,37.7642,754666.0
2025-03-13 09:30:00,37.86,38.04,37.57,37.62,500892.0,37.6548,37.8338,37.3663,37.4161,500892.0
2025-03-13 10:00:00,37.63,37.85,37.52,37.73,427620.0,37.426,37.6448,37.3166,37.5255,427620.0
2025-03-13 11:00:00,37.73,37.75,37.43,37.5,339430.0,37.5255,37.5454,37.2271,37.2967,339430.0
2025-03-13 12:00:00,37.49,37.6,37.45,37.54,205408.0,37.2868,37.3962,37.247,37.3365,205408.0
2025-03-13 13:00:00,37.54,37.58,37.19,37.2,379222.0,37.3365,37.3763,36.9884,36.9983,379222.0
2025-03-13 14:00:00,37.19,37.35,37.19,37.27,411784.0,36.9884,37.1475,36.9884,37.068,411784.0
2025-03-13 15:00:00,37.26,37.31,36.79,36.85,1548886.0,37.058,37.1078,36.5906,36.6502,1548886.0
2025-03-14 09:30:00,37.2,37.31,36.91,37.05,396788.0,36.9983,37.1078,36.7099,36.8492,396788.0
2025-03-14 10:00:00,37.05,37.24,36.7,37.24,690330.0,36.8492,37.0381,36.5011,37.0381,690330.0
2025-03-14 11:00:00,37.26,37.4,37.24,37.35,630284.0,37.058,37.1973,37.0381,37.1475,630284.0
2025-03-14 12:00:00,37.38,37.45,37.23,37.41,558122.0,37.1774,37.247,37.0282,37.2072,558122.0
2025-03-14 13:00:00,37.41,37.49,37.34,37.37,468060.0,37.2072,37.2868,37.1376,37.1674,468060.0
2025-03-14 14:00:00,37.38,37.6,37.38,37.56,494540.0,37.1774,37.3962,37.1774,37.3564,494540.0
2025-03-14 15:00:00,37.56,37.68,37.45,37.62,1476026.0,37.3564,37.4757,37.247,37.4161,1476026.0
2025-03-17 09:30:00,37.62,38.19,37.58,37.94,329744.0,37.4161,37.983,37.3763,37.7343,329744.0
2025-03-17 10:00:00,37.93,38.07,37.84,37.88,198146.0,37.7244,37.8636,37.6349,37.6747,198146.0
2025-03-17 11:00:00,37.88,38.02,37.85,37.85,150760.0,37.6747,37.8139,37.6448,37.6448,150760.0
2025-03-17 12:00:00,37.85,37.93,37.82,37.89,159782.0,37.6448,37.7244,37.615,37.6846,159782.0
2025-03-17 13:00:00,37.9,38.06,37.85,38.06,134430.0,37.6946,37.8537,37.6448,37.8537,134430.0
2025-03-17 14:00:00,38.06,38.16,38.02,38.03,271258.0,37.8537,37.9531,37.8139,37.8238,271258.0
2025-03-17 15:00:00,38.04,38.13,37.96,38.04,944612.0,37.8338,37.9233,37.7542,37.8338,944612.0
2025-03-18 09:30:00,37.91,38.04,37.74,37.98,390020.0,37.7045,37.8338,37.5354,37.7741,390020.0
2025-03-18 10:00:00,37.99,38.15,37.91,38.13,303392.0,37.7841,37.9432,37.7045,37.9233,303392.0
2025-03-18 11:00:00,38.13,38.15,37.84,37.92,278210.0,37.9233,37.9432,37.6349,37.7144,278210.0
2025-03-18 12:00:00,37.91,38.05,37.9,37.98,196676.0,37.7045,37.8437,37.6946,37.7741,196676.0
2025-03-18 13:00:00,37.99,38.15,37.94,38.07,204764.0,37.7841,37.9432,37.7343,37.8636,204764.0
2025-03-18 14:00:00,38.07,38.17,38.06,38.12,656684.0,37.8636,37.9631,37.8537,37.9134,656684.0
2025-03-18 15:00:00,38.1,38.12,37.98,38.06,845234.0,37.8935,37.9134,37.7741,37.8537,845234.0
2025-03-19 09:30:00,38.08,38.17,37.93,38.01,236160.0,37.8736,37.9631,37.7244,37.804,236160.0
2025-03-19 10:00:00,38.01,38.1,37.97,38.01,253138.0,37.804,37.8935,37.7642,37.804,253138.0
2025-03-19 11:00:00,38.02,38.24,38.02,38.24,287084.0,37.8139,38.0327,37.8139,38.0327,287084.0
2025-03-19 12:00:00,38.23,38.27,38.18,38.19,160920.0,38.0228,38.0625,37.973,37.983,160920.0
2025-03-19 13:00:00,38.19,38.21,37.97,37.97,141892.0,37.983,38.0029,37.7642,37.7642,141892.0
2025-03-19 14:00:00,37.94,38.24,37.9,38.19,191388.0,37.7343,38.0327,37.6946,37.983,191388.0
2025-03-19 15:00:00,38.2,38.41,38.16,38.24,654706.0,37.9929,38.2018,37.9531,38.0327,654706.0
2025-03-20 09:30:00,37.77,38.05,37.63,38.01,179104.0,37.5653,37.8437,37.426,37.804,179104.0
2025-03-20 10:00:00,38.04,38.21,37.99,38.12,228498.0,37.8338,38.0029,37.7841,37.9134,228498.0
2025-03-20 11:00:00,38.13,38.17,37.94,37.99,96496.0,37.9233,37.9631,37.7343,37.7841,96496.0
2025-03-20 12:00:00,37.98,38.04,37.85,37.87,103114.0,37.7741,37.8338,37.6448,37.6647,103114.0
2025-03-20 13:00:00,37.87,37.96,37.68,37.68,152614.0,37.6647,37.7542,37.4757,37.4757,152614.0
2025-03-20 14:00:00,37.68,37.84,37.64,37.76,183640.0,37.4757,37.6349,37.436,37.5553,183640.0
2025-03-20 15:00:00,37.76,37.86,37.72,37.76,614932.0,37.5553,37.6548,37.5155,37.5553,614932.0
2025-03-21 09:30:00,37.52,37.67,37.34,37.5,1152262.0,37.3166,37.4658,37.1376,37.2967,1152262.0
2025-03-21 10:00:00,37.5,37.52,37.2,37.32,236338.0,37.2967,37.3166,36.9983,37.1177,236338.0
2025-03-21 11:00:00,37.33,37.37,37.21,37.22,160114.0,37.1276,37.1674,37.0083,37.0182,160114.0
2025-03-21 12:00:00,37.23,37.44,37.18,37.43,257094.0,37.0282,37.237,36.9785,37.2271,257094.0
2025-03-21 13:00:00,37.42,37.6,37.35,37.52,276286.0,37.2172,37.3962,37.1475,37.3166,276286.0
2025-03-21 14:00:00,37.52,37.59,37.47,37.56,169756.0,37.3166,37.3862,37.2669,37.3564,169756.0
2025-03-21 15:00:00,37.56,37.68,37.29,37.38,2815502.0,37.3564,37.4757,37.0879,37.1774,2815502.0
2025-03-24 09:30:00,37.82,38.14,37.69,38.11,286618.0,37.615,37.9333,37.4857,37.9034,286618.0
2025-03-24 10:00:00,38.1,38.15,37.96,38.01,205304.0,37.8935,37.9432,37.7542,37.804,205304.0
2025-03-24 11:00:00,38.0,38.17,37.99,38.09,269104.0,37.794,37.9631,37.7841,37.8835,269104.0
2025-03-24 12:00:00,38.09,38.14,38.02,38.09,200454.0,37.8835,37.9333,37.8139,37.8835,200454.0
2025-03-24 13:00:00,38.07,38.23,38.07,38.23,245646.0,37.8636,38.0228,37.8636,38.0228,245646.0
2025-03-24 14:00:00,38.23,38.35,38.16,38.32,327886.0,38.0228,38.1421,37.9531,38.1123,327886.0
2025-03-24 15:00:00,38.32,38.52,38.26,38.45,819426.0,38.1123,38.3112,38.0526,38.2416,819426.0
2025-03-25 09:30:00,38.43,38.7,38.43,38.62,123820.0,38.2217,38.4902,38.2217,38.4107,123820.0
2025-03-25 10:00:00,38.6,38.76,38.56,38.76,298870.0,38.3908,38.5499,38.351,38.5499,298870.0
2025-03-25 11:00:00,38.77,38.84,38.52,38.52,267152.0,38.5598,38.6295,38.3112,38.3112,267152.0
2025-03-25 12:00:00,38.52,38.62,38.43,38.61,204790.0,38.3112,38.4107,38.2217,38.4007,204790.0
2025-03-25 13:00:00,38.62,38.65,38.55,38.59,210936.0,38.4107,38.4405,38.341,38.3808,210936.0
2025-03-25 14:00:00,38.58,38.6,38.52,38.55,271682.0,38.3709,38.3908,38.3112,38.341,271682.0
2025-03-25 15:00:00,38.55,38.64,38.39,38.55,814626.0,38.341,38.4305,38.1819,38.341,814626.0
2025-03-26 09:30:00,38.59,38.87,38.48,38.83,183746.0,38.3808,38.6593,38.2714,38.6195,183746.0
2025-03-26 10:00:00,38.83,39.06,38.81,38.96,292594.0,38.6195,38.8483,38.5996,38.7488,292594.0
2025-03-26 11:00:00,38.96,38.97,38.72,38.74,189828.0,38.7488,38.7588,38.5101,38.53,189828.0
2025-03-26 12:00:00,38.74,38.84,38.71,38.73,204314.0,38.53,38.6295,38.5002,38.5201,204314.0
2025-03-26 13:00:00,38.72,38.76,38.61,38.64,282894.0,38.5101,38.5499,38.4007,38.4305,282894.0
2025-03-26 14:00:00,38.64,38.7,38.6,38.64,288266.0,38.4305,38.4902,38.3908,38.4305,288266.0
2025-03-26 15:00:00,38.63,38.67,38.54,38.55,781448.0,38.4206,38.4604,38.3311,38.341,781448.0
2025-03-27 09:30:00,38.63,38.71,38.35,38.65,242156.0,38.4206,38.5002,38.1421,38.4405,242156.0
2025-03-27 10:00:00,38.65,38.87,38.59,38.8,288882.0,38.4405,38.6593,38.3808,38.5897,288882.0
2025-03-27 11:00:00,38.8,38.84,38.6,38.67,293438.0,38.5897,38.6295,38.3908,38.4604,293438.0
2025-03-27 12:00:00,38.66,38.83,38.62,38.63,212098.0,38.4504,38.6195,38.4107,38.4206,212098.0
2025-03-27 13:00:00,38.63,38.73,38.59,38.63,154494.0,38.4206,38.5201,38.3808,38.4206,154494.0
2025-03-27 14:00:00,38.63,38.8,38.63,38.69,245236.0,38.4206,38.5897,38.4206,38.4803,245236.0
2025-03-27 15:00:00,38.69,38.93,38.69,38.85,1005776.0,38.4803,38.719,38.4803,38.6394,1005776.0
2025-03-28 09:30:00,38.99,39.07,38.62,38.63,240134.0,38.7786,38.8582,38.4107,38.4206,240134.0
2025-03-28 10:00:00,38.63,38.72,38.25,38.31,261202.0,38.4206,38.5101,38.0427,38.1023,261202.0
2025-03-28 11:00:00,38.3,38.36,38.22,38.24,293556.0,38.0924,38.1521,38.0128,38.0327,293556.0
2025-03-28 12:00:00,38.24,38.27,38.13,38.17,158994.0,38.0327,38.0625,37.9233,37.9631,158994.0
2025-03-28 13:00:00,38.16,38.16,37.96,38.03,199680.0,37.9531,37.9531,37.7542,37.8238,199680.0
2025-03-28 14:00:00,38.03,38.09,37.95,38.08,265972.0,37.8238,37.8835,37.7443,37.8736,265972.0
2025-03-28 15:00:00,38.08,38.17,37.93,38.08,968120.0,37.8736,37.9631,37.7244,37.8736,968120.0
2025-03-31 09:30:00,38.03,38.38,37.93,38.26,437406.0,37.8238,38.172,37.7244,38.0526,437406.0
2025-03-31 10:00:00,38.27,38.7,38.21,38.42,500452.0,38.0625,38.4902,38.0029,38.2117,500452.0
2025-03-31 11:00:00,38.43,38.52,38.31,38.41,333884.0,38.2217,38.3112,38.1023,38.2018,333884.0
2025-03-31 12:00:00,38.42,38.49,38.33,38.44,216666.0,38.2117,38.2814,38.1222,38.2316,216666.0
2025-03-31 13:00:00,38.43,38.52,38.33,38.42,201480.0,38.2217,38.3112,38.1222,38.2117,201480.0
2025-03-31 14:00:00,38.42,38.7,38.41,38.62,219596.0,38.2117,38.4902,38.2018,38.4107,219596.0
2025-03-31 15:00:00,38.62,38.91,38.62,38.77,1427434.0,38.4107,38.6991,38.4107,38.5598,1427434.0
2025-04-01 09:30:00,38.63,38.65,38.22,38.52,212804.0,38.4206,38.4405,38.0128,38.3112,212804.0
2025-04-01 10:00:00,38.49,38.6,38.21,38.47,435252.0,38.2814,38.3908,38.0029,38.2615,435252.0
2025-04-01 11:00:00,38.47,38.68,38.45,38.67,229814.0,38.2615,38.4703,38.2416,38.4604,229814.0
2025-04-01 12:00:00,38.67,38.73,38.47,38.58,166998.0,38.4604,38.5201,38.2615,38.3709,166998.0
2025-04-01 13:00:00,38.59,38.62,38.51,38.55,152970.0,38.3808,38.4107,38.3012,38.341,152970.0
2025-04-01 14:00:00,38.55,38.56,38.4,38.53,257772.0,38.341,38.351,38.1918,38.3211,257772.0
2025-04-01 15:00:00,38.52,38.85,38.52,38.81,693492.0,38.3112,38.6394,38.3112,38.5996,693492.0
2025-04-02 09:30:00,38.44,38.62,38.29,38.56,243294.0,38.2316,38.4107,38.0824,38.351,243294.0
2025-04-02 10:00:00,38.57,38.83,38.57,38.8,167840.0,38.3609,38.6195,38.3609,38.5897,167840.0
2025-04-02 11:00:00,38.8,38.9,38.73,38.81,163474.0,38.5897,38.6891,38.5201,38.5996,163474.0
2025-04-02 12:00:00,38.8,39.04,38.78,39.0,226254.0,38.5897,38.8284,38.5698,38.7886,226254.0
2025-04-02 13:00:00,39.01,39.09,38.91,38.95,126754.0,38.7985,38.8781,38.6991,38.7389,126754.0
2025-04-02 14:00:00,38.95,38.97,38.75,38.75,182038.0,38.7389,38.7588,38.5399,38.5399,182038.0
2025-04-02 15:00:00,38.75,39.09,38.75,39.01,507296.0,38.5399,38.8781,38.5399,38.7985,507296.0
2025-04-03 09:30:00,39.0,39.45,38.7,39.07,819024.0,38.7886,39.2362,38.4902,38.8582,819024.0
2025-04-03 10:00:00,39.09,39.1,38.68,38.94,942390.0,38.8781,38.888,38.4703,38.7289,942390.0
2025-04-03 11:00:00,38.92,39.11,38.81,39.03,1097964.0,38.709,38.898,38.5996,38.8184,1097964.0
2025-04-03 12:00:00,39.04,39.3,39.01,39.26,524758.0,38.8284,39.087,38.7985,39.0472,524758.0
2025-04-03 13:00:00,39.25,39.27,38.9,38.9,229520.0,39.0372,39.0571,38.6891,38.6891,229520.0
2025-04-03 14:00:00,38.91,39.1,38.87,38.96,901720.0,38.6991,38.888,38.6593,38.7488,901720.0
2025-04-03 15:00:00,38.95,39.18,38.85,39.02,2135276.0,38.7389,38.9676,38.6394,38.8085,2135276.0
2025-04-04 09:30:00,38.61,38.98,38.32,38.53,908058.0,38.4007,38.7687,38.1123,38.3211,908058.0
2025-04-04 10:00:00,38.51,38.58,37.96,38.13,793564.0,38.3012,38.3709,37.7542,37.9233,793564.0
2025-04-04 11:00:00,38.14,38.63,38.04,38.06,637976.0,37.9333,38.4206,37.8338,37.8537,637976.0
2025-04-04 12:00:00,38.07,38.24,37.79,37.85,401870.0,37.8636,38.0327,37.5852,37.6448,401870.0
2025-04-04 13:00:00,37.88,38.08,37.57,38.01,357178.0,37.6747,37.8736,37.3663,37.804,357178.0
2025-04-04 14:00:00,38.06,38.14,37.36,37.43,691160.0,37.8537,37.9333,37.1575,37.2271,691160.0
2025-04-04 15:00:00,37.43,37.79,37.18,37.21,1469762.0,37.2271,37.5852,36.9785,37.0083,1469762.0
2025-04-07 09:30:00,36.64,36.69,35.41,36.21,921184.0,36.4414,36.4911,35.2181,36.0137,921184.0
2025-04-07 10:00:00,36.21,37.71,36.0,36.93,1072784.0,36.0137,37.5056,35.8049,36.7298,1072784.0
2025-04-07 11:00:00,36.91,37.16,36.05,36.51,681578.0,36.7099,36.9586,35.8546,36.3121,681578.0
2025-04-07 12:00:00,36.51,36.56,36.09,36.18,619174.0,36.3121,36.3618,35.8944,35.9839,619174.0
2025-04-07 13:00:00,36.2,37.08,36.16,37.0,1076984.0,36.0038,36.879,35.964,36.7994,1076984.0
2025-04-07 14:00:00,37.02,37.08,36.38,36.43,895206.0,36.8193,36.879,36.1828,36.2325,895206.0
2025-04-07 15:00:00,36.43,36.61,35.97,36.1,3024100.0,36.2325,36.4115,35.775,35.9043,3024100.0
2025-04-08 09:30:00,36.59,37.06,36.32,37.03,694196.0,36.3917,36.8591,36.1231,36.8293,694196.0
2025-04-08 10:00:00,37.03,37.55,36.98,37.21,1071008.0,36.8293,37.3465,36.7795,37.0083,1071008.0
2025-04-08 11:00:00,37.23,37.24,36.91,37.2,644186.0,37.0282,37.0381,36.7099,36.9983,644186.0
2025-04-08 12:00:00,37.19,37.24,36.59,36.6,421382.0,36.9884,37.0381,36.3917,36.4016,421382.0
2025-04-08 13:00:00,36.6,36.7,36.2,36.45,522778.0,36.4016,36.5011,36.0038,36.2524,522778.0
2025-04-08 14:00:00,36.46,36.55,36.04,36.08,475564.0,36.2624,36.3519,35.8446,35.8844,475564.0
2025-04-08 15:00:00,36.08,36.09,35.31,35.62,1678508.0,35.8844,35.8944,35.1186,35.4269,1678508.0
2025-04-09 09:30:00,35.38,36.31,35.36,36.21,610436.0,35.1882,36.1132,35.1683,36.0137,610436.0
2025-04-09 10:00:00,36.19,36.44,35.67,35.71,569148.0,35.9938,36.2425,35.4766,35.5164,569148.0
2025-04-09 11:00:00,35.7,36.12,35.7,35.82,353224.0,35.5065,35.9242,35.5065,35.6258,353224.0
2025-04-09 12:00:00,35.79,36.19,35.77,36.09,700212.0,35.596,35.9938,35.5761,35.8944,700212.0
2025-04-09 13:00:00,36.09,38.34,35.93,38.13,1532198.0,35.8944,38.1322,35.7352,37.9233,1532198.0
2025-04-09 14:00:00,38.12,38.24,37.42,37.47,1663944.0,37.9134,38.0327,37.2172,37.2669,1663944.0
2025-04-09 15:00:00,37.45,38.33,37.41,38.22,3086586.0,37.247,38.1222,37.2072,38.0128,3086586.0
2025-04-10 09:30:00,37.85,38.63,37.67,38.33,1042252.0,37.6448,38.4206,37.4658,38.1222,1042252.0
2025-04-10 10:00:00,38.3,38.43,37.72,37.79,1209084.0,38.0924,38.2217,37.5155,37.5852,1209084.0
2025-04-10 11:00:00,37.79,37.95,37.17,37.22,1040994.0,37.5852,37.7443,36.9685,37.0182,1040994.0
2025-04-10 12:00:00,37.22,37.39,36.63,37.38,816608.0,37.0182,37.1873,36.4314,37.1774,816608.0
2025-04-10 13:00:00,37.36,37.79,37.02,37.65,1131376.0,37.1575,37.5852,36.8193,37.4459,1131376.0
2025-04-10 14:00:00,37.63,38.25,37.43,37.96,1387194.0,37.426,38.0427,37.2271,37.7542,1387194.0
2025-04-10 15:00:00,37.94,38.18,37.44,37.88,2532082.0,37.7343,37.973,37.237,37.6747,2532082.0
2025-04-11 09:30:00,37.6,39.91,37.38,39.62,1323046.0,37.3962,39.6937,37.1774,39.4052,1323046.0
2025-04-11 10:00:00,39.58,40.1,38.98,40.01,1587900.0,39.3654,39.8826,38.7687,39.7931,1587900.0
2025-04-11 11:00:00,40.01,40.27,39.64,40.15,1011914.0,39.7931,40.0517,39.4251,39.9324,1011914.0
2025-04-11 12:00:00,40.13,40.63,40.05,40.58,983672.0,39.9125,40.4098,39.8329,40.36,983672.0
2025-04-11 13:00:00,40.59,40.66,40.27,40.51,577676.0,40.37,40.4396,40.0517,40.2904,577676.0
2025-04-11 14:00:00,40.52,40.57,40.22,40.24,706638.0,40.3004,40.3501,40.002,40.0219,706638.0
2025-04-11 15:00:00,40.26,40.48,40.18,40.34,2216714.0,40.0418,40.2606,39.9622,40.1213,2216714.0
2025-04-14 09:30:00,40.4,40.5,39.96,40.11,1089994.0,40.181,40.2805,39.7434,39.8926,1089994.0
2025-04-14 10:00:00,40.14,40.95,40.06,40.83,1116286.0,39.9224,40.728,39.8428,40.6087,1116286.0
2025-04-14 11:00:00,40.82,40.87,40.52,40.57,462176.0,40.5987,40.6485,40.3004,40.3501,462176.0
2025-04-14 12:00:00,40.57,40.78,40.43,40.63,461922.0,40.3501,40.5589,40.2108,40.4098,461922.0
2025-04-14 13:00:00,40.62,40.87,40.44,40.58,713890.0,40.3998,40.6485,40.2208,40.36,713890.0
2025-04-14 14:00:00,40.58,40.72,40.55,40.67,585192.0,40.36,40.4993,40.3302,40.4495,585192.0
2025-04-14 15:00:00,40.67,40.84,40.61,40.65,1859848.0,40.4495,40.6186,40.3899,40.4296,1859848.0
2025-04-15 09:30:00,40.7,41.1,40.55,41.06,314062.0,40.4794,40.8772,40.3302,40.8374,314062.0
2025-04-15 10:00:00,41.05,41.21,40.84,40.98,482840.0,40.8275,40.9866,40.6186,40.7579,482840.0
2025-04-15 11:00:00,40.98,41.15,40.9,40.97,257218.0,40.7579,40.9269,40.6783,40.7479,257218.0
2025-04-15 12:00:00,40.98,41.07,40.77,40.85,1017180.0,40.7579,40.8474,40.549,40.6286,1017180.0
2025-04-15 13:00:00,40.85,40.91,40.71,40.85,290330.0,40.6286,40.6882,40.4893,40.6286,290330.0
2025-04-15 14:00:00,40.84,40.95,40.74,40.91,355280.0,40.6186,40.728,40.5192,40.6882,355280.0
2025-04-15 15:00:00,40.91,40.95,40.78,40.83,828292.0,40.6882,40.728,40.5589,40.6087,828292.0
2025-04-16 09:30:00,40.75,40.91,40.4,40.47,327080.0,40.5291,40.6882,40.181,40.2506,327080.0
2025-04-16 10:00:00,40.46,40.62,40.33,40.6,475340.0,40.2407,40.3998,40.1114,40.3799,475340.0
2025-04-16 11:00:00,40.6,40.77,40.46,40.5,454694.0,40.3799,40.549,40.2407,40.2805,454694.0
2025-04-16 12:00:00,40.51,40.52,40.39,40.43,291570.0,40.2904,40.3004,40.1711,40.2108,291570.0
2025-04-16 13:00:00,40.43,40.57,40.17,40.2,375472.0,40.2108,40.3501,39.9522,39.9821,375472.0
2025-04-16 14:00:00,40.21,40.34,40.02,40.02,719926.0,39.992,40.1213,39.8031,39.8031,719926.0
2025-04-16 15:00:00,40.03,40.34,39.93,40.22,1571486.0,39.813,40.1213,39.7136,40.002,1571486.0
2025-04-17 09:30:00,40.67,40.79,40.46,40.68,667716.0,40.4495,40.5689,40.2407,40.4595,667716.0
2025-04-17 10:00:00,40.67,40.76,40.33,40.33,676052.0,40.4495,40.5391,40.1114,40.1114,676052.0
2025-04-17 11:00:00,40.35,40.67,40.33,40.6,279728.0,40.1313,40.4495,40.1114,40.3799,279728.0
2025-04-17 12:00:00,40.6,40.77,40.57,40.72,474290.0,40.3799,40.549,40.3501,40.4993,474290.0
2025-04-17 13:00:00,40.74,40.91,40.6,40.84,247640.0,40.5192,40.6882,40.3799,40.6186,247640.0
2025-04-17 14:00:00,40.86,41.03,40.83,40.84,625004.0,40.6385,40.8076,40.6087,40.6186,625004.0
2025-04-17 15:00:00,40.84,40.92,40.71,40.79,880252.0,40.6186,40.6982,40.4893,40.5689,880252.0
2025-04-21 09:30:00,40.53,40.73,40.35,40.52,227284.0,40.3103,40.5092,40.1313,40.3004,227284.0
2025-04-21 10:00:00,40.53,40.6,40.18,40.19,327294.0,40.3103,40.3799,39.9622,39.9721,327294.0
2025-04-21 11:00:00,40.19,40.21,39.91,39.95,269874.0,39.9721,39.992,39.6937,39.7334,269874.0
2025-04-21 12:00:00,39.95,40.09,39.93,39.98,294054.0,39.7334,39.8727,39.7136,39.7633,294054.0
2025-04-21 13:00:00,39.98,40.07,39.88,39.91,538036.0,39.7633,39.8528,39.6638,39.6937,538036.0
2025-04-21 14:00:00,39.92,39.96,39.83,39.86,249410.0,39.7036,39.7434,39.6141,39.6439,249410.0
2025-04-21 15:00:00,39.85,40.21,39.85,40.15,1212920.0,39.634,39.992,39.634,39.9324,1212920.0
2025-04-22 09:30:00,40.51,40.77,40.46,40.68,291212.0,40.2904,40.549,40.2407,40.4595,291212.0
2025-04-22 10:00:00,40.68,40.76,40.54,40.74,338024.0,40.4595,40.5391,40.3202,40.5192,338024.0
2025-04-22 11:00:00,40.73,40.85,40.6,40.78,394468.0,40.5092,40.6286,40.3799,40.5589,394468.0
2025-04-22 12:00:00,40.78,40.92,40.65,40.67,231416.0,40.5589,40.6982,40.4296,40.4495,231416.0
2025-04-22 13:00:00,40.67,40.74,40.27,40.28,317136.0,40.4495,40.5192,40.0517,40.0617,317136.0
2025-04-22 14:00:00,40.29,40.66,40.29,40.64,264802.0,40.0716,40.4396,40.0716,40.4197,264802.0
2025-04-22 15:00:00,40.65,40.79,40.52,40.71,883114.0,40.4296,40.5689,40.3004,40.4893,883114.0
2025-04-23 09:30:00,40.96,41.21,40.35,40.58,804866.0,40.738,40.9866,40.1313,40.36,804866.0
2025-04-23 10:00:00,40.62,40.85,40.44,40.79,757338.0,40.3998,40.6286,40.2208,40.5689,757338.0
2025-04-23 11:00:00,40.8,40.99,40.23,40.32,578404.0,40.5788,40.7678,40.0119,40.1014,578404.0
2025-04-23 12:00:00,40.32,40.32,40.02,40.2,282770.0,40.1014,40.1014,39.8031,39.9821,282770.0
2025-04-23 13:00:00,40.19,40.35,40.04,40.2,455784.0,39.9721,40.1313,39.823,39.9821,455784.0
2025-04-23 14:00:00,40.19,40.23,39.97,39.99,251946.0,39.9721,40.0119,39.7533,39.7732,251946.0
2025-04-23 15:00:00,40.0,40.19,39.9,40.1,1038638.0,39.7832,39.9721,39.6837,39.8826,1038638.0
2025-04-24 09:30:00,40.17,40.54,40.07,40.45,280538.0,39.9522,40.3202,39.8528,40.2307,280538.0
2025-04-24 10:00:00,40.43,40.85,40.42,40.85,353276.0,40.2108,40.6286,40.2009,40.6286,353276.0
2025-04-24 11:00:00,40.85,41.02,40.83,40.94,324254.0,40.6286,40.7976,40.6087,40.7181,324254.0
2025-04-24 12:00:00,40.95,41.09,40.92,41.0,323852.0,40.728,40.8673,40.6982,40.7778,323852.0
2025-04-24 13:00:00,40.99,41.03,40.89,40.94,283798.0,40.7678,40.8076,40.6683,40.7181,283798.0
2025-04-24 14:00:00,40.94,41.04,40.88,40.98,561052.0,40.7181,40.8175,40.6584,40.7579,561052.0
2025-04-24 15:00:00,40.98,41.1,40.8,41.04,1403492.0,40.7579,40.8772,40.5788,40.8175,1403492.0
2025-04-25 09:30:00,40.79,40.99,40.54,40.57,287090.0,40.79,40.99,40.54,40.57,287090.0
2025-04-25 10:00:00,40.58,40.79,40.43,40.62,313556.0,40.58,40.79,40.43,40.62,313556.0
2025-04-25 11:00:00,40.61,40.66,40.44,40.46,212158.0,40.61,40.66,40.44,40.46,212158.0
2025-04-25 12:00:00,40.45,40.55,40.38,40.52,244226.0,40.45,40.55,40.38,40.52,244226.0
2025-04-25 13:00:00,40.52,40.56,40.32,40.35,247226.0,40.52,40.56,40.32,40.35,247226.0
2025-04-25 14:00:00,40.36,40.52,40.31,40.42,205558.0,40.36,40.52,40.31,40.42,205558.0
2025-04-25 15:00:00,40.43,40.46,40.27,40.37,1179488.0,40.43,40.46,40.27,40.37,1179488.0
2025-04-28 09:30:00,40.26,40.45,40.07,40.07,357422.0,40.26,40.45,40.07,40.07,357422.0
2025-04-28 10:00:00,40.08,40.2,39.85,39.88,892374.0,40.08,40.2,39.85,39.88,892374.0
2025-04-28 11:00:00,39.87,39.92,39.7,39.7,372118.0,39.87,39.92,39.7,39.7,372118.0
2025-04-28 12:00:00,39.7,39.72,39.62,39.65,346150.0,39.7,39.72,39.62,39.65,346150.0
2025-04-28 13:00:00,39.63,39.74,39.49,39.72,393830.0,39.63,39.74,39.49,39.72,393830.0
2025-04-28 14:00:00,39.71,39.89,39.71,39.84,416256.0,39.71,39.89,39.71,39.84,416256.0
2025-04-28 15:00:00,39.83,40.15,39.83,40.05,1324830.0,39.83,40.15,39.83,40.05,1324830.0
2025-04-29 09:30:00,39.83,40.22,39.68,40.09,226302.0,39.83,40.22,39.68,40.09,226302.0
2025-04-29 10:00:00,40.1,40.2,39.87,40.16,837972.0,40.1,40.2,39.87,40.16,837972.0
2025-04-29 11:00:00,40.17,40.19,39.95,39.96,212768.0,40.17,40.19,39.95,39.96,212768.0
2025-04-29 12:00:00,39.95,40.11,39.88,39.9,138500.0,39.95,40.11,39.88,39.9,138500.0
2025-04-29 13:00:00,39.91,40.31,39.88,40.27,150062.0,39.91,40.31,39.88,40.27,150062.0
2025-04-29 14:00:00,40.27,40.32,40.15,40.2,221760.0,40.27,40.32,40.15,40.2,221760.0
2025-04-29 15:00:00,40.21,40.26,40.1,40.13,865530.0,40.21,40.26,40.1,40.13,865530.0
2025-04-30 09:30:00,39.99,40.1,39.43,39.49,200904.0,39.99,40.1,39.43,39.49,200904.0
2025-04-30 10:00:00,39.49,39.88,39.46,39.83,235194.0,39.49,39.88,39.46,39.83,235194.0
2025-04-30 11:00:00,39.84,40.11,39.84,40.1,143958.0,39.84,40.11,39.84,40.1,143958.0
2025-04-30 12:00:00,40.1,40.24,40.06,40.23,220288.0,40.1,40.24,40.06,40.23,220288.0
2025-04-30 13:00:00,40.24,40.34,40.06,40.32,97182.0,40.24,40.34,40.06,40.32,97182.0
2025-04-30 14:00:00,40.32,40.45,40.14,40.16,321650.0,40.32,40.45,40.14,40.16,321650.0
2025-04-30 15:00:00,40.17,40.62,40.1,40.48,892358.0,40.17,40.62,40.1,40.48,892358.0
2025-05-01 09:30:00,40.32,40.53,40.07,40.27,303558.0,40.32,40.53,40.07,40.27,303558.0
2025-05-01 10:00:00,40.31,40.5,40.27,40.42,522918.0,40.31,40.5,40.27,40.42,522918.0
2025-05-01 11:00:00,40.42,40.6,40.37,40.42,473940.0,40.42,40.6,40.37,40.42,473940.0
2025-05-01 12:00:00,40.43,40.51,40.31,40.34,397902.0,40.43,40.51,40.31,40.34,397902.0
2025-05-01 13:00:00,40.32,40.52,40.31,40.4,291514.0,40.32,40.52,40.31,40.4,291514.0
2025-05-01 14:00:00,40.4,40.54,40.4,40.5,324198.0,40.4,40.54,40.4,40.5,324198.0
2025-05-01 15:00:00,40.49,40.67,40.32,40.35,1162314.0,40.49,40.67,40.32,40.35,1162314.0
2025-05-02 09:30:00,40.68,40.94,40.38,40.9,315674.0,40.68,40.94,40.38,40.9,315674.0
2025-05-02 10:00:00,40.88,41.09,40.84,40.99,193896.0,40.88,41.09,40.84,40.99,193896.0
2025-05-02 11:00:00,40.99,41.08,40.83,41.07,159982.0,40.99,41.08,40.83,41.07,159982.0
2025-05-02 12:00:00,41.08,41.16,41.02,41.13,138020.0,41.08,41.16,41.02,41.13,138020.0
2025-05-02 13:00:00,41.13,41.15,40.94,40.97,169842.0,41.13,41.15,40.94,40.97,169842.0
2025-05-02 14:00:00,40.95,40.95,40.82,40.87,280108.0,40.95,40.95,40.82,40.87,280108.0
2025-05-02 15:00:00,40.87,41.18,40.82,41.05,1287926.0,40.87,41.18,40.82,41.05,1287926.0
2025-05-05 09:30:00,40.94,41.08,40.79,41.03,272446.0,40.94,41.08,40.79,41.03,272446.0
2025-05-05 10:00:00,41.05,41.48,41.02,41.44,511396.0,41.05,41.48,41.02,41.44,511396.0
2025-05-05 11:00:00,41.44,41.54,41.29,41.46,419904.0,41.44,41.54,41.29,41.46,419904.0
2025-05-05 12:00:00,41.47,41.49,41.37,41.42,280428.0,41.47,41.49,41.37,41.42,280428.0
2025-05-05 13:00:00,41.41,41.47,41.27,41.44,301830.0,41.41,41.47,41.27,41.44,301830.0
2025-05-05 14:00:00,41.44,41.49,41.38,41.46,442142.0,41.44,41.49,41.38,41.46,442142.0
2025-05-05 15:00:00,41.46,41.47,41.17,41.2,1175148.0,41.46,41.47,41.17,41.2,1175148.0
2025-05-06 09:30:00,40.6,40.9,39.71,39.76,945984.0,40.6,40.9,39.71,39.76,945984.0
2025-05-06 10:00:00,39.77,39.92,39.63,39.74,923354.0,39.77,39.92,39.63,39.74,923354.0
2025-05-06 11:00:00,39.74,39.9,39.46,39.49,397890.0,39.74,39.9,39.46,39.49,397890.0
2025-05-06 12:00:00,39.49,39.58,39.27,39.29,365216.0,39.49,39.58,39.27,39.29,365216.0
2025-05-06 13:00:00,39.3,39.43,39.24,39.27,275104.0,39.3,39.43,39.24,39.27,275104.0
2025-05-06 14:00:00,39.27,39.44,39.27,39.41,318028.0,39.27,39.44,39.27,39.41,318028.0
2025-05-06 15:00:00,39.4,39.41,39.24,39.25,1098346.0,39.4,39.41,39.24,39.25,1098346.0
2025-05-07 09:30:00,39.35,39.54,39.24,39.33,225510.0,39.35,39.54,39.24,39.33,225510.0
2025-05-07 10:00:00,39.33,39.48,39.21,39.25,269336.0,39.33,39.48,39.21,39.25,269336.0
2025-05-07 11:00:00,39.24,39.32,39.16,39.26,318902.0,39.24,39.32,39.16,39.26,318902.0
2025-05-07 12:00:00,39.26,39.37,39.16,39.36,253702.0,39.26,39.37,39.16,39.36,253702.0
2025-05-07 13:00:00,39.35,39.49,39.25,39.26,337546.0,39.35,39.49,39.25,39.26,337546.0
2025-05-07 14:00:00,39.24,39.4,39.05,39.36,400434.0,39.24,39.4,39.05,39.36,400434.0
2025-05-07 15:00:00,39.35,39.39,39.08,39.25,1067938.0,39.35,39.39,39.08,39.25,1067938.0
2025-05-08 09:30:00,39.54,39.57,39.38,39.42,142712.0,39.54,39.57,39.38,39.42,142712.0
2025-05-08 10:00:00,39.42,39.59,39.38,39.47,238940.0,39.42,39.59,39.38,39.47,238940.0
2025-05-08 11:00:00,39.46,40.09,39.44,40.02,252076.0,39.46,40.09,39.44,40.02,252076.0
2025-05-08 12:00:00,40.02,40.26,40.02,40.17,427686.0,40.02,40.26,40.02,40.17,427686.0
2025-05-08 13:00:00,40.17,40.19,39.85,39.85,131904.0,40.17,40.19,39.85,39.85,131904.0
2025-05-08 14:00:00,39.84,40.02,39.8,39.94,218610.0,39.84,40.02,39.8,39.94,218610.0
2025-05-08 15:00:00,39.94,39.96,39.59,39.64,687788.0,39.94,39.96,39.59,39.64,687788.0
2025-05-09 09:30:00,39.67,39.96,39.26,39.29,191678.0,39.67,39.96,39.26,39.29,191678.0
2025-05-09 10:00:00,39.29,39.43,39.12,39.19,264256.0,39.29,39.43,39.12,39.19,264256.0
2025-05-09 11:00:00,39.21,39.35,39.07,39.33,273434.0,39.21,39.35,39.07,39.33,273434.0
2025-05-09 12:00:00,39.33,39.34,39.13,39.16,113416.0,39.33,39.34,39.13,39.16,113416.0
2025-05-09 13:00:00,39.16,39.38,39.11,39.37,160548.0,39.16,39.38,39.11,39.37,160548.0
2025-05-09 14:00:00,39.37,39.38,39.29,39.35,138840.0,39.37,39.38,39.29,39.35,138840.0
2025-05-09 15:00:00,39.36,39.43,39.27,39.29,573226.0,39.36,39.43,39.27,39.29,573226.0
2025-05-12 09:30:00,39.88,40.02,39.11,39.52,957236.0,39.88,40.02,39.11,39.52,957236.0
2025-05-12 10:00:00,39.52,39.77,39.33,39.71,1380050.0,39.52,39.77,39.33,39.71,1380050.0
2025-05-12 11:00:00,39.71,39.77,39.47,39.51,561140.0,39.71,39.77,39.47,39.51,561140.0
2025-05-12 12:00:00,39.49,39.89,39.47,39.86,324976.0,39.49,39.89,39.47,39.86,324976.0
2025-05-12 13:00:00,39.88,39.96,39.84,39.87,365706.0,39.88,39.96,39.84,39.87,365706.0
2025-05-12 14:00:00,39.88,40.02,39.87,39.99,257262.0,39.88,40.02,39.87,39.99,257262.0
2025-05-12 15:00:00,40.0,40.09,39.96,40.08,867918.0,40.0,40.09,39.96,40.08,867918.0
2025-05-13 09:30:00,40.27,40.35,40.0,40.16,458368.0,40.27,40.35,40.0,40.16,458368.0
2025-05-13 10:00:00,40.16,40.34,40.12,40.24,599044.0,40.16,40.34,40.12,40.24,599044.0
2025-05-13 11:00:00,40.23,40.37,40.18,40.21,316522.0,40.23,40.37,40.18,40.21,316522.0
2025-05-13 12:00:00,40.2,40.26,40.12,40.13,176750.0,40.2,40.26,40.12,40.13,176750.0
2025-05-13 13:00:00,40.13,40.24,40.12,40.19,174624.0,40.13,40.24,40.12,40.19,174624.0
2025-05-13 14:00:00,40.2,40.24,40.17,40.21,197510.0,40.2,40.24,40.17,40.21,197510.0
2025-05-13 15:00:00,40.22,40.23,39.98,39.98,667814.0,40.22,40.23,39.98,39.98,667814.0
2025-05-14 09:30:00,39.85,39.93,39.42,39.58,302532.0,39.85,39.93,39.42,39.58,302532.0
2025-05-14 10:00:00,39.56,39.74,39.43,39.65,221852.0,39.56,39.74,39.43,39.65,221852.0
2025-05-14 11:00:00,39.64,39.88,39.51,39.88,164784.0,39.64,39.88,39.51,39.88,164784.0
2025-05-14 12:00:00,39.88,40.07,39.87,40.01,225446.0,39.88,40.07,39.87,40.01,225446.0
2025-05-14 13:00:00,40.0,40.19,39.97,40.18,203588.0,40.0,40.19,39.97,40.18,203588.0
2025-05-14 14:00:00,40.18,40.31,40.18,40.29,316020.0,40.18,40.31,40.18,40.29,316020.0
2025-05-14 15:00:00,40.29,40.32,40.18,40.26,1160008.0,40.29,40.32,40.18,40.26,1160008.0
2025-05-15 09:30:00,40.27,40.52,40.1,40.42,255716.0,40.27,40.52,40.1,40.42,255716.0
2025-05-15 10:00:00,40.42,40.6,40.41,40.53,245532.0,40.42,40.6,40.41,40.53,245532.0
2025-05-15 11:00:00,40.52,40.74,40.49,40.71,271172.0,40.52,40.74,40.49,40.71,271172.0
2025-05-15 12:00:00,40.71,40.86,40.7,40.85,198270.0,40.71,40.86,40.7,40.85,198270.0
2025-05-15 13:00:00,40.85,40.97,40.84,40.85,229916.0,40.85,40.97,40.84,40.85,229916.0
2025-05-15 14:00:00,40.85,40.89,40.72,40.88,309830.0,40.85,40.89,40.72,40.88,309830.0
2025-05-15 15:00:00,40.88,40.99,40.85,40.94,719480.0,40.88,40.99,40.85,40.94,719480.0
2025-05-16 09:30:00,40.9,41.13,40.8,41.06,534064.0,40.9,41.13,40.8,41.06,534064.0
2025-05-16 10:00:00,41.05,41.24,41.01,41.22,210740.0,41.05,41.24,41.01,41.22,210740.0
2025-05-16 11:00:00,41.22,41.27,41.16,41.27,245748.0,41.22,41.27,41.16,41.27,245748.0
2025-05-16 12:00:00,41.29,41.37,41.27,41.35,141510.0,41.29,41.37,41.27,41.35,141510.0
2025-05-16 13:00:00,41.35,41.4,41.31,41.35,109064.0,41.35,41.4,41.31,41.35,109064.0
2025-05-16 14:00:00,41.35,41.42,41.33,41.38,125776.0,41.35,41.42,41.33,41.38,125776.0
2025-05-16 15:00:00,41.39,41.56,41.38,41.51,727894.0,41.39,41.56,41.38,41.51,727894.0
2025-05-19 09:30:00,41.27,41.44,41.13,41.41,447978.0,41.27,41.44,41.13,41.41,447978.0
2025-05-19 10:00:00,41.4,41.52,41.4,41.45,234112.0,41.4,41.52,41.4,41.45,234112.0
2025-05-19 11:00:00,41.45,41.55,41.45,41.49,145966.0,41.45,41.55,41.45,41.49,145966.0
2025-05-19 12:00:00,41.49,41.67,41.49,41.61,146536.0,41.49,41.67,41.49,41.61,146536.0
2025-05-19 13:00:00,41.61,41.72,41.6,41.62,172024.0,41.61,41.72,41.6,41.62,172024.0
2025-05-19 14:00:00,41.62,41.65,41.57,41.64,160838.0,41.62,41.65,41.57,41.64,160838.0
2025-05-19 15:00:00,41.65,41.65,41.49,41.58,493396.0,41.65,41.65,41.49,41.58,493396.0
2025-05-20 09:30:00,41.43,41.58,41.34,41.46,184920.0,41.43,41.58,41.34,41.46,184920.0
2025-05-20 10:00:00,41.46,41.51,41.28,41.28,110848.0,41.46,41.51,41.28,41.28,110848.0
2025-05-20 11:00:00,41.28,41.35,41.18,41.22,160352.0,41.28,41.35,41.18,41.22,160352.0
2025-05-20 12:00:00,41.21,41.23,41.02,41.1,161346.0,41.21,41.23,41.02,41.1,161346.0
2025-05-20 13:00:00,41.11,41.24,41.11,41.24,146182.0,41.11,41.24,41.11,41.24,146182.0
2025-05-20 14:00:00,41.24,41.24,41.01,41.04,204874.0,41.24,41.24,41.01,41.04,204874.0
2025-05-20 15:00:00,41.03,41.03,40.87,40.97,441532.0,41.03,41.03,40.87,40.97,441532.0
2025-05-21 09:30:00,40.72,41.02,40.58,40.9,191388.0,40.72,41.02,40.58,40.9,191388.0
2025-05-21 10:00:00,40.91,41.07,40.89,40.98,214962.0,40.91,41.07,40.89,40.98,214962.0
2025-05-21 11:00:00,40.98,41.15,40.93,41.12,136956.0,40.98,41.15,40.93,41.12,136956.0
2025-05-21 12:00:00,41.12,41.23,41.08,41.16,193366.0,41.12,41.23,41.08,41.16,193366.0
2025-05-21 13:00:00,41.16,41.19,40.71,40.81,146940.0,41.16,41.19,40.71,40.81,146940.0
2025-05-21 14:00:00,40.82,40.87,40.69,40.74,191210.0,40.82,40.87,40.69,40.74,191210.0
2025-05-21 15:00:00,40.74,40.81,40.65,40.72,506806.0,40.74,40.81,40.65,40.72,506806.0
2025-05-22 09:30:00,40.86,40.94,40.14,40.66,364684.0,40.86,40.94,40.14,40.66,364684.0
2025-05-22 10:00:00,40.68,40.77,40.39,40.46,362611.0,40.68,40.77,40.39,40.46,362611.0
2025-05-22 11:00:00,40.45,40.74,40.45,40.71,288550.0,40.45,40.74,40.45,40.71,288550.0
2025-05-22 12:00:00,40.72,40.84,40.65,40.68,297594.0,40.72,40.84,40.65,40.68,297594.0
2025-05-22 13:00:00,40.68,40.9,40.62,40.87,237817.0,40.68,40.9,40.62,40.87,237817.0
2025-05-22 14:00:00,40.87,40.99,40.84,40.89,227571.0,40.87,40.99,40.84,40.89,227571.0
2025-05-22 15:00:00,40.88,41.12,40.68,40.72,706318.0,40.88,41.12,40.68,40.72,706318.0
2025-05-23 09:30:00,40.4,40.59,40.29,40.41,249598.0,40.4,40.59,40.29,40.41,249598.0
2025-05-23 10:00:00,40.42,40.72,40.42,40.62,355564.0,40.42,40.72,40.42,40.62,355564.0
2025-05-23 11:00:00,40.61,40.92,40.57,40.66,270710.0,40.61,40.92,40.57,40.66,270710.0
2025-05-23 12:00:00,40.66,40.89,40.62,40.82,189542.0,40.66,40.89,40.62,40.82,189542.0
2025-05-23 13:00:00,40.82,40.93,40.75,40.78,142050.0,40.82,40.93,40.75,40.78,142050.0
2025-05-23 14:00:00,40.79,40.91,40.79,40.87,140571.0,40.79,40.91,40.79,40.87,140571.0
2025-05-23 15:00:00,40.87,40.87,40.56,40.66,466034.0,40.87,40.87,40.56,40.66,466034.0
2025-05-27 09:30:00,41.34,41.34,41.0,41.24,434530.0,41.34,41.34,41.0,41.24,434530.0
2025-05-27 10:00:00,41.25,41.6,41.24,41.55,378734.0,41.25,41.6,41.24,41.55,378734.0
2025-05-27 11:00:00,41.55,41.58,41.43,41.44,314583.0,41.55,41.58,41.43,41.44,314583.0
2025-05-27 12:00:00,41.44,41.59,41.43,41.59,190291.0,41.44,41.59,41.43,41.59,190291.0
2025-05-27 13:00:00,41.58,41.65,41.57,41.61,216236.0,41.58,41.65,41.57,41.61,216236.0
2025-05-27 14:00:00,41.62,41.65,41.58,41.62,136817.0,41.62,41.65,41.58,41.62,136817.0
2025-05-27 15:00:00,41.62,41.72,41.56,41.64,480326.0,41.62,41.72,41.56,41.64,480326.0
2025-05-28 09:30:00,41.82,42.0,41.7,41.86,237298.0,41.82,42.0,41.7,41.86,237298.0
2025-05-28 10:00:00,41.86,41.87,41.48,41.49,234257.0,41.86,41.87,41.48,41.49,234257.0
2025-05-28 11:00:00,41.49,41.57,41.46,41.5,137637.0,41.49,41.57,41.46,41.5,137637.0
2025-05-28 12:00:00,41.5,41.67,41.5,41.63,83697.0,41.5,41.67,41.5,41.63,83697.0
2025-05-28 13:00:00,41.62,41.66,41.54,41.59,114622.0,41.62,41.66,41.54,41.59,114622.0
2025-05-28 14:00:00,41.59,41.6,41.37,41.46,152515.0,41.59,41.6,41.37,41.46,152515.0
2025-05-28 15:00:00,41.46,41.54,41.41,41.48,391393.0,41.46,41.54,41.41,41.48,391393.0
2025-05-29 09:30:00,41.71,41.71,41.06,41.12,229463.0,41.71,41.71,41.06,41.12,229463.0
2025-05-29 10:00:00,41.13,41.24,40.96,41.08,162670.0,41.13,41.24,40.96,41.08,162670.0
2025-05-29 11:00:00,41.08,41.12,40.73,40.75,349219.0,41.08,41.12,40.73,40.75,349219.0
2025-05-29 12:00:00,40.75,41.06,40.65,41.05,147295.0,40.75,41.06,40.65,41.05,147295.0
2025-05-29 13:00:00,41.05,41.17,41.05,41.11,152454.0,41.05,41.17,41.05,41.11,152454.0
2025-05-29 14:00:00,41.1,41.24,40.99,41.2,141447.0,41.1,41.24,40.99,41.2,141447.0
2025-05-29 15:00:00,41.18,41.29,41.15,41.21,497064.0,41.18,41.29,41.15,41.21,497064.0
2025-05-30 09:30:00,41.13,41.54,41.1,41.41,204309.0,41.13,41.54,41.1,41.41,204309.0
2025-05-30 10:00:00,41.43,41.53,41.36,41.41,245772.0,41.43,41.53,41.36,41.41,245772.0
2025-05-30 11:00:00,41.41,41.53,41.34,41.38,279037.0,41.41,41.53,41.34,41.38,279037.0
2025-05-30 12:00:00,41.38,41.46,41.06,41.2,150310.0,41.38,41.46,41.06,41.2,150310.0
2025-05-30 13:00:00,41.19,41.37,41.18,41.23,138593.0,41.19,41.37,41.18,41.23,138593.0
2025-05-30 14:00:00,41.23,41.42,41.23,41.41,140950.0,41.23,41.42,41.23,41.41,140950.0
2025-05-30 15:00:00,41.4,41.61,41.26,41.31,837770.0,41.4,41.61,41.26,41.31,837770.0
2025-06-02 09:30:00,41.14,41.29,40.34,40.48,327270.0,41.14,41.29,40.34,40.48,327270.0
2025-06-02 10:00:00,40.46,40.87,40.36,40.81,284485.0,40.46,40.87,40.36,40.81,284485.0
2025-06-02 11:00:00,40.81,40.87,40.64,40.72,307149.0,40.81,40.87,40.64,40.72,307149.0
2025-06-02 12:00:00,40.73,40.75,40.61,40.73,267603.0,40.73,40.75,40.61,40.73,267603.0
2025-06-02 13:00:00,40.74,40.8,40.61,40.71,187352.0,40.74,40.8,40.61,40.71,187352.0
2025-06-02 14:00:00,40.71,40.89,40.68,40.84,246833.0,40.71,40.89,40.68,40.84,246833.0
2025-06-02 15:00:00,40.84,40.94,40.82,40.9,612319.0,40.84,40.94,40.82,40.9,612319.0
2025-06-03 09:30:00,40.85,41.07,40.76,40.86,316315.0,40.85,41.07,40.76,40.86,316315.0
2025-06-03 10:00:00,40.86,41.01,40.73,40.99,346880.0,40.86,41.01,40.73,40.99,346880.0
2025-06-03 11:00:00,40.98,41.04,40.77,40.99,326569.0,40.98,41.04,40.77,40.99,326569.0
2025-06-03 12:00:00,40.99,41.04,40.88,41.02,274495.0,40.99,41.04,40.88,41.02,274495.0
2025-06-03 13:00:00,41.01,41.12,40.99,41.11,164944.0,41.01,41.12,40.99,41.11,164944.0
2025-06-03 14:00:00,41.11,41.11,41.01,41.01,192784.0,41.11,41.11,41.01,41.01,192784.0
2025-06-03 15:00:00,41.01,41.22,41.01,41.2,668373.0,41.01,41.22,41.01,41.2,668373.0
2025-06-04 09:30:00,41.15,41.54,40.92,41.03,205396.0,41.15,41.54,40.92,41.03,205396.0
2025-06-04 10:00:00,41.01,41.01,40.63,40.87,428981.0,41.01,41.01,40.63,40.87,428981.0
2025-06-04 11:00:00,40.87,41.06,40.85,40.89,263235.0,40.87,41.06,40.85,40.89,263235.0
2025-06-04 12:00:00,40.9,41.04,40.89,41.03,185183.0,40.9,41.04,40.89,41.03,185183.0
2025-06-04 13:00:00,41.02,41.14,41.01,41.12,102942.0,41.02,41.14,41.01,41.12,102942.0
2025-06-04 14:00:00,41.12,41.16,40.94,40.95,215834.0,41.12,41.16,40.94,40.95,215834.0
2025-06-04 15:00:00,40.96,40.97,40.84,40.86,981922.0,40.96,40.97,40.84,40.86,981922.0
2025-06-05 09:30:00,41.07,41.2,40.92,40.94,310348.0,41.07,41.2,40.92,40.94,310348.0
2025-06-05 10:00:00,40.95,41.11,40.81,41.09,240246.0,40.95,41.11,40.81,41.09,240246.0
2025-06-05 11:00:00,41.08,41.35,41.08,41.31,174675.0,41.08,41.35,41.08,41.31,174675.0
2025-06-05 12:00:00,41.3,41.37,41.08,41.14,200967.0,41.3,41.37,41.08,41.14,200967.0
2025-06-05 13:00:00,41.15,41.35,41.11,41.22,154114.0,41.15,41.35,41.11,41.22,154114.0
2025-06-05 14:00:00,41.22,41.39,41.07,41.34,203473.0,41.22,41.39,41.07,41.34,203473.0
2025-06-05 15:00:00,41.35,41.41,41.16,41.33,551200.0,41.35,41.41,41.16,41.33,551200.0
2025-06-06 09:30:00,41.63,41.96,41.63,41.86,194365.0,41.63,41.96,41.63,41.86,194365.0
2025-06-06 10:00:00,41.86,42.11,41.78,41.96,257474.0,41.86,42.11,41.78,41.96,257474.0
2025-06-06 11:00:00,41.95,42.0,41.74,41.86,118867.0,41.95,42.0,41.74,41.86,118867.0
2025-06-06 12:00:00,41.87,41.95,41.75,41.8,159443.0,41.87,41.95,41.75,41.8,159443.0
2025-06-06 13:00:00,41.8,41.9,41.75,41.87,144301.0,41.8,41.9,41.75,41.87,144301.0
2025-06-06 14:00:00,41.88,42.09,41.87,42.05,261014.0,41.88,42.09,41.87,42.05,261014.0
2025-06-06 15:00:00,42.05,42.16,42.01,42.04,818673.0,42.05,42.16,42.01,42.04,818673.0
2025-06-09 09:30:00,42.18,42.27,41.79,41.81,270830.0,42.18,42.27,41.79,41.81,270830.0
2025-06-09 10:00:00,41.81,42.12,41.77,42.1,289349.0,41.81,42.12,41.77,42.1,289349.0
2025-06-09 11:00:00,42.1,42.23,42.04,42.14,187997.0,42.1,42.23,42.04,42.14,187997.0
2025-06-09 12:00:00,42.15,42.2,42.09,42.16,138826.0,42.15,42.2,42.09,42.16,138826.0
2025-06-09 13:00:00,42.16,42.24,42.14,42.18,154947.0,42.16,42.24,42.14,42.18,154947.0
2025-06-09 14:00:00,42.17,42.3,42.14,42.18,255945.0,42.17,42.3,42.14,42.18,255945.0
2025-06-09 15:00:00,42.18,42.27,42.07,42.12,1184558.0,42.18,42.27,42.07,42.12,1184558.0
2025-06-10 09:30:00,42.1,42.33,42.07,42.12,145750.0,42.1,42.33,42.07,42.12,145750.0
2025-06-10 10:00:00,42.13,42.42,42.05,42.27,483871.0,42.13,42.42,42.05,42.27,483871.0
2025-06-10 11:00:00,42.27,42.31,42.08,42.27,181614.0,42.27,42.31,42.08,42.27,181614.0
2025-06-10 12:00:00,42.29,42.47,42.28,42.46,184378.0,42.29,42.47,42.28,42.46,184378.0
2025-06-10 13:00:00,42.46,42.57,42.43,42.52,189524.0,42.46,42.57,42.43,42.52,189524.0
2025-06-10 14:00:00,42.52,42.68,42.47,42.61,440127.0,42.52,42.68,42.47,42.61,440127.0
2025-06-10 15:00:00,42.62,42.74,42.57,42.73,958511.0,42.62,42.74,42.57,42.73,958511.0
2025-06-11 09:30:00,42.54,42.75,42.26,42.68,295490.0,42.54,42.75,42.26,42.68,295490.0
2025-06-11 10:00:00,42.7,42.72,42.54,42.61,252796.0,42.7,42.72,42.54,42.61,252796.0
2025-06-11 11:00:00,42.61,42.64,42.36,42.38,277018.0,42.61,42.64,42.36,42.38,277018.0
2025-06-11 12:00:00,42.38,42.45,42.24,42.41,243998.0,42.38,42.45,42.24,42.41,243998.0
2025-06-11 13:00:00,42.41,42.67,42.39,42.64,267335.0,42.41,42.67,42.39,42.64,267335.0
2025-06-11 14:00:00,42.64,42.66,42.41,42.54,596298.0,42.64,42.66,42.41,42.54,596298.0
2025-06-11 15:00:00,42.54,42.7,42.42,42.67,1329179.0,42.54,42.7,42.42,42.67,1329179.0
2025-06-12 09:30:00,42.5,42.6,42.27,42.55,170003.0,42.5,42.6,42.27,42.55,170003.0
2025-06-12 10:00:00,42.57,42.87,42.55,42.84,273541.0,42.57,42.87,42.55,42.84,273541.0
2025-06-12 11:00:00,42.84,43.0,42.8,42.9,409935.0,42.84,43.0,42.8,42.9,409935.0
2025-06-12 12:00:00,42.9,43.05,42.81,43.01,356816.0,42.9,43.05,42.81,43.01,356816.0
2025-06-12 13:00:00,43.01,43.1,42.92,42.93,207510.0,43.01,43.1,42.92,42.93,207510.0
2025-06-12 14:00:00,42.92,42.99,42.9,42.96,223916.0,42.92,42.99,42.9,42.96,223916.0
2025-06-12 15:00:00,42.96,43.0,42.69,42.87,756613.0,42.96,43.0,42.69,42.87,756613.0
2025-06-13 09:30:00,42.57,42.95,42.52,42.73,324389.0,42.57,42.95,42.52,42.73,324389.0
2025-06-13 10:00:00,42.72,42.81,42.43,42.56,589797.0,42.72,42.81,42.43,42.56,589797.0
2025-06-13 11:00:00,42.56,42.79,42.54,42.72,304626.0,42.56,42.79,42.54,42.72,304626.0
2025-06-13 12:00:00,42.72,42.85,42.51,42.54,283869.0,42.72,42.85,42.51,42.54,283869.0
2025-06-13 13:00:00,42.53,42.55,42.42,42.48,168346.0,42.53,42.55,42.42,42.48,168346.0
2025-06-13 14:00:00,42.48,42.54,42.18,42.28,268254.0,42.48,42.54,42.18,42.28,268254.0
2025-06-13 15:00:00,42.29,42.29,42.08,42.19,944332.0,42.29,42.29,42.08,42.19,944332.0
2025-06-16 09:30:00,42.52,42.54,42.25,42.48,173038.0,42.52,42.54,42.25,42.48,173038.0
2025-06-16 10:00:00,42.48,42.68,42.47,42.53,182778.0,42.48,42.68,42.47,42.53,182778.0
2025-06-16 11:00:00,42.54,42.62,42.49,42.5,217868.0,42.54,42.62,42.49,42.5,217868.0
2025-06-16 12:00:00,42.5,42.54,42.36,42.4,191062.0,42.5,42.54,42.36,42.4,191062.0
2025-06-16 13:00:00,42.41,42.45,42.32,42.33,150438.0,42.41,42.45,42.32,42.33,150438.0
2025-06-16 14:00:00,42.31,42.36,42.18,42.22,200602.0,42.31,42.36,42.18,42.22,200602.0
2025-06-16 15:00:00,42.22,42.28,42.07,42.24,609705.0,42.22,42.28,42.07,42.24,609705.0
2025-06-17 09:30:00,42.09,42.3,42.02,42.15,145678.0,42.09,42.3,42.02,42.15,145678.0
2025-06-17 10:00:00,42.16,42.22,41.9,41.93,194449.0,42.16,42.22,41.9,41.93,194449.0
2025-06-17 11:00:00,41.92,42.15,41.91,42.03,163986.0,41.92,42.15,41.91,42.03,163986.0
2025-06-17 12:00:00,42.03,42.09,41.79,41.82,137657.0,42.03,42.09,41.79,41.82,137657.0
2025-06-17 13:00:00,41.82,41.87,41.49,41.63,203953.0,41.82,41.87,41.49,41.63,203953.0
2025-06-17 14:00:00,41.62,41.67,41.4,41.46,358569.0,41.62,41.67,41.4,41.46,358569.0
2025-06-17 15:00:00,41.45,41.62,41.35,41.54,814616.0,41.45,41.62,41.35,41.54,814616.0
2025-06-18 09:30:00,41.72,41.74,41.31,41.49,290778.0,41.72,41.74,41.31,41.49,290778.0
2025-06-18 10:00:00,41.48,41.68,41.26,41.29,805917.0,41.48,41.68,41.26,41.29,805917.0
2025-06-18 11:00:00,41.29,41.32,41.07,41.15,527538.0,41.29,41.32,41.07,41.15,527538.0
2025-06-18 12:00:00,41.15,41.33,41.11,41.27,286926.0,41.15,41.33,41.11,41.27,286926.0
2025-06-18 13:00:00,41.26,41.52,41.24,41.46,179000.0,41.26,41.52,41.24,41.46,179000.0
2025-06-18 14:00:00,41.44,41.66,41.37,41.38,327741.0,41.44,41.66,41.37,41.38,327741.0
2025-06-18 15:00:00,41.35,41.58,41.34,41.48,888307.0,41.35,41.58,41.34,41.48,888307.0
2025-06-20 09:30:00,41.7,41.91,41.08,41.49,1625594.0,41.7,41.91,41.08,41.49,1625594.0
2025-06-20 10:00:00,41.48,41.54,40.97,41.03,755330.0,41.48,41.54,40.97,41.03,755330.0
2025-06-20 11:00:00,41.03,41.17,40.9,40.93,620629.0,41.03,41.17,40.9,40.93,620629.0
2025-06-20 12:00:00,40.92,41.1,40.9,41.02,182269.0,40.92,41.1,40.9,41.02,182269.0
2025-06-20 13:00:00,41.03,41.05,40.81,40.98,278073.0,41.03,41.05,40.81,40.98,278073.0
2025-06-20 14:00:00,40.97,41.06,40.9,40.95,146936.0,40.97,41.06,40.9,40.95,146936.0
2025-06-20 15:00:00,40.96,40.96,40.75,40.95,908236.0,40.96,40.96,40.75,40.95,908236.0